KissMeData/039560/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,192400,271060170,3735,3735,3735,3735,3178
20240603,192300,271060170,3735,3735,3735,3735,0
20240603,192200,271060170,3735,3735,3735,3735,0
20240603,192100,271060170,3735,3735,3735,3735,0
20240603,192000,271060170,3735,3735,3735,3735,0
20240603,191900,271060170,3735,3735,3735,3735,0
20240603,191800,271060170,3735,3735,3735,3735,0
20240603,191700,271060170,3735,3735,3735,3735,0
20240603,191600,271060170,3735,3735,3735,3735,0
20240603,191500,271060170,3735,3735,3735,3735,0
20240603,191400,271060170,3735,3735,3735,3735,0
20240603,191300,271060170,3735,3735,3735,3735,0
20240603,191200,271060170,3735,3735,3735,3735,0
20240603,191100,271060170,3735,3735,3735,3735,0
20240603,191000,271060170,3735,3735,3735,3735,0
20240603,190900,271060170,3735,3735,3735,3735,0
20240603,190800,271060170,3735,3735,3735,3735,0
20240603,190700,271060170,3735,3735,3735,3735,0
20240603,190600,271060170,3735,3735,3735,3735,0
20240603,190500,271060170,3735,3735,3735,3735,0
20240603,190400,271060170,3735,3735,3735,3735,0
20240603,190300,271060170,3735,3735,3735,3735,0
20240603,190200,271060170,3735,3735,3735,3735,0
20240603,190100,271060170,3735,3735,3735,3735,0
20240603,190000,271060170,3735,3735,3735,3735,0
20240603,185900,271060170,3735,3735,3735,3735,0
20240603,185800,271060170,3735,3735,3735,3735,0
20240603,185700,271060170,3735,3735,3735,3735,0
20240603,185600,271060170,3735,3735,3735,3735,0
20240603,185500,271060170,3735,3735,3735,3735,0
20240603,185400,271060170,3735,3735,3735,3735,3178
20240603,185300,271060170,3735,3735,3735,3735,0
20240603,185200,271060170,3735,3735,3735,3735,0
20240603,185100,271060170,3735,3735,3735,3735,0
20240603,185000,271060170,3735,3735,3735,3735,0
20240603,184900,271060170,3735,3735,3735,3735,0
20240603,184800,271060170,3735,3735,3735,3735,0
20240603,184700,271060170,3735,3735,3735,3735,0
20240603,184600,271060170,3735,3735,3735,3735,0
20240603,184500,271060170,3735,3735,3735,3735,0
20240603,184400,271060170,3735,3735,3735,3735,0
20240603,184300,271060170,3735,3735,3735,3735,0
20240603,184200,271060170,3735,3735,3735,3735,0
20240603,184100,271060170,3735,3735,3735,3735,0
20240603,184000,271060170,3735,3735,3735,3735,0
20240603,183900,271060170,3735,3735,3735,3735,0
20240603,183800,271060170,3735,3735,3735,3735,0
20240603,183700,271060170,3735,3735,3735,3735,0
20240603,183600,271060170,3735,3735,3735,3735,0
20240603,183500,271060170,3735,3735,3735,3735,0
20240603,183400,271060170,3735,3735,3735,3735,0
20240603,183300,271060170,3735,3735,3735,3735,0
20240603,183200,271060170,3735,3735,3735,3735,0
20240603,183100,271060170,3735,3735,3735,3735,0
20240603,183000,271060170,3735,3735,3735,3735,0
20240603,182900,271060170,3735,3735,3735,3735,0
20240603,182800,271060170,3735,3735,3735,3735,0
20240603,182700,271060170,3735,3735,3735,3735,0
20240603,182600,271060170,3735,3735,3735,3735,0
20240603,182500,271060170,3735,3735,3735,3735,0
20240603,182400,271060170,3735,3735,3735,3735,3178
20240603,182300,271060170,3735,3735,3735,3735,0
20240603,182200,271060170,3735,3735,3735,3735,0
20240603,182100,271060170,3735,3735,3735,3735,0
20240603,182000,271060170,3735,3735,3735,3735,0
20240603,181900,271060170,3735,3735,3735,3735,0
20240603,181800,271060170,3735,3735,3735,3735,0
20240603,181700,271060170,3735,3735,3735,3735,0
20240603,181600,271060170,3735,3735,3735,3735,0
20240603,181500,271060170,3735,3735,3735,3735,0
20240603,181400,271060170,3735,3735,3735,3735,0
20240603,181300,271060170,3735,3735,3735,3735,0
20240603,181200,271060170,3735,3735,3735,3735,0
20240603,181100,271060170,3735,3735,3735,3735,0
20240603,181000,271060170,3735,3735,3735,3735,0
20240603,180900,271060170,3735,3735,3735,3735,0
20240603,180800,271060170,3735,3735,3735,3735,0
20240603,180700,271060170,3735,3735,3735,3735,0
20240603,180600,271060170,3735,3735,3735,3735,0
20240603,180500,271060170,3735,3735,3735,3735,0
20240603,180400,271060170,3735,3735,3735,3735,0
20240603,180300,271060170,3735,3735,3735,3735,0
20240603,180200,271060170,3735,3735,3735,3735,0
20240603,180100,271060170,3735,3735,3735,3735,0
20240603,180000,271060170,3735,3735,3735,3735,0
20240603,175900,271060170,3735,3735,3735,3735,0
20240603,175800,271060170,3735,3735,3735,3735,0
20240603,175700,271060170,3735,3735,3735,3735,0
20240603,175600,271060170,3735,3735,3735,3735,0
20240603,175500,271060170,3735,3735,3735,3735,0
20240603,175400,271060170,3735,3735,3735,3735,3178
20240603,175300,271060170,3735,3735,3735,3735,0
20240603,175200,271060170,3735,3735,3735,3735,0
20240603,175100,271060170,3735,3735,3735,3735,0
20240603,175000,271060170,3735,3735,3735,3735,0
20240603,174900,271060170,3735,3735,3735,3735,0
20240603,174800,271060170,3735,3735,3735,3735,0
20240603,174700,271060170,3735,3735,3735,3735,0
20240603,174600,271060170,3735,3735,3735,3735,0
20240603,174500,271060170,3735,3735,3735,3735,0
20240603,174400,271060170,3735,3735,3735,3735,0
20240603,174300,271060170,3735,3735,3735,3735,0
20240603,174200,271060170,3735,3735,3735,3735,0
20240603,174100,271060170,3735,3735,3735,3735,0
20240603,174000,271060170,3735,3735,3735,3735,0
20240603,173900,271060170,3735,3735,3735,3735,0
20240603,173800,271060170,3735,3735,3735,3735,0
20240603,173700,271060170,3735,3735,3735,3735,0
20240603,173600,271060170,3735,3735,3735,3735,0
20240603,173500,271060170,3735,3735,3735,3735,0
20240603,173400,271060170,3735,3735,3735,3735,0
20240603,173300,271060170,3735,3735,3735,3735,0
20240603,173200,271060170,3735,3735,3735,3735,0
20240603,173100,271060170,3735,3735,3735,3735,0
20240603,173000,271060170,3735,3735,3735,3735,0
20240603,172900,271060170,3735,3735,3735,3735,0
20240603,172800,271060170,3735,3735,3735,3735,0
20240603,172700,271060170,3735,3735,3735,3735,0
20240603,172600,271060170,3735,3735,3735,3735,0
20240603,172500,271060170,3735,3735,3735,3735,0
20240603,172400,271060170,3735,3735,3735,3735,3178
20240603,172300,271060170,3735,3735,3735,3735,0
20240603,172200,271060170,3735,3735,3735,3735,0
20240603,172100,271060170,3735,3735,3735,3735,0
20240603,172000,271060170,3735,3735,3735,3735,0
20240603,171900,271060170,3735,3735,3735,3735,0
20240603,171800,271060170,3735,3735,3735,3735,0
20240603,171700,271060170,3735,3735,3735,3735,0
20240603,171600,271060170,3735,3735,3735,3735,0
20240603,171500,271060170,3735,3735,3735,3735,0
20240603,171400,271060170,3735,3735,3735,3735,0
20240603,171300,271060170,3735,3735,3735,3735,0
20240603,171200,271060170,3735,3735,3735,3735,0
20240603,171100,271060170,3735,3735,3735,3735,0
20240603,171000,271060170,3735,3735,3735,3735,0
20240603,170900,271060170,3735,3735,3735,3735,0
20240603,170800,271060170,3735,3735,3735,3735,0
20240603,170700,271060170,3735,3735,3735,3735,0
20240603,170600,271060170,3735,3735,3735,3735,0
20240603,170500,271060170,3735,3735,3735,3735,0
20240603,170400,271060170,3735,3735,3735,3735,0
20240603,170300,271060170,3735,3735,3735,3735,0
20240603,170200,271060170,3735,3735,3735,3735,0
20240603,170100,271060170,3735,3735,3735,3735,0
20240603,170000,271060170,3735,3735,3735,3735,0
20240603,165900,271060170,3735,3735,3735,3735,0
20240603,165800,271060170,3735,3735,3735,3735,0
20240603,165700,271060170,3735,3735,3735,3735,0
20240603,165600,271060170,3735,3735,3735,3735,0
20240603,165500,271060170,3735,3735,3735,3735,0
20240603,165400,271060170,3735,3735,3735,3735,3178
20240603,165300,271060170,3735,3735,3735,3735,0
20240603,165200,271060170,3735,3735,3735,3735,0
20240603,165100,271060170,3735,3735,3735,3735,0
20240603,165000,271060170,3735,3735,3735,3735,0
20240603,164900,271060170,3735,3735,3735,3735,0
20240603,164800,271060170,3735,3735,3735,3735,0
20240603,164700,271060170,3735,3735,3735,3735,0
20240603,164600,271060170,3735,3735,3735,3735,0
20240603,164500,271060170,3735,3735,3735,3735,0
20240603,164400,271060170,3735,3735,3735,3735,0
20240603,164300,271060170,3735,3735,3735,3735,0
20240603,164200,271060170,3735,3735,3735,3735,0
20240603,164100,271060170,3735,3735,3735,3735,0
20240603,164000,271060170,3735,3735,3735,3735,0
20240603,163900,271060170,3735,3735,3735,3735,0
20240603,163800,271060170,3735,3735,3735,3735,0
20240603,163700,271060170,3735,3735,3735,3735,0
20240603,163600,271060170,3735,3735,3735,3735,0
20240603,163500,271060170,3735,3735,3735,3735,0
20240603,163400,271060170,3735,3735,3735,3735,0
20240603,163300,271060170,3735,3735,3735,3735,0
20240603,163200,271060170,3735,3735,3735,3735,0
20240603,163100,271060170,3735,3735,3735,3735,0
20240603,163000,271060170,3735,3735,3735,3735,0
20240603,162900,271060170,3735,3735,3735,3735,0
20240603,162800,271060170,3735,3735,3735,3735,0
20240603,162700,271060170,3735,3735,3735,3735,0
20240603,162600,271060170,3735,3735,3735,3735,0
20240603,162500,271060170,3735,3735,3735,3735,0
20240603,162400,271060170,3735,3735,3735,3735,3178
20240603,162300,271060170,3735,3735,3735,3735,0
20240603,162200,271060170,3735,3735,3735,3735,0
20240603,162100,271060170,3735,3735,3735,3735,0
20240603,162000,271060170,3735,3735,3735,3735,0
20240603,161900,271060170,3735,3735,3735,3735,0
20240603,161800,271060170,3735,3735,3735,3735,0
20240603,161700,271060170,3735,3735,3735,3735,0
20240603,161600,271060170,3735,3735,3735,3735,0
20240603,161500,271060170,3735,3735,3735,3735,0
20240603,161400,271060170,3735,3735,3735,3735,0
20240603,161300,271060170,3735,3735,3735,3735,0
20240603,161200,271060170,3735,3735,3735,3735,0
20240603,161100,271060170,3735,3735,3735,3735,0
20240603,161000,271060170,3735,3735,3735,3735,0
20240603,160900,271060170,3735,3735,3735,3735,0
20240603,160800,271060170,3735,3735,3735,3735,0
20240603,160700,271060170,3735,3735,3735,3735,0
20240603,160600,271060170,3735,3735,3735,3735,0
20240603,160500,271060170,3735,3735,3735,3735,0
20240603,160400,271060170,3735,3735,3735,3735,0
20240603,160300,271060170,3735,3735,3735,3735,0
20240603,160200,271060170,3735,3735,3735,3735,0
20240603,160100,271060170,3735,3735,3735,3735,0
20240603,160000,271060170,3735,3735,3735,3735,0
20240603,155900,271060170,3735,3735,3735,3735,0
20240603,155800,271060170,3735,3735,3735,3735,0
20240603,155700,271060170,3735,3735,3735,3735,0
20240603,155600,271060170,3735,3735,3735,3735,0
20240603,155500,271060170,3735,3735,3735,3735,0
20240603,155400,271060170,3735,3735,3735,3735,3178
20240603,155300,271060170,3735,3735,3735,3735,0
20240603,155200,271060170,3735,3735,3735,3735,0
20240603,155100,271060170,3735,3735,3735,3735,0
20240603,155000,271060170,3735,3735,3735,3735,0
20240603,154900,271060170,3735,3735,3735,3735,0
20240603,154800,271060170,3735,3735,3735,3735,0
20240603,154700,271060170,3735,3735,3735,3735,0
20240603,154600,271060170,3735,3735,3735,3735,0
20240603,154500,271060170,3735,3735,3735,3735,0
20240603,154400,271060170,3735,3735,3735,3735,0
20240603,154300,271060170,3735,3735,3735,3735,0
20240603,154200,271060170,3735,3735,3735,3735,0
20240603,154100,271060170,3735,3735,3735,3735,0
20240603,154000,271060170,3735,3735,3735,3735,0
20240603,153900,271060170,3735,3735,3735,3735,0
20240603,153800,271060170,3735,3735,3735,3735,0
20240603,153700,271060170,3735,3735,3735,3735,0
20240603,153600,271060170,3735,3735,3735,3735,0
20240603,153500,271060170,3735,3735,3735,3735,0
20240603,153400,271060170,3735,3735,3735,3735,0
20240603,153300,271060170,3735,3735,3735,3735,0
20240603,153200,271060170,3735,3735,3735,3735,0
20240603,153100,271060170,3735,3735,3735,3735,0
20240603,153000,271060170,3735,3735,3735,3735,3178
20240603,152900,259190340,3750,3750,3750,3750,0
20240603,152800,259190340,3750,3750,3750,3750,0
20240603,152700,259190340,3750,3750,3750,3750,0
20240603,152600,259190340,3750,3750,3750,3750,0
20240603,152500,259190340,3750,3750,3750,3750,0
20240603,152400,259190340,3750,3750,3750,3750,0
20240603,152300,259190340,3750,3750,3750,3750,0
20240603,152200,259190340,3750,3750,3750,3750,0
20240603,152100,259190340,3750,3750,3750,3750,0
20240603,152000,259190340,3750,3750,3750,3750,0
20240603,151900,259190340,3750,3750,3750,3750,1
20240603,151800,259186590,3740,3740,3740,3740,0
20240603,151700,259186590,3740,3740,3740,3740,5
20240603,151600,259167890,3750,3750,3750,3750,0
20240603,151500,259167890,3750,3750,3750,3750,2
20240603,151400,259160390,3750,3750,3750,3750,1
20240603,151300,259156640,3750,3735,3755,3735,276
20240603,151200,258121710,3735,3735,3735,3735,5
20240603,151100,258103035,3735,3735,3755,3735,58
20240603,151000,257886165,3755,3755,3755,3755,0
20240603,150900,257886165,3755,3755,3755,3755,0
20240603,150800,257886165,3755,3755,3755,3755,0
20240603,150700,257886165,3755,3755,3755,3755,137
20240603,150600,257371730,3735,3735,3735,3735,10
20240603,150500,257334380,3735,3740,3740,3735,2000
20240603,150400,249860575,3750,3750,3750,3750,0
20240603,150300,249860575,3750,3750,3750,3750,101
20240603,150200,249481825,3750,3750,3750,3750,1
20240603,150100,249478075,3750,3740,3750,3740,162
20240603,150000,248871880,3745,3745,3745,3745,0
20240603,145900,248871880,3745,3745,3745,3745,0
20240603,145800,248871880,3745,3745,3745,3745,116
20240603,145700,248437460,3745,3745,3745,3745,0
20240603,145600,248437460,3745,3745,3745,3745,0
20240603,145500,248437460,3745,3745,3745,3745,0
20240603,145400,248437460,3745,3750,3750,3745,100
20240603,145300,248062950,3750,3750,3750,3750,400
20240603,145200,246562950,3750,3750,3750,3750,100
20240603,145100,246187950,3755,3755,3755,3755,10
20240603,145000,246150400,3760,3760,3760,3760,0
20240603,144900,246150400,3760,3760,3760,3760,0
20240603,144800,246150400,3760,3760,3760,3760,16
20240603,144700,246090240,3760,3760,3760,3760,2
20240603,144600,246082720,3745,3755,3755,3745,845
20240603,144500,242914365,3755,3755,3755,3755,0
20240603,144400,242914365,3755,3760,3760,3755,305
20240603,144300,241769065,3755,3755,3755,3755,5
20240603,144200,241750290,3755,3750,3755,3750,3127
20240603,144100,230016135,3750,3750,3750,3750,337
20240603,144000,228752385,3750,3750,3750,3750,0
20240603,143900,228752385,3750,3750,3750,3750,0
20240603,143800,228752385,3750,3750,3750,3750,9
20240603,143700,228718635,3745,3745,3745,3745,200
20240603,143600,227969635,3740,3740,3740,3740,0
20240603,143500,227969635,3740,3740,3740,3740,20
20240603,143400,227894835,3750,3740,3750,3740,1865
20240603,143300,220910265,3735,3735,3735,3735,50
20240603,143200,220723515,3735,3735,3735,3735,0
20240603,143100,220723515,3735,3735,3735,3735,0
20240603,143000,220723515,3735,3735,3735,3735,0
20240603,142900,220723515,3735,3735,3735,3735,0
20240603,142800,220723515,3735,3735,3735,3735,0
20240603,142700,220723515,3735,3740,3740,3735,1000
20240603,142600,216987265,3745,3745,3745,3745,0
20240603,142500,216987265,3745,3745,3745,3745,3
20240603,142400,216976030,3745,3745,3745,3745,30
20240603,142300,216863680,3745,3745,3745,3745,2
20240603,142200,216856190,3740,3740,3740,3740,0
20240603,142100,216856190,3740,3740,3740,3740,137
20240603,142000,216343810,3740,3740,3740,3740,2
20240603,141900,216336330,3740,3740,3740,3740,0
20240603,141800,216336330,3740,3740,3740,3740,0
20240603,141700,216336330,3740,3740,3740,3740,0
20240603,141600,216336330,3740,3740,3740,3740,0
20240603,141500,216336330,3740,3740,3740,3740,0
20240603,141400,216336330,3740,3740,3740,3740,2
20240603,141300,216328850,3740,3740,3740,3740,0
20240603,141200,216328850,3740,3740,3740,3740,0
20240603,141100,216328850,3740,3740,3740,3740,159
20240603,141000,215734190,3740,3740,3740,3740,9
20240603,140900,215700530,3745,3745,3745,3745,0
20240603,140800,215700530,3745,3745,3745,3745,16
20240603,140700,215640610,3740,3740,3740,3740,0
20240603,140600,215640610,3740,3740,3740,3740,139
20240603,140500,215120750,3745,3745,3745,3745,2
20240603,140400,215113260,3745,3745,3745,3745,11
20240603,140300,215072065,3745,3745,3745,3745,0
20240603,140200,215072065,3745,3745,3745,3745,0
20240603,140100,215072065,3745,3745,3745,3745,10
20240603,140000,215034615,3745,3745,3745,3745,0
20240603,135900,215034615,3745,3745,3745,3745,0
20240603,135800,215034615,3745,3745,3745,3745,0
20240603,135700,215034615,3745,3745,3745,3745,1
20240603,135600,215030870,3745,3745,3745,3745,4
20240603,135500,215015890,3745,3745,3745,3745,0
20240603,135400,215015890,3745,3745,3745,3745,4
20240603,135300,215000910,3740,3740,3740,3740,0
20240603,135200,215000910,3740,3740,3740,3740,0
20240603,135100,215000910,3740,3740,3740,3740,50
20240603,135000,214813910,3735,3735,3735,3735,0
20240603,134900,214813910,3735,3735,3735,3735,0
20240603,134800,214813910,3735,3735,3735,3735,0
20240603,134700,214813910,3735,3735,3735,3735,0
20240603,134600,214813910,3735,3745,3745,3735,183
20240603,134500,214129285,3745,3745,3745,3745,0
20240603,134400,214129285,3745,3745,3745,3745,0
20240603,134300,214129285,3745,3745,3745,3745,0
20240603,134200,214129285,3745,3740,3745,3740,7
20240603,134100,214103095,3745,3745,3745,3745,0
20240603,134000,214103095,3745,3745,3745,3745,31
20240603,133900,213987000,3745,3745,3745,3745,50
20240603,133800,213799750,3745,3745,3745,3745,10
20240603,133700,213762300,3745,3745,3745,3745,2
20240603,133600,213754810,3735,3735,3735,3735,0
20240603,133500,213754810,3735,3735,3735,3735,0
20240603,133400,213754810,3735,3735,3735,3735,0
20240603,133300,213754810,3735,3735,3735,3735,15
20240603,133200,213698785,3735,3735,3735,3735,0
20240603,133100,213698785,3735,3735,3735,3735,12
20240603,133000,213653965,3735,3735,3735,3735,40
20240603,132900,213504565,3745,3745,3745,3745,150
20240603,132800,212942815,3750,3750,3750,3750,11
20240603,132700,212901565,3750,3750,3750,3750,2
20240603,132600,212894065,3750,3750,3750,3750,0
20240603,132500,212894065,3750,3745,3750,3745,6
20240603,132400,212871590,3745,3745,3745,3745,95
20240603,132300,212515815,3745,3745,3745,3745,0
20240603,132200,212515815,3745,3745,3745,3745,5
20240603,132100,212497090,3735,3735,3735,3735,0
20240603,132000,212497090,3735,3735,3735,3735,0
20240603,131900,212497090,3735,3735,3735,3735,0
20240603,131800,212497090,3735,3735,3735,3735,0
20240603,131700,212497090,3735,3735,3735,3735,0
20240603,131600,212497090,3735,3735,3735,3735,53
20240603,131500,212299135,3735,3735,3735,3735,0
20240603,131400,212299135,3735,3740,3740,3735,46
20240603,131300,212127280,3740,3740,3740,3740,61
20240603,131200,211899140,3745,3740,3745,3740,254
20240603,131100,210947930,3740,3740,3740,3740,1
20240603,131000,210944190,3745,3745,3745,3745,0
20240603,130900,210944190,3745,3745,3745,3745,20
20240603,130800,210869290,3745,3745,3745,3745,0
20240603,130700,210869290,3745,3745,3745,3745,0
20240603,130600,210869290,3745,3745,3745,3745,0
20240603,130500,210869290,3745,3745,3745,3745,1
20240603,130400,210865545,3735,3735,3735,3735,0
20240603,130300,210865545,3735,3735,3735,3735,340
20240603,130200,209595645,3750,3735,3750,3735,1931
20240603,130100,202369000,3735,3735,3735,3735,4
20240603,130000,202354060,3735,3735,3735,3735,0
20240603,125900,202354060,3735,3735,3735,3735,0
20240603,125800,202354060,3735,3735,3735,3735,0
20240603,125700,202354060,3735,3735,3735,3735,125
20240603,125600,201887185,3735,3735,3735,3735,0
20240603,125500,201887185,3735,3735,3735,3735,0
20240603,125400,201887185,3735,3735,3735,3735,314
20240603,125300,200714395,3735,3735,3735,3735,168
20240603,125200,200086915,3735,3735,3735,3735,20
20240603,125100,200012215,3735,3735,3735,3735,100
20240603,125000,199638715,3735,3735,3735,3735,0
20240603,124900,199638715,3735,3735,3735,3735,0
20240603,124800,199638715,3735,3735,3735,3735,0
20240603,124700,199638715,3735,3735,3735,3735,0
20240603,124600,199638715,3735,3735,3735,3735,0
20240603,124500,199638715,3735,3735,3735,3735,1
20240603,124400,199634980,3730,3730,3730,3730,0
20240603,124300,199634980,3730,3730,3730,3730,0
20240603,124200,199634980,3730,3730,3730,3730,81
20240603,124100,199332850,3730,3730,3730,3730,0
20240603,124000,199332850,3730,3730,3730,3730,0
20240603,123900,199332850,3730,3730,3730,3730,0
20240603,123800,199332850,3730,3730,3730,3730,0
20240603,123700,199332850,3730,3730,3730,3730,0
20240603,123600,199332850,3730,3730,3730,3730,0
20240603,123500,199332850,3730,3730,3730,3730,0
20240603,123400,199332850,3730,3730,3730,3730,1
20240603,123300,199329120,3730,3730,3730,3730,20
20240603,123200,199254520,3720,3720,3720,3720,0
20240603,123100,199254520,3720,3735,3735,3720,3005
20240603,123000,188073500,3735,3735,3735,3735,0
20240603,122900,188073500,3735,3735,3735,3735,0
20240603,122800,188073500,3735,3735,3735,3735,12
20240603,122700,188028680,3745,3735,3745,3735,1782
20240603,122600,181364695,3735,3725,3735,3725,7335
20240603,122500,154014700,3730,3725,3730,3725,2820
20240603,122400,143502580,3725,3725,3725,3725,14
20240603,122300,143450430,3720,3720,3720,3720,0
20240603,122200,143450430,3720,3720,3720,3720,200
20240603,122100,142706430,3720,3720,3720,3720,0
20240603,122000,142706430,3720,3720,3720,3720,0
20240603,121900,142706430,3720,3720,3720,3720,0
20240603,121800,142706430,3720,3720,3720,3720,0
20240603,121700,142706430,3720,3720,3720,3720,254
20240603,121600,141761550,3720,3720,3720,3720,0
20240603,121500,141761550,3720,3720,3720,3720,2
20240603,121400,141754110,3725,3725,3725,3725,0
20240603,121300,141754110,3725,3725,3725,3725,0
20240603,121200,141754110,3725,3725,3725,3725,0
20240603,121100,141754110,3725,3725,3725,3725,1
20240603,121000,141750385,3715,3715,3715,3715,0
20240603,120900,141750385,3715,3715,3715,3715,0
20240603,120800,141750385,3715,3715,3715,3715,0
20240603,120700,141750385,3715,3720,3720,3715,50
20240603,120600,141564465,3725,3725,3725,3725,0
20240603,120500,141564465,3725,3725,3725,3725,1
20240603,120400,141560740,3720,3720,3720,3720,0
20240603,120300,141560740,3720,3720,3720,3720,1
20240603,120200,141557020,3720,3720,3720,3720,0
20240603,120100,141557020,3720,3720,3720,3720,0
20240603,120000,141557020,3720,3720,3720,3720,14
20240603,115900,141504940,3720,3720,3720,3720,151
20240603,115800,140943220,3720,3720,3720,3720,0
20240603,115700,140943220,3720,3720,3720,3720,0
20240603,115600,140943220,3720,3720,3720,3720,315
20240603,115500,139771420,3720,3720,3720,3720,1
20240603,115400,139767700,3720,3720,3720,3720,1
20240603,115300,139763980,3720,3720,3720,3720,0
20240603,115200,139763980,3720,3720,3720,3720,0
20240603,115100,139763980,3720,3720,3720,3720,183
20240603,115000,139083220,3720,3720,3720,3720,0
20240603,114900,139083220,3720,3720,3720,3720,2
20240603,114800,139075780,3720,3720,3720,3720,0
20240603,114700,139075780,3720,3720,3720,3720,0
20240603,114600,139075780,3720,3720,3720,3720,0
20240603,114500,139075780,3720,3720,3720,3720,1
20240603,114400,139072060,3720,3720,3720,3720,0
20240603,114300,139072060,3720,3720,3720,3720,513
20240603,114200,137163700,3715,3715,3715,3715,0
20240603,114100,137163700,3715,3715,3715,3715,1
20240603,114000,137159985,3715,3715,3715,3715,0
20240603,113900,137159985,3715,3715,3715,3715,216
20240603,113800,136357545,3715,3715,3715,3715,700
20240603,113700,133757045,3715,3715,3715,3715,0
20240603,113600,133757045,3715,3715,3715,3715,167
20240603,113500,133136640,3715,3715,3720,3715,4
20240603,113400,133121775,3720,3720,3720,3720,0
20240603,113300,133121775,3720,3720,3720,3720,410
20240603,113200,131596575,3720,3720,3720,3720,1
20240603,113100,131592855,3715,3715,3715,3715,70
20240603,113000,131332805,3720,3720,3720,3720,1
20240603,112900,131329085,3710,3710,3710,3710,0
20240603,112800,131329085,3710,3710,3710,3710,0
20240603,112700,131329085,3710,3710,3710,3710,0
20240603,112600,131329085,3710,3715,3715,3710,80
20240603,112500,131032085,3720,3720,3720,3720,2
20240603,112400,131024645,3705,3705,3705,3705,66
20240603,112300,130780115,3720,3720,3720,3720,2
20240603,112200,130772675,3720,3720,3720,3720,1
20240603,112100,130768955,3720,3720,3720,3720,0
20240603,112000,130768955,3720,3720,3720,3720,15
20240603,111900,130713155,3720,3720,3720,3720,0
20240603,111800,130713155,3720,3720,3720,3720,0
20240603,111700,130713155,3720,3715,3720,3715,2
20240603,111600,130705720,3715,3715,3715,3715,23
20240603,111500,130620275,3720,3720,3720,3720,0
20240603,111400,130620275,3720,3720,3720,3720,0
20240603,111300,130620275,3720,3720,3720,3720,0
20240603,111200,130620275,3720,3720,3720,3720,0
20240603,111100,130620275,3720,3720,3720,3720,0
20240603,111000,130620275,3720,3720,3720,3720,0
20240603,110900,130620275,3720,3720,3720,3720,0
20240603,110800,130620275,3720,3720,3720,3720,0
20240603,110700,130620275,3720,3720,3720,3720,0
20240603,110600,130620275,3720,3720,3720,3720,0
20240603,110500,130620275,3720,3720,3720,3720,1
20240603,110400,130616555,3720,3720,3720,3720,0
20240603,110300,130616555,3720,3720,3720,3720,0
20240603,110200,130616555,3720,3720,3720,3720,0
20240603,110100,130616555,3720,3720,3720,3720,0
20240603,110000,130616555,3720,3720,3720,3720,0
20240603,105900,130616555,3720,3720,3720,3720,0
20240603,105800,130616555,3720,3720,3720,3720,0
20240603,105700,130616555,3720,3720,3720,3720,0
20240603,105600,130616555,3720,3720,3720,3720,0
20240603,105500,130616555,3720,3720,3720,3720,0
20240603,105400,130616555,3720,3720,3720,3720,116
20240603,105300,130185035,3700,3700,3700,3700,5
20240603,105200,130166535,3700,3700,3700,3700,0
20240603,105100,130166535,3700,3700,3700,3700,0
20240603,105000,130166535,3700,3700,3700,3700,0
20240603,104900,130166535,3700,3700,3700,3700,280
20240603,104800,129130535,3700,3700,3700,3700,0
20240603,104700,129130535,3700,3710,3710,3700,817
20240603,104600,126105735,3725,3725,3725,3725,10
20240603,104500,126068485,3725,3705,3725,3705,709
20240603,104400,123431470,3705,3705,3705,3705,33
20240603,104300,123309205,3705,3705,3705,3705,0
20240603,104200,123309205,3705,3705,3705,3705,1000
20240603,104100,119604205,3705,3705,3705,3705,27
20240603,104000,119504170,3710,3705,3710,3705,68
20240603,103900,119252140,3710,3710,3710,3710,232
20240603,103800,118391420,3720,3720,3720,3720,0
20240603,103700,118391420,3720,3720,3720,3720,100
20240603,103600,118019420,3720,3720,3720,3720,10
20240603,103500,117982220,3720,3720,3720,3720,0
20240603,103400,117982220,3720,3720,3720,3720,0
20240603,103300,117982220,3720,3720,3720,3720,10
20240603,103200,117945020,3720,3720,3720,3720,1
20240603,103100,117941300,3720,3720,3720,3720,0
20240603,103000,117941300,3720,3720,3720,3720,2
20240603,102900,117933860,3725,3725,3725,3725,14
20240603,102800,117881710,3725,3725,3725,3725,0
20240603,102700,117881710,3725,3725,3725,3725,63
20240603,102600,117647035,3730,3730,3730,3730,0
20240603,102500,117647035,3730,3715,3730,3715,4
20240603,102400,117632160,3730,3730,3730,3730,10
20240603,102300,117594860,3730,3730,3730,3730,3
20240603,102200,117583670,3730,3730,3730,3730,0
20240603,102100,117583670,3730,3715,3730,3715,235
20240603,102000,116710240,3730,3730,3730,3730,634
20240603,101900,114345420,3730,3725,3730,3725,2
20240603,101800,114337965,3725,3715,3725,3715,749
20240603,101700,111549305,3715,3715,3715,3715,1
20240603,101600,111545590,3715,3705,3715,3700,422
20240603,101500,109984000,3715,3715,3715,3715,4
20240603,101400,109969140,3720,3720,3720,3720,1
20240603,101300,109965420,3720,3720,3720,3720,0
20240603,101200,109965420,3720,3720,3720,3720,1
20240603,101100,109961700,3725,3725,3725,3725,662
20240603,101000,107495750,3720,3720,3720,3720,0
20240603,100900,107495750,3720,3720,3720,3720,75
20240603,100800,107216750,3720,3720,3720,3720,7
20240603,100700,107190710,3720,3720,3720,3720,0
20240603,100600,107190710,3720,3705,3720,3700,1001
20240603,100500,103486980,3725,3725,3725,3725,2
20240603,100400,103479530,3725,3725,3725,3725,1
20240603,100300,103475805,3725,3720,3725,3720,64
20240603,100200,103237410,3705,3705,3705,3705,0
20240603,100100,103237410,3705,3720,3725,3705,784
20240603,100000,100330535,3725,3725,3725,3725,0
20240603,095900,100330535,3725,3725,3725,3725,80
20240603,095800,100032535,3730,3730,3730,3730,0
20240603,095700,100032535,3730,3730,3730,3730,448
20240603,095600,98361495,3730,3730,3730,3730,0
20240603,095500,98361495,3730,3730,3730,3730,1
20240603,095400,98357765,3730,3720,3730,3720,35
20240603,095300,98227545,3705,3705,3705,3705,0
20240603,095200,98227545,3705,3730,3730,3705,195
20240603,095100,97504740,3730,3730,3730,3730,25
20240603,095000,97411490,3730,3730,3730,3730,0
20240603,094900,97411490,3730,3730,3730,3730,27
20240603,094800,97310780,3730,3730,3730,3730,0
20240603,094700,97310780,3730,3730,3730,3730,55
20240603,094600,97105630,3735,3735,3735,3735,0
20240603,094500,97105630,3735,3735,3735,3735,1
20240603,094400,97101895,3735,3730,3735,3730,176
20240603,094300,96445390,3730,3730,3730,3730,0
20240603,094200,96445390,3730,3730,3730,3730,1
20240603,094100,96441660,3735,3725,3735,3725,799
20240603,094000,93457605,3705,3705,3705,3705,0
20240603,093900,93457605,3705,3705,3705,3705,0
20240603,093800,93457605,3705,3705,3705,3705,0
20240603,093700,93457605,3705,3705,3705,3705,0
20240603,093600,93457605,3705,3705,3705,3705,0
20240603,093500,93457605,3705,3705,3705,3705,52
20240603,093400,93264945,3705,3705,3705,3705,0
20240603,093300,93264945,3705,3705,3705,3705,10
20240603,093200,93227895,3705,3705,3705,3705,0
20240603,093100,93227895,3705,3705,3705,3705,1
20240603,093000,93224190,3700,3710,3710,3700,300
20240603,092900,92113510,3735,3735,3735,3735,670
20240603,092800,89611060,3710,3710,3710,3710,0
20240603,092700,89611060,3710,3710,3710,3710,0
20240603,092600,89611060,3710,3725,3735,3710,2123
20240603,092500,81731460,3735,3730,3735,3730,11
20240603,092400,81690425,3730,3725,3730,3725,269
20240603,092300,80687355,3725,3725,3725,3725,26
20240603,092200,80590505,3725,3725,3725,3725,12
20240603,092100,80545805,3725,3730,3730,3725,335
20240603,092000,79297830,3730,3705,3730,3705,6660
20240603,091900,54572435,3705,3705,3705,3705,0
20240603,091800,54572435,3705,3705,3705,3705,0
20240603,091700,54572435,3705,3705,3705,3705,0
20240603,091600,54572435,3705,3705,3705,3705,3
20240603,091500,54561320,3700,3700,3700,3700,1000
20240603,091400,50861320,3705,3705,3705,3700,821
20240603,091300,47821520,3705,3705,3705,3705,307
20240603,091200,46684085,3700,3710,3710,3700,364
20240603,091100,45337275,3710,3710,3710,3710,2
20240603,091000,45329855,3705,3705,3705,3705,1782
20240603,090900,38727545,3705,3710,3710,3705,73
20240603,090800,38456730,3710,3705,3710,3705,298
20240603,090700,37351300,3705,3705,3705,3705,45
20240603,090600,37184575,3705,3700,3705,3700,331
20240603,090500,35959175,3705,3700,3705,3700,14
20240603,090400,35907370,3700,3700,3700,3700,0
20240603,090300,35907370,3700,3685,3700,3685,3137
20240603,090200,24346190,3685,3685,3685,3685,6000
20240603,090100,2236190,3685,3685,3685,3685,0
20240603,090000,2236190,3685,3665,3685,3665,610