KissMeData/047400/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,193000,317712815,2730,2730,2730,2730,3152
20240607,192900,317712815,2730,2730,2730,2730,0
20240607,192800,317712815,2730,2730,2730,2730,0
20240607,192700,317712815,2730,2730,2730,2730,0
20240607,192600,317712815,2730,2730,2730,2730,0
20240607,192500,317712815,2730,2730,2730,2730,0
20240607,192400,317712815,2730,2730,2730,2730,0
20240607,192300,317712815,2730,2730,2730,2730,0
20240607,192200,317712815,2730,2730,2730,2730,0
20240607,192100,317712815,2730,2730,2730,2730,0
20240607,192000,317712815,2730,2730,2730,2730,0
20240607,191900,317712815,2730,2730,2730,2730,0
20240607,191800,317712815,2730,2730,2730,2730,0
20240607,191700,317712815,2730,2730,2730,2730,0
20240607,191600,317712815,2730,2730,2730,2730,0
20240607,191500,317712815,2730,2730,2730,2730,0
20240607,191400,317712815,2730,2730,2730,2730,0
20240607,191300,317712815,2730,2730,2730,2730,0
20240607,191200,317712815,2730,2730,2730,2730,0
20240607,191100,317712815,2730,2730,2730,2730,0
20240607,191000,317712815,2730,2730,2730,2730,0
20240607,190900,317712815,2730,2730,2730,2730,0
20240607,190800,317712815,2730,2730,2730,2730,0
20240607,190700,317712815,2730,2730,2730,2730,0
20240607,190600,317712815,2730,2730,2730,2730,0
20240607,190500,317712815,2730,2730,2730,2730,0
20240607,190400,317712815,2730,2730,2730,2730,0
20240607,190300,317712815,2730,2730,2730,2730,0
20240607,190200,317712815,2730,2730,2730,2730,0
20240607,190100,317712815,2730,2730,2730,2730,0
20240607,190000,317712815,2730,2730,2730,2730,3152
20240607,185900,317712815,2730,2730,2730,2730,0
20240607,185800,317712815,2730,2730,2730,2730,0
20240607,185700,317712815,2730,2730,2730,2730,0
20240607,185600,317712815,2730,2730,2730,2730,0
20240607,185500,317712815,2730,2730,2730,2730,0
20240607,185400,317712815,2730,2730,2730,2730,0
20240607,185300,317712815,2730,2730,2730,2730,0
20240607,185200,317712815,2730,2730,2730,2730,0
20240607,185100,317712815,2730,2730,2730,2730,0
20240607,185000,317712815,2730,2730,2730,2730,0
20240607,184900,317712815,2730,2730,2730,2730,0
20240607,184800,317712815,2730,2730,2730,2730,0
20240607,184700,317712815,2730,2730,2730,2730,0
20240607,184600,317712815,2730,2730,2730,2730,0
20240607,184500,317712815,2730,2730,2730,2730,0
20240607,184400,317712815,2730,2730,2730,2730,0
20240607,184300,317712815,2730,2730,2730,2730,0
20240607,184200,317712815,2730,2730,2730,2730,0
20240607,184100,317712815,2730,2730,2730,2730,0
20240607,184000,317712815,2730,2730,2730,2730,0
20240607,183900,317712815,2730,2730,2730,2730,0
20240607,183800,317712815,2730,2730,2730,2730,0
20240607,183700,317712815,2730,2730,2730,2730,0
20240607,183600,317712815,2730,2730,2730,2730,0
20240607,183500,317712815,2730,2730,2730,2730,0
20240607,183400,317712815,2730,2730,2730,2730,0
20240607,183300,317712815,2730,2730,2730,2730,0
20240607,183200,317712815,2730,2730,2730,2730,0
20240607,183100,317712815,2730,2730,2730,2730,0
20240607,183000,317712815,2730,2730,2730,2730,3152
20240607,182900,317712815,2730,2730,2730,2730,0
20240607,182800,317712815,2730,2730,2730,2730,0
20240607,182700,317712815,2730,2730,2730,2730,0
20240607,182600,317712815,2730,2730,2730,2730,0
20240607,182500,317712815,2730,2730,2730,2730,0
20240607,182400,317712815,2730,2730,2730,2730,0
20240607,182300,317712815,2730,2730,2730,2730,0
20240607,182200,317712815,2730,2730,2730,2730,0
20240607,182100,317712815,2730,2730,2730,2730,0
20240607,182000,317712815,2730,2730,2730,2730,0
20240607,181900,317712815,2730,2730,2730,2730,0
20240607,181800,317712815,2730,2730,2730,2730,0
20240607,181700,317712815,2730,2730,2730,2730,0
20240607,181600,317712815,2730,2730,2730,2730,0
20240607,181500,317712815,2730,2730,2730,2730,0
20240607,181400,317712815,2730,2730,2730,2730,0
20240607,181300,317712815,2730,2730,2730,2730,0
20240607,181200,317712815,2730,2730,2730,2730,0
20240607,181100,317712815,2730,2730,2730,2730,0
20240607,181000,317712815,2730,2730,2730,2730,0
20240607,180900,317712815,2730,2730,2730,2730,0
20240607,180800,317712815,2730,2730,2730,2730,0
20240607,180700,317712815,2730,2730,2730,2730,0
20240607,180600,317712815,2730,2730,2730,2730,0
20240607,180500,317712815,2730,2730,2730,2730,0
20240607,180400,317712815,2730,2730,2730,2730,0
20240607,180300,317712815,2730,2730,2730,2730,0
20240607,180200,317712815,2730,2730,2730,2730,0
20240607,180100,317712815,2730,2730,2730,2730,0
20240607,180000,317712815,2730,2730,2730,2730,3152
20240607,175900,317712815,2730,2730,2730,2730,0
20240607,175800,317712815,2730,2730,2730,2730,0
20240607,175700,317712815,2730,2730,2730,2730,0
20240607,175600,317712815,2730,2730,2730,2730,0
20240607,175500,317712815,2730,2730,2730,2730,0
20240607,175400,317712815,2730,2730,2730,2730,0
20240607,175300,317712815,2730,2730,2730,2730,0
20240607,175200,317712815,2730,2730,2730,2730,0
20240607,175100,317712815,2730,2730,2730,2730,0
20240607,175000,317712815,2730,2730,2730,2730,0
20240607,174900,317712815,2730,2730,2730,2730,0
20240607,174800,317712815,2730,2730,2730,2730,0
20240607,174700,317712815,2730,2730,2730,2730,0
20240607,174600,317712815,2730,2730,2730,2730,0
20240607,174500,317712815,2730,2730,2730,2730,0
20240607,174400,317712815,2730,2730,2730,2730,0
20240607,174300,317712815,2730,2730,2730,2730,0
20240607,174200,317712815,2730,2730,2730,2730,0
20240607,174100,317712815,2730,2730,2730,2730,0
20240607,174000,317712815,2730,2730,2730,2730,0
20240607,173900,317712815,2730,2730,2730,2730,0
20240607,173800,317712815,2730,2730,2730,2730,0
20240607,173700,317712815,2730,2730,2730,2730,0
20240607,173600,317712815,2730,2730,2730,2730,0
20240607,173500,317712815,2730,2730,2730,2730,0
20240607,173400,317712815,2730,2730,2730,2730,0
20240607,173300,317712815,2730,2730,2730,2730,0
20240607,173200,317712815,2730,2730,2730,2730,0
20240607,173100,317712815,2730,2730,2730,2730,0
20240607,173000,317712815,2730,2730,2730,2730,3152
20240607,172900,317712815,2730,2730,2730,2730,0
20240607,172800,317712815,2730,2730,2730,2730,0
20240607,172700,317712815,2730,2730,2730,2730,0
20240607,172600,317712815,2730,2730,2730,2730,0
20240607,172500,317712815,2730,2730,2730,2730,0
20240607,172400,317712815,2730,2730,2730,2730,0
20240607,172300,317712815,2730,2730,2730,2730,0
20240607,172200,317712815,2730,2730,2730,2730,0
20240607,172100,317712815,2730,2730,2730,2730,0
20240607,172000,317712815,2730,2730,2730,2730,0
20240607,171900,317712815,2730,2730,2730,2730,0
20240607,171800,317712815,2730,2730,2730,2730,0
20240607,171700,317712815,2730,2730,2730,2730,0
20240607,171600,317712815,2730,2730,2730,2730,0
20240607,171500,317712815,2730,2730,2730,2730,0
20240607,171400,317712815,2730,2730,2730,2730,0
20240607,171300,317712815,2730,2730,2730,2730,0
20240607,171200,317712815,2730,2730,2730,2730,0
20240607,171100,317712815,2730,2730,2730,2730,0
20240607,171000,317712815,2730,2730,2730,2730,0
20240607,170900,317712815,2730,2730,2730,2730,0
20240607,170800,317712815,2730,2730,2730,2730,0
20240607,170700,317712815,2730,2730,2730,2730,0
20240607,170600,317712815,2730,2730,2730,2730,0
20240607,170500,317712815,2730,2730,2730,2730,0
20240607,170400,317712815,2730,2730,2730,2730,0
20240607,170300,317712815,2730,2730,2730,2730,0
20240607,170200,317712815,2730,2730,2730,2730,0
20240607,170100,317712815,2730,2730,2730,2730,0
20240607,170000,317712815,2730,2730,2730,2730,3152
20240607,165900,317712815,2730,2730,2730,2730,0
20240607,165800,317712815,2730,2730,2730,2730,0
20240607,165700,317712815,2730,2730,2730,2730,0
20240607,165600,317712815,2730,2730,2730,2730,0
20240607,165500,317712815,2730,2730,2730,2730,0
20240607,165400,317712815,2730,2730,2730,2730,0
20240607,165300,317712815,2730,2730,2730,2730,0
20240607,165200,317712815,2730,2730,2730,2730,0
20240607,165100,317712815,2730,2730,2730,2730,0
20240607,165000,317712815,2730,2730,2730,2730,0
20240607,164900,317712815,2730,2730,2730,2730,0
20240607,164800,317712815,2730,2730,2730,2730,0
20240607,164700,317712815,2730,2730,2730,2730,0
20240607,164600,317712815,2730,2730,2730,2730,0
20240607,164500,317712815,2730,2730,2730,2730,0
20240607,164400,317712815,2730,2730,2730,2730,0
20240607,164300,317712815,2730,2730,2730,2730,0
20240607,164200,317712815,2730,2730,2730,2730,0
20240607,164100,317712815,2730,2730,2730,2730,0
20240607,164000,317712815,2730,2730,2730,2730,0
20240607,163900,317712815,2730,2730,2730,2730,0
20240607,163800,317712815,2730,2730,2730,2730,0
20240607,163700,317712815,2730,2730,2730,2730,0
20240607,163600,317712815,2730,2730,2730,2730,0
20240607,163500,317712815,2730,2730,2730,2730,0
20240607,163400,317712815,2730,2730,2730,2730,0
20240607,163300,317712815,2730,2730,2730,2730,0
20240607,163200,317712815,2730,2730,2730,2730,0
20240607,163100,317712815,2730,2730,2730,2730,0
20240607,163000,317712815,2730,2730,2730,2730,3152
20240607,162900,317712815,2730,2730,2730,2730,0
20240607,162800,317712815,2730,2730,2730,2730,0
20240607,162700,317712815,2730,2730,2730,2730,0
20240607,162600,317712815,2730,2730,2730,2730,0
20240607,162500,317712815,2730,2730,2730,2730,0
20240607,162400,317712815,2730,2730,2730,2730,0
20240607,162300,317712815,2730,2730,2730,2730,0
20240607,162200,317712815,2730,2730,2730,2730,0
20240607,162100,317712815,2730,2730,2730,2730,0
20240607,162000,317712815,2730,2730,2730,2730,0
20240607,161900,317712815,2730,2730,2730,2730,0
20240607,161800,317712815,2730,2730,2730,2730,0
20240607,161700,317712815,2730,2730,2730,2730,0
20240607,161600,317712815,2730,2730,2730,2730,0
20240607,161500,317712815,2730,2730,2730,2730,0
20240607,161400,317712815,2730,2730,2730,2730,0
20240607,161300,317712815,2730,2730,2730,2730,0
20240607,161200,317712815,2730,2730,2730,2730,0
20240607,161100,317712815,2730,2730,2730,2730,0
20240607,161000,317712815,2730,2730,2730,2730,0
20240607,160900,317712815,2730,2730,2730,2730,0
20240607,160800,317712815,2730,2730,2730,2730,0
20240607,160700,317712815,2730,2730,2730,2730,0
20240607,160600,317712815,2730,2730,2730,2730,0
20240607,160500,317712815,2730,2730,2730,2730,0
20240607,160400,317712815,2730,2730,2730,2730,0
20240607,160300,317712815,2730,2730,2730,2730,0
20240607,160200,317712815,2730,2730,2730,2730,0
20240607,160100,317712815,2730,2730,2730,2730,0
20240607,160000,317712815,2730,2730,2730,2730,3152
20240607,155900,317712815,2730,2730,2730,2730,0
20240607,155800,317712815,2730,2730,2730,2730,0
20240607,155700,317712815,2730,2730,2730,2730,0
20240607,155600,317712815,2730,2730,2730,2730,0
20240607,155500,317712815,2730,2730,2730,2730,0
20240607,155400,317712815,2730,2730,2730,2730,0
20240607,155300,317712815,2730,2730,2730,2730,0
20240607,155200,317712815,2730,2730,2730,2730,0
20240607,155100,317712815,2730,2730,2730,2730,0
20240607,155000,317712815,2730,2730,2730,2730,0
20240607,154900,317712815,2730,2730,2730,2730,0
20240607,154800,317712815,2730,2730,2730,2730,0
20240607,154700,317712815,2730,2730,2730,2730,0
20240607,154600,317712815,2730,2730,2730,2730,0
20240607,154500,317712815,2730,2730,2730,2730,0
20240607,154400,317712815,2730,2730,2730,2730,0
20240607,154300,317712815,2730,2730,2730,2730,0
20240607,154200,317712815,2730,2730,2730,2730,0
20240607,154100,317712815,2730,2730,2730,2730,0
20240607,154000,317712815,2730,2730,2730,2730,0
20240607,153900,317712815,2730,2730,2730,2730,0
20240607,153800,317712815,2730,2730,2730,2730,0
20240607,153700,317712815,2730,2730,2730,2730,0
20240607,153600,317712815,2730,2730,2730,2730,0
20240607,153500,317712815,2730,2730,2730,2730,0
20240607,153400,317712815,2730,2730,2730,2730,0
20240607,153300,317712815,2730,2730,2730,2730,0
20240607,153200,317712815,2730,2730,2730,2730,0
20240607,153100,317712815,2730,2730,2730,2730,0
20240607,153000,317712815,2730,2730,2730,2730,6304
20240607,152900,309107855,2740,2740,2740,2740,0
20240607,152800,309107855,2740,2740,2740,2740,0
20240607,152700,309107855,2740,2740,2740,2740,0
20240607,152600,309107855,2740,2740,2740,2740,0
20240607,152500,309107855,2740,2740,2740,2740,0
20240607,152400,309107855,2740,2740,2740,2740,0
20240607,152300,309107855,2740,2740,2740,2740,0
20240607,152200,309107855,2740,2740,2740,2740,0
20240607,152100,309107855,2740,2740,2740,2740,0
20240607,152000,309107855,2740,2740,2740,2740,0
20240607,151900,309107855,2740,2740,2740,2740,171
20240607,151800,308639315,2740,2740,2740,2740,1095
20240607,151700,305639015,2740,2735,2740,2730,64
20240607,151600,305464000,2735,2725,2735,2725,268
20240607,151500,304731280,2735,2735,2735,2735,160
20240607,151400,304293680,2735,2735,2735,2735,50
20240607,151300,304156930,2735,2735,2735,2735,50
20240607,151200,304020180,2730,2730,2730,2730,200
20240607,151100,303474180,2730,2730,2730,2730,0
20240607,151000,303474180,2730,2730,2730,2730,0
20240607,150900,303474180,2730,2730,2730,2730,50
20240607,150800,303337680,2730,2730,2730,2730,357
20240607,150700,302363070,2730,2730,2730,2730,40
20240607,150600,302253870,2735,2735,2735,2735,0
20240607,150500,302253870,2735,2735,2735,2735,100
20240607,150400,301980370,2735,2730,2735,2730,1300
20240607,150300,298429870,2730,2730,2730,2730,0
20240607,150200,298429870,2730,2730,2730,2730,0
20240607,150100,298429870,2730,2730,2730,2730,41
20240607,150000,298317940,2730,2730,2730,2730,200
20240607,145900,297771940,2735,2735,2735,2735,366
20240607,145800,296770930,2735,2735,2735,2735,1
20240607,145700,296768195,2730,2735,2735,2730,24
20240607,145600,296702670,2730,2730,2730,2730,400
20240607,145500,295610670,2730,2725,2730,2725,2276
20240607,145400,289402690,2720,2720,2720,2720,3579
20240607,145300,279667810,2720,2720,2720,2720,105
20240607,145200,279382210,2720,2720,2720,2720,248
20240607,145100,278707650,2720,2715,2720,2715,570
20240607,145000,277160095,2715,2715,2715,2715,0
20240607,144900,277160095,2715,2715,2715,2715,0
20240607,144800,277160095,2715,2720,2720,2715,100
20240607,144700,276888545,2720,2720,2720,2720,215
20240607,144600,276303745,2715,2715,2715,2715,0
20240607,144500,276303745,2715,2715,2715,2715,0
20240607,144400,276303745,2715,2715,2715,2715,0
20240607,144300,276303745,2715,2720,2720,2715,111
20240607,144200,276002375,2720,2720,2720,2720,39
20240607,144100,275896295,2720,2720,2720,2720,38
20240607,144000,275792935,2715,2715,2715,2715,440
20240607,143900,274598335,2720,2715,2720,2715,41
20240607,143800,274486820,2715,2715,2715,2715,26
20240607,143700,274416230,2720,2715,2720,2715,6
20240607,143600,274399935,2715,2715,2715,2715,0
20240607,143500,274399935,2715,2715,2715,2715,0
20240607,143400,274399935,2715,2715,2715,2715,50
20240607,143300,274264185,2715,2715,2715,2715,15
20240607,143200,274223460,2720,2720,2720,2720,0
20240607,143100,274223460,2720,2720,2720,2720,0
20240607,143000,274223460,2720,2720,2720,2720,1
20240607,142900,274220740,2715,2715,2715,2715,0
20240607,142800,274220740,2715,2715,2715,2715,2
20240607,142700,274215310,2720,2720,2720,2720,7
20240607,142600,274196270,2715,2715,2715,2715,0
20240607,142500,274196270,2715,2715,2715,2715,200
20240607,142400,273653270,2715,2715,2715,2715,1200
20240607,142300,270395270,2715,2715,2715,2715,0
20240607,142200,270395270,2715,2720,2720,2715,404
20240607,142100,269298390,2715,2715,2715,2715,0
20240607,142000,269298390,2715,2715,2715,2715,0
20240607,141900,269298390,2715,2720,2720,2715,4
20240607,141800,269287520,2720,2720,2720,2720,0
20240607,141700,269287520,2720,2720,2720,2720,5
20240607,141600,269273920,2720,2720,2720,2720,1
20240607,141500,269271200,2720,2720,2720,2720,892
20240607,141400,266844960,2715,2715,2715,2715,592
20240607,141300,265237680,2725,2725,2725,2725,0
20240607,141200,265237680,2725,2725,2725,2725,0
20240607,141100,265237680,2725,2725,2725,2725,0
20240607,141000,265237680,2725,2725,2725,2725,0
20240607,140900,265237680,2725,2725,2725,2725,1
20240607,140800,265234955,2725,2725,2725,2725,0
20240607,140700,265234955,2725,2725,2725,2725,50
20240607,140600,265098705,2715,2715,2715,2715,0
20240607,140500,265098705,2715,2715,2715,2715,0
20240607,140400,265098705,2715,2715,2715,2715,0
20240607,140300,265098705,2715,2715,2715,2715,150
20240607,140200,264691455,2725,2725,2725,2725,10
20240607,140100,264664205,2720,2720,2720,2720,10
20240607,140000,264637005,2715,2715,2715,2715,0
20240607,135900,264637005,2715,2715,2715,2715,4
20240607,135800,264626145,2715,2715,2715,2715,10
20240607,135700,264598995,2715,2720,2720,2715,189
20240607,135600,264085530,2720,2720,2720,2720,4
20240607,135500,264074650,2715,2720,2720,2715,201
20240607,135400,263528435,2720,2720,2720,2720,37
20240607,135300,263427795,2720,2720,2720,2720,0
20240607,135200,263427795,2720,2720,2720,2720,44
20240607,135100,263308115,2720,2725,2725,2720,607
20240607,135000,261657070,2725,2725,2725,2725,10
20240607,134900,261629820,2725,2725,2725,2725,0
20240607,134800,261629820,2725,2720,2725,2720,405
20240607,134700,260528195,2725,2725,2725,2720,4
20240607,134600,260517305,2715,2715,2715,2715,42
20240607,134500,260403275,2715,2715,2715,2715,0
20240607,134400,260403275,2715,2720,2720,2715,1737
20240607,134300,255678675,2720,2720,2720,2720,2760
20240607,134200,248171475,2725,2725,2725,2725,1
20240607,134100,248168750,2725,2725,2725,2725,0
20240607,134000,248168750,2725,2725,2725,2725,283
20240607,133900,247397575,2725,2725,2725,2725,0
20240607,133800,247397575,2725,2725,2725,2725,0
20240607,133700,247397575,2725,2725,2725,2725,100
20240607,133600,247125075,2730,2725,2730,2725,4
20240607,133500,247114170,2725,2730,2730,2725,111
20240607,133400,246811640,2730,2730,2730,2730,20
20240607,133300,246757040,2730,2720,2730,2720,370
20240607,133200,245747440,2730,2730,2730,2730,5
20240607,133100,245733790,2725,2725,2725,2725,385
20240607,133000,244684665,2730,2730,2730,2730,3
20240607,132900,244676475,2720,2720,2720,2720,362
20240607,132800,243691835,2725,2725,2725,2725,100
20240607,132700,243419335,2725,2725,2725,2725,50
20240607,132600,243283085,2720,2720,2720,2720,840
20240607,132500,240998285,2720,2720,2720,2720,0
20240607,132400,240998285,2720,2720,2720,2720,550
20240607,132300,239502285,2720,2720,2720,2720,0
20240607,132200,239502285,2720,2720,2720,2720,0
20240607,132100,239502285,2720,2720,2720,2720,0
20240607,132000,239502285,2720,2720,2720,2720,0
20240607,131900,239502285,2720,2720,2720,2720,1
20240607,131800,239499565,2720,2720,2720,2720,0
20240607,131700,239499565,2720,2720,2720,2720,1329
20240607,131600,235884685,2720,2720,2720,2720,0
20240607,131500,235884685,2720,2720,2720,2720,0
20240607,131400,235884685,2720,2720,2720,2720,10
20240607,131300,235857485,2720,2720,2720,2720,0
20240607,131200,235857485,2720,2715,2720,2715,123
20240607,131100,235523535,2715,2715,2715,2715,241
20240607,131000,234869220,2710,2710,2710,2710,6
20240607,130900,234852960,2715,2715,2715,2715,17
20240607,130800,234806805,2710,2710,2715,2710,307
20240607,130700,233974765,2715,2715,2715,2710,530
20240607,130600,232537315,2715,2715,2715,2715,1684
20240607,130500,227965255,2715,2715,2715,2715,221
20240607,130400,227365240,2715,2715,2715,2715,2515
20240607,130300,220537015,2715,2715,2715,2715,0
20240607,130200,220537015,2715,2715,2715,2715,0
20240607,130100,220537015,2715,2715,2715,2715,0
20240607,130000,220537015,2715,2715,2715,2715,100
20240607,125900,220265515,2715,2715,2715,2715,924
20240607,125800,217756855,2715,2715,2715,2715,0
20240607,125700,217756855,2715,2715,2715,2715,160
20240607,125600,217322455,2715,2715,2715,2715,73
20240607,125500,217124260,2715,2720,2720,2715,2015
20240607,125400,211651535,2720,2720,2720,2720,0
20240607,125300,211651535,2720,2720,2720,2720,0
20240607,125200,211651535,2720,2720,2720,2720,0
20240607,125100,211651535,2720,2720,2720,2720,500
20240607,125000,210291535,2730,2725,2730,2725,132
20240607,124900,209931825,2720,2720,2720,2720,150
20240607,124800,209523825,2715,2715,2715,2715,0
20240607,124700,209523825,2715,2715,2715,2715,0
20240607,124600,209523825,2715,2715,2715,2715,0
20240607,124500,209523825,2715,2725,2725,2715,836
20240607,124400,207253065,2725,2725,2725,2725,2
20240607,124300,207247615,2715,2725,2725,2715,201
20240607,124200,206701090,2720,2720,2720,2720,0
20240607,124100,206701090,2720,2720,2720,2720,0
20240607,124000,206701090,2720,2720,2720,2720,3
20240607,123900,206692930,2720,2720,2720,2720,0
20240607,123800,206692930,2720,2720,2720,2720,0
20240607,123700,206692930,2720,2720,2720,2720,200
20240607,123600,206148930,2720,2720,2720,2720,0
20240607,123500,206148930,2720,2720,2720,2720,0
20240607,123400,206148930,2720,2720,2720,2720,0
20240607,123300,206148930,2720,2720,2720,2720,0
20240607,123200,206148930,2720,2720,2720,2720,1
20240607,123100,206146210,2720,2720,2720,2720,0
20240607,123000,206146210,2720,2720,2720,2720,100
20240607,122900,205874210,2720,2720,2720,2720,415
20240607,122800,204745410,2720,2720,2720,2720,0
20240607,122700,204745410,2720,2720,2720,2720,73
20240607,122600,204546850,2725,2725,2725,2725,1
20240607,122500,204544125,2725,2725,2725,2725,0
20240607,122400,204544125,2725,2725,2725,2725,0
20240607,122300,204544125,2725,2725,2725,2725,514
20240607,122200,203143475,2725,2725,2725,2725,52
20240607,122100,203001775,2725,2725,2725,2725,0
20240607,122000,203001775,2725,2725,2725,2725,45
20240607,121900,202879150,2710,2710,2710,2710,0
20240607,121800,202879150,2710,2720,2720,2710,1500
20240607,121700,198811350,2725,2725,2725,2725,140
20240607,121600,198429850,2720,2720,2720,2720,0
20240607,121500,198429850,2720,2725,2725,2720,988
20240607,121400,195742440,2725,2725,2725,2725,376
20240607,121300,194717840,2730,2730,2730,2730,5
20240607,121200,194704190,2730,2730,2730,2730,2
20240607,121100,194698730,2730,2730,2730,2730,600
20240607,121000,193060730,2730,2730,2730,2730,330
20240607,120900,192159830,2720,2720,2730,2720,298
20240607,120800,191347270,2730,2720,2730,2720,11
20240607,120700,191317340,2720,2720,2720,2720,0
20240607,120600,191317340,2720,2720,2720,2720,0
20240607,120500,191317340,2720,2720,2720,2720,0
20240607,120400,191317340,2720,2720,2720,2720,0
20240607,120300,191317340,2720,2720,2720,2720,0
20240607,120200,191317340,2720,2720,2720,2720,0
20240607,120100,191317340,2720,2720,2720,2720,0
20240607,120000,191317340,2720,2720,2720,2720,340
20240607,115900,190392540,2720,2720,2720,2720,0
20240607,115800,190392540,2720,2720,2720,2720,0
20240607,115700,190392540,2720,2715,2720,2710,601
20240607,115600,188763785,2710,2710,2710,2710,300
20240607,115500,187950785,2710,2710,2710,2710,0
20240607,115400,187950785,2710,2710,2710,2710,78
20240607,115300,187739405,2710,2715,2715,2710,2513
20240607,115200,180918330,2720,2720,2720,2720,0
20240607,115100,180918330,2720,2720,2720,2720,9
20240607,115000,180893850,2720,2720,2720,2720,0
20240607,114900,180893850,2720,2730,2730,2720,206
20240607,114800,180333520,2720,2720,2720,2720,0
20240607,114700,180333520,2720,2720,2720,2720,0
20240607,114600,180333520,2720,2720,2720,2720,0
20240607,114500,180333520,2720,2720,2720,2720,0
20240607,114400,180333520,2720,2720,2720,2720,0
20240607,114300,180333520,2720,2720,2720,2720,0
20240607,114200,180333520,2720,2720,2720,2720,0
20240607,114100,180333520,2720,2720,2720,2720,0
20240607,114000,180333520,2720,2720,2720,2720,439
20240607,113900,179139440,2720,2720,2720,2720,0
20240607,113800,179139440,2720,2720,2720,2720,0
20240607,113700,179139440,2720,2720,2720,2720,1
20240607,113600,179136720,2720,2720,2720,2720,30
20240607,113500,179055120,2720,2720,2720,2720,0
20240607,113400,179055120,2720,2720,2720,2720,0
20240607,113300,179055120,2720,2720,2720,2720,0
20240607,113200,179055120,2720,2720,2720,2720,5
20240607,113100,179041520,2720,2720,2720,2720,1
20240607,113000,179038800,2720,2720,2720,2720,44
20240607,112900,178919120,2720,2720,2720,2720,0
20240607,112800,178919120,2720,2720,2720,2720,68
20240607,112700,178734160,2720,2720,2720,2720,8
20240607,112600,178712400,2720,2720,2720,2720,1
20240607,112500,178709680,2715,2730,2730,2715,91
20240607,112400,178462600,2730,2730,2730,2730,0
20240607,112300,178462600,2730,2730,2730,2730,0
20240607,112200,178462600,2730,2730,2730,2730,0
20240607,112100,178462600,2730,2730,2730,2730,0
20240607,112000,178462600,2730,2730,2730,2730,0
20240607,111900,178462600,2730,2715,2730,2715,1006
20240607,111800,175730710,2715,2715,2715,2715,294
20240607,111700,174932500,2715,2715,2715,2715,240
20240607,111600,174280900,2715,2715,2715,2715,0
20240607,111500,174280900,2715,2715,2715,2715,2
20240607,111400,174275470,2715,2720,2720,2715,1889
20240607,111300,169144170,2715,2720,2720,2715,301
20240607,111200,168326950,2720,2720,2720,2720,50
20240607,111100,168190950,2720,2720,2720,2720,35
20240607,111000,168095750,2715,2715,2715,2715,1
20240607,110900,168093035,2720,2720,2720,2720,37
20240607,110800,167992395,2720,2720,2720,2720,364
20240607,110700,167002315,2715,2715,2715,2715,0
20240607,110600,167002315,2715,2715,2715,2715,0
20240607,110500,167002315,2715,2715,2715,2715,0
20240607,110400,167002315,2715,2715,2715,2715,0
20240607,110300,167002315,2715,2715,2715,2715,0
20240607,110200,167002315,2715,2715,2715,2715,0
20240607,110100,167002315,2715,2715,2715,2715,0
20240607,110000,167002315,2715,2715,2715,2715,0
20240607,105900,167002315,2715,2720,2720,2715,71
20240607,105800,166809520,2730,2725,2730,2725,394
20240607,105700,165734900,2730,2730,2730,2730,0
20240607,105600,165734900,2730,2730,2730,2730,30
20240607,105500,165653000,2730,2730,2730,2730,10
20240607,105400,165625700,2730,2730,2730,2730,1
20240607,105300,165622970,2715,2715,2715,2715,0
20240607,105200,165622970,2715,2720,2720,2715,399
20240607,105100,164539675,2715,2715,2715,2715,0
20240607,105000,164539675,2715,2715,2715,2715,0
20240607,104900,164539675,2715,2715,2715,2715,1000
20240607,104800,161824675,2715,2715,2715,2715,10
20240607,104700,161797525,2730,2730,2730,2730,0
20240607,104600,161797525,2730,2730,2730,2730,1
20240607,104500,161794795,2730,2730,2730,2730,5
20240607,104400,161781145,2730,2715,2730,2715,683
20240607,104300,159919300,2715,2720,2720,2715,1300
20240607,104200,156389300,2715,2715,2715,2715,0
20240607,104100,156389300,2715,2715,2715,2715,1010
20240607,104000,153647150,2715,2720,2720,2715,53
20240607,103900,153503240,2715,2720,2720,2715,549
20240607,103800,152011280,2720,2720,2720,2720,4863
20240607,103700,138783920,2725,2725,2725,2725,0
20240607,103600,138783920,2725,2725,2725,2725,0
20240607,103500,138783920,2725,2725,2725,2725,0
20240607,103400,138783920,2725,2725,2725,2725,110
20240607,103300,138484170,2725,2725,2725,2725,51
20240607,103200,138345195,2725,2725,2725,2725,2
20240607,103100,138339745,2725,2725,2725,2725,50
20240607,103000,138203495,2725,2725,2725,2725,0
20240607,102900,138203495,2725,2725,2725,2725,110
20240607,102800,137903745,2720,2720,2720,2720,380
20240607,102700,136870145,2725,2720,2725,2720,2320
20240607,102600,130548165,2720,2720,2720,2720,100
20240607,102500,130276165,2720,2725,2725,2720,54
20240607,102400,130129165,2725,2725,2725,2725,50
20240607,102300,129992915,2725,2725,2725,2725,2
20240607,102200,129987465,2725,2720,2725,2720,107
20240607,102100,129696015,2720,2725,2725,2720,15
20240607,102000,129655165,2725,2725,2725,2725,1
20240607,101900,129652440,2725,2725,2725,2725,2189
20240607,101800,123687415,2725,2730,2730,2725,402
20240607,101700,122589970,2725,2725,2725,2725,219
20240607,101600,121993195,2725,2730,2730,2725,303
20240607,101500,121167510,2730,2735,2735,2730,12
20240607,101400,121134735,2735,2730,2735,2730,2
20240607,101300,121129270,2735,2735,2735,2735,0
20240607,101200,121129270,2735,2735,2735,2735,0
20240607,101100,121129270,2735,2735,2735,2735,0
20240607,101000,121129270,2735,2735,2735,2735,1
20240607,100900,121126535,2735,2735,2735,2735,1
20240607,100800,121123800,2725,2725,2725,2725,1025
20240607,100700,118330675,2735,2735,2735,2735,1
20240607,100600,118327940,2735,2735,2735,2735,16
20240607,100500,118284180,2740,2730,2740,2730,726
20240607,100400,116302190,2730,2730,2730,2730,0
20240607,100300,116302190,2730,2730,2730,2725,19
20240607,100200,116250390,2725,2725,2725,2725,35
20240607,100100,116155015,2730,2730,2730,2730,1
20240607,100000,116152285,2730,2730,2730,2730,13
20240607,095900,116116795,2725,2730,2730,2725,404
20240607,095800,115015875,2730,2730,2730,2730,1695
20240607,095700,110388525,2735,2735,2735,2735,4
20240607,095600,110377585,2730,2730,2730,2730,100
20240607,095500,110104585,2730,2735,2735,2730,20
20240607,095400,110049935,2740,2740,2740,2740,4
20240607,095300,110038975,2740,2740,2740,2740,3
20240607,095200,110030755,2740,2730,2740,2730,184
20240607,095100,109527770,2730,2735,2735,2730,1549
20240607,095000,105295530,2740,2740,2740,2740,89
20240607,094900,105051670,2740,2740,2740,2740,3
20240607,094800,105043450,2740,2740,2740,2740,364
20240607,094700,104046090,2740,2735,2740,2735,401
20240607,094600,102949350,2740,2740,2740,2735,332
20240607,094500,102040295,2745,2745,2745,2745,0
20240607,094400,102040295,2745,2740,2745,2730,1341
20240607,094300,98366295,2740,2740,2740,2740,1
20240607,094200,98363555,2740,2740,2740,2740,20
20240607,094100,98308755,2740,2730,2740,2730,25
20240607,094000,98240355,2730,2735,2740,2730,112
20240607,093900,97934285,2735,2735,2735,2735,14
20240607,093800,97895995,2730,2730,2730,2730,68
20240607,093700,97710355,2730,2730,2730,2730,614
20240607,093600,96034135,2725,2725,2725,2725,0
20240607,093500,96034135,2725,2730,2730,2725,186
20240607,093400,95527260,2730,2730,2730,2730,119
20240607,093300,95202390,2730,2725,2730,2725,1300
20240607,093200,91657390,2725,2725,2725,2725,300
20240607,093100,90839890,2725,2730,2730,2725,167
20240607,093000,90383985,2730,2740,2740,2730,3531
20240607,092900,80739670,2735,2735,2735,2735,160
20240607,092800,80302070,2740,2740,2740,2730,342
20240607,092700,79365000,2730,2725,2730,2725,2776
20240607,092600,71791770,2725,2725,2725,2725,350
20240607,092500,70838020,2725,2725,2725,2725,368
20240607,092400,69835220,2725,2725,2725,2725,0
20240607,092300,69835220,2725,2725,2725,2725,1105
20240607,092200,66824095,2725,2725,2725,2725,2256
20240607,092100,60676495,2730,2730,2730,2730,10
20240607,092000,60649195,2730,2735,2735,2730,17
20240607,091900,60602760,2725,2725,2740,2725,1266
20240607,091800,57152895,2725,2720,2725,2720,450
20240607,091700,55926695,2720,2715,2720,2715,1148
20240607,091600,52806885,2715,2715,2720,2715,1193
20240607,091500,49567880,2720,2720,2720,2715,615
20240607,091400,47897645,2715,2715,2715,2715,32
20240607,091300,47810765,2715,2720,2720,2715,2914
20240607,091200,39891825,2720,2725,2725,2720,22
20240607,091100,39831930,2720,2720,2720,2720,1114
20240607,091000,36801850,2720,2725,2725,2720,1786
20240607,090900,31940000,2730,2730,2745,2730,1519
20240607,090800,27793115,2745,2745,2745,2745,1
20240607,090700,27790370,2735,2745,2745,2735,12
20240607,090600,27757530,2730,2730,2745,2730,273
20240607,090500,27012225,2745,2745,2745,2745,807
20240607,090400,24797010,2745,2730,2745,2730,730
20240607,090300,22798095,2730,2720,2730,2720,420
20240607,090200,21654495,2715,2725,2725,2715,2972
20240607,090100,13574405,2720,2725,2730,2720,2733
20240607,090000,6136730,2725,2740,2740,2725,2057