KissMeData/046120/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,193000,795308385,3190,3190,3190,3190,2233
20240603,192900,795308385,3190,3190,3190,3190,0
20240603,192800,795308385,3190,3190,3190,3190,0
20240603,192700,795308385,3190,3190,3190,3190,0
20240603,192600,795308385,3190,3190,3190,3190,0
20240603,192500,795308385,3190,3190,3190,3190,0
20240603,192400,795308385,3190,3190,3190,3190,0
20240603,192300,795308385,3190,3190,3190,3190,0
20240603,192200,795308385,3190,3190,3190,3190,0
20240603,192100,795308385,3190,3190,3190,3190,0
20240603,192000,795308385,3190,3190,3190,3190,0
20240603,191900,795308385,3190,3190,3190,3190,0
20240603,191800,795308385,3190,3190,3190,3190,0
20240603,191700,795308385,3190,3190,3190,3190,0
20240603,191600,795308385,3190,3190,3190,3190,0
20240603,191500,795308385,3190,3190,3190,3190,0
20240603,191400,795308385,3190,3190,3190,3190,0
20240603,191300,795308385,3190,3190,3190,3190,0
20240603,191200,795308385,3190,3190,3190,3190,0
20240603,191100,795308385,3190,3190,3190,3190,0
20240603,191000,795308385,3190,3190,3190,3190,0
20240603,190900,795308385,3190,3190,3190,3190,0
20240603,190800,795308385,3190,3190,3190,3190,0
20240603,190700,795308385,3190,3190,3190,3190,0
20240603,190600,795308385,3190,3190,3190,3190,0
20240603,190500,795308385,3190,3190,3190,3190,0
20240603,190400,795308385,3190,3190,3190,3190,0
20240603,190300,795308385,3190,3190,3190,3190,0
20240603,190200,795308385,3190,3190,3190,3190,0
20240603,190100,795308385,3190,3190,3190,3190,0
20240603,190000,795308385,3190,3190,3190,3190,2233
20240603,185900,795308385,3190,3190,3190,3190,0
20240603,185800,795308385,3190,3190,3190,3190,0
20240603,185700,795308385,3190,3190,3190,3190,0
20240603,185600,795308385,3190,3190,3190,3190,0
20240603,185500,795308385,3190,3190,3190,3190,0
20240603,185400,795308385,3190,3190,3190,3190,0
20240603,185300,795308385,3190,3190,3190,3190,0
20240603,185200,795308385,3190,3190,3190,3190,0
20240603,185100,795308385,3190,3190,3190,3190,0
20240603,185000,795308385,3190,3190,3190,3190,0
20240603,184900,795308385,3190,3190,3190,3190,0
20240603,184800,795308385,3190,3190,3190,3190,0
20240603,184700,795308385,3190,3190,3190,3190,0
20240603,184600,795308385,3190,3190,3190,3190,0
20240603,184500,795308385,3190,3190,3190,3190,0
20240603,184400,795308385,3190,3190,3190,3190,0
20240603,184300,795308385,3190,3190,3190,3190,0
20240603,184200,795308385,3190,3190,3190,3190,0
20240603,184100,795308385,3190,3190,3190,3190,0
20240603,184000,795308385,3190,3190,3190,3190,0
20240603,183900,795308385,3190,3190,3190,3190,0
20240603,183800,795308385,3190,3190,3190,3190,0
20240603,183700,795308385,3190,3190,3190,3190,0
20240603,183600,795308385,3190,3190,3190,3190,0
20240603,183500,795308385,3190,3190,3190,3190,0
20240603,183400,795308385,3190,3190,3190,3190,0
20240603,183300,795308385,3190,3190,3190,3190,0
20240603,183200,795308385,3190,3190,3190,3190,0
20240603,183100,795308385,3190,3190,3190,3190,0
20240603,183000,795308385,3190,3190,3190,3190,2233
20240603,182900,795308385,3190,3190,3190,3190,0
20240603,182800,795308385,3190,3190,3190,3190,0
20240603,182700,795308385,3190,3190,3190,3190,0
20240603,182600,795308385,3190,3190,3190,3190,0
20240603,182500,795308385,3190,3190,3190,3190,0
20240603,182400,795308385,3190,3190,3190,3190,0
20240603,182300,795308385,3190,3190,3190,3190,0
20240603,182200,795308385,3190,3190,3190,3190,0
20240603,182100,795308385,3190,3190,3190,3190,0
20240603,182000,795308385,3190,3190,3190,3190,0
20240603,181900,795308385,3190,3190,3190,3190,0
20240603,181800,795308385,3190,3190,3190,3190,0
20240603,181700,795308385,3190,3190,3190,3190,0
20240603,181600,795308385,3190,3190,3190,3190,0
20240603,181500,795308385,3190,3190,3190,3190,0
20240603,181400,795308385,3190,3190,3190,3190,0
20240603,181300,795308385,3190,3190,3190,3190,0
20240603,181200,795308385,3190,3190,3190,3190,0
20240603,181100,795308385,3190,3190,3190,3190,0
20240603,181000,795308385,3190,3190,3190,3190,0
20240603,180900,795308385,3190,3190,3190,3190,0
20240603,180800,795308385,3190,3190,3190,3190,0
20240603,180700,795308385,3190,3190,3190,3190,0
20240603,180600,795308385,3190,3190,3190,3190,0
20240603,180500,795308385,3190,3190,3190,3190,0
20240603,180400,795308385,3190,3190,3190,3190,0
20240603,180300,795308385,3190,3190,3190,3190,0
20240603,180200,795308385,3190,3190,3190,3190,0
20240603,180100,795308385,3190,3190,3190,3190,0
20240603,180000,795308385,3190,3190,3190,3190,2233
20240603,175900,795308385,3190,3190,3190,3190,0
20240603,175800,795308385,3190,3190,3190,3190,0
20240603,175700,795308385,3190,3190,3190,3190,0
20240603,175600,795308385,3190,3190,3190,3190,0
20240603,175500,795308385,3190,3190,3190,3190,0
20240603,175400,795308385,3190,3190,3190,3190,0
20240603,175300,795308385,3190,3190,3190,3190,0
20240603,175200,795308385,3190,3190,3190,3190,0
20240603,175100,795308385,3190,3190,3190,3190,0
20240603,175000,795308385,3190,3190,3190,3190,0
20240603,174900,795308385,3190,3190,3190,3190,0
20240603,174800,795308385,3190,3190,3190,3190,0
20240603,174700,795308385,3190,3190,3190,3190,0
20240603,174600,795308385,3190,3190,3190,3190,0
20240603,174500,795308385,3190,3190,3190,3190,0
20240603,174400,795308385,3190,3190,3190,3190,0
20240603,174300,795308385,3190,3190,3190,3190,0
20240603,174200,795308385,3190,3190,3190,3190,0
20240603,174100,795308385,3190,3190,3190,3190,0
20240603,174000,795308385,3190,3190,3190,3190,0
20240603,173900,795308385,3190,3190,3190,3190,0
20240603,173800,795308385,3190,3190,3190,3190,0
20240603,173700,795308385,3190,3190,3190,3190,0
20240603,173600,795308385,3190,3190,3190,3190,0
20240603,173500,795308385,3190,3190,3190,3190,0
20240603,173400,795308385,3190,3190,3190,3190,0
20240603,173300,795308385,3190,3190,3190,3190,0
20240603,173200,795308385,3190,3190,3190,3190,0
20240603,173100,795308385,3190,3190,3190,3190,0
20240603,173000,795308385,3190,3190,3190,3190,2233
20240603,172900,795308385,3190,3190,3190,3190,0
20240603,172800,795308385,3190,3190,3190,3190,0
20240603,172700,795308385,3190,3190,3190,3190,0
20240603,172600,795308385,3190,3190,3190,3190,0
20240603,172500,795308385,3190,3190,3190,3190,0
20240603,172400,795308385,3190,3190,3190,3190,0
20240603,172300,795308385,3190,3190,3190,3190,0
20240603,172200,795308385,3190,3190,3190,3190,0
20240603,172100,795308385,3190,3190,3190,3190,0
20240603,172000,795308385,3190,3190,3190,3190,0
20240603,171900,795308385,3190,3190,3190,3190,0
20240603,171800,795308385,3190,3190,3190,3190,0
20240603,171700,795308385,3190,3190,3190,3190,0
20240603,171600,795308385,3190,3190,3190,3190,0
20240603,171500,795308385,3190,3190,3190,3190,0
20240603,171400,795308385,3190,3190,3190,3190,0
20240603,171300,795308385,3190,3190,3190,3190,0
20240603,171200,795308385,3190,3190,3190,3190,0
20240603,171100,795308385,3190,3190,3190,3190,0
20240603,171000,795308385,3190,3190,3190,3190,0
20240603,170900,795308385,3190,3190,3190,3190,0
20240603,170800,795308385,3190,3190,3190,3190,0
20240603,170700,795308385,3190,3190,3190,3190,0
20240603,170600,795308385,3190,3190,3190,3190,0
20240603,170500,795308385,3190,3190,3190,3190,0
20240603,170400,795308385,3190,3190,3190,3190,0
20240603,170300,795308385,3190,3190,3190,3190,0
20240603,170200,795308385,3190,3190,3190,3190,0
20240603,170100,795308385,3190,3190,3190,3190,0
20240603,170000,795308385,3190,3190,3190,3190,2233
20240603,165900,795308385,3190,3190,3190,3190,0
20240603,165800,795308385,3190,3190,3190,3190,0
20240603,165700,795308385,3190,3190,3190,3190,0
20240603,165600,795308385,3190,3190,3190,3190,0
20240603,165500,795308385,3190,3190,3190,3190,0
20240603,165400,795308385,3190,3190,3190,3190,0
20240603,165300,795308385,3190,3190,3190,3190,0
20240603,165200,795308385,3190,3190,3190,3190,0
20240603,165100,795308385,3190,3190,3190,3190,0
20240603,165000,795308385,3190,3190,3190,3190,0
20240603,164900,795308385,3190,3190,3190,3190,0
20240603,164800,795308385,3190,3190,3190,3190,0
20240603,164700,795308385,3190,3190,3190,3190,0
20240603,164600,795308385,3190,3190,3190,3190,0
20240603,164500,795308385,3190,3190,3190,3190,0
20240603,164400,795308385,3190,3190,3190,3190,0
20240603,164300,795308385,3190,3190,3190,3190,0
20240603,164200,795308385,3190,3190,3190,3190,0
20240603,164100,795308385,3190,3190,3190,3190,0
20240603,164000,795308385,3190,3190,3190,3190,0
20240603,163900,795308385,3190,3190,3190,3190,0
20240603,163800,795308385,3190,3190,3190,3190,0
20240603,163700,795308385,3190,3190,3190,3190,0
20240603,163600,795308385,3190,3190,3190,3190,0
20240603,163500,795308385,3190,3190,3190,3190,0
20240603,163400,795308385,3190,3190,3190,3190,0
20240603,163300,795308385,3190,3190,3190,3190,0
20240603,163200,795308385,3190,3190,3190,3190,0
20240603,163100,795308385,3190,3190,3190,3190,0
20240603,163000,795308385,3190,3190,3190,3190,2233
20240603,162900,795308385,3190,3190,3190,3190,0
20240603,162800,795308385,3190,3190,3190,3190,0
20240603,162700,795308385,3190,3190,3190,3190,0
20240603,162600,795308385,3190,3190,3190,3190,0
20240603,162500,795308385,3190,3190,3190,3190,0
20240603,162400,795308385,3190,3190,3190,3190,0
20240603,162300,795308385,3190,3190,3190,3190,0
20240603,162200,795308385,3190,3190,3190,3190,0
20240603,162100,795308385,3190,3190,3190,3190,0
20240603,162000,795308385,3190,3190,3190,3190,0
20240603,161900,795308385,3190,3190,3190,3190,0
20240603,161800,795308385,3190,3190,3190,3190,0
20240603,161700,795308385,3190,3190,3190,3190,0
20240603,161600,795308385,3190,3190,3190,3190,0
20240603,161500,795308385,3190,3190,3190,3190,0
20240603,161400,795308385,3190,3190,3190,3190,0
20240603,161300,795308385,3190,3190,3190,3190,0
20240603,161200,795308385,3190,3190,3190,3190,0
20240603,161100,795308385,3190,3190,3190,3190,0
20240603,161000,795308385,3190,3190,3190,3190,0
20240603,160900,795308385,3190,3190,3190,3190,0
20240603,160800,795308385,3190,3190,3190,3190,0
20240603,160700,795308385,3190,3190,3190,3190,0
20240603,160600,795308385,3190,3190,3190,3190,0
20240603,160500,795308385,3190,3190,3190,3190,0
20240603,160400,795308385,3190,3190,3190,3190,0
20240603,160300,795308385,3190,3190,3190,3190,0
20240603,160200,795308385,3190,3190,3190,3190,0
20240603,160100,795308385,3190,3190,3190,3190,0
20240603,160000,795308385,3190,3190,3190,3190,2233
20240603,155900,795308385,3190,3190,3190,3190,0
20240603,155800,795308385,3190,3190,3190,3190,0
20240603,155700,795308385,3190,3190,3190,3190,0
20240603,155600,795308385,3190,3190,3190,3190,0
20240603,155500,795308385,3190,3190,3190,3190,0
20240603,155400,795308385,3190,3190,3190,3190,0
20240603,155300,795308385,3190,3190,3190,3190,0
20240603,155200,795308385,3190,3190,3190,3190,0
20240603,155100,795308385,3190,3190,3190,3190,0
20240603,155000,795308385,3190,3190,3190,3190,0
20240603,154900,795308385,3190,3190,3190,3190,0
20240603,154800,795308385,3190,3190,3190,3190,0
20240603,154700,795308385,3190,3190,3190,3190,0
20240603,154600,795308385,3190,3190,3190,3190,0
20240603,154500,795308385,3190,3190,3190,3190,0
20240603,154400,795308385,3190,3190,3190,3190,0
20240603,154300,795308385,3190,3190,3190,3190,0
20240603,154200,795308385,3190,3190,3190,3190,0
20240603,154100,795308385,3190,3190,3190,3190,0
20240603,154000,795308385,3190,3190,3190,3190,0
20240603,153900,795308385,3190,3190,3190,3190,0
20240603,153800,795308385,3190,3190,3190,3190,0
20240603,153700,795308385,3190,3190,3190,3190,0
20240603,153600,795308385,3190,3190,3190,3190,0
20240603,153500,795308385,3190,3190,3190,3190,0
20240603,153400,795308385,3190,3190,3190,3190,0
20240603,153300,795308385,3190,3190,3190,3190,0
20240603,153200,795308385,3190,3190,3190,3190,0
20240603,153100,795308385,3190,3190,3190,3190,0
20240603,153000,795308385,3190,3190,3190,3190,4466
20240603,152900,788185115,3210,3210,3210,3210,0
20240603,152800,788185115,3210,3210,3210,3210,0
20240603,152700,788185115,3210,3210,3210,3210,0
20240603,152600,788185115,3210,3210,3210,3210,0
20240603,152500,788185115,3210,3210,3210,3210,0
20240603,152400,788185115,3210,3210,3210,3210,0
20240603,152300,788185115,3210,3210,3210,3210,0
20240603,152200,788185115,3210,3210,3210,3210,0
20240603,152100,788185115,3210,3210,3210,3210,0
20240603,152000,788185115,3210,3210,3210,3210,0
20240603,151900,788185115,3210,3200,3210,3190,229
20240603,151800,787454425,3210,3200,3210,3200,38
20240603,151700,787332455,3190,3190,3190,3190,0
20240603,151600,787332455,3190,3190,3190,3190,0
20240603,151500,787332455,3190,3200,3200,3190,30
20240603,151400,787236605,3210,3205,3210,3200,190
20240603,151300,786627480,3200,3205,3210,3200,237
20240603,151200,785867845,3215,3215,3215,3215,0
20240603,151100,785867845,3215,3210,3215,3210,134
20240603,151000,785437600,3200,3210,3210,3200,100
20240603,150900,785117100,3210,3210,3210,3210,50
20240603,150800,784956600,3210,3210,3210,3210,5
20240603,150700,784940550,3210,3210,3210,3210,26
20240603,150600,784857090,3210,3210,3210,3210,0
20240603,150500,784857090,3210,3210,3210,3210,10
20240603,150400,784824990,3210,3200,3210,3200,37
20240603,150300,784706230,3200,3210,3210,3200,414
20240603,150200,783380690,3200,3200,3200,3200,0
20240603,150100,783380690,3200,3200,3200,3200,0
20240603,150000,783380690,3200,3210,3210,3200,688
20240603,145900,781179075,3200,3200,3200,3200,0
20240603,145800,781179075,3200,3200,3200,3200,763
20240603,145700,778737475,3200,3200,3200,3200,0
20240603,145600,778737475,3200,3200,3200,3200,0
20240603,145500,778737475,3200,3195,3200,3195,2
20240603,145400,778731080,3190,3190,3190,3190,378
20240603,145300,777525260,3200,3200,3200,3200,0
20240603,145200,777525260,3200,3195,3200,3195,702
20240603,145100,775282365,3195,3195,3195,3195,0
20240603,145000,775282365,3195,3195,3195,3195,121
20240603,144900,774895770,3200,3200,3200,3200,3
20240603,144800,774886170,3200,3185,3200,3185,605
20240603,144700,772959220,3200,3195,3200,3195,200
20240603,144600,772319470,3205,3200,3205,3200,530
20240603,144500,770622395,3200,3200,3200,3175,5001
20240603,144400,754652065,3200,3200,3200,3200,197
20240603,144300,754021665,3205,3205,3205,3205,39
20240603,144200,753896670,3205,3205,3205,3205,0
20240603,144100,753896670,3205,3205,3205,3205,53
20240603,144000,753726805,3205,3205,3205,3205,11
20240603,143900,753691550,3205,3205,3205,3205,435
20240603,143800,752297375,3215,3215,3215,3215,6
20240603,143700,752278085,3215,3215,3215,3215,0
20240603,143600,752278085,3215,3205,3215,3205,75
20240603,143500,752037700,3205,3205,3205,3205,14
20240603,143400,751992830,3200,3200,3200,3200,271
20240603,143300,751125630,3200,3205,3205,3200,795
20240603,143200,748581625,3205,3205,3205,3205,4
20240603,143100,748568805,3205,3205,3205,3205,183
20240603,143000,747982290,3205,3205,3205,3205,8
20240603,142900,747956650,3205,3205,3205,3205,300
20240603,142800,746995150,3205,3205,3205,3205,396
20240603,142700,745725970,3205,3205,3205,3205,0
20240603,142600,745725970,3205,3205,3205,3205,0
20240603,142500,745725970,3205,3205,3205,3205,897
20240603,142400,742851085,3205,3205,3205,3205,8353
20240603,142300,716079720,3205,3205,3205,3205,488
20240603,142200,714515680,3210,3225,3225,3210,11
20240603,142100,714480355,3230,3230,3230,3230,9
20240603,142000,714451285,3220,3220,3220,3220,500
20240603,141900,712841285,3220,3210,3220,3205,104
20240603,141800,712507870,3205,3205,3205,3205,20
20240603,141700,712443770,3205,3210,3210,3205,958
20240603,141600,709373345,3220,3220,3220,3220,0
20240603,141500,709373345,3220,3220,3220,3220,0
20240603,141400,709373345,3220,3220,3220,3205,163
20240603,141300,708850900,3205,3210,3210,3205,488
20240603,141200,707286695,3220,3220,3220,3220,79
20240603,141100,707032315,3230,3230,3230,3230,3
20240603,141000,707022625,3230,3220,3230,3220,2
20240603,140900,707016175,3220,3220,3220,3220,0
20240603,140800,707016175,3220,3220,3220,3220,269
20240603,140700,706149995,3220,3220,3220,3220,1
20240603,140600,706146775,3220,3220,3220,3220,447
20240603,140500,704707435,3230,3230,3230,3230,0
20240603,140400,704707435,3230,3230,3230,3230,10
20240603,140300,704675135,3230,3230,3230,3230,2
20240603,140200,704668675,3230,3220,3230,3220,2
20240603,140100,704662225,3220,3220,3220,3220,109
20240603,140000,704311245,3225,3225,3225,3225,0
20240603,135900,704311245,3225,3225,3225,3225,83
20240603,135800,704043570,3220,3220,3220,3220,0
20240603,135700,704043570,3220,3220,3220,3220,0
20240603,135600,704043570,3220,3215,3220,3215,916
20240603,135500,701095630,3215,3210,3215,3210,1566
20240603,135400,696068310,3215,3215,3215,3215,0
20240603,135300,696068310,3215,3215,3215,3215,0
20240603,135200,696068310,3215,3215,3215,3215,7
20240603,135100,696045805,3215,3215,3215,3215,0
20240603,135000,696045805,3215,3215,3215,3215,0
20240603,134900,696045805,3215,3215,3215,3215,1
20240603,134800,696042590,3205,3205,3205,3205,20
20240603,134700,695978490,3205,3205,3205,3205,0
20240603,134600,695978490,3205,3205,3205,3205,40
20240603,134500,695850290,3205,3205,3205,3205,0
20240603,134400,695850290,3205,3205,3205,3205,145
20240603,134300,695385565,3205,3205,3205,3205,0
20240603,134200,695385565,3205,3205,3205,3205,1406
20240603,134100,690879335,3205,3205,3205,3205,4
20240603,134000,690866515,3205,3205,3205,3205,112
20240603,133900,690507555,3205,3205,3205,3205,150
20240603,133800,690026805,3205,3205,3205,3205,100
20240603,133700,689706305,3205,3220,3225,3205,1577
20240603,133600,684624445,3220,3220,3220,3220,91
20240603,133500,684331425,3225,3225,3225,3225,0
20240603,133400,684331425,3225,3215,3225,3215,400
20240603,133300,683043270,3205,3205,3205,3205,0
20240603,133200,683043270,3205,3205,3205,3205,0
20240603,133100,683043270,3205,3205,3205,3205,358
20240603,133000,681895880,3215,3215,3215,3215,912
20240603,132900,678963800,3215,3215,3215,3215,3
20240603,132800,678954155,3215,3215,3215,3215,0
20240603,132700,678954155,3215,3215,3215,3215,100
20240603,132600,678632655,3215,3215,3215,3215,1
20240603,132500,678629440,3220,3220,3220,3220,0
20240603,132400,678629440,3220,3220,3220,3220,2
20240603,132300,678623000,3220,3220,3220,3220,0
20240603,132200,678623000,3220,3220,3220,3220,1
20240603,132100,678619780,3220,3205,3220,3205,2
20240603,132000,678613355,3225,3225,3225,3225,0
20240603,131900,678613355,3225,3210,3225,3210,7
20240603,131800,678590870,3200,3200,3200,3200,300
20240603,131700,677630870,3200,3200,3200,3200,0
20240603,131600,677630870,3200,3200,3200,3200,1089
20240603,131500,674146070,3200,3200,3200,3200,120
20240603,131400,673762070,3200,3205,3205,3200,380
20240603,131300,672546030,3225,3225,3225,3225,301
20240603,131200,671575305,3205,3205,3205,3205,0
20240603,131100,671575305,3205,3205,3205,3205,59
20240603,131000,671386210,3205,3205,3205,3205,1725
20240603,130900,665857585,3205,3205,3205,3205,0
20240603,130800,665857585,3205,3225,3225,3205,15
20240603,130700,665809490,3225,3225,3225,3225,15
20240603,130600,665761115,3225,3225,3225,3225,5
20240603,130500,665744990,3205,3205,3205,3205,0
20240603,130400,665744990,3205,3205,3205,3205,47
20240603,130300,665594355,3220,3220,3220,3220,0
20240603,130200,665594355,3220,3220,3220,3220,496
20240603,130100,663997235,3220,3215,3220,3215,2444
20240603,130000,656139755,3210,3210,3210,3210,21
20240603,125900,656072345,3210,3210,3210,3210,0
20240603,125800,656072345,3210,3210,3210,3210,0
20240603,125700,656072345,3210,3210,3210,3210,0
20240603,125600,656072345,3210,3210,3210,3210,224
20240603,125500,655353305,3210,3210,3210,3210,184
20240603,125400,654762665,3215,3215,3215,3215,466
20240603,125300,653264475,3215,3210,3215,3210,451
20240603,125200,651816760,3200,3195,3200,3195,927
20240603,125100,648852500,3195,3195,3195,3195,0
20240603,125000,648852500,3195,3195,3195,3195,10
20240603,124900,648820550,3195,3195,3215,3195,173
20240603,124800,648266000,3195,3195,3195,3195,0
20240603,124700,648266000,3195,3195,3195,3195,0
20240603,124600,648266000,3195,3195,3195,3195,110
20240603,124500,647914550,3195,3195,3195,3195,0
20240603,124400,647914550,3195,3195,3195,3195,0
20240603,124300,647914550,3195,3195,3195,3195,0
20240603,124200,647914550,3195,3195,3195,3195,4
20240603,124100,647901770,3195,3195,3195,3195,0
20240603,124000,647901770,3195,3195,3195,3195,0
20240603,123900,647901770,3195,3195,3195,3195,1
20240603,123800,647898575,3195,3195,3195,3195,0
20240603,123700,647898575,3195,3195,3195,3195,59
20240603,123600,647710070,3200,3200,3200,3200,2023
20240603,123500,641236470,3200,3200,3200,3200,20
20240603,123400,641172470,3215,3215,3215,3215,0
20240603,123300,641172470,3215,3215,3215,3215,0
20240603,123200,641172470,3215,3205,3215,3205,301
20240603,123100,640207755,3200,3195,3200,3195,217
20240603,123000,639514255,3200,3200,3200,3200,1
20240603,122900,639511055,3200,3200,3200,3200,23
20240603,122800,639437455,3215,3215,3215,3215,0
20240603,122700,639437455,3215,3215,3215,3215,0
20240603,122600,639437455,3215,3215,3215,3215,3
20240603,122500,639427810,3215,3215,3215,3215,5
20240603,122400,639411735,3215,3205,3215,3195,1839
20240603,122300,633521735,3230,3230,3230,3230,0
20240603,122200,633521735,3230,3230,3230,3230,0
20240603,122100,633521735,3230,3230,3230,3230,0
20240603,122000,633521735,3230,3230,3230,3230,0
20240603,121900,633521735,3230,3230,3230,3230,0
20240603,121800,633521735,3230,3200,3230,3200,302
20240603,121700,632555305,3230,3230,3230,3230,0
20240603,121600,632555305,3230,3230,3230,3230,4
20240603,121500,632542385,3230,3230,3230,3230,0
20240603,121400,632542385,3230,3220,3230,3200,3014
20240603,121300,622826705,3220,3215,3220,3195,86
20240603,121200,622550225,3215,3195,3215,3195,2
20240603,121100,622543815,3200,3210,3210,3200,982
20240603,121000,619398485,3210,3210,3210,3210,650
20240603,120900,617311985,3200,3200,3200,3200,898
20240603,120800,614438385,3210,3210,3210,3210,0
20240603,120700,614438385,3210,3210,3210,3210,0
20240603,120600,614438385,3210,3210,3210,3210,36
20240603,120500,614322825,3210,3210,3210,3210,0
20240603,120400,614322825,3210,3200,3210,3190,653
20240603,120300,612233225,3200,3200,3200,3200,14
20240603,120200,612188425,3200,3195,3200,3190,741
20240603,120100,609823680,3195,3190,3195,3190,7
20240603,120000,609801345,3190,3180,3190,3180,52
20240603,115900,609635975,3190,3190,3190,3190,0
20240603,115800,609635975,3190,3175,3190,3175,2
20240603,115700,609629610,3175,3175,3175,3175,1000
20240603,115600,606454610,3190,3190,3190,3190,4
20240603,115500,606441850,3190,3185,3190,3175,437
20240603,115400,605049850,3190,3185,3190,3185,470
20240603,115300,603551880,3190,3190,3190,3190,5
20240603,115200,603535930,3190,3190,3190,3190,0
20240603,115100,603535930,3190,3175,3190,3175,8
20240603,115000,603510515,3190,3190,3190,3190,20
20240603,114900,603446715,3190,3180,3190,3180,52
20240603,114800,603281345,3180,3180,3180,3180,0
20240603,114700,603281345,3180,3190,3190,3180,786
20240603,114600,600775205,3190,3195,3195,3190,127
20240603,114500,600370025,3200,3200,3200,3200,0
20240603,114400,600370025,3200,3200,3200,3200,0
20240603,114300,600370025,3200,3200,3200,3200,0
20240603,114200,600370025,3200,3200,3200,3200,34
20240603,114100,600261225,3205,3205,3205,3205,0
20240603,114000,600261225,3205,3205,3205,3205,300
20240603,113900,599299725,3205,3200,3205,3200,277
20240603,113800,598413285,3200,3200,3200,3200,1402
20240603,113700,593926885,3205,3205,3205,3205,0
20240603,113600,593926885,3205,3200,3205,3200,85
20240603,113500,593654880,3205,3205,3205,3205,34
20240603,113400,593545910,3200,3200,3200,3200,169
20240603,113300,593005110,3200,3200,3200,3200,143
20240603,113200,592547510,3200,3200,3200,3200,140
20240603,113100,592099510,3185,3185,3185,3185,320
20240603,113000,591080310,3175,3180,3180,3175,2745
20240603,112900,582354910,3180,3170,3180,3170,2001
20240603,112800,576011730,3180,3180,3180,3180,118
20240603,112700,575636490,3180,3175,3180,3175,79
20240603,112600,575385275,3180,3175,3180,3175,300
20240603,112500,574431525,3170,3170,3170,3170,284
20240603,112400,573531245,3180,3180,3180,3175,100
20240603,112300,573213665,3180,3180,3180,3175,2027
20240603,112200,566772395,3185,3185,3185,3185,464
20240603,112100,565294555,3185,3195,3195,3185,2589
20240603,112000,557032545,3200,3200,3205,3200,1612
20240603,111900,551874045,3200,3185,3200,3185,2272
20240603,111800,544625015,3170,3160,3170,3160,2571
20240603,111700,536488865,3160,3160,3160,3160,50
20240603,111600,536330865,3165,3165,3165,3165,230
20240603,111500,535602915,3165,3160,3165,3160,3719
20240603,111400,523843495,3155,3155,3155,3155,186
20240603,111300,523256665,3155,3155,3155,3155,202
20240603,111200,522619355,3160,3160,3160,3155,50
20240603,111100,522461375,3155,3155,3155,3155,6
20240603,111000,522442445,3155,3160,3160,3155,433
20240603,110900,521074820,3160,3160,3160,3160,35
20240603,110800,520964220,3160,3160,3160,3160,21
20240603,110700,520897860,3160,3165,3165,3140,1589
20240603,110600,515905650,3165,3140,3165,3135,778
20240603,110500,513465325,3165,3150,3170,3130,2810
20240603,110400,504630665,3160,3160,3180,3140,4537
20240603,110300,490344105,3160,3160,3180,3150,1077
20240603,110200,486949850,3195,3175,3200,3145,10822
20240603,110100,452763990,3195,3195,3195,3195,3
20240603,110000,452754405,3195,3195,3195,3195,0
20240603,105900,452754405,3195,3195,3195,3195,0
20240603,105800,452754405,3195,3195,3195,3195,3
20240603,105700,452744820,3200,3180,3200,3180,9
20240603,105600,452716060,3200,3180,3200,3175,206
20240603,105500,452061100,3180,3200,3200,3180,1574
20240603,105400,447044300,3200,3190,3200,3185,740
20240603,105300,444685750,3190,3190,3190,3185,70
20240603,105200,444462695,3200,3185,3205,3185,439
20240603,105100,443063745,3205,3180,3210,3180,440
20240603,105000,441663370,3180,3185,3185,3180,113
20240603,104900,441304015,3190,3190,3190,3175,171
20240603,104800,440760790,3190,3205,3205,3170,8830
20240603,104700,412524155,3210,3210,3210,3210,0
20240603,104600,412524155,3210,3210,3210,3210,0
20240603,104500,412524155,3210,3210,3210,3210,47
20240603,104400,412373285,3210,3210,3210,3210,0
20240603,104300,412373285,3210,3210,3210,3210,100
20240603,104200,412052285,3210,3210,3210,3210,7
20240603,104100,412029815,3210,3210,3210,3210,1
20240603,104000,412026605,3220,3220,3220,3210,644
20240603,103900,409958025,3210,3220,3220,3210,4097
20240603,103800,396792900,3220,3220,3220,3220,0
20240603,103700,396792900,3220,3220,3220,3220,0
20240603,103600,396792900,3220,3220,3220,3220,0
20240603,103500,396792900,3220,3225,3225,3220,3721
20240603,103400,384810790,3225,3225,3225,3225,13
20240603,103300,384768865,3225,3225,3225,3225,12
20240603,103200,384730165,3225,3225,3225,3225,1410
20240603,103100,380182915,3225,3230,3230,3225,50
20240603,103000,380021620,3235,3235,3240,3235,3508
20240603,102900,368670740,3235,3235,3235,3235,0
20240603,102800,368670740,3235,3225,3235,3225,75
20240603,102700,368428765,3225,3225,3225,3225,1
20240603,102600,368425540,3225,3225,3225,3225,220
20240603,102500,367716040,3235,3235,3235,3235,2688
20240603,102400,359020360,3235,3235,3235,3235,0
20240603,102300,359020360,3235,3235,3235,3235,135
20240603,102200,358583635,3235,3235,3235,3235,4
20240603,102100,358570695,3240,3240,3240,3240,1
20240603,102000,358567455,3235,3235,3235,3235,191
20240603,101900,357949570,3235,3235,3235,3235,376
20240603,101800,356733210,3235,3230,3235,3230,523
20240603,101700,355043905,3230,3230,3230,3225,37
20240603,101600,354924545,3230,3230,3230,3230,1
20240603,101500,354921315,3230,3235,3235,3230,4
20240603,101400,354908385,3235,3235,3235,3235,0
20240603,101300,354908385,3235,3235,3235,3220,1006
20240603,101200,351667605,3235,3235,3235,3235,1
20240603,101100,351664370,3225,3240,3240,3225,24
20240603,101000,351586695,3225,3225,3240,3225,1009
20240603,100900,348332645,3220,3225,3225,3220,200
20240603,100800,347688390,3220,3220,3220,3220,0
20240603,100700,347688390,3220,3230,3230,3220,2317
20240603,100600,340213680,3220,3240,3240,3220,2496
20240603,100500,332160585,3240,3240,3240,3240,52
20240603,100400,331992105,3240,3235,3245,3230,1154
20240603,100300,328263040,3240,3235,3240,3235,281
20240603,100200,327353005,3230,3235,3235,3230,538
20240603,100100,325615250,3235,3235,3235,3235,841
20240603,100000,322894615,3235,3240,3240,3235,51
20240603,095900,322729530,3240,3240,3240,3240,1796
20240603,095800,316910490,3240,3240,3240,3240,0
20240603,095700,316910490,3240,3240,3240,3240,711
20240603,095600,314606850,3240,3240,3240,3240,0
20240603,095500,314606850,3240,3245,3250,3240,552
20240603,095400,312813365,3240,3240,3240,3240,5
20240603,095300,312797165,3250,3255,3255,3250,101
20240603,095200,312468910,3235,3235,3240,3235,2967
20240603,095100,302860665,3240,3240,3240,3240,1753
20240603,095000,297180945,3255,3250,3255,3240,392
20240603,094900,295910420,3245,3245,3245,3245,1076
20240603,094800,292418800,3250,3250,3250,3250,494
20240603,094700,290813300,3260,3250,3260,3250,87
20240603,094600,290530540,3255,3255,3255,3255,60
20240603,094500,290335240,3250,3250,3250,3250,0
20240603,094400,290335240,3250,3250,3250,3250,2427
20240603,094300,282447490,3250,3250,3250,3250,0
20240603,094200,282447490,3250,3250,3250,3250,310
20240603,094100,281439990,3250,3245,3250,3245,425
20240603,094000,280059565,3245,3245,3245,3245,189
20240603,093900,279446260,3250,3250,3250,3250,20
20240603,093800,279381260,3250,3250,3250,3250,24
20240603,093700,279303260,3250,3250,3250,3250,0
20240603,093600,279303260,3250,3240,3250,3240,1030
20240603,093500,275965760,3250,3250,3250,3250,30
20240603,093400,275868260,3260,3260,3260,3260,1000
20240603,093300,272608260,3260,3235,3260,3235,177
20240603,093200,272034340,3235,3250,3250,3235,1507
20240603,093100,267152190,3245,3245,3245,3245,9657
20240603,093000,235815225,3250,3260,3260,3250,100
20240603,092900,235490125,3250,3240,3250,3240,94
20240603,092800,235185465,3260,3260,3260,3260,0
20240603,092700,235185465,3260,3260,3260,3260,2800
20240603,092600,226057465,3260,3255,3260,3235,703
20240603,092500,223767555,3240,3240,3240,3240,849
20240603,092400,221016795,3250,3255,3255,3250,370
20240603,092300,219813060,3260,3240,3260,3235,304
20240603,092200,218827090,3240,3245,3245,3240,1840
20240603,092100,212865105,3250,3250,3250,3250,0
20240603,092000,212865105,3250,3250,3250,3250,25
20240603,091900,212783855,3260,3265,3265,3245,475
20240603,091800,211235975,3265,3265,3265,3265,0
20240603,091700,211235975,3265,3245,3265,3245,2933
20240603,091600,201717730,3250,3250,3250,3250,500
20240603,091500,200092730,3250,3250,3250,3250,0
20240603,091400,200092730,3250,3255,3265,3250,2871
20240603,091300,190747625,3255,3255,3255,3255,1
20240603,091200,190744370,3265,3245,3265,3245,258
20240603,091100,189906110,3240,3240,3250,3235,2829
20240603,091000,180726520,3245,3255,3255,3245,5602
20240603,090900,162499680,3255,3255,3255,3255,51
20240603,090800,162333675,3255,3270,3270,3255,1206
20240603,090700,158406550,3275,3275,3280,3270,2643
20240603,090600,149758495,3275,3290,3290,3270,893
20240603,090500,146833325,3290,3290,3290,3275,6752
20240603,090400,124689325,3280,3290,3290,3280,10474
20240603,090300,90262380,3290,3295,3305,3290,6566
20240603,090200,68591210,3300,3280,3305,3270,9671
20240603,090100,36756720,3275,3265,3275,3260,3395
20240603,090000,25645895,3265,3270,3270,3255,7857