KissMeData/023410/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,190800,396378800,3485,3485,3485,3485,4646
20240603,190700,396378800,3485,3485,3485,3485,0
20240603,190600,396378800,3485,3485,3485,3485,0
20240603,190500,396378800,3485,3485,3485,3485,0
20240603,190400,396378800,3485,3485,3485,3485,0
20240603,190300,396378800,3485,3485,3485,3485,0
20240603,190200,396378800,3485,3485,3485,3485,0
20240603,190100,396378800,3485,3485,3485,3485,0
20240603,190000,396378800,3485,3485,3485,3485,0
20240603,185900,396378800,3485,3485,3485,3485,0
20240603,185800,396378800,3485,3485,3485,3485,0
20240603,185700,396378800,3485,3485,3485,3485,0
20240603,185600,396378800,3485,3485,3485,3485,0
20240603,185500,396378800,3485,3485,3485,3485,0
20240603,185400,396378800,3485,3485,3485,3485,0
20240603,185300,396378800,3485,3485,3485,3485,0
20240603,185200,396378800,3485,3485,3485,3485,0
20240603,185100,396378800,3485,3485,3485,3485,0
20240603,185000,396378800,3485,3485,3485,3485,0
20240603,184900,396378800,3485,3485,3485,3485,0
20240603,184800,396378800,3485,3485,3485,3485,0
20240603,184700,396378800,3485,3485,3485,3485,0
20240603,184600,396378800,3485,3485,3485,3485,0
20240603,184500,396378800,3485,3485,3485,3485,0
20240603,184400,396378800,3485,3485,3485,3485,0
20240603,184300,396378800,3485,3485,3485,3485,0
20240603,184200,396378800,3485,3485,3485,3485,0
20240603,184100,396378800,3485,3485,3485,3485,0
20240603,184000,396378800,3485,3485,3485,3485,0
20240603,183900,396378800,3485,3485,3485,3485,0
20240603,183800,396378800,3485,3485,3485,3485,4646
20240603,183700,396378800,3485,3485,3485,3485,0
20240603,183600,396378800,3485,3485,3485,3485,0
20240603,183500,396378800,3485,3485,3485,3485,0
20240603,183400,396378800,3485,3485,3485,3485,0
20240603,183300,396378800,3485,3485,3485,3485,0
20240603,183200,396378800,3485,3485,3485,3485,0
20240603,183100,396378800,3485,3485,3485,3485,0
20240603,183000,396378800,3485,3485,3485,3485,0
20240603,182900,396378800,3485,3485,3485,3485,0
20240603,182800,396378800,3485,3485,3485,3485,0
20240603,182700,396378800,3485,3485,3485,3485,0
20240603,182600,396378800,3485,3485,3485,3485,0
20240603,182500,396378800,3485,3485,3485,3485,0
20240603,182400,396378800,3485,3485,3485,3485,0
20240603,182300,396378800,3485,3485,3485,3485,0
20240603,182200,396378800,3485,3485,3485,3485,0
20240603,182100,396378800,3485,3485,3485,3485,0
20240603,182000,396378800,3485,3485,3485,3485,0
20240603,181900,396378800,3485,3485,3485,3485,0
20240603,181800,396378800,3485,3485,3485,3485,0
20240603,181700,396378800,3485,3485,3485,3485,0
20240603,181600,396378800,3485,3485,3485,3485,0
20240603,181500,396378800,3485,3485,3485,3485,0
20240603,181400,396378800,3485,3485,3485,3485,0
20240603,181300,396378800,3485,3485,3485,3485,0
20240603,181200,396378800,3485,3485,3485,3485,0
20240603,181100,396378800,3485,3485,3485,3485,0
20240603,181000,396378800,3485,3485,3485,3485,0
20240603,180900,396378800,3485,3485,3485,3485,0
20240603,180800,396378800,3485,3485,3485,3485,4646
20240603,180700,396378800,3485,3485,3485,3485,0
20240603,180600,396378800,3485,3485,3485,3485,0
20240603,180500,396378800,3485,3485,3485,3485,0
20240603,180400,396378800,3485,3485,3485,3485,0
20240603,180300,396378800,3485,3485,3485,3485,0
20240603,180200,396378800,3485,3485,3485,3485,0
20240603,180100,396378800,3485,3485,3485,3485,0
20240603,180000,396378800,3485,3485,3485,3485,0
20240603,175900,396378800,3485,3485,3485,3485,0
20240603,175800,396378800,3485,3485,3485,3485,0
20240603,175700,396378800,3485,3485,3485,3485,0
20240603,175600,396378800,3485,3485,3485,3485,0
20240603,175500,396378800,3485,3485,3485,3485,0
20240603,175400,396378800,3485,3485,3485,3485,0
20240603,175300,396378800,3485,3485,3485,3485,0
20240603,175200,396378800,3485,3485,3485,3485,0
20240603,175100,396378800,3485,3485,3485,3485,0
20240603,175000,396378800,3485,3485,3485,3485,0
20240603,174900,396378800,3485,3485,3485,3485,0
20240603,174800,396378800,3485,3485,3485,3485,0
20240603,174700,396378800,3485,3485,3485,3485,0
20240603,174600,396378800,3485,3485,3485,3485,0
20240603,174500,396378800,3485,3485,3485,3485,0
20240603,174400,396378800,3485,3485,3485,3485,0
20240603,174300,396378800,3485,3485,3485,3485,0
20240603,174200,396378800,3485,3485,3485,3485,0
20240603,174100,396378800,3485,3485,3485,3485,0
20240603,174000,396378800,3485,3485,3485,3485,0
20240603,173900,396378800,3485,3485,3485,3485,0
20240603,173800,396378800,3485,3485,3485,3485,4646
20240603,173700,396378800,3485,3485,3485,3485,0
20240603,173600,396378800,3485,3485,3485,3485,0
20240603,173500,396378800,3485,3485,3485,3485,0
20240603,173400,396378800,3485,3485,3485,3485,0
20240603,173300,396378800,3485,3485,3485,3485,0
20240603,173200,396378800,3485,3485,3485,3485,0
20240603,173100,396378800,3485,3485,3485,3485,0
20240603,173000,396378800,3485,3485,3485,3485,0
20240603,172900,396378800,3485,3485,3485,3485,0
20240603,172800,396378800,3485,3485,3485,3485,0
20240603,172700,396378800,3485,3485,3485,3485,0
20240603,172600,396378800,3485,3485,3485,3485,0
20240603,172500,396378800,3485,3485,3485,3485,0
20240603,172400,396378800,3485,3485,3485,3485,0
20240603,172300,396378800,3485,3485,3485,3485,0
20240603,172200,396378800,3485,3485,3485,3485,0
20240603,172100,396378800,3485,3485,3485,3485,0
20240603,172000,396378800,3485,3485,3485,3485,0
20240603,171900,396378800,3485,3485,3485,3485,0
20240603,171800,396378800,3485,3485,3485,3485,0
20240603,171700,396378800,3485,3485,3485,3485,0
20240603,171600,396378800,3485,3485,3485,3485,0
20240603,171500,396378800,3485,3485,3485,3485,0
20240603,171400,396378800,3485,3485,3485,3485,0
20240603,171300,396378800,3485,3485,3485,3485,0
20240603,171200,396378800,3485,3485,3485,3485,0
20240603,171100,396378800,3485,3485,3485,3485,0
20240603,171000,396378800,3485,3485,3485,3485,0
20240603,170900,396378800,3485,3485,3485,3485,0
20240603,170800,396378800,3485,3485,3485,3485,4646
20240603,170700,396378800,3485,3485,3485,3485,0
20240603,170600,396378800,3485,3485,3485,3485,0
20240603,170500,396378800,3485,3485,3485,3485,0
20240603,170400,396378800,3485,3485,3485,3485,0
20240603,170300,396378800,3485,3485,3485,3485,0
20240603,170200,396378800,3485,3485,3485,3485,0
20240603,170100,396378800,3485,3485,3485,3485,0
20240603,170000,396378800,3485,3485,3485,3485,0
20240603,165900,396378800,3485,3485,3485,3485,0
20240603,165800,396378800,3485,3485,3485,3485,0
20240603,165700,396378800,3485,3485,3485,3485,0
20240603,165600,396378800,3485,3485,3485,3485,0
20240603,165500,396378800,3485,3485,3485,3485,0
20240603,165400,396378800,3485,3485,3485,3485,0
20240603,165300,396378800,3485,3485,3485,3485,0
20240603,165200,396378800,3485,3485,3485,3485,0
20240603,165100,396378800,3485,3485,3485,3485,0
20240603,165000,396378800,3485,3485,3485,3485,0
20240603,164900,396378800,3485,3485,3485,3485,0
20240603,164800,396378800,3485,3485,3485,3485,0
20240603,164700,396378800,3485,3485,3485,3485,0
20240603,164600,396378800,3485,3485,3485,3485,0
20240603,164500,396378800,3485,3485,3485,3485,0
20240603,164400,396378800,3485,3485,3485,3485,0
20240603,164300,396378800,3485,3485,3485,3485,0
20240603,164200,396378800,3485,3485,3485,3485,0
20240603,164100,396378800,3485,3485,3485,3485,0
20240603,164000,396378800,3485,3485,3485,3485,0
20240603,163900,396378800,3485,3485,3485,3485,0
20240603,163800,396378800,3485,3485,3485,3485,4646
20240603,163700,396378800,3485,3485,3485,3485,0
20240603,163600,396378800,3485,3485,3485,3485,0
20240603,163500,396378800,3485,3485,3485,3485,0
20240603,163400,396378800,3485,3485,3485,3485,0
20240603,163300,396378800,3485,3485,3485,3485,0
20240603,163200,396378800,3485,3485,3485,3485,0
20240603,163100,396378800,3485,3485,3485,3485,0
20240603,163000,396378800,3485,3485,3485,3485,0
20240603,162900,396378800,3485,3485,3485,3485,0
20240603,162800,396378800,3485,3485,3485,3485,0
20240603,162700,396378800,3485,3485,3485,3485,0
20240603,162600,396378800,3485,3485,3485,3485,0
20240603,162500,396378800,3485,3485,3485,3485,0
20240603,162400,396378800,3485,3485,3485,3485,0
20240603,162300,396378800,3485,3485,3485,3485,0
20240603,162200,396378800,3485,3485,3485,3485,0
20240603,162100,396378800,3485,3485,3485,3485,0
20240603,162000,396378800,3485,3485,3485,3485,0
20240603,161900,396378800,3485,3485,3485,3485,0
20240603,161800,396378800,3485,3485,3485,3485,0
20240603,161700,396378800,3485,3485,3485,3485,0
20240603,161600,396378800,3485,3485,3485,3485,0
20240603,161500,396378800,3485,3485,3485,3485,0
20240603,161400,396378800,3485,3485,3485,3485,0
20240603,161300,396378800,3485,3485,3485,3485,0
20240603,161200,396378800,3485,3485,3485,3485,0
20240603,161100,396378800,3485,3485,3485,3485,0
20240603,161000,396378800,3485,3485,3485,3485,0
20240603,160900,396378800,3485,3485,3485,3485,0
20240603,160800,396378800,3485,3485,3485,3485,4646
20240603,160700,396378800,3485,3485,3485,3485,0
20240603,160600,396378800,3485,3485,3485,3485,0
20240603,160500,396378800,3485,3485,3485,3485,0
20240603,160400,396378800,3485,3485,3485,3485,0
20240603,160300,396378800,3485,3485,3485,3485,0
20240603,160200,396378800,3485,3485,3485,3485,0
20240603,160100,396378800,3485,3485,3485,3485,0
20240603,160000,396378800,3485,3485,3485,3485,0
20240603,155900,396378800,3485,3485,3485,3485,0
20240603,155800,396378800,3485,3485,3485,3485,0
20240603,155700,396378800,3485,3485,3485,3485,0
20240603,155600,396378800,3485,3485,3485,3485,0
20240603,155500,396378800,3485,3485,3485,3485,0
20240603,155400,396378800,3485,3485,3485,3485,0
20240603,155300,396378800,3485,3485,3485,3485,0
20240603,155200,396378800,3485,3485,3485,3485,0
20240603,155100,396378800,3485,3485,3485,3485,0
20240603,155000,396378800,3485,3485,3485,3485,0
20240603,154900,396378800,3485,3485,3485,3485,0
20240603,154800,396378800,3485,3485,3485,3485,0
20240603,154700,396378800,3485,3485,3485,3485,0
20240603,154600,396378800,3485,3485,3485,3485,0
20240603,154500,396378800,3485,3485,3485,3485,0
20240603,154400,396378800,3485,3485,3485,3485,0
20240603,154300,396378800,3485,3485,3485,3485,0
20240603,154200,396378800,3485,3485,3485,3485,0
20240603,154100,396378800,3485,3485,3485,3485,0
20240603,154000,396378800,3485,3485,3485,3485,0
20240603,153900,396378800,3485,3485,3485,3485,0
20240603,153800,396378800,3485,3485,3485,3485,4646
20240603,153700,396378800,3485,3485,3485,3485,0
20240603,153600,396378800,3485,3485,3485,3485,0
20240603,153500,396378800,3485,3485,3485,3485,0
20240603,153400,396378800,3485,3485,3485,3485,0
20240603,153300,396378800,3485,3485,3485,3485,0
20240603,153200,396378800,3485,3485,3485,3485,0
20240603,153100,396378800,3485,3485,3485,3485,0
20240603,153000,396378800,3485,3485,3485,3485,4646
20240603,152900,380187490,3475,3475,3475,3475,0
20240603,152800,380187490,3475,3475,3475,3475,0
20240603,152700,380187490,3475,3475,3475,3475,0
20240603,152600,380187490,3475,3475,3475,3475,0
20240603,152500,380187490,3475,3475,3475,3475,0
20240603,152400,380187490,3475,3475,3475,3475,0
20240603,152300,380187490,3475,3475,3475,3475,0
20240603,152200,380187490,3475,3475,3475,3475,0
20240603,152100,380187490,3475,3475,3475,3475,0
20240603,152000,380187490,3475,3475,3475,3475,0
20240603,151900,380187490,3475,3475,3475,3470,5211
20240603,151800,362083230,3475,3475,3475,3475,101
20240603,151700,361732255,3475,3475,3475,3475,24
20240603,151600,361648855,3475,3475,3475,3475,0
20240603,151500,361648855,3475,3480,3480,3475,1238
20240603,151400,357340860,3480,3485,3485,3480,39
20240603,151300,357204960,3480,3480,3480,3480,2
20240603,151200,357198000,3485,3485,3485,3485,1
20240603,151100,357194515,3480,3480,3485,3480,94
20240603,151000,356867375,3480,3475,3480,3475,25
20240603,150900,356780400,3475,3475,3475,3475,0
20240603,150800,356780400,3475,3480,3480,3475,430
20240603,150700,355286120,3480,3480,3480,3480,32
20240603,150600,355174760,3480,3480,3480,3480,25
20240603,150500,355087760,3475,3475,3480,3475,1179
20240603,150400,350990720,3480,3480,3480,3480,10
20240603,150300,350955920,3485,3485,3485,3485,4
20240603,150200,350941980,3485,3485,3485,3485,7
20240603,150100,350917585,3490,3480,3490,3480,181
20240603,150000,350286865,3485,3485,3485,3485,0
20240603,145900,350286865,3485,3485,3485,3485,0
20240603,145800,350286865,3485,3485,3485,3485,0
20240603,145700,350286865,3485,3480,3485,3480,324
20240603,145600,349158200,3480,3480,3480,3480,5
20240603,145500,349140800,3490,3490,3490,3490,1
20240603,145400,349137310,3490,3485,3490,3485,585
20240603,145300,347098580,3485,3485,3485,3485,502
20240603,145200,345349110,3485,3480,3485,3480,2312
20240603,145100,337293420,3480,3485,3485,3480,560
20240603,145000,335344370,3480,3480,3480,3480,0
20240603,144900,335344370,3480,3480,3480,3480,306
20240603,144800,334279490,3480,3480,3480,3480,44
20240603,144700,334126370,3480,3480,3480,3480,0
20240603,144600,334126370,3480,3480,3480,3480,600
20240603,144500,332038370,3480,3480,3480,3480,0
20240603,144400,332038370,3480,3480,3480,3480,13
20240603,144300,331993130,3475,3475,3475,3475,0
20240603,144200,331993130,3475,3475,3475,3475,0
20240603,144100,331993130,3475,3475,3475,3475,141
20240603,144000,331503155,3480,3475,3485,3475,459
20240603,143900,329906045,3475,3475,3475,3475,0
20240603,143800,329906045,3475,3475,3475,3475,0
20240603,143700,329906045,3475,3475,3475,3475,233
20240603,143600,329096370,3480,3480,3480,3480,72
20240603,143500,328845810,3480,3480,3480,3480,28
20240603,143400,328748370,3480,3480,3480,3480,100
20240603,143300,328400370,3480,3480,3480,3480,0
20240603,143200,328400370,3480,3480,3480,3480,0
20240603,143100,328400370,3480,3480,3480,3480,0
20240603,143000,328400370,3480,3475,3485,3475,2002
20240603,142900,321443405,3480,3480,3480,3480,0
20240603,142800,321443405,3480,3480,3480,3480,0
20240603,142700,321443405,3480,3480,3480,3480,4
20240603,142600,321429485,3475,3475,3475,3475,0
20240603,142500,321429485,3475,3480,3480,3475,196
20240603,142400,320747885,3480,3480,3480,3480,0
20240603,142300,320747885,3480,3485,3485,3480,211
20240603,142200,320013305,3475,3475,3475,3475,0
20240603,142100,320013305,3475,3475,3475,3475,50
20240603,142000,319839555,3475,3490,3490,3475,4
20240603,141900,319825635,3475,3475,3475,3475,0
20240603,141800,319825635,3475,3475,3475,3475,0
20240603,141700,319825635,3475,3475,3475,3475,0
20240603,141600,319825635,3475,3475,3475,3475,0
20240603,141500,319825635,3475,3475,3475,3475,3
20240603,141400,319815210,3490,3490,3490,3490,2
20240603,141300,319808230,3475,3475,3475,3475,0
20240603,141200,319808230,3475,3480,3480,3475,645
20240603,141100,317563775,3475,3475,3475,3475,0
20240603,141000,317563775,3475,3475,3475,3475,0
20240603,140900,317563775,3475,3475,3475,3475,0
20240603,140800,317563775,3475,3475,3475,3475,91
20240603,140700,317247550,3475,3475,3475,3475,0
20240603,140600,317247550,3475,3475,3475,3475,0
20240603,140500,317247550,3475,3475,3475,3475,0
20240603,140400,317247550,3475,3475,3475,3475,3
20240603,140300,317237125,3485,3485,3485,3485,2381
20240603,140200,308939340,3475,3480,3485,3475,1003
20240603,140100,305443920,3475,3475,3475,3475,83
20240603,140000,305155495,3475,3475,3475,3475,0
20240603,135900,305155495,3475,3475,3475,3475,0
20240603,135800,305155495,3475,3475,3475,3475,0
20240603,135700,305155495,3475,3475,3475,3475,0
20240603,135600,305155495,3475,3475,3475,3475,0
20240603,135500,305155495,3475,3475,3475,3475,3
20240603,135400,305145070,3485,3485,3485,3485,86
20240603,135300,304845360,3475,3475,3485,3475,40
20240603,135200,304706010,3475,3475,3475,3475,3
20240603,135100,304695585,3490,3490,3490,3490,0
20240603,135000,304695585,3490,3490,3490,3475,207
20240603,134900,303974550,3490,3490,3495,3490,25
20240603,134800,303887260,3490,3490,3495,3490,76
20240603,134700,303621995,3490,3490,3495,3475,135
20240603,134600,303151945,3495,3490,3495,3490,78
20240603,134500,302879575,3490,3490,3495,3490,71
20240603,134400,302631485,3495,3490,3495,3490,293
20240603,134300,301607470,3495,3490,3495,3490,11
20240603,134200,301569030,3470,3470,3470,3470,0
20240603,134100,301569030,3470,3470,3470,3470,0
20240603,134000,301569030,3470,3470,3470,3470,0
20240603,133900,301569030,3470,3470,3470,3470,0
20240603,133800,301569030,3470,3475,3475,3470,3
20240603,133700,301558615,3495,3485,3500,3470,2113
20240603,133600,294164210,3490,3480,3500,3470,2575
20240603,133500,285179055,3470,3470,3470,3470,0
20240603,133400,285179055,3470,3470,3470,3470,0
20240603,133300,285179055,3470,3470,3470,3470,0
20240603,133200,285179055,3470,3470,3470,3470,51
20240603,133100,285002085,3480,3480,3480,3480,5
20240603,133000,284984685,3475,3475,3475,3475,0
20240603,132900,284984685,3475,3475,3475,3475,0
20240603,132800,284984685,3475,3475,3475,3475,10
20240603,132700,284949935,3475,3465,3475,3465,348
20240603,132600,283740645,3475,3475,3475,3475,0
20240603,132500,283740645,3475,3475,3475,3475,10
20240603,132400,283705895,3475,3475,3475,3475,0
20240603,132300,283705895,3475,3475,3475,3475,0
20240603,132200,283705895,3475,3475,3475,3475,0
20240603,132100,283705895,3475,3475,3475,3475,30
20240603,132000,283601645,3475,3475,3475,3475,0
20240603,131900,283601645,3475,3475,3475,3475,1
20240603,131800,283598170,3470,3470,3470,3470,0
20240603,131700,283598170,3470,3470,3470,3470,93
20240603,131600,283275460,3470,3470,3470,3470,0
20240603,131500,283275460,3470,3470,3470,3470,64
20240603,131400,283053380,3470,3470,3470,3470,1
20240603,131300,283049910,3470,3470,3470,3470,4
20240603,131200,283036030,3470,3470,3470,3470,21
20240603,131100,282963160,3470,3470,3470,3470,29
20240603,131000,282862530,3470,3470,3470,3470,0
20240603,130900,282862530,3470,3470,3470,3470,0
20240603,130800,282862530,3470,3475,3475,3470,2523
20240603,130700,274107470,3470,3470,3470,3470,2913
20240603,130600,263999360,3475,3475,3475,3475,208
20240603,130500,263276560,3475,3475,3475,3475,80
20240603,130400,262998560,3475,3475,3475,3475,3
20240603,130300,262988135,3475,3475,3475,3475,82
20240603,130200,262703185,3480,3480,3480,3480,11
20240603,130100,262664905,3480,3480,3480,3480,1
20240603,130000,262661425,3480,3470,3480,3470,1468
20240603,125900,257563380,3465,3465,3465,3465,48
20240603,125800,257397060,3465,3465,3465,3465,0
20240603,125700,257397060,3465,3465,3465,3465,57
20240603,125600,257199555,3470,3470,3470,3470,0
20240603,125500,257199555,3470,3470,3470,3470,0
20240603,125400,257199555,3470,3470,3470,3470,186
20240603,125300,256554135,3470,3470,3470,3470,0
20240603,125200,256554135,3470,3470,3470,3470,0
20240603,125100,256554135,3470,3470,3470,3470,1
20240603,125000,256550665,3470,3470,3470,3470,2
20240603,124900,256543725,3470,3470,3470,3470,0
20240603,124800,256543725,3470,3470,3470,3470,0
20240603,124700,256543725,3470,3465,3470,3465,152
20240603,124600,256016795,3470,3470,3470,3470,0
20240603,124500,256016795,3470,3470,3470,3470,0
20240603,124400,256016795,3470,3470,3470,3470,0
20240603,124300,256016795,3470,3470,3470,3470,10
20240603,124200,255982095,3470,3470,3470,3470,0
20240603,124100,255982095,3470,3470,3470,3470,0
20240603,124000,255982095,3470,3470,3470,3465,44
20240603,123900,255829515,3465,3465,3465,3465,0
20240603,123800,255829515,3465,3465,3465,3465,0
20240603,123700,255829515,3465,3465,3465,3465,0
20240603,123600,255829515,3465,3465,3465,3465,0
20240603,123500,255829515,3465,3465,3465,3465,0
20240603,123400,255829515,3465,3465,3465,3465,0
20240603,123300,255829515,3465,3465,3465,3465,0
20240603,123200,255829515,3465,3465,3465,3465,0
20240603,123100,255829515,3465,3465,3465,3465,0
20240603,123000,255829515,3465,3465,3465,3465,6
20240603,122900,255808725,3470,3470,3470,3470,0
20240603,122800,255808725,3470,3465,3470,3465,2247
20240603,122700,248021710,3465,3465,3465,3465,28
20240603,122600,247924690,3470,3470,3470,3470,0
20240603,122500,247924690,3470,3470,3470,3470,0
20240603,122400,247924690,3470,3470,3470,3470,0
20240603,122300,247924690,3470,3470,3470,3470,100
20240603,122200,247577690,3470,3470,3470,3470,0
20240603,122100,247577690,3470,3470,3470,3470,4
20240603,122000,247563810,3460,3460,3460,3460,95
20240603,121900,247235110,3465,3465,3465,3465,2474
20240603,121800,238662700,3470,3470,3470,3470,2
20240603,121700,238655760,3470,3470,3470,3470,15
20240603,121600,238603710,3475,3475,3475,3475,0
20240603,121500,238603710,3475,3475,3475,3475,1
20240603,121400,238600235,3465,3465,3465,3465,0
20240603,121300,238600235,3465,3465,3465,3465,0
20240603,121200,238600235,3465,3465,3465,3465,103
20240603,121100,238243340,3475,3475,3475,3475,0
20240603,121000,238243340,3475,3475,3475,3475,1
20240603,120900,238239865,3460,3460,3460,3460,0
20240603,120800,238239865,3460,3470,3470,3460,4105
20240603,120700,224028715,3470,3470,3470,3470,0
20240603,120600,224028715,3470,3470,3470,3470,91
20240603,120500,223712945,3470,3470,3470,3470,70
20240603,120400,223470045,3475,3475,3475,3475,1
20240603,120300,223466570,3475,3475,3475,3475,0
20240603,120200,223466570,3475,3475,3475,3475,0
20240603,120100,223466570,3475,3475,3475,3475,0
20240603,120000,223466570,3475,3475,3475,3475,0
20240603,115900,223466570,3475,3475,3475,3475,2
20240603,115800,223459620,3465,3465,3465,3465,0
20240603,115700,223459620,3465,3465,3465,3465,0
20240603,115600,223459620,3465,3465,3465,3465,0
20240603,115500,223459620,3465,3465,3465,3465,0
20240603,115400,223459620,3465,3475,3475,3465,1002
20240603,115300,219987530,3475,3475,3475,3475,0
20240603,115200,219987530,3475,3470,3475,3470,12
20240603,115100,219945880,3480,3480,3480,3480,0
20240603,115000,219945880,3480,3480,3480,3480,0
20240603,114900,219945880,3480,3475,3480,3465,3624
20240603,114800,207377560,3475,3470,3475,3470,289
20240603,114700,206374355,3475,3475,3475,3475,0
20240603,114600,206374355,3475,3475,3475,3475,0
20240603,114500,206374355,3475,3475,3475,3475,100
20240603,114400,206026855,3475,3475,3475,3475,0
20240603,114300,206026855,3475,3475,3475,3475,817
20240603,114200,203187780,3475,3475,3475,3475,1
20240603,114100,203184305,3475,3475,3475,3475,0
20240603,114000,203184305,3475,3475,3475,3475,31
20240603,113900,203076580,3475,3475,3475,3475,18
20240603,113800,203014030,3480,3480,3480,3480,0
20240603,113700,203014030,3480,3475,3480,3465,101
20240603,113600,202664005,3480,3480,3480,3480,0
20240603,113500,202664005,3480,3480,3480,3480,0
20240603,113400,202664005,3480,3480,3480,3475,130
20240603,113300,202212200,3480,3480,3480,3480,11
20240603,113200,202173920,3480,3480,3480,3480,100
20240603,113100,201825920,3480,3480,3480,3480,6
20240603,113000,201805040,3480,3475,3480,3475,985
20240603,112900,198380745,3475,3480,3480,3475,524
20240603,112800,196559835,3475,3475,3475,3475,675
20240603,112700,194214210,3475,3475,3475,3475,50
20240603,112600,194040460,3475,3465,3475,3460,1446
20240603,112500,189033125,3470,3475,3475,3470,22
20240603,112400,188956680,3475,3475,3475,3475,0
20240603,112300,188956680,3475,3470,3475,3470,121
20240603,112200,188536585,3475,3470,3475,3470,101
20240603,112100,188186110,3465,3460,3470,3460,18009
20240603,112000,125847570,3455,3455,3455,3455,265
20240603,111900,124931995,3460,3460,3460,3460,1021
20240603,111800,121399335,3460,3460,3460,3460,40
20240603,111700,121260935,3460,3460,3460,3460,180
20240603,111600,120638135,3460,3460,3460,3460,0
20240603,111500,120638135,3460,3460,3460,3460,0
20240603,111400,120638135,3460,3460,3460,3460,0
20240603,111300,120638135,3460,3460,3460,3460,0
20240603,111200,120638135,3460,3460,3460,3460,40
20240603,111100,120499735,3460,3460,3460,3460,80
20240603,111000,120222935,3460,3465,3465,3460,90
20240603,110900,119911520,3465,3465,3465,3465,11
20240603,110800,119873405,3465,3465,3465,3465,0
20240603,110700,119873405,3465,3465,3465,3465,1
20240603,110600,119869940,3465,3460,3465,3460,22
20240603,110500,119793755,3460,3460,3460,3460,70
20240603,110400,119551555,3460,3460,3460,3460,850
20240603,110300,116610555,3460,3460,3460,3460,90
20240603,110200,116299155,3460,3460,3460,3460,136
20240603,110100,115828595,3465,3465,3465,3465,2
20240603,110000,115821665,3465,3460,3465,3460,42
20240603,105900,115676235,3460,3460,3460,3460,30
20240603,105800,115572435,3460,3460,3460,3460,50
20240603,105700,115399435,3460,3460,3460,3460,780
20240603,105600,112700635,3460,3460,3460,3460,56
20240603,105500,112506875,3460,3465,3465,3460,145
20240603,105400,112005170,3465,3465,3465,3465,0
20240603,105300,112005170,3465,3460,3465,3460,2464
20240603,105200,103479725,3460,3455,3460,3455,731
20240603,105100,100951620,3455,3450,3455,3450,535
20240603,105000,99103370,3445,3445,3445,3445,90
20240603,104900,98793320,3445,3445,3445,3445,1
20240603,104800,98789875,3450,3455,3455,3450,1295
20240603,104700,94320625,3455,3455,3455,3455,0
20240603,104600,94320625,3455,3455,3455,3455,0
20240603,104500,94320625,3455,3455,3455,3455,0
20240603,104400,94320625,3455,3455,3455,3455,0
20240603,104300,94320625,3455,3455,3455,3455,140
20240603,104200,93836925,3450,3450,3450,3450,0
20240603,104100,93836925,3450,3450,3450,3450,0
20240603,104000,93836925,3450,3450,3450,3450,98
20240603,103900,93498825,3450,3450,3450,3450,0
20240603,103800,93498825,3450,3450,3450,3450,0
20240603,103700,93498825,3450,3450,3450,3450,0
20240603,103600,93498825,3450,3450,3450,3450,0
20240603,103500,93498825,3450,3455,3455,3450,316
20240603,103400,92408475,3455,3455,3455,3455,0
20240603,103300,92408475,3455,3455,3455,3455,1
20240603,103200,92405020,3455,3455,3455,3455,0
20240603,103100,92405020,3455,3455,3455,3455,150
20240603,103000,91886770,3455,3455,3455,3455,0
20240603,102900,91886770,3455,3455,3455,3455,0
20240603,102800,91886770,3455,3455,3455,3455,0
20240603,102700,91886770,3455,3455,3455,3455,500
20240603,102600,90159270,3455,3455,3455,3455,2
20240603,102500,90152360,3455,3455,3455,3455,7
20240603,102400,90128175,3460,3460,3460,3460,0
20240603,102300,90128175,3460,3460,3460,3460,0
20240603,102200,90128175,3460,3460,3460,3460,0
20240603,102100,90128175,3460,3460,3460,3460,1
20240603,102000,90124715,3460,3455,3460,3455,718
20240603,101900,87644020,3455,3455,3455,3455,14
20240603,101800,87595650,3455,3460,3460,3455,192
20240603,101700,86932255,3460,3460,3460,3460,0
20240603,101600,86932255,3460,3460,3460,3460,3
20240603,101500,86921875,3460,3460,3460,3460,15
20240603,101400,86869975,3460,3460,3460,3460,1
20240603,101300,86866515,3460,3460,3460,3460,10
20240603,101200,86831915,3460,3460,3460,3460,26
20240603,101100,86741955,3460,3460,3460,3460,69
20240603,101000,86503215,3460,3465,3465,3460,268
20240603,100900,85575645,3465,3460,3465,3460,336
20240603,100800,84413035,3460,3460,3460,3460,1
20240603,100700,84409575,3460,3460,3460,3460,18
20240603,100600,84347295,3460,3460,3460,3460,1
20240603,100500,84343835,3455,3455,3455,3455,223
20240603,100400,83573370,3455,3455,3455,3455,1003
20240603,100300,80108005,3455,3455,3455,3455,201
20240603,100200,79413550,3455,3455,3455,3455,0
20240603,100100,79413550,3455,3455,3455,3455,3
20240603,100000,79403185,3450,3450,3450,3450,397
20240603,095900,78033535,3450,3450,3450,3450,0
20240603,095800,78033535,3450,3450,3450,3450,0
20240603,095700,78033535,3450,3450,3450,3450,0
20240603,095600,78033535,3450,3450,3450,3450,57
20240603,095500,77836885,3445,3450,3450,3445,171
20240603,095400,77247390,3455,3455,3455,3455,0
20240603,095300,77247390,3455,3455,3455,3455,0
20240603,095200,77247390,3455,3455,3455,3455,50
20240603,095100,77074640,3450,3450,3450,3450,447
20240603,095000,75532490,3450,3450,3450,3450,10
20240603,094900,75497990,3455,3455,3455,3455,96
20240603,094800,75166310,3450,3450,3450,3450,401
20240603,094700,73782860,3450,3450,3450,3450,0
20240603,094600,73782860,3450,3450,3450,3450,0
20240603,094500,73782860,3450,3450,3450,3450,0
20240603,094400,73782860,3450,3450,3450,3450,318
20240603,094300,72685760,3450,3450,3450,3450,0
20240603,094200,72685760,3450,3450,3450,3450,0
20240603,094100,72685760,3450,3450,3450,3450,0
20240603,094000,72685760,3450,3445,3450,3445,1957
20240603,093900,65934575,3450,3450,3450,3450,100
20240603,093800,65589575,3450,3450,3450,3450,203
20240603,093700,64889225,3450,3450,3450,3450,30
20240603,093600,64785725,3445,3445,3445,3445,0
20240603,093500,64785725,3445,3445,3445,3445,6
20240603,093400,64765055,3450,3445,3450,3445,932
20240603,093300,61553065,3445,3445,3445,3445,0
20240603,093200,61553065,3445,3445,3445,3445,191
20240603,093100,60895070,3450,3450,3450,3450,60
20240603,093000,60688070,3450,3450,3450,3450,0
20240603,092900,60688070,3450,3450,3450,3450,205
20240603,092800,59980820,3450,3450,3450,3450,0
20240603,092700,59980820,3450,3450,3450,3450,5
20240603,092600,59963570,3450,3445,3450,3445,259
20240603,092500,59070295,3450,3450,3450,3450,0
20240603,092400,59070295,3450,3450,3450,3450,20
20240603,092300,59001295,3455,3455,3455,3455,40
20240603,092200,58863095,3445,3455,3455,3445,2785
20240603,092100,49260540,3455,3455,3455,3455,1003
20240603,092000,45795175,3450,3450,3450,3450,1442
20240603,091900,40820275,3450,3450,3450,3450,5
20240603,091800,40803025,3450,3450,3450,3450,10
20240603,091700,40768525,3455,3450,3455,3450,1100
20240603,091600,36973025,3450,3450,3450,3450,80
20240603,091500,36697025,3455,3455,3455,3455,1
20240603,091400,36693570,3450,3450,3450,3450,3139
20240603,091300,25864020,3455,3455,3455,3455,0
20240603,091200,25864020,3455,3455,3455,3455,2
20240603,091100,25857110,3450,3450,3450,3450,786
20240603,091000,23145410,3450,3450,3450,3450,608
20240603,090900,21047810,3455,3455,3455,3455,2
20240603,090800,21040900,3455,3455,3455,3455,1196
20240603,090700,16908720,3460,3460,3460,3460,39
20240603,090600,16773780,3460,3455,3460,3455,697
20240603,090500,14362310,3455,3450,3455,3450,677
20240603,090400,12025275,3450,3445,3450,3445,617
20240603,090300,9896840,3445,3435,3445,3435,873
20240603,090200,6896125,3435,3435,3435,3435,0
20240603,090100,6896125,3435,3435,3435,3435,0
20240603,090000,6896125,3435,3420,3435,3420,2015