KissMeData/347860/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,212100,230908830,3560,3560,3560,3560,3124
20240603,212000,230908830,3560,3560,3560,3560,0
20240603,211900,230908830,3560,3560,3560,3560,0
20240603,211800,230908830,3560,3560,3560,3560,0
20240603,211700,230908830,3560,3560,3560,3560,0
20240603,211600,230908830,3560,3560,3560,3560,0
20240603,211500,230908830,3560,3560,3560,3560,0
20240603,211400,230908830,3560,3560,3560,3560,0
20240603,211300,230908830,3560,3560,3560,3560,0
20240603,211200,230908830,3560,3560,3560,3560,0
20240603,211100,230908830,3560,3560,3560,3560,0
20240603,211000,230908830,3560,3560,3560,3560,0
20240603,210900,230908830,3560,3560,3560,3560,0
20240603,210800,230908830,3560,3560,3560,3560,0
20240603,210700,230908830,3560,3560,3560,3560,0
20240603,210600,230908830,3560,3560,3560,3560,0
20240603,210500,230908830,3560,3560,3560,3560,0
20240603,210400,230908830,3560,3560,3560,3560,0
20240603,210300,230908830,3560,3560,3560,3560,0
20240603,210200,230908830,3560,3560,3560,3560,0
20240603,210100,230908830,3560,3560,3560,3560,0
20240603,210000,230908830,3560,3560,3560,3560,0
20240603,205900,230908830,3560,3560,3560,3560,0
20240603,205800,230908830,3560,3560,3560,3560,0
20240603,205700,230908830,3560,3560,3560,3560,0
20240603,205600,230908830,3560,3560,3560,3560,0
20240603,205500,230908830,3560,3560,3560,3560,0
20240603,205400,230908830,3560,3560,3560,3560,0
20240603,205300,230908830,3560,3560,3560,3560,0
20240603,205200,230908830,3560,3560,3560,3560,0
20240603,205100,230908830,3560,3560,3560,3560,3124
20240603,205000,230908830,3560,3560,3560,3560,0
20240603,204900,230908830,3560,3560,3560,3560,0
20240603,204800,230908830,3560,3560,3560,3560,0
20240603,204700,230908830,3560,3560,3560,3560,0
20240603,204600,230908830,3560,3560,3560,3560,0
20240603,204500,230908830,3560,3560,3560,3560,0
20240603,204400,230908830,3560,3560,3560,3560,0
20240603,204300,230908830,3560,3560,3560,3560,0
20240603,204200,230908830,3560,3560,3560,3560,0
20240603,204100,230908830,3560,3560,3560,3560,0
20240603,204000,230908830,3560,3560,3560,3560,0
20240603,203900,230908830,3560,3560,3560,3560,0
20240603,203800,230908830,3560,3560,3560,3560,0
20240603,203700,230908830,3560,3560,3560,3560,0
20240603,203600,230908830,3560,3560,3560,3560,0
20240603,203500,230908830,3560,3560,3560,3560,0
20240603,203400,230908830,3560,3560,3560,3560,0
20240603,203300,230908830,3560,3560,3560,3560,0
20240603,203200,230908830,3560,3560,3560,3560,0
20240603,203100,230908830,3560,3560,3560,3560,0
20240603,203000,230908830,3560,3560,3560,3560,0
20240603,202900,230908830,3560,3560,3560,3560,0
20240603,202800,230908830,3560,3560,3560,3560,0
20240603,202700,230908830,3560,3560,3560,3560,0
20240603,202600,230908830,3560,3560,3560,3560,0
20240603,202500,230908830,3560,3560,3560,3560,0
20240603,202400,230908830,3560,3560,3560,3560,0
20240603,202300,230908830,3560,3560,3560,3560,0
20240603,202200,230908830,3560,3560,3560,3560,0
20240603,202100,230908830,3560,3560,3560,3560,3124
20240603,202000,230908830,3560,3560,3560,3560,0
20240603,201900,230908830,3560,3560,3560,3560,0
20240603,201800,230908830,3560,3560,3560,3560,0
20240603,201700,230908830,3560,3560,3560,3560,0
20240603,201600,230908830,3560,3560,3560,3560,0
20240603,201500,230908830,3560,3560,3560,3560,0
20240603,201400,230908830,3560,3560,3560,3560,0
20240603,201300,230908830,3560,3560,3560,3560,0
20240603,201200,230908830,3560,3560,3560,3560,0
20240603,201100,230908830,3560,3560,3560,3560,0
20240603,201000,230908830,3560,3560,3560,3560,0
20240603,200900,230908830,3560,3560,3560,3560,0
20240603,200800,230908830,3560,3560,3560,3560,0
20240603,200700,230908830,3560,3560,3560,3560,0
20240603,200600,230908830,3560,3560,3560,3560,0
20240603,200500,230908830,3560,3560,3560,3560,0
20240603,200400,230908830,3560,3560,3560,3560,0
20240603,200300,230908830,3560,3560,3560,3560,0
20240603,200200,230908830,3560,3560,3560,3560,0
20240603,200100,230908830,3560,3560,3560,3560,0
20240603,200000,230908830,3560,3560,3560,3560,0
20240603,195900,230908830,3560,3560,3560,3560,0
20240603,195800,230908830,3560,3560,3560,3560,0
20240603,195700,230908830,3560,3560,3560,3560,0
20240603,195600,230908830,3560,3560,3560,3560,0
20240603,195500,230908830,3560,3560,3560,3560,0
20240603,195400,230908830,3560,3560,3560,3560,0
20240603,195300,230908830,3560,3560,3560,3560,0
20240603,195200,230908830,3560,3560,3560,3560,0
20240603,195100,230908830,3560,3560,3560,3560,3124
20240603,195000,230908830,3560,3560,3560,3560,0
20240603,194900,230908830,3560,3560,3560,3560,0
20240603,194800,230908830,3560,3560,3560,3560,0
20240603,194700,230908830,3560,3560,3560,3560,0
20240603,194600,230908830,3560,3560,3560,3560,0
20240603,194500,230908830,3560,3560,3560,3560,0
20240603,194400,230908830,3560,3560,3560,3560,0
20240603,194300,230908830,3560,3560,3560,3560,0
20240603,194200,230908830,3560,3560,3560,3560,0
20240603,194100,230908830,3560,3560,3560,3560,0
20240603,194000,230908830,3560,3560,3560,3560,0
20240603,193900,230908830,3560,3560,3560,3560,0
20240603,193800,230908830,3560,3560,3560,3560,0
20240603,193700,230908830,3560,3560,3560,3560,0
20240603,193600,230908830,3560,3560,3560,3560,0
20240603,193500,230908830,3560,3560,3560,3560,0
20240603,193400,230908830,3560,3560,3560,3560,0
20240603,193300,230908830,3560,3560,3560,3560,0
20240603,193200,230908830,3560,3560,3560,3560,0
20240603,193100,230908830,3560,3560,3560,3560,0
20240603,193000,230908830,3560,3560,3560,3560,0
20240603,192900,230908830,3560,3560,3560,3560,0
20240603,192800,230908830,3560,3560,3560,3560,0
20240603,192700,230908830,3560,3560,3560,3560,0
20240603,192600,230908830,3560,3560,3560,3560,0
20240603,192500,230908830,3560,3560,3560,3560,0
20240603,192400,230908830,3560,3560,3560,3560,0
20240603,192300,230908830,3560,3560,3560,3560,0
20240603,192200,230908830,3560,3560,3560,3560,0
20240603,192100,230908830,3560,3560,3560,3560,3124
20240603,192000,230908830,3560,3560,3560,3560,0
20240603,191900,230908830,3560,3560,3560,3560,0
20240603,191800,230908830,3560,3560,3560,3560,0
20240603,191700,230908830,3560,3560,3560,3560,0
20240603,191600,230908830,3560,3560,3560,3560,0
20240603,191500,230908830,3560,3560,3560,3560,0
20240603,191400,230908830,3560,3560,3560,3560,0
20240603,191300,230908830,3560,3560,3560,3560,0
20240603,191200,230908830,3560,3560,3560,3560,0
20240603,191100,230908830,3560,3560,3560,3560,0
20240603,191000,230908830,3560,3560,3560,3560,0
20240603,190900,230908830,3560,3560,3560,3560,0
20240603,190800,230908830,3560,3560,3560,3560,0
20240603,190700,230908830,3560,3560,3560,3560,0
20240603,190600,230908830,3560,3560,3560,3560,0
20240603,190500,230908830,3560,3560,3560,3560,0
20240603,190400,230908830,3560,3560,3560,3560,0
20240603,190300,230908830,3560,3560,3560,3560,0
20240603,190200,230908830,3560,3560,3560,3560,0
20240603,190100,230908830,3560,3560,3560,3560,0
20240603,190000,230908830,3560,3560,3560,3560,0
20240603,185900,230908830,3560,3560,3560,3560,0
20240603,185800,230908830,3560,3560,3560,3560,0
20240603,185700,230908830,3560,3560,3560,3560,0
20240603,185600,230908830,3560,3560,3560,3560,0
20240603,185500,230908830,3560,3560,3560,3560,0
20240603,185400,230908830,3560,3560,3560,3560,0
20240603,185300,230908830,3560,3560,3560,3560,0
20240603,185200,230908830,3560,3560,3560,3560,0
20240603,185100,230908830,3560,3560,3560,3560,3124
20240603,185000,230908830,3560,3560,3560,3560,0
20240603,184900,230908830,3560,3560,3560,3560,0
20240603,184800,230908830,3560,3560,3560,3560,0
20240603,184700,230908830,3560,3560,3560,3560,0
20240603,184600,230908830,3560,3560,3560,3560,0
20240603,184500,230908830,3560,3560,3560,3560,0
20240603,184400,230908830,3560,3560,3560,3560,0
20240603,184300,230908830,3560,3560,3560,3560,0
20240603,184200,230908830,3560,3560,3560,3560,0
20240603,184100,230908830,3560,3560,3560,3560,0
20240603,184000,230908830,3560,3560,3560,3560,0
20240603,183900,230908830,3560,3560,3560,3560,0
20240603,183800,230908830,3560,3560,3560,3560,0
20240603,183700,230908830,3560,3560,3560,3560,0
20240603,183600,230908830,3560,3560,3560,3560,0
20240603,183500,230908830,3560,3560,3560,3560,0
20240603,183400,230908830,3560,3560,3560,3560,0
20240603,183300,230908830,3560,3560,3560,3560,0
20240603,183200,230908830,3560,3560,3560,3560,0
20240603,183100,230908830,3560,3560,3560,3560,0
20240603,183000,230908830,3560,3560,3560,3560,0
20240603,182900,230908830,3560,3560,3560,3560,0
20240603,182800,230908830,3560,3560,3560,3560,0
20240603,182700,230908830,3560,3560,3560,3560,0
20240603,182600,230908830,3560,3560,3560,3560,0
20240603,182500,230908830,3560,3560,3560,3560,0
20240603,182400,230908830,3560,3560,3560,3560,0
20240603,182300,230908830,3560,3560,3560,3560,0
20240603,182200,230908830,3560,3560,3560,3560,0
20240603,182100,230908830,3560,3560,3560,3560,3124
20240603,182000,230908830,3560,3560,3560,3560,0
20240603,181900,230908830,3560,3560,3560,3560,0
20240603,181800,230908830,3560,3560,3560,3560,0
20240603,181700,230908830,3560,3560,3560,3560,0
20240603,181600,230908830,3560,3560,3560,3560,0
20240603,181500,230908830,3560,3560,3560,3560,0
20240603,181400,230908830,3560,3560,3560,3560,0
20240603,181300,230908830,3560,3560,3560,3560,0
20240603,181200,230908830,3560,3560,3560,3560,0
20240603,181100,230908830,3560,3560,3560,3560,0
20240603,181000,230908830,3560,3560,3560,3560,0
20240603,180900,230908830,3560,3560,3560,3560,0
20240603,180800,230908830,3560,3560,3560,3560,0
20240603,180700,230908830,3560,3560,3560,3560,0
20240603,180600,230908830,3560,3560,3560,3560,0
20240603,180500,230908830,3560,3560,3560,3560,0
20240603,180400,230908830,3560,3560,3560,3560,0
20240603,180300,230908830,3560,3560,3560,3560,0
20240603,180200,230908830,3560,3560,3560,3560,0
20240603,180100,230908830,3560,3560,3560,3560,0
20240603,180000,230908830,3560,3560,3560,3560,0
20240603,175900,230908830,3560,3560,3560,3560,0
20240603,175800,230908830,3560,3560,3560,3560,0
20240603,175700,230908830,3560,3560,3560,3560,0
20240603,175600,230908830,3560,3560,3560,3560,0
20240603,175500,230908830,3560,3560,3560,3560,0
20240603,175400,230908830,3560,3560,3560,3560,0
20240603,175300,230908830,3560,3560,3560,3560,0
20240603,175200,230908830,3560,3560,3560,3560,0
20240603,175100,230908830,3560,3560,3560,3560,3124
20240603,175000,230908830,3560,3560,3560,3560,0
20240603,174900,230908830,3560,3560,3560,3560,0
20240603,174800,230908830,3560,3560,3560,3560,0
20240603,174700,230908830,3560,3560,3560,3560,0
20240603,174600,230908830,3560,3560,3560,3560,0
20240603,174500,230908830,3560,3560,3560,3560,0
20240603,174400,230908830,3560,3560,3560,3560,0
20240603,174300,230908830,3560,3560,3560,3560,0
20240603,174200,230908830,3560,3560,3560,3560,0
20240603,174100,230908830,3560,3560,3560,3560,0
20240603,174000,230908830,3560,3560,3560,3560,0
20240603,173900,230908830,3560,3560,3560,3560,0
20240603,173800,230908830,3560,3560,3560,3560,0
20240603,173700,230908830,3560,3560,3560,3560,0
20240603,173600,230908830,3560,3560,3560,3560,0
20240603,173500,230908830,3560,3560,3560,3560,0
20240603,173400,230908830,3560,3560,3560,3560,0
20240603,173300,230908830,3560,3560,3560,3560,0
20240603,173200,230908830,3560,3560,3560,3560,0
20240603,173100,230908830,3560,3560,3560,3560,0
20240603,173000,230908830,3560,3560,3560,3560,0
20240603,172900,230908830,3560,3560,3560,3560,0
20240603,172800,230908830,3560,3560,3560,3560,0
20240603,172700,230908830,3560,3560,3560,3560,0
20240603,172600,230908830,3560,3560,3560,3560,0
20240603,172500,230908830,3560,3560,3560,3560,0
20240603,172400,230908830,3560,3560,3560,3560,0
20240603,172300,230908830,3560,3560,3560,3560,0
20240603,172200,230908830,3560,3560,3560,3560,0
20240603,172100,230908830,3560,3560,3560,3560,3124
20240603,172000,230908830,3560,3560,3560,3560,0
20240603,171900,230908830,3560,3560,3560,3560,0
20240603,171800,230908830,3560,3560,3560,3560,0
20240603,171700,230908830,3560,3560,3560,3560,0
20240603,171600,230908830,3560,3560,3560,3560,0
20240603,171500,230908830,3560,3560,3560,3560,0
20240603,171400,230908830,3560,3560,3560,3560,0
20240603,171300,230908830,3560,3560,3560,3560,0
20240603,171200,230908830,3560,3560,3560,3560,0
20240603,171100,230908830,3560,3560,3560,3560,0
20240603,171000,230908830,3560,3560,3560,3560,0
20240603,170900,230908830,3560,3560,3560,3560,0
20240603,170800,230908830,3560,3560,3560,3560,0
20240603,170700,230908830,3560,3560,3560,3560,0
20240603,170600,230908830,3560,3560,3560,3560,0
20240603,170500,230908830,3560,3560,3560,3560,0
20240603,170400,230908830,3560,3560,3560,3560,0
20240603,170300,230908830,3560,3560,3560,3560,0
20240603,170200,230908830,3560,3560,3560,3560,0
20240603,170100,230908830,3560,3560,3560,3560,0
20240603,170000,230908830,3560,3560,3560,3560,0
20240603,165900,230908830,3560,3560,3560,3560,0
20240603,165800,230908830,3560,3560,3560,3560,0
20240603,165700,230908830,3560,3560,3560,3560,0
20240603,165600,230908830,3560,3560,3560,3560,0
20240603,165500,230908830,3560,3560,3560,3560,0
20240603,165400,230908830,3560,3560,3560,3560,0
20240603,165300,230908830,3560,3560,3560,3560,0
20240603,165200,230908830,3560,3560,3560,3560,0
20240603,165100,230908830,3560,3560,3560,3560,3124
20240603,165000,230908830,3560,3560,3560,3560,0
20240603,164900,230908830,3560,3560,3560,3560,0
20240603,164800,230908830,3560,3560,3560,3560,0
20240603,164700,230908830,3560,3560,3560,3560,0
20240603,164600,230908830,3560,3560,3560,3560,0
20240603,164500,230908830,3560,3560,3560,3560,0
20240603,164400,230908830,3560,3560,3560,3560,0
20240603,164300,230908830,3560,3560,3560,3560,0
20240603,164200,230908830,3560,3560,3560,3560,0
20240603,164100,230908830,3560,3560,3560,3560,0
20240603,164000,230908830,3560,3560,3560,3560,0
20240603,163900,230908830,3560,3560,3560,3560,0
20240603,163800,230908830,3560,3560,3560,3560,0
20240603,163700,230908830,3560,3560,3560,3560,0
20240603,163600,230908830,3560,3560,3560,3560,0
20240603,163500,230908830,3560,3560,3560,3560,0
20240603,163400,230908830,3560,3560,3560,3560,0
20240603,163300,230908830,3560,3560,3560,3560,0
20240603,163200,230908830,3560,3560,3560,3560,0
20240603,163100,230908830,3560,3560,3560,3560,0
20240603,163000,230908830,3560,3560,3560,3560,0
20240603,162900,230908830,3560,3560,3560,3560,0
20240603,162800,230908830,3560,3560,3560,3560,0
20240603,162700,230908830,3560,3560,3560,3560,0
20240603,162600,230908830,3560,3560,3560,3560,0
20240603,162500,230908830,3560,3560,3560,3560,0
20240603,162400,230908830,3560,3560,3560,3560,0
20240603,162300,230908830,3560,3560,3560,3560,0
20240603,162200,230908830,3560,3560,3560,3560,0
20240603,162100,230908830,3560,3560,3560,3560,3124
20240603,162000,230908830,3560,3560,3560,3560,0
20240603,161900,230908830,3560,3560,3560,3560,0
20240603,161800,230908830,3560,3560,3560,3560,0
20240603,161700,230908830,3560,3560,3560,3560,0
20240603,161600,230908830,3560,3560,3560,3560,0
20240603,161500,230908830,3560,3560,3560,3560,0
20240603,161400,230908830,3560,3560,3560,3560,0
20240603,161300,230908830,3560,3560,3560,3560,0
20240603,161200,230908830,3560,3560,3560,3560,0
20240603,161100,230908830,3560,3560,3560,3560,0
20240603,161000,230908830,3560,3560,3560,3560,0
20240603,160900,230908830,3560,3560,3560,3560,0
20240603,160800,230908830,3560,3560,3560,3560,0
20240603,160700,230908830,3560,3560,3560,3560,0
20240603,160600,230908830,3560,3560,3560,3560,0
20240603,160500,230908830,3560,3560,3560,3560,0
20240603,160400,230908830,3560,3560,3560,3560,0
20240603,160300,230908830,3560,3560,3560,3560,0
20240603,160200,230908830,3560,3560,3560,3560,0
20240603,160100,230908830,3560,3560,3560,3560,0
20240603,160000,230908830,3560,3560,3560,3560,0
20240603,155900,230908830,3560,3560,3560,3560,0
20240603,155800,230908830,3560,3560,3560,3560,0
20240603,155700,230908830,3560,3560,3560,3560,0
20240603,155600,230908830,3560,3560,3560,3560,0
20240603,155500,230908830,3560,3560,3560,3560,0
20240603,155400,230908830,3560,3560,3560,3560,0
20240603,155300,230908830,3560,3560,3560,3560,0
20240603,155200,230908830,3560,3560,3560,3560,0
20240603,155100,230908830,3560,3560,3560,3560,3124
20240603,155000,230908830,3560,3560,3560,3560,0
20240603,154900,230908830,3560,3560,3560,3560,0
20240603,154800,230908830,3560,3560,3560,3560,0
20240603,154700,230908830,3560,3560,3560,3560,0
20240603,154600,230908830,3560,3560,3560,3560,0
20240603,154500,230908830,3560,3560,3560,3560,0
20240603,154400,230908830,3560,3560,3560,3560,0
20240603,154300,230908830,3560,3560,3560,3560,0
20240603,154200,230908830,3560,3560,3560,3560,0
20240603,154100,230908830,3560,3560,3560,3560,0
20240603,154000,230908830,3560,3560,3560,3560,0
20240603,153900,230908830,3560,3560,3560,3560,0
20240603,153800,230908830,3560,3560,3560,3560,0
20240603,153700,230908830,3560,3560,3560,3560,0
20240603,153600,230908830,3560,3560,3560,3560,0
20240603,153500,230908830,3560,3560,3560,3560,0
20240603,153400,230908830,3560,3560,3560,3560,0
20240603,153300,230908830,3560,3560,3560,3560,0
20240603,153200,230908830,3560,3560,3560,3560,0
20240603,153100,230908830,3560,3560,3560,3560,0
20240603,153000,230908830,3560,3560,3560,3560,3124
20240603,152900,219787390,3590,3590,3590,3590,0
20240603,152800,219787390,3590,3590,3590,3590,0
20240603,152700,219787390,3590,3590,3590,3590,0
20240603,152600,219787390,3590,3590,3590,3590,0
20240603,152500,219787390,3590,3590,3590,3590,0
20240603,152400,219787390,3590,3590,3590,3590,0
20240603,152300,219787390,3590,3590,3590,3590,0
20240603,152200,219787390,3590,3590,3590,3590,0
20240603,152100,219787390,3590,3590,3590,3590,0
20240603,152000,219787390,3590,3590,3590,3590,0
20240603,151900,219787390,3590,3570,3590,3570,212
20240603,151800,219030230,3570,3570,3585,3570,381
20240603,151700,217670045,3570,3570,3570,3570,0
20240603,151600,217670045,3570,3560,3570,3560,12
20240603,151500,217627315,3560,3560,3560,3555,281
20240603,151400,216626970,3560,3570,3570,3560,1263
20240603,151300,212130460,3585,3585,3585,3585,474
20240603,151200,210431170,3570,3570,3570,3565,617
20240603,151100,208230440,3580,3580,3580,3565,1587
20240603,151000,202557785,3565,3575,3580,3565,638
20240603,150900,200282210,3575,3565,3575,3565,139
20240603,150800,199785595,3575,3565,3575,3565,267
20240603,150700,198831740,3570,3570,3570,3570,200
20240603,150600,198117740,3565,3570,3570,3565,136
20240603,150500,197632395,3570,3570,3575,3570,120
20240603,150400,197203495,3570,3570,3575,3570,201
20240603,150300,196485405,3570,3585,3585,3570,764
20240603,150200,193756425,3570,3575,3575,3570,236
20240603,150100,192913405,3570,3575,3575,3570,202
20240603,150000,192191635,3575,3580,3580,3570,88
20240603,145900,191877150,3585,3570,3585,3570,153
20240603,145800,191328690,3570,3585,3585,3570,72
20240603,145700,191071125,3585,3575,3585,3570,173
20240603,145600,190452340,3580,3580,3585,3575,94
20240603,145500,190115580,3580,3580,3585,3575,78
20240603,145400,189836430,3580,3580,3585,3575,167
20240603,145300,189238040,3575,3580,3580,3575,130
20240603,145200,188772890,3575,3580,3580,3575,125
20240603,145100,188325665,3575,3575,3580,3575,171
20240603,145000,187713855,3580,3575,3580,3570,96
20240603,144900,187370675,3580,3580,3580,3575,287
20240603,144800,186343525,3575,3580,3585,3575,19
20240603,144700,186275555,3580,3575,3580,3575,33
20240603,144600,186157445,3570,3580,3580,3570,717
20240603,144500,183592280,3580,3580,3580,3580,400
20240603,144400,182160280,3575,3575,3575,3575,0
20240603,144300,182160280,3575,3575,3575,3575,0
20240603,144200,182160280,3575,3575,3575,3575,0
20240603,144100,182160280,3575,3575,3575,3575,0
20240603,144000,182160280,3575,3575,3575,3575,0
20240603,143900,182160280,3575,3575,3575,3575,0
20240603,143800,182160280,3575,3575,3575,3575,0
20240603,143700,182160280,3575,3575,3575,3575,298
20240603,143600,181094930,3575,3575,3575,3575,198
20240603,143500,180387080,3570,3570,3570,3570,17
20240603,143400,180326390,3570,3570,3570,3570,0
20240603,143300,180326390,3570,3570,3570,3570,0
20240603,143200,180326390,3570,3570,3570,3570,0
20240603,143100,180326390,3570,3570,3570,3570,524
20240603,143000,178455710,3570,3570,3570,3570,5
20240603,142900,178437860,3570,3570,3570,3570,505
20240603,142800,176635010,3565,3565,3565,3565,0
20240603,142700,176635010,3565,3565,3565,3565,34
20240603,142600,176513800,3565,3565,3565,3565,11
20240603,142500,176474585,3565,3565,3565,3565,150
20240603,142400,175939835,3575,3575,3575,3575,1
20240603,142300,175936260,3580,3580,3580,3580,0
20240603,142200,175936260,3580,3580,3580,3580,0
20240603,142100,175936260,3580,3575,3580,3575,300
20240603,142000,174863260,3580,3580,3580,3580,0
20240603,141900,174863260,3580,3580,3580,3580,44
20240603,141800,174705740,3580,3580,3580,3580,9
20240603,141700,174673520,3580,3580,3580,3580,50
20240603,141600,174494520,3560,3560,3560,3560,0
20240603,141500,174494520,3560,3560,3560,3560,7
20240603,141400,174469600,3560,3555,3560,3555,331
20240603,141300,173291350,3560,3560,3560,3560,2
20240603,141200,173284230,3560,3560,3560,3560,1080
20240603,141100,169439430,3560,3560,3560,3560,196
20240603,141000,168741670,3560,3565,3565,3560,507
20240603,140900,166936665,3565,3570,3570,3565,850
20240603,140800,163903850,3575,3575,3575,3575,664
20240603,140700,161530050,3575,3575,3575,3575,0
20240603,140600,161530050,3575,3580,3580,3575,1087
20240603,140500,157639870,3580,3580,3580,3580,580
20240603,140400,155563470,3580,3585,3585,3580,59
20240603,140300,155352110,3580,3585,3585,3580,59
20240603,140200,155140725,3585,3585,3585,3585,0
20240603,140100,155140725,3585,3585,3585,3585,2
20240603,140000,155133555,3585,3585,3585,3585,0
20240603,135900,155133555,3585,3585,3585,3585,4
20240603,135800,155119215,3585,3585,3585,3585,4
20240603,135700,155104875,3585,3585,3585,3585,2
20240603,135600,155097705,3585,3585,3585,3585,79
20240603,135500,154814490,3585,3585,3585,3585,75
20240603,135400,154545615,3590,3590,3590,3590,0
20240603,135300,154545615,3590,3590,3590,3590,0
20240603,135200,154545615,3590,3590,3590,3590,9
20240603,135100,154513305,3590,3590,3590,3590,0
20240603,135000,154513305,3590,3590,3590,3590,0
20240603,134900,154513305,3590,3590,3590,3590,10
20240603,134800,154477405,3590,3590,3590,3590,158
20240603,134700,153910185,3590,3590,3590,3590,100
20240603,134600,153551185,3590,3590,3590,3590,2
20240603,134500,153544005,3590,3590,3590,3590,2
20240603,134400,153536825,3590,3590,3590,3590,9
20240603,134300,153504515,3585,3585,3585,3585,0
20240603,134200,153504515,3585,3585,3585,3585,0
20240603,134100,153504515,3585,3585,3585,3585,0
20240603,134000,153504515,3585,3590,3590,3585,103
20240603,133900,153135180,3590,3590,3590,3590,60
20240603,133800,152919780,3590,3590,3590,3590,26
20240603,133700,152826440,3590,3590,3590,3590,0
20240603,133600,152826440,3590,3590,3590,3590,0
20240603,133500,152826440,3590,3590,3590,3590,0
20240603,133400,152826440,3590,3590,3590,3590,0
20240603,133300,152826440,3590,3590,3590,3590,2
20240603,133200,152819260,3590,3590,3590,3590,0
20240603,133100,152819260,3590,3590,3590,3590,732
20240603,133000,150191380,3595,3595,3595,3595,551
20240603,132900,148210535,3595,3595,3595,3595,2
20240603,132800,148203345,3590,3590,3590,3590,0
20240603,132700,148203345,3590,3595,3595,3590,2265
20240603,132600,140061725,3595,3595,3595,3595,50
20240603,132500,139881975,3600,3600,3600,3600,9
20240603,132400,139849575,3600,3600,3600,3600,169
20240603,132300,139241175,3600,3600,3600,3600,0
20240603,132200,139241175,3600,3600,3600,3600,309
20240603,132100,138128775,3600,3600,3600,3600,1
20240603,132000,138125175,3600,3600,3600,3600,41
20240603,131900,137977575,3600,3600,3600,3600,1
20240603,131800,137973975,3600,3600,3600,3600,0
20240603,131700,137973975,3600,3600,3600,3600,1
20240603,131600,137970375,3600,3600,3600,3600,500
20240603,131500,136170375,3595,3595,3595,3595,0
20240603,131400,136170375,3595,3595,3595,3595,3
20240603,131300,136159590,3600,3600,3600,3600,0
20240603,131200,136159590,3600,3600,3600,3600,1
20240603,131100,136155990,3590,3595,3595,3590,887
20240603,131000,132969765,3600,3600,3600,3600,210
20240603,130900,132213765,3600,3600,3600,3600,1
20240603,130800,132210165,3595,3595,3595,3595,0
20240603,130700,132210165,3595,3595,3595,3595,0
20240603,130600,132210165,3595,3595,3595,3595,0
20240603,130500,132210165,3595,3595,3595,3595,0
20240603,130400,132210165,3595,3595,3595,3595,363
20240603,130300,130905180,3600,3600,3600,3600,0
20240603,130200,130905180,3600,3600,3600,3600,0
20240603,130100,130905180,3600,3600,3600,3600,10
20240603,130000,130869180,3600,3600,3600,3600,11
20240603,125900,130829580,3600,3595,3600,3595,2
20240603,125800,130822385,3595,3595,3595,3595,48
20240603,125700,130649825,3590,3590,3590,3590,0
20240603,125600,130649825,3590,3590,3590,3590,0
20240603,125500,130649825,3590,3590,3590,3590,544
20240603,125400,128696865,3595,3595,3595,3595,0
20240603,125300,128696865,3595,3595,3595,3595,15
20240603,125200,128642940,3590,3590,3590,3590,0
20240603,125100,128642940,3590,3590,3590,3590,88
20240603,125000,128327020,3590,3590,3590,3590,100
20240603,124900,127968020,3590,3590,3590,3590,20
20240603,124800,127896220,3590,3590,3590,3590,1
20240603,124700,127892630,3590,3590,3590,3590,12
20240603,124600,127849550,3585,3585,3585,3585,0
20240603,124500,127849550,3585,3585,3585,3585,0
20240603,124400,127849550,3585,3585,3585,3585,0
20240603,124300,127849550,3585,3585,3585,3585,0
20240603,124200,127849550,3585,3585,3585,3585,674
20240603,124100,125433260,3585,3585,3585,3585,0
20240603,124000,125433260,3585,3585,3585,3585,563
20240603,123900,123414905,3585,3585,3590,3580,293
20240603,123800,122365510,3590,3590,3590,3590,0
20240603,123700,122365510,3590,3590,3590,3590,0
20240603,123600,122365510,3590,3590,3590,3590,0
20240603,123500,122365510,3590,3590,3590,3590,0
20240603,123400,122365510,3590,3590,3590,3590,11
20240603,123300,122326020,3590,3590,3590,3590,5
20240603,123200,122308070,3590,3590,3590,3590,30
20240603,123100,122200370,3590,3590,3590,3585,54
20240603,123000,122006515,3590,3590,3590,3590,15
20240603,122900,121952665,3590,3590,3590,3590,1
20240603,122800,121949075,3590,3590,3590,3590,0
20240603,122700,121949075,3590,3590,3590,3590,0
20240603,122600,121949075,3590,3590,3590,3590,0
20240603,122500,121949075,3590,3590,3590,3590,14
20240603,122400,121898815,3590,3590,3590,3590,74
20240603,122300,121633155,3575,3575,3575,3575,0
20240603,122200,121633155,3575,3575,3575,3575,0
20240603,122100,121633155,3575,3575,3575,3575,0
20240603,122000,121633155,3575,3575,3575,3575,0
20240603,121900,121633155,3575,3575,3575,3575,0
20240603,121800,121633155,3575,3575,3575,3575,4
20240603,121700,121618855,3590,3575,3590,3575,172
20240603,121600,121003925,3575,3575,3575,3575,29
20240603,121500,120900250,3575,3575,3575,3575,575
20240603,121400,118844625,3575,3575,3575,3575,47
20240603,121300,118676600,3575,3575,3575,3575,0
20240603,121200,118676600,3575,3575,3575,3575,0
20240603,121100,118676600,3575,3575,3575,3575,0
20240603,121000,118676600,3575,3575,3575,3575,30
20240603,120900,118569350,3575,3575,3575,3575,51
20240603,120800,118387025,3575,3570,3575,3570,111
20240603,120700,117990745,3570,3570,3570,3570,10
20240603,120600,117955045,3570,3575,3575,3570,435
20240603,120500,116402045,3575,3575,3575,3575,0
20240603,120400,116402045,3575,3575,3575,3575,100
20240603,120300,116044545,3575,3575,3575,3575,1
20240603,120200,116040970,3570,3570,3570,3570,1
20240603,120100,116037400,3570,3570,3570,3570,1
20240603,120000,116033830,3570,3575,3575,3570,6
20240603,115900,116012395,3570,3570,3570,3570,49
20240603,115800,115837465,3575,3575,3575,3575,1
20240603,115700,115833890,3570,3570,3570,3570,1
20240603,115600,115830320,3570,3570,3570,3570,0
20240603,115500,115830320,3570,3570,3570,3570,15
20240603,115400,115776770,3570,3575,3575,3570,26
20240603,115300,115683935,3575,3575,3575,3575,0
20240603,115200,115683935,3575,3575,3575,3575,55
20240603,115100,115487310,3575,3575,3575,3575,0
20240603,115000,115487310,3575,3575,3575,3575,31
20240603,114900,115376485,3575,3575,3575,3575,100
20240603,114800,115018985,3570,3570,3570,3570,30
20240603,114700,114911885,3570,3570,3570,3570,6
20240603,114600,114890465,3570,3570,3570,3570,70
20240603,114500,114640565,3565,3565,3565,3565,0
20240603,114400,114640565,3565,3565,3565,3565,0
20240603,114300,114640565,3565,3565,3565,3565,0
20240603,114200,114640565,3565,3570,3570,3565,142
20240603,114100,114134185,3565,3565,3565,3565,7
20240603,114000,114109230,3565,3565,3565,3565,19
20240603,113900,114041495,3565,3565,3565,3565,42
20240603,113800,113891765,3565,3565,3565,3565,1
20240603,113700,113888200,3555,3555,3555,3555,0
20240603,113600,113888200,3555,3555,3555,3555,0
20240603,113500,113888200,3555,3560,3560,3555,272
20240603,113400,112920045,3560,3560,3560,3560,0
20240603,113300,112920045,3560,3560,3560,3560,134
20240603,113200,112443005,3565,3565,3565,3565,0
20240603,113100,112443005,3565,3565,3565,3565,1
20240603,113000,112439440,3565,3565,3565,3565,141
20240603,112900,111936775,3565,3565,3565,3565,136
20240603,112800,111451935,3570,3570,3570,3570,110
20240603,112700,111059235,3570,3570,3570,3570,0
20240603,112600,111059235,3570,3570,3570,3570,1
20240603,112500,111055665,3560,3570,3570,3560,12
20240603,112400,111012865,3570,3570,3570,3570,0
20240603,112300,111012865,3570,3570,3570,3570,0
20240603,112200,111012865,3570,3570,3570,3570,0
20240603,112100,111012865,3570,3570,3570,3570,6
20240603,112000,110991445,3570,3570,3570,3570,0
20240603,111900,110991445,3570,3560,3570,3555,295
20240603,111800,109941675,3555,3555,3555,3555,0
20240603,111700,109941675,3555,3555,3555,3555,0
20240603,111600,109941675,3555,3565,3565,3555,217
20240603,111500,109169510,3565,3565,3565,3565,0
20240603,111400,109169510,3565,3565,3565,3565,9
20240603,111300,109137425,3565,3565,3570,3565,401
20240603,111200,107707855,3565,3565,3565,3565,251
20240603,111100,106813040,3555,3555,3555,3555,326
20240603,111000,105654110,3555,3555,3555,3555,1
20240603,110900,105650555,3555,3555,3555,3555,0
20240603,110800,105650555,3555,3555,3555,3555,52
20240603,110700,105465695,3555,3555,3555,3555,323
20240603,110600,104317430,3555,3555,3555,3555,0
20240603,110500,104317430,3555,3555,3555,3555,0
20240603,110400,104317430,3555,3560,3560,3555,5
20240603,110300,104299645,3550,3550,3550,3550,245
20240603,110200,103429895,3560,3565,3565,3560,62
20240603,110100,103209165,3560,3560,3560,3560,0
20240603,110000,103209165,3560,3560,3560,3560,0
20240603,105900,103209165,3560,3560,3560,3560,639
20240603,105800,100934325,3560,3560,3560,3560,0
20240603,105700,100934325,3560,3560,3560,3560,150
20240603,105600,100400325,3550,3550,3550,3550,0
20240603,105500,100400325,3550,3555,3555,3550,1087
20240603,105400,96540920,3555,3555,3555,3555,109
20240603,105300,96153425,3555,3555,3555,3555,105
20240603,105200,95780150,3560,3560,3560,3560,2
20240603,105100,95773030,3560,3555,3560,3555,87
20240603,105000,95463320,3555,3555,3555,3555,85
20240603,104900,95161145,3555,3555,3555,3555,0
20240603,104800,95161145,3555,3555,3555,3555,33
20240603,104700,95043830,3555,3555,3555,3555,0
20240603,104600,95043830,3555,3555,3555,3555,75
20240603,104500,94777205,3560,3560,3560,3555,562
20240603,104400,92779275,3560,3560,3560,3560,5
20240603,104300,92761475,3560,3560,3560,3560,215
20240603,104200,91996075,3560,3560,3560,3560,0
20240603,104100,91996075,3560,3560,3560,3560,10
20240603,104000,91960475,3560,3560,3560,3560,529
20240603,103900,90077235,3565,3565,3565,3565,0
20240603,103800,90077235,3565,3565,3565,3560,22
20240603,103700,89998845,3565,3565,3565,3565,11
20240603,103600,89959630,3560,3560,3560,3560,7
20240603,103500,89934710,3560,3560,3560,3560,0
20240603,103400,89934710,3560,3565,3565,3560,4053
20240603,103300,75501375,3565,3570,3570,3565,120
20240603,103200,75073555,3565,3570,3570,3565,1353
20240603,103100,70243960,3570,3570,3570,3570,397
20240603,103000,68826670,3570,3575,3575,3570,67
20240603,102900,68587425,3575,3575,3575,3575,7
20240603,102800,68562400,3570,3570,3570,3570,7
20240603,102700,68537410,3570,3570,3570,3570,0
20240603,102600,68537410,3570,3575,3575,3570,2174
20240603,102500,60773000,3575,3580,3580,3575,1087
20240603,102400,56886550,3600,3580,3600,3580,2
20240603,102300,56879370,3580,3600,3600,3580,477
20240603,102200,55171410,3600,3600,3600,3600,11
20240603,102100,55131810,3610,3610,3610,3610,4
20240603,102000,55117370,3610,3610,3610,3610,63
20240603,101900,54889940,3610,3610,3610,3610,115
20240603,101800,54474790,3610,3610,3610,3610,3
20240603,101700,54463960,3610,3610,3610,3610,100
20240603,101600,54102960,3610,3610,3610,3610,2
20240603,101500,54095740,3610,3610,3610,3610,15
20240603,101400,54041590,3610,3590,3610,3580,1089
20240603,101300,50141910,3610,3600,3610,3600,16
20240603,101200,50084260,3600,3600,3600,3600,3
20240603,101100,50073460,3600,3600,3600,3600,51
20240603,101000,49889860,3600,3600,3600,3600,0
20240603,100900,49889860,3600,3600,3600,3600,0
20240603,100800,49889860,3600,3600,3600,3600,2
20240603,100700,49882660,3600,3600,3600,3600,2
20240603,100600,49875460,3600,3595,3600,3580,2080
20240603,100500,42412980,3600,3600,3600,3600,30
20240603,100400,42304980,3600,3605,3605,3600,255
20240603,100300,41386975,3605,3610,3610,3605,402
20240603,100200,39937265,3610,3620,3620,3610,124
20240603,100100,39489615,3620,3620,3620,3620,0
20240603,100000,39489615,3620,3615,3620,3615,32
20240603,095900,39373780,3615,3615,3615,3615,8
20240603,095800,39344860,3615,3615,3615,3615,0
20240603,095700,39344860,3615,3615,3615,3615,0
20240603,095600,39344860,3615,3615,3615,3615,0
20240603,095500,39344860,3615,3615,3615,3615,21
20240603,095400,39268945,3615,3615,3615,3615,20
20240603,095300,39196645,3610,3610,3610,3610,0
20240603,095200,39196645,3610,3610,3610,3610,8
20240603,095100,39167765,3610,3610,3610,3610,0
20240603,095000,39167765,3610,3610,3610,3610,0
20240603,094900,39167765,3610,3610,3610,3610,81
20240603,094800,38875355,3610,3610,3610,3610,0
20240603,094700,38875355,3610,3610,3610,3610,199
20240603,094600,38156965,3610,3610,3610,3610,0
20240603,094500,38156965,3610,3610,3610,3610,120
20240603,094400,37723765,3625,3625,3625,3625,6
20240603,094300,37702015,3625,3625,3625,3625,0
20240603,094200,37702015,3625,3625,3625,3625,0
20240603,094100,37702015,3625,3625,3625,3625,38
20240603,094000,37564265,3625,3625,3625,3625,150
20240603,093900,37020515,3625,3625,3625,3625,100
20240603,093800,36658015,3625,3625,3625,3625,0
20240603,093700,36658015,3625,3625,3625,3625,80
20240603,093600,36368015,3625,3625,3625,3625,0
20240603,093500,36368015,3625,3625,3625,3625,15
20240603,093400,36313640,3625,3605,3625,3605,1011
20240603,093300,32663870,3610,3610,3610,3610,24
20240603,093200,32577230,3610,3610,3610,3610,100
20240603,093100,32216230,3610,3595,3610,3595,1001
20240603,093000,28602635,3595,3600,3600,3595,65
20240603,092900,28368935,3595,3595,3595,3595,2
20240603,092800,28361745,3595,3595,3595,3595,0
20240603,092700,28361745,3595,3595,3595,3595,0
20240603,092600,28361745,3595,3595,3595,3595,1089
20240603,092500,24446790,3595,3595,3595,3595,508
20240603,092400,22620530,3595,3595,3595,3595,304
20240603,092300,21527650,3595,3600,3600,3595,53
20240603,092200,21336990,3610,3610,3610,3610,103
20240603,092100,20965160,3610,3610,3610,3610,0
20240603,092000,20965160,3610,3605,3610,3605,425
20240603,091900,19431010,3605,3605,3605,3600,399
20240603,091800,17993315,3610,3610,3610,3610,195
20240603,091700,17289365,3610,3610,3610,3610,11
20240603,091600,17249655,3605,3605,3605,3605,3
20240603,091500,17238840,3605,3610,3610,3605,110
20240603,091400,16841820,3610,3610,3610,3610,108
20240603,091300,16451940,3605,3605,3605,3605,0
20240603,091200,16451940,3605,3605,3605,3605,0
20240603,091100,16451940,3605,3605,3605,3605,0
20240603,091000,16451940,3605,3605,3605,3605,0
20240603,090900,16451940,3605,3605,3605,3605,0
20240603,090800,16451940,3605,3605,3605,3605,2
20240603,090700,16444730,3605,3605,3605,3605,0
20240603,090600,16444730,3605,3605,3605,3605,223
20240603,090500,15640815,3605,3605,3605,3605,1
20240603,090400,15637210,3605,3605,3605,3605,216
20240603,090300,14858530,3580,3580,3580,3580,781
20240603,090200,12062550,3575,3605,3605,3575,889
20240603,090100,8864530,3625,3625,3625,3625,0
20240603,090000,8864530,3625,3625,3695,3600,2446