KissMeData/099430/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,200900,2850719310,4385,4385,4385,4385,15396
20240603,200800,2850719310,4385,4385,4385,4385,0
20240603,200700,2850719310,4385,4385,4385,4385,0
20240603,200600,2850719310,4385,4385,4385,4385,0
20240603,200500,2850719310,4385,4385,4385,4385,0
20240603,200400,2850719310,4385,4385,4385,4385,0
20240603,200300,2850719310,4385,4385,4385,4385,0
20240603,200200,2850719310,4385,4385,4385,4385,0
20240603,200100,2850719310,4385,4385,4385,4385,0
20240603,200000,2850719310,4385,4385,4385,4385,0
20240603,195900,2850719310,4385,4385,4385,4385,0
20240603,195800,2850719310,4385,4385,4385,4385,0
20240603,195700,2850719310,4385,4385,4385,4385,0
20240603,195600,2850719310,4385,4385,4385,4385,0
20240603,195500,2850719310,4385,4385,4385,4385,0
20240603,195400,2850719310,4385,4385,4385,4385,0
20240603,195300,2850719310,4385,4385,4385,4385,0
20240603,195200,2850719310,4385,4385,4385,4385,0
20240603,195100,2850719310,4385,4385,4385,4385,0
20240603,195000,2850719310,4385,4385,4385,4385,0
20240603,194900,2850719310,4385,4385,4385,4385,0
20240603,194800,2850719310,4385,4385,4385,4385,0
20240603,194700,2850719310,4385,4385,4385,4385,0
20240603,194600,2850719310,4385,4385,4385,4385,0
20240603,194500,2850719310,4385,4385,4385,4385,0
20240603,194400,2850719310,4385,4385,4385,4385,0
20240603,194300,2850719310,4385,4385,4385,4385,0
20240603,194200,2850719310,4385,4385,4385,4385,0
20240603,194100,2850719310,4385,4385,4385,4385,0
20240603,194000,2850719310,4385,4385,4385,4385,0
20240603,193900,2850719310,4385,4385,4385,4385,15396
20240603,193800,2850719310,4385,4385,4385,4385,0
20240603,193700,2850719310,4385,4385,4385,4385,0
20240603,193600,2850719310,4385,4385,4385,4385,0
20240603,193500,2850719310,4385,4385,4385,4385,0
20240603,193400,2850719310,4385,4385,4385,4385,0
20240603,193300,2850719310,4385,4385,4385,4385,0
20240603,193200,2850719310,4385,4385,4385,4385,0
20240603,193100,2850719310,4385,4385,4385,4385,0
20240603,193000,2850719310,4385,4385,4385,4385,0
20240603,192900,2850719310,4385,4385,4385,4385,0
20240603,192800,2850719310,4385,4385,4385,4385,0
20240603,192700,2850719310,4385,4385,4385,4385,0
20240603,192600,2850719310,4385,4385,4385,4385,0
20240603,192500,2850719310,4385,4385,4385,4385,0
20240603,192400,2850719310,4385,4385,4385,4385,0
20240603,192300,2850719310,4385,4385,4385,4385,0
20240603,192200,2850719310,4385,4385,4385,4385,0
20240603,192100,2850719310,4385,4385,4385,4385,0
20240603,192000,2850719310,4385,4385,4385,4385,0
20240603,191900,2850719310,4385,4385,4385,4385,0
20240603,191800,2850719310,4385,4385,4385,4385,0
20240603,191700,2850719310,4385,4385,4385,4385,0
20240603,191600,2850719310,4385,4385,4385,4385,0
20240603,191500,2850719310,4385,4385,4385,4385,0
20240603,191400,2850719310,4385,4385,4385,4385,0
20240603,191300,2850719310,4385,4385,4385,4385,0
20240603,191200,2850719310,4385,4385,4385,4385,0
20240603,191100,2850719310,4385,4385,4385,4385,0
20240603,191000,2850719310,4385,4385,4385,4385,0
20240603,190900,2850719310,4385,4385,4385,4385,15396
20240603,190800,2850719310,4385,4385,4385,4385,0
20240603,190700,2850719310,4385,4385,4385,4385,0
20240603,190600,2850719310,4385,4385,4385,4385,0
20240603,190500,2850719310,4385,4385,4385,4385,0
20240603,190400,2850719310,4385,4385,4385,4385,0
20240603,190300,2850719310,4385,4385,4385,4385,0
20240603,190200,2850719310,4385,4385,4385,4385,0
20240603,190100,2850719310,4385,4385,4385,4385,0
20240603,190000,2850719310,4385,4385,4385,4385,0
20240603,185900,2850719310,4385,4385,4385,4385,0
20240603,185800,2850719310,4385,4385,4385,4385,0
20240603,185700,2850719310,4385,4385,4385,4385,0
20240603,185600,2850719310,4385,4385,4385,4385,0
20240603,185500,2850719310,4385,4385,4385,4385,0
20240603,185400,2850719310,4385,4385,4385,4385,0
20240603,185300,2850719310,4385,4385,4385,4385,0
20240603,185200,2850719310,4385,4385,4385,4385,0
20240603,185100,2850719310,4385,4385,4385,4385,0
20240603,185000,2850719310,4385,4385,4385,4385,0
20240603,184900,2850719310,4385,4385,4385,4385,0
20240603,184800,2850719310,4385,4385,4385,4385,0
20240603,184700,2850719310,4385,4385,4385,4385,0
20240603,184600,2850719310,4385,4385,4385,4385,0
20240603,184500,2850719310,4385,4385,4385,4385,0
20240603,184400,2850719310,4385,4385,4385,4385,0
20240603,184300,2850719310,4385,4385,4385,4385,0
20240603,184200,2850719310,4385,4385,4385,4385,0
20240603,184100,2850719310,4385,4385,4385,4385,0
20240603,184000,2850719310,4385,4385,4385,4385,0
20240603,183900,2850719310,4385,4385,4385,4385,15396
20240603,183800,2850719310,4385,4385,4385,4385,0
20240603,183700,2850719310,4385,4385,4385,4385,0
20240603,183600,2850719310,4385,4385,4385,4385,0
20240603,183500,2850719310,4385,4385,4385,4385,0
20240603,183400,2850719310,4385,4385,4385,4385,0
20240603,183300,2850719310,4385,4385,4385,4385,0
20240603,183200,2850719310,4385,4385,4385,4385,0
20240603,183100,2850719310,4385,4385,4385,4385,0
20240603,183000,2850719310,4385,4385,4385,4385,0
20240603,182900,2850719310,4385,4385,4385,4385,0
20240603,182800,2850719310,4385,4385,4385,4385,0
20240603,182700,2850719310,4385,4385,4385,4385,0
20240603,182600,2850719310,4385,4385,4385,4385,0
20240603,182500,2850719310,4385,4385,4385,4385,0
20240603,182400,2850719310,4385,4385,4385,4385,0
20240603,182300,2850719310,4385,4385,4385,4385,0
20240603,182200,2850719310,4385,4385,4385,4385,0
20240603,182100,2850719310,4385,4385,4385,4385,0
20240603,182000,2850719310,4385,4385,4385,4385,0
20240603,181900,2850719310,4385,4385,4385,4385,0
20240603,181800,2850719310,4385,4385,4385,4385,0
20240603,181700,2850719310,4385,4385,4385,4385,0
20240603,181600,2850719310,4385,4385,4385,4385,0
20240603,181500,2850719310,4385,4385,4385,4385,0
20240603,181400,2850719310,4385,4385,4385,4385,0
20240603,181300,2850719310,4385,4385,4385,4385,0
20240603,181200,2850719310,4385,4385,4385,4385,0
20240603,181100,2850719310,4385,4385,4385,4385,0
20240603,181000,2850719310,4385,4385,4385,4385,0
20240603,180900,2850719310,4385,4385,4385,4385,15396
20240603,180800,2850719310,4385,4385,4385,4385,0
20240603,180700,2850719310,4385,4385,4385,4385,0
20240603,180600,2850719310,4385,4385,4385,4385,0
20240603,180500,2850719310,4385,4385,4385,4385,0
20240603,180400,2850719310,4385,4385,4385,4385,0
20240603,180300,2850719310,4385,4385,4385,4385,0
20240603,180200,2850719310,4385,4385,4385,4385,0
20240603,180100,2850719310,4385,4385,4385,4385,0
20240603,180000,2850719310,4385,4385,4385,4385,0
20240603,175900,2850719310,4385,4385,4385,4385,0
20240603,175800,2850719310,4385,4385,4385,4385,0
20240603,175700,2850719310,4385,4385,4385,4385,0
20240603,175600,2850719310,4385,4385,4385,4385,0
20240603,175500,2850719310,4385,4385,4385,4385,0
20240603,175400,2850719310,4385,4385,4385,4385,0
20240603,175300,2850719310,4385,4385,4385,4385,0
20240603,175200,2850719310,4385,4385,4385,4385,0
20240603,175100,2850719310,4385,4385,4385,4385,0
20240603,175000,2850719310,4385,4385,4385,4385,0
20240603,174900,2850719310,4385,4385,4385,4385,0
20240603,174800,2850719310,4385,4385,4385,4385,0
20240603,174700,2850719310,4385,4385,4385,4385,0
20240603,174600,2850719310,4385,4385,4385,4385,0
20240603,174500,2850719310,4385,4385,4385,4385,0
20240603,174400,2850719310,4385,4385,4385,4385,0
20240603,174300,2850719310,4385,4385,4385,4385,0
20240603,174200,2850719310,4385,4385,4385,4385,0
20240603,174100,2850719310,4385,4385,4385,4385,0
20240603,174000,2850719310,4385,4385,4385,4385,0
20240603,173900,2850719310,4385,4385,4385,4385,15396
20240603,173800,2850719310,4385,4385,4385,4385,0
20240603,173700,2850719310,4385,4385,4385,4385,0
20240603,173600,2850719310,4385,4385,4385,4385,0
20240603,173500,2850719310,4385,4385,4385,4385,0
20240603,173400,2850719310,4385,4385,4385,4385,0
20240603,173300,2850719310,4385,4385,4385,4385,0
20240603,173200,2850719310,4385,4385,4385,4385,0
20240603,173100,2850719310,4385,4385,4385,4385,0
20240603,173000,2850719310,4385,4385,4385,4385,0
20240603,172900,2850719310,4385,4385,4385,4385,0
20240603,172800,2850719310,4385,4385,4385,4385,0
20240603,172700,2850719310,4385,4385,4385,4385,0
20240603,172600,2850719310,4385,4385,4385,4385,0
20240603,172500,2850719310,4385,4385,4385,4385,0
20240603,172400,2850719310,4385,4385,4385,4385,0
20240603,172300,2850719310,4385,4385,4385,4385,0
20240603,172200,2850719310,4385,4385,4385,4385,0
20240603,172100,2850719310,4385,4385,4385,4385,0
20240603,172000,2850719310,4385,4385,4385,4385,0
20240603,171900,2850719310,4385,4385,4385,4385,0
20240603,171800,2850719310,4385,4385,4385,4385,0
20240603,171700,2850719310,4385,4385,4385,4385,0
20240603,171600,2850719310,4385,4385,4385,4385,0
20240603,171500,2850719310,4385,4385,4385,4385,0
20240603,171400,2850719310,4385,4385,4385,4385,0
20240603,171300,2850719310,4385,4385,4385,4385,0
20240603,171200,2850719310,4385,4385,4385,4385,0
20240603,171100,2850719310,4385,4385,4385,4385,0
20240603,171000,2850719310,4385,4385,4385,4385,0
20240603,170900,2850719310,4385,4385,4385,4385,15396
20240603,170800,2850719310,4385,4385,4385,4385,0
20240603,170700,2850719310,4385,4385,4385,4385,0
20240603,170600,2850719310,4385,4385,4385,4385,0
20240603,170500,2850719310,4385,4385,4385,4385,0
20240603,170400,2850719310,4385,4385,4385,4385,0
20240603,170300,2850719310,4385,4385,4385,4385,0
20240603,170200,2850719310,4385,4385,4385,4385,0
20240603,170100,2850719310,4385,4385,4385,4385,0
20240603,170000,2850719310,4385,4385,4385,4385,0
20240603,165900,2850719310,4385,4385,4385,4385,0
20240603,165800,2850719310,4385,4385,4385,4385,0
20240603,165700,2850719310,4385,4385,4385,4385,0
20240603,165600,2850719310,4385,4385,4385,4385,0
20240603,165500,2850719310,4385,4385,4385,4385,0
20240603,165400,2850719310,4385,4385,4385,4385,0
20240603,165300,2850719310,4385,4385,4385,4385,0
20240603,165200,2850719310,4385,4385,4385,4385,0
20240603,165100,2850719310,4385,4385,4385,4385,0
20240603,165000,2850719310,4385,4385,4385,4385,0
20240603,164900,2850719310,4385,4385,4385,4385,0
20240603,164800,2850719310,4385,4385,4385,4385,0
20240603,164700,2850719310,4385,4385,4385,4385,0
20240603,164600,2850719310,4385,4385,4385,4385,0
20240603,164500,2850719310,4385,4385,4385,4385,0
20240603,164400,2850719310,4385,4385,4385,4385,0
20240603,164300,2850719310,4385,4385,4385,4385,0
20240603,164200,2850719310,4385,4385,4385,4385,0
20240603,164100,2850719310,4385,4385,4385,4385,0
20240603,164000,2850719310,4385,4385,4385,4385,0
20240603,163900,2850719310,4385,4385,4385,4385,15396
20240603,163800,2850719310,4385,4385,4385,4385,0
20240603,163700,2850719310,4385,4385,4385,4385,0
20240603,163600,2850719310,4385,4385,4385,4385,0
20240603,163500,2850719310,4385,4385,4385,4385,0
20240603,163400,2850719310,4385,4385,4385,4385,0
20240603,163300,2850719310,4385,4385,4385,4385,0
20240603,163200,2850719310,4385,4385,4385,4385,0
20240603,163100,2850719310,4385,4385,4385,4385,0
20240603,163000,2850719310,4385,4385,4385,4385,0
20240603,162900,2850719310,4385,4385,4385,4385,0
20240603,162800,2850719310,4385,4385,4385,4385,0
20240603,162700,2850719310,4385,4385,4385,4385,0
20240603,162600,2850719310,4385,4385,4385,4385,0
20240603,162500,2850719310,4385,4385,4385,4385,0
20240603,162400,2850719310,4385,4385,4385,4385,0
20240603,162300,2850719310,4385,4385,4385,4385,0
20240603,162200,2850719310,4385,4385,4385,4385,0
20240603,162100,2850719310,4385,4385,4385,4385,0
20240603,162000,2850719310,4385,4385,4385,4385,0
20240603,161900,2850719310,4385,4385,4385,4385,0
20240603,161800,2850719310,4385,4385,4385,4385,0
20240603,161700,2850719310,4385,4385,4385,4385,0
20240603,161600,2850719310,4385,4385,4385,4385,0
20240603,161500,2850719310,4385,4385,4385,4385,0
20240603,161400,2850719310,4385,4385,4385,4385,0
20240603,161300,2850719310,4385,4385,4385,4385,0
20240603,161200,2850719310,4385,4385,4385,4385,0
20240603,161100,2850719310,4385,4385,4385,4385,0
20240603,161000,2850719310,4385,4385,4385,4385,0
20240603,160900,2850719310,4385,4385,4385,4385,15396
20240603,160800,2850719310,4385,4385,4385,4385,0
20240603,160700,2850719310,4385,4385,4385,4385,0
20240603,160600,2850719310,4385,4385,4385,4385,0
20240603,160500,2850719310,4385,4385,4385,4385,0
20240603,160400,2850719310,4385,4385,4385,4385,0
20240603,160300,2850719310,4385,4385,4385,4385,0
20240603,160200,2850719310,4385,4385,4385,4385,0
20240603,160100,2850719310,4385,4385,4385,4385,0
20240603,160000,2850719310,4385,4385,4385,4385,0
20240603,155900,2850719310,4385,4385,4385,4385,0
20240603,155800,2850719310,4385,4385,4385,4385,0
20240603,155700,2850719310,4385,4385,4385,4385,0
20240603,155600,2850719310,4385,4385,4385,4385,0
20240603,155500,2850719310,4385,4385,4385,4385,0
20240603,155400,2850719310,4385,4385,4385,4385,0
20240603,155300,2850719310,4385,4385,4385,4385,0
20240603,155200,2850719310,4385,4385,4385,4385,0
20240603,155100,2850719310,4385,4385,4385,4385,0
20240603,155000,2850719310,4385,4385,4385,4385,0
20240603,154900,2850719310,4385,4385,4385,4385,0
20240603,154800,2850719310,4385,4385,4385,4385,0
20240603,154700,2850719310,4385,4385,4385,4385,0
20240603,154600,2850719310,4385,4385,4385,4385,0
20240603,154500,2850719310,4385,4385,4385,4385,0
20240603,154400,2850719310,4385,4385,4385,4385,0
20240603,154300,2850719310,4385,4385,4385,4385,0
20240603,154200,2850719310,4385,4385,4385,4385,0
20240603,154100,2850719310,4385,4385,4385,4385,0
20240603,154000,2850719310,4385,4385,4385,4385,0
20240603,153900,2850719310,4385,4385,4385,4385,15396
20240603,153800,2850719310,4385,4385,4385,4385,0
20240603,153700,2850719310,4385,4385,4385,4385,0
20240603,153600,2850719310,4385,4385,4385,4385,0
20240603,153500,2850719310,4385,4385,4385,4385,0
20240603,153400,2850719310,4385,4385,4385,4385,0
20240603,153300,2850719310,4385,4385,4385,4385,0
20240603,153200,2850719310,4385,4385,4385,4385,0
20240603,153100,2850719310,4385,4385,4385,4385,0
20240603,153000,2850719310,4385,4385,4385,4385,15396
20240603,152900,2783207850,4390,4390,4390,4390,0
20240603,152800,2783207850,4390,4390,4390,4390,0
20240603,152700,2783207850,4390,4390,4390,4390,0
20240603,152600,2783207850,4390,4390,4390,4390,0
20240603,152500,2783207850,4390,4390,4390,4390,0
20240603,152400,2783207850,4390,4390,4390,4390,0
20240603,152300,2783207850,4390,4390,4390,4390,0
20240603,152200,2783207850,4390,4390,4390,4390,0
20240603,152100,2783207850,4390,4390,4390,4390,0
20240603,152000,2783207850,4390,4390,4390,4390,0
20240603,151900,2783207850,4390,4385,4390,4385,3463
20240603,151800,2768019400,4385,4385,4385,4380,605
20240603,151700,2765366600,4385,4390,4390,4385,2344
20240603,151600,2755084520,4390,4390,4390,4385,1246
20240603,151500,2749614670,4390,4390,4390,4385,566
20240603,151400,2747129945,4385,4390,4390,4385,429
20240603,151300,2745246965,4385,4385,4385,4385,4392
20240603,151200,2725988045,4380,4385,4385,4375,2476
20240603,151100,2715141545,4385,4385,4385,4380,850
20240603,151000,2711415135,4385,4390,4395,4385,3234
20240603,150900,2697217180,4390,4400,4400,4390,1003
20240603,150800,2692813950,4380,4410,4410,4380,20001
20240603,150700,2605056540,4410,4410,4410,4410,999
20240603,150600,2600650950,4415,4415,4415,4415,95
20240603,150500,2600231525,4415,4415,4415,4410,454
20240603,150400,2598227825,4415,4400,4415,4400,8075
20240603,150300,2562673670,4395,4400,4400,4395,2529
20240603,150200,2551547315,4400,4400,4400,4400,2426
20240603,150100,2540872915,4395,4400,4400,4395,1058
20240603,150000,2536218215,4395,4400,4400,4395,1406
20240603,145900,2530031825,4400,4400,4400,4395,4398
20240603,145800,2510680640,4400,4400,4420,4400,7009
20240603,145700,2479840130,4400,4410,4415,4400,7219
20240603,145600,2448063000,4410,4400,4410,4400,5039
20240603,145500,2425891170,4400,4405,4405,4395,5523
20240603,145400,2401588720,4405,4410,4410,4405,4382
20240603,145300,2382267695,4420,4415,4420,4400,1573
20240603,145200,2375337615,4405,4395,4405,4395,3752
20240603,145100,2358828835,4395,4410,4410,4395,7479
20240603,145000,2325922560,4400,4400,4400,4400,4305
20240603,144900,2306980560,4400,4395,4400,4390,7452
20240603,144800,2274201055,4400,4400,4420,4395,23141
20240603,144700,2172370170,4400,4430,4430,4400,14000
20240603,144600,2110668475,4430,4440,4440,4430,739
20240603,144500,2107394645,4430,4430,4430,4430,10
20240603,144400,2107350345,4430,4430,4430,4430,0
20240603,144300,2107350345,4430,4430,4430,4430,9
20240603,144200,2107310475,4415,4430,4430,4415,1295
20240603,144100,2101585000,4430,4430,4430,4430,1
20240603,144000,2101580570,4425,4425,4425,4425,300
20240603,143900,2100253070,4420,4435,4435,4420,10000
20240603,143800,2056037210,4440,4425,4440,4425,10685
20240603,143700,2008706270,4425,4425,4425,4425,5
20240603,143600,2008684145,4425,4425,4430,4425,1211
20240603,143500,2003325465,4425,4430,4430,4425,50
20240603,143400,2003103970,4430,4430,4430,4430,3128
20240603,143300,1989246930,4430,4430,4430,4430,0
20240603,143200,1989246930,4430,4430,4430,4430,451
20240603,143100,1987249000,4430,4425,4435,4420,972
20240603,143000,1982947640,4425,4440,4440,4425,184
20240603,142900,1982133425,4415,4415,4440,4415,25659
20240603,142800,1868823345,4415,4415,4415,4415,0
20240603,142700,1868823345,4415,4410,4415,4410,408
20240603,142600,1867024050,4410,4415,4420,4410,2783
20240603,142500,1854740675,4415,4415,4415,4415,3979
20240603,142400,1837173390,4420,4420,4420,4415,3184
20240603,142300,1823115110,4415,4420,4420,4415,3021
20240603,142200,1809772290,4420,4420,4420,4420,794
20240603,142100,1806262810,4430,4420,4430,4420,1327
20240603,142000,1800394230,4420,4420,4420,4420,822
20240603,141900,1796760990,4420,4420,4420,4420,382
20240603,141800,1795072550,4435,4420,4435,4420,1255
20240603,141700,1789525110,4420,4420,4420,4420,769
20240603,141600,1786126130,4405,4415,4415,4405,1305
20240603,141500,1780369460,4415,4435,4435,4410,20332
20240603,141400,1690604265,4440,4440,4440,4440,0
20240603,141300,1690604265,4440,4435,4440,4430,974
20240603,141200,1686285885,4440,4440,4440,4440,4
20240603,141100,1686268125,4435,4440,4440,4435,6
20240603,141000,1686241500,4435,4435,4440,4435,1834
20240603,140900,1678103545,4445,4445,4445,4445,10
20240603,140800,1678059095,4445,4445,4445,4445,2
20240603,140700,1678050205,4440,4430,4440,4430,201
20240603,140600,1677159765,4430,4455,4455,4430,15474
20240603,140500,1608424405,4460,4465,4465,4460,1125
20240603,140400,1603406385,4465,4465,4465,4465,1
20240603,140300,1603401920,4460,4465,4465,4460,371
20240603,140200,1601747110,4465,4465,4465,4465,2261
20240603,140100,1591651745,4465,4465,4465,4465,419
20240603,140000,1589780910,4470,4475,4475,4470,2543
20240603,135900,1578409860,4475,4475,4475,4475,200
20240603,135800,1577514860,4480,4485,4485,4480,4666
20240603,135700,1556599225,4485,4485,4485,4485,904
20240603,135600,1552544785,4485,4485,4485,4485,1241
20240603,135500,1546978900,4485,4485,4490,4485,6000
20240603,135400,1520048165,4485,4485,4485,4485,6
20240603,135300,1520021255,4485,4485,4485,4480,207
20240603,135200,1519092900,4490,4485,4490,4485,9
20240603,135100,1519052500,4485,4485,4485,4485,512
20240603,135000,1516756180,4485,4490,4490,4485,671
20240603,134900,1513743405,4490,4485,4490,4485,291
20240603,134800,1512437700,4485,4485,4485,4480,334
20240603,134700,1510939725,4485,4485,4485,4485,55
20240603,134600,1510693050,4485,4485,4485,4485,46
20240603,134500,1510486740,4485,4490,4490,4480,1368
20240603,134400,1504344560,4480,4480,4480,4480,20
20240603,134300,1504254960,4490,4490,4490,4485,5311
20240603,134200,1480415625,4490,4490,4490,4490,1782
20240603,134100,1472414445,4485,4485,4485,4485,9
20240603,134000,1472374080,4490,4490,4490,4490,1804
20240603,133900,1464274120,4485,4490,4490,4485,1332
20240603,133800,1458294020,4490,4490,4490,4490,971
20240603,133700,1453934230,4485,4485,4485,4485,24
20240603,133600,1453826590,4485,4485,4485,4485,130
20240603,133500,1453243540,4485,4485,4485,4485,5
20240603,133400,1453221115,4485,4485,4485,4485,0
20240603,133300,1453221115,4485,4485,4485,4485,112
20240603,133200,1452718795,4480,4480,4480,4480,4
20240603,133100,1452700875,4485,4485,4485,4480,1259
20240603,133000,1447059810,4490,4490,4490,4490,60
20240603,132900,1446790410,4490,4485,4490,4485,1318
20240603,132800,1440877590,4490,4490,4490,4490,1432
20240603,132700,1434447910,4490,4490,4490,4490,590
20240603,132600,1431798810,4490,4490,4490,4490,1003
20240603,132500,1427295340,4480,4495,4495,4480,434
20240603,132400,1425345490,4495,4490,4495,4490,838
20240603,132300,1421578685,4490,4490,4490,4490,48
20240603,132200,1421363165,4490,4480,4490,4480,4276
20240603,132100,1402178915,4480,4475,4480,4475,4
20240603,132000,1402161000,4480,4480,4480,4480,1046
20240603,131900,1397474920,4475,4475,4480,4475,1468
20240603,131800,1390900620,4470,4465,4470,4465,199
20240603,131700,1390011095,4470,4465,4470,4465,309
20240603,131600,1388629880,4465,4465,4465,4465,9
20240603,131500,1388589695,4460,4460,4460,4460,121
20240603,131400,1388050035,4455,4455,4455,4455,0
20240603,131300,1388050035,4455,4455,4455,4455,1
20240603,131200,1388045580,4455,4455,4455,4455,153
20240603,131100,1387363965,4455,4455,4455,4455,623
20240603,131000,1384588500,4455,4455,4455,4455,311
20240603,130900,1383202995,4460,4460,4460,4460,58
20240603,130800,1382944315,4460,4460,4460,4460,0
20240603,130700,1382944315,4460,4460,4460,4460,20
20240603,130600,1382855115,4455,4455,4455,4455,0
20240603,130500,1382855115,4455,4455,4455,4455,5
20240603,130400,1382832840,4450,4450,4450,4450,2914
20240603,130300,1369865540,4455,4455,4455,4455,541
20240603,130200,1367455385,4455,4455,4455,4455,1
20240603,130100,1367450930,4455,4455,4455,4455,2094
20240603,130000,1358122160,4460,4460,4460,4460,0
20240603,125900,1358122160,4460,4455,4460,4455,46
20240603,125800,1357917225,4460,4460,4460,4460,1999
20240603,125700,1349001685,4465,4465,4465,4465,97
20240603,125600,1348568580,4465,4465,4465,4465,7
20240603,125500,1348537325,4465,4465,4465,4465,156
20240603,125400,1347840785,4465,4465,4465,4465,109
20240603,125300,1347354100,4465,4465,4465,4465,729
20240603,125200,1344099115,4465,4470,4470,4465,218
20240603,125100,1343124690,4470,4470,4470,4470,0
20240603,125000,1343124690,4470,4470,4470,4470,11
20240603,124900,1343075520,4470,4475,4475,4470,3934
20240603,124800,1325479000,4480,4480,4480,4480,40
20240603,124700,1325299800,4480,4480,4480,4480,328
20240603,124600,1323830360,4480,4480,4480,4480,1059
20240603,124500,1319086040,4480,4480,4480,4480,703
20240603,124400,1315936600,4480,4480,4480,4480,0
20240603,124300,1315936600,4480,4480,4480,4480,0
20240603,124200,1315936600,4480,4480,4480,4480,1179
20240603,124100,1310654680,4480,4480,4480,4480,1971
20240603,124000,1301824600,4480,4480,4480,4480,309
20240603,123900,1300440280,4480,4480,4480,4480,4
20240603,123800,1300422360,4480,4475,4480,4475,2079
20240603,123700,1291114060,4475,4475,4475,4475,10
20240603,123600,1291069310,4475,4475,4475,4475,0
20240603,123500,1291069310,4475,4470,4475,4470,725
20240603,123400,1287828060,4475,4475,4475,4470,1431
20240603,123300,1281426940,4475,4485,4490,4475,1799
20240603,123200,1273375175,4485,4480,4490,4480,1004
20240603,123100,1268871185,4480,4480,4480,4480,5
20240603,123000,1268848785,4475,4475,4475,4475,324
20240603,122900,1267398885,4475,4475,4475,4475,57
20240603,122800,1267143810,4475,4475,4475,4475,0
20240603,122700,1267143810,4475,4475,4475,4475,216
20240603,122600,1266177210,4470,4470,4470,4470,0
20240603,122500,1266177210,4470,4470,4470,4470,362
20240603,122400,1264559070,4470,4470,4470,4470,208
20240603,122300,1263629310,4465,4465,4465,4465,3089
20240603,122200,1249836925,4460,4460,4460,4460,295
20240603,122100,1248521225,4465,4465,4470,4465,17
20240603,122000,1248445295,4465,4465,4465,4465,902
20240603,121900,1244417865,4465,4465,4465,4465,154
20240603,121800,1243730255,4465,4465,4465,4460,318
20240603,121700,1242310390,4465,4465,4465,4465,163
20240603,121600,1241582595,4465,4460,4465,4460,607
20240603,121500,1238872355,4460,4465,4465,4460,981
20240603,121400,1234492250,4465,4480,4480,4465,3636
20240603,121300,1218218015,4480,4490,4490,4480,5929
20240603,121200,1191639645,4485,4485,4495,4485,821
20240603,121100,1187949470,4490,4490,4495,4490,2326
20240603,121000,1177502970,4485,4490,4490,4485,517
20240603,120900,1175184175,4490,4495,4495,4490,1497
20240603,120800,1168462630,4490,4490,4505,4485,9747
20240603,120700,1124647040,4485,4480,4485,4480,3318
20240603,120600,1109767525,4475,4485,4485,4475,1298
20240603,120500,1103946505,4480,4460,4485,4460,8228
20240603,120400,1067106230,4465,4455,4465,4455,2001
20240603,120300,1058180055,4455,4450,4455,4450,4185
20240603,120200,1039546665,4450,4450,4450,4445,340
20240603,120100,1038033710,4445,4445,4445,4445,19
20240603,120000,1037949255,4445,4450,4450,4445,404
20240603,115900,1036151475,4450,4445,4450,4445,396
20240603,115800,1034391230,4445,4440,4445,4440,1420
20240603,115700,1028081430,4445,4435,4445,4435,2383
20240603,115600,1017502845,4435,4435,4435,4435,250
20240603,115500,1016394095,4435,4435,4435,4435,2
20240603,115400,1016385225,4435,4435,4435,4430,20
20240603,115300,1016296530,4435,4435,4435,4435,317
20240603,115200,1014890635,4435,4435,4435,4435,1085
20240603,115100,1010078660,4435,4435,4435,4435,1
20240603,115000,1010074225,4435,4435,4435,4435,205
20240603,114900,1009165050,4435,4435,4435,4435,176
20240603,114800,1008384490,4435,4435,4435,4435,5
20240603,114700,1008362315,4435,4435,4435,4435,3
20240603,114600,1008349010,4435,4435,4435,4435,102
20240603,114500,1007896640,4435,4440,4440,4435,13
20240603,114400,1007838960,4440,4440,4440,4440,28
20240603,114300,1007714640,4430,4440,4440,4430,1433
20240603,114200,1001358705,4440,4440,4440,4440,400
20240603,114100,999582705,4440,4440,4440,4440,0
20240603,114000,999582705,4440,4435,4440,4435,605
20240603,113900,996899030,4440,4440,4440,4440,1
20240603,113800,996894590,4440,4440,4445,4440,272
20240603,113700,995686410,4440,4440,4440,4440,930
20240603,113600,991557210,4440,4440,4445,4440,553
20240603,113500,989100430,4440,4440,4445,4440,4834
20240603,113400,967615745,4445,4430,4445,4430,2096
20240603,113300,958307510,4430,4425,4430,4425,212
20240603,113200,957368595,4425,4425,4425,4425,101
20240603,113100,956921670,4420,4425,4425,4420,1152
20240603,113000,951829025,4435,4430,4435,4430,199
20240603,112900,950946540,4430,4435,4435,4430,351
20240603,112800,949390855,4430,4430,4430,4430,10
20240603,112700,949346555,4430,4435,4435,4430,509
20240603,112600,947090540,4435,4435,4435,4435,62
20240603,112500,946815570,4435,4435,4440,4430,164
20240603,112400,946087505,4430,4445,4445,4430,1302
20240603,112300,940300280,4445,4405,4445,4405,3000
20240603,112200,926997025,4395,4405,4405,4395,3
20240603,112100,926983820,4405,4400,4405,4395,6934
20240603,112000,896506205,4400,4405,4405,4400,56
20240603,111900,896259530,4405,4405,4405,4405,714
20240603,111800,893114360,4405,4405,4405,4405,0
20240603,111700,893114360,4405,4405,4405,4405,0
20240603,111600,893114360,4405,4405,4405,4405,216
20240603,111500,892162880,4410,4410,4410,4410,18
20240603,111400,892083500,4420,4405,4420,4405,52
20240603,111300,891854425,4425,4405,4425,4405,425
20240603,111200,889976810,4405,4405,4405,4405,100
20240603,111100,889536310,4405,4400,4405,4390,824
20240603,111000,885916930,4390,4420,4420,4390,1712
20240603,110900,878394425,4425,4425,4425,4425,1
20240603,110800,878390000,4420,4420,4425,4420,236
20240603,110700,877346450,4420,4420,4420,4420,0
20240603,110600,877346450,4420,4400,4420,4395,998
20240603,110500,872951515,4420,4420,4420,4400,5115
20240603,110400,850445220,4420,4400,4420,4400,117
20240603,110300,849930400,4430,4415,4430,4400,3263
20240603,110200,835534130,4425,4420,4425,4420,1844
20240603,110100,827374460,4420,4425,4425,4415,211
20240603,110000,826440890,4425,4420,4425,4420,5
20240603,105900,826418770,4415,4420,4420,4415,788
20240603,105800,822937930,4420,4410,4420,4410,709
20240603,105700,819805830,4415,4415,4415,4415,80
20240603,105600,819452630,4410,4425,4425,4410,6
20240603,105500,819426155,4410,4420,4425,4410,46
20240603,105400,819222840,4420,4405,4420,4405,694
20240603,105300,816165600,4400,4405,4405,4400,30
20240603,105200,816033550,4400,4405,4405,4400,157
20240603,105100,815342015,4400,4400,4400,4400,25
20240603,105000,815232015,4400,4400,4400,4400,95
20240603,104900,814814015,4400,4395,4400,4395,3648
20240603,104800,798780830,4390,4390,4390,4390,682
20240603,104700,795786850,4390,4390,4390,4390,386
20240603,104600,794092310,4400,4400,4400,4400,9742
20240603,104500,751227510,4400,4395,4400,4395,269
20240603,104400,750044010,4390,4390,4390,4390,1136
20240603,104300,745056970,4390,4400,4400,4385,2015
20240603,104200,736211795,4400,4400,4400,4400,161
20240603,104100,735503395,4400,4400,4400,4400,11
20240603,104000,735454995,4400,4395,4400,4395,620
20240603,103900,732729080,4405,4405,4405,4405,0
20240603,103800,732729080,4405,4400,4405,4395,1019
20240603,103700,728250470,4400,4400,4400,4400,1150
20240603,103600,723190470,4400,4400,4400,4400,2473
20240603,103500,712309270,4400,4410,4410,4400,1120
20240603,103400,707376410,4405,4400,4405,4400,303
20240603,103300,706041705,4400,4400,4400,4400,9
20240603,103200,706002105,4400,4400,4400,4400,2004
20240603,103100,697184505,4395,4395,4395,4395,456
20240603,103000,695180385,4390,4400,4400,4390,1104
20240603,102900,690326600,4400,4405,4405,4400,1946
20240603,102800,681763490,4405,4400,4405,4400,3213
20240603,102700,667625775,4405,4410,4410,4405,2445
20240603,102600,656854335,4420,4420,4420,4420,10
20240603,102500,656810135,4410,4420,4420,4410,3158
20240603,102400,642873825,4420,4420,4420,4420,0
20240603,102300,642873825,4420,4420,4420,4420,14
20240603,102200,642811945,4420,4420,4420,4420,1
20240603,102100,642807525,4425,4420,4425,4420,2
20240603,102000,642798680,4410,4415,4425,4410,2087
20240603,101900,633593935,4415,4420,4425,4415,2217
20240603,101800,623802795,4415,4425,4425,4415,1677
20240603,101700,616396655,4425,4420,4425,4420,23
20240603,101600,616294920,4420,4425,4425,4420,27
20240603,101500,616175555,4425,4425,4425,4420,14
20240603,101400,616113620,4425,4425,4425,4420,1480
20240603,101300,609571800,4425,4425,4425,4425,1
20240603,101200,609567375,4425,4425,4425,4425,34
20240603,101100,609416925,4425,4425,4425,4425,1300
20240603,101000,603664425,4425,4420,4425,4410,908
20240603,100900,599656225,4420,4415,4420,4415,544
20240603,100800,597254435,4415,4435,4435,4410,7939
20240603,100700,562180265,4425,4430,4440,4425,960
20240603,100600,557925620,4430,4430,4430,4425,1402
20240603,100500,551716700,4435,4435,4435,4435,20
20240603,100400,551628000,4435,4430,4435,4430,110
20240603,100300,551140690,4430,4435,4435,4430,974
20240603,100200,546825855,4430,4435,4435,4430,469
20240603,100100,544748145,4435,4430,4435,4430,19
20240603,100000,544663930,4430,4430,4430,4430,358
20240603,095900,543077990,4440,4435,4440,4430,929
20240603,095800,538961495,4440,4440,4440,4440,550
20240603,095700,536519495,4440,4445,4445,4440,290
20240603,095600,535230450,4450,4450,4450,4450,1427
20240603,095500,528880300,4455,4455,4455,4455,40
20240603,095400,528702100,4455,4455,4455,4455,671
20240603,095300,525712795,4450,4445,4455,4445,5417
20240603,095200,501604720,4445,4435,4445,4435,618
20240603,095100,498858090,4440,4440,4440,4440,365
20240603,095000,497237490,4435,4440,4440,4435,713
20240603,094900,494074835,4440,4440,4440,4440,251
20240603,094800,492960395,4435,4435,4435,4435,1237
20240603,094700,487474300,4435,4440,4440,4435,205
20240603,094600,486565120,4440,4435,4440,4435,15
20240603,094500,486498590,4430,4440,4440,4430,2505
20240603,094400,475397720,4440,4445,4445,4440,205
20240603,094300,474487070,4445,4435,4445,4435,3506
20240603,094200,458913430,4435,4435,4435,4435,1134
20240603,094100,453884140,4430,4430,4435,4430,2122
20240603,094000,444483655,4435,4425,4435,4425,3183
20240603,093900,430374060,4425,4420,4425,4420,600
20240603,093800,427719560,4420,4420,4420,4415,1187
20240603,093700,422473025,4420,4430,4430,4420,4192
20240603,093600,403923995,4435,4435,4435,4435,55
20240603,093500,403680070,4430,4435,4435,4430,1571
20240603,093400,396713685,4440,4440,4440,4435,1511
20240603,093300,390004995,4445,4445,4450,4445,633
20240603,093200,387191305,4445,4440,4445,4440,1723
20240603,093100,379533910,4435,4440,4440,4435,1915
20240603,093000,371034900,4445,4445,4450,4445,867
20240603,092900,367181080,4445,4445,4445,4445,323
20240603,092800,365745345,4445,4440,4445,4435,2754
20240603,092700,353527495,4440,4445,4450,4425,5302
20240603,092600,329981645,4445,4425,4445,4425,2719
20240603,092500,317911785,4440,4435,4440,4430,932
20240603,092400,313781025,4435,4440,4445,4435,1301
20240603,092300,308006085,4440,4420,4445,4420,3508
20240603,092200,292441240,4420,4420,4420,4415,608
20240603,092100,289754880,4415,4420,4420,4415,616
20240603,092000,287032235,4430,4435,4435,4425,203
20240603,091900,286132835,4435,4395,4435,4395,17595
20240603,091800,208624755,4390,4390,4395,4390,667
20240603,091700,205694345,4385,4390,4390,4385,423
20240603,091600,203839460,4385,4385,4385,4385,1062
20240603,091500,199182590,4385,4375,4385,4375,741
20240603,091400,195935155,4360,4360,4375,4355,5474
20240603,091300,172080535,4375,4370,4375,4360,4164
20240603,091200,153923185,4375,4375,4375,4360,804
20240603,091100,150413155,4380,4395,4395,4360,3682
20240603,091000,134339595,4395,4395,4395,4385,62
20240603,090900,134067405,4395,4400,4405,4395,2784
20240603,090800,121808960,4405,4375,4405,4375,1701
20240603,090700,114349800,4375,4365,4375,4365,1045
20240603,090600,109785100,4365,4360,4365,4355,1240
20240603,090500,104374855,4360,4365,4370,4360,3364
20240603,090400,89686165,4370,4385,4385,4370,3738
20240603,090300,73327580,4385,4385,4385,4385,2510
20240603,090200,62321230,4385,4405,4425,4375,7719
20240603,090100,28464040,4400,4385,4400,4385,877
20240603,090000,24613825,4380,4375,4380,4375,5127