KissMeData/045340/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,192900,455273750,5600,5600,5600,5600,10665
20240607,192800,455273750,5600,5600,5600,5600,0
20240607,192700,455273750,5600,5600,5600,5600,0
20240607,192600,455273750,5600,5600,5600,5600,0
20240607,192500,455273750,5600,5600,5600,5600,0
20240607,192400,455273750,5600,5600,5600,5600,0
20240607,192300,455273750,5600,5600,5600,5600,0
20240607,192200,455273750,5600,5600,5600,5600,0
20240607,192100,455273750,5600,5600,5600,5600,0
20240607,192000,455273750,5600,5600,5600,5600,0
20240607,191900,455273750,5600,5600,5600,5600,0
20240607,191800,455273750,5600,5600,5600,5600,0
20240607,191700,455273750,5600,5600,5600,5600,0
20240607,191600,455273750,5600,5600,5600,5600,0
20240607,191500,455273750,5600,5600,5600,5600,0
20240607,191400,455273750,5600,5600,5600,5600,0
20240607,191300,455273750,5600,5600,5600,5600,0
20240607,191200,455273750,5600,5600,5600,5600,0
20240607,191100,455273750,5600,5600,5600,5600,0
20240607,191000,455273750,5600,5600,5600,5600,0
20240607,190900,455273750,5600,5600,5600,5600,0
20240607,190800,455273750,5600,5600,5600,5600,0
20240607,190700,455273750,5600,5600,5600,5600,0
20240607,190600,455273750,5600,5600,5600,5600,0
20240607,190500,455273750,5600,5600,5600,5600,0
20240607,190400,455273750,5600,5600,5600,5600,0
20240607,190300,455273750,5600,5600,5600,5600,0
20240607,190200,455273750,5600,5600,5600,5600,0
20240607,190100,455273750,5600,5600,5600,5600,0
20240607,190000,455273750,5600,5600,5600,5600,0
20240607,185900,455273750,5600,5600,5600,5600,10665
20240607,185800,455273750,5600,5600,5600,5600,0
20240607,185700,455273750,5600,5600,5600,5600,0
20240607,185600,455273750,5600,5600,5600,5600,0
20240607,185500,455273750,5600,5600,5600,5600,0
20240607,185400,455273750,5600,5600,5600,5600,0
20240607,185300,455273750,5600,5600,5600,5600,0
20240607,185200,455273750,5600,5600,5600,5600,0
20240607,185100,455273750,5600,5600,5600,5600,0
20240607,185000,455273750,5600,5600,5600,5600,0
20240607,184900,455273750,5600,5600,5600,5600,0
20240607,184800,455273750,5600,5600,5600,5600,0
20240607,184700,455273750,5600,5600,5600,5600,0
20240607,184600,455273750,5600,5600,5600,5600,0
20240607,184500,455273750,5600,5600,5600,5600,0
20240607,184400,455273750,5600,5600,5600,5600,0
20240607,184300,455273750,5600,5600,5600,5600,0
20240607,184200,455273750,5600,5600,5600,5600,0
20240607,184100,455273750,5600,5600,5600,5600,0
20240607,184000,455273750,5600,5600,5600,5600,0
20240607,183900,455273750,5600,5600,5600,5600,0
20240607,183800,455273750,5600,5600,5600,5600,0
20240607,183700,455273750,5600,5600,5600,5600,0
20240607,183600,455273750,5600,5600,5600,5600,0
20240607,183500,455273750,5600,5600,5600,5600,0
20240607,183400,455273750,5600,5600,5600,5600,0
20240607,183300,455273750,5600,5600,5600,5600,0
20240607,183200,455273750,5600,5600,5600,5600,0
20240607,183100,455273750,5600,5600,5600,5600,0
20240607,183000,455273750,5600,5600,5600,5600,0
20240607,182900,455273750,5600,5600,5600,5600,10665
20240607,182800,455273750,5600,5600,5600,5600,0
20240607,182700,455273750,5600,5600,5600,5600,0
20240607,182600,455273750,5600,5600,5600,5600,0
20240607,182500,455273750,5600,5600,5600,5600,0
20240607,182400,455273750,5600,5600,5600,5600,0
20240607,182300,455273750,5600,5600,5600,5600,0
20240607,182200,455273750,5600,5600,5600,5600,0
20240607,182100,455273750,5600,5600,5600,5600,0
20240607,182000,455273750,5600,5600,5600,5600,0
20240607,181900,455273750,5600,5600,5600,5600,0
20240607,181800,455273750,5600,5600,5600,5600,0
20240607,181700,455273750,5600,5600,5600,5600,0
20240607,181600,455273750,5600,5600,5600,5600,0
20240607,181500,455273750,5600,5600,5600,5600,0
20240607,181400,455273750,5600,5600,5600,5600,0
20240607,181300,455273750,5600,5600,5600,5600,0
20240607,181200,455273750,5600,5600,5600,5600,0
20240607,181100,455273750,5600,5600,5600,5600,0
20240607,181000,455273750,5600,5600,5600,5600,0
20240607,180900,455273750,5600,5600,5600,5600,0
20240607,180800,455273750,5600,5600,5600,5600,0
20240607,180700,455273750,5600,5600,5600,5600,0
20240607,180600,455273750,5600,5600,5600,5600,0
20240607,180500,455273750,5600,5600,5600,5600,0
20240607,180400,455273750,5600,5600,5600,5600,0
20240607,180300,455273750,5600,5600,5600,5600,0
20240607,180200,455273750,5600,5600,5600,5600,0
20240607,180100,455273750,5600,5600,5600,5600,0
20240607,180000,455273750,5600,5600,5600,5600,0
20240607,175900,455273750,5600,5600,5600,5600,10665
20240607,175800,455273750,5600,5600,5600,5600,0
20240607,175700,455273750,5600,5600,5600,5600,0
20240607,175600,455273750,5600,5600,5600,5600,0
20240607,175500,455273750,5600,5600,5600,5600,0
20240607,175400,455273750,5600,5600,5600,5600,0
20240607,175300,455273750,5600,5600,5600,5600,0
20240607,175200,455273750,5600,5600,5600,5600,0
20240607,175100,455273750,5600,5600,5600,5600,0
20240607,175000,455273750,5600,5600,5600,5600,0
20240607,174900,455273750,5600,5600,5600,5600,0
20240607,174800,455273750,5600,5600,5600,5600,0
20240607,174700,455273750,5600,5600,5600,5600,0
20240607,174600,455273750,5600,5600,5600,5600,0
20240607,174500,455273750,5600,5600,5600,5600,0
20240607,174400,455273750,5600,5600,5600,5600,0
20240607,174300,455273750,5600,5600,5600,5600,0
20240607,174200,455273750,5600,5600,5600,5600,0
20240607,174100,455273750,5600,5600,5600,5600,0
20240607,174000,455273750,5600,5600,5600,5600,0
20240607,173900,455273750,5600,5600,5600,5600,0
20240607,173800,455273750,5600,5600,5600,5600,0
20240607,173700,455273750,5600,5600,5600,5600,0
20240607,173600,455273750,5600,5600,5600,5600,0
20240607,173500,455273750,5600,5600,5600,5600,0
20240607,173400,455273750,5600,5600,5600,5600,0
20240607,173300,455273750,5600,5600,5600,5600,0
20240607,173200,455273750,5600,5600,5600,5600,0
20240607,173100,455273750,5600,5600,5600,5600,0
20240607,173000,455273750,5600,5600,5600,5600,0
20240607,172900,455273750,5600,5600,5600,5600,10665
20240607,172800,455273750,5600,5600,5600,5600,0
20240607,172700,455273750,5600,5600,5600,5600,0
20240607,172600,455273750,5600,5600,5600,5600,0
20240607,172500,455273750,5600,5600,5600,5600,0
20240607,172400,455273750,5600,5600,5600,5600,0
20240607,172300,455273750,5600,5600,5600,5600,0
20240607,172200,455273750,5600,5600,5600,5600,0
20240607,172100,455273750,5600,5600,5600,5600,0
20240607,172000,455273750,5600,5600,5600,5600,0
20240607,171900,455273750,5600,5600,5600,5600,0
20240607,171800,455273750,5600,5600,5600,5600,0
20240607,171700,455273750,5600,5600,5600,5600,0
20240607,171600,455273750,5600,5600,5600,5600,0
20240607,171500,455273750,5600,5600,5600,5600,0
20240607,171400,455273750,5600,5600,5600,5600,0
20240607,171300,455273750,5600,5600,5600,5600,0
20240607,171200,455273750,5600,5600,5600,5600,0
20240607,171100,455273750,5600,5600,5600,5600,0
20240607,171000,455273750,5600,5600,5600,5600,0
20240607,170900,455273750,5600,5600,5600,5600,0
20240607,170800,455273750,5600,5600,5600,5600,0
20240607,170700,455273750,5600,5600,5600,5600,0
20240607,170600,455273750,5600,5600,5600,5600,0
20240607,170500,455273750,5600,5600,5600,5600,0
20240607,170400,455273750,5600,5600,5600,5600,0
20240607,170300,455273750,5600,5600,5600,5600,0
20240607,170200,455273750,5600,5600,5600,5600,0
20240607,170100,455273750,5600,5600,5600,5600,0
20240607,170000,455273750,5600,5600,5600,5600,0
20240607,165900,455273750,5600,5600,5600,5600,10665
20240607,165800,455273750,5600,5600,5600,5600,0
20240607,165700,455273750,5600,5600,5600,5600,0
20240607,165600,455273750,5600,5600,5600,5600,0
20240607,165500,455273750,5600,5600,5600,5600,0
20240607,165400,455273750,5600,5600,5600,5600,0
20240607,165300,455273750,5600,5600,5600,5600,0
20240607,165200,455273750,5600,5600,5600,5600,0
20240607,165100,455273750,5600,5600,5600,5600,0
20240607,165000,455273750,5600,5600,5600,5600,0
20240607,164900,455273750,5600,5600,5600,5600,0
20240607,164800,455273750,5600,5600,5600,5600,0
20240607,164700,455273750,5600,5600,5600,5600,0
20240607,164600,455273750,5600,5600,5600,5600,0
20240607,164500,455273750,5600,5600,5600,5600,0
20240607,164400,455273750,5600,5600,5600,5600,0
20240607,164300,455273750,5600,5600,5600,5600,0
20240607,164200,455273750,5600,5600,5600,5600,0
20240607,164100,455273750,5600,5600,5600,5600,0
20240607,164000,455273750,5600,5600,5600,5600,0
20240607,163900,455273750,5600,5600,5600,5600,0
20240607,163800,455273750,5600,5600,5600,5600,0
20240607,163700,455273750,5600,5600,5600,5600,0
20240607,163600,455273750,5600,5600,5600,5600,0
20240607,163500,455273750,5600,5600,5600,5600,0
20240607,163400,455273750,5600,5600,5600,5600,0
20240607,163300,455273750,5600,5600,5600,5600,0
20240607,163200,455273750,5600,5600,5600,5600,0
20240607,163100,455273750,5600,5600,5600,5600,0
20240607,163000,455273750,5600,5600,5600,5600,0
20240607,162900,455273750,5600,5600,5600,5600,10665
20240607,162800,455273750,5600,5600,5600,5600,0
20240607,162700,455273750,5600,5600,5600,5600,0
20240607,162600,455273750,5600,5600,5600,5600,0
20240607,162500,455273750,5600,5600,5600,5600,0
20240607,162400,455273750,5600,5600,5600,5600,0
20240607,162300,455273750,5600,5600,5600,5600,0
20240607,162200,455273750,5600,5600,5600,5600,0
20240607,162100,455273750,5600,5600,5600,5600,0
20240607,162000,455273750,5600,5600,5600,5600,0
20240607,161900,455273750,5600,5600,5600,5600,0
20240607,161800,455273750,5600,5600,5600,5600,0
20240607,161700,455273750,5600,5600,5600,5600,0
20240607,161600,455273750,5600,5600,5600,5600,0
20240607,161500,455273750,5600,5600,5600,5600,0
20240607,161400,455273750,5600,5600,5600,5600,0
20240607,161300,455273750,5600,5600,5600,5600,0
20240607,161200,455273750,5600,5600,5600,5600,0
20240607,161100,455273750,5600,5600,5600,5600,0
20240607,161000,455273750,5600,5600,5600,5600,0
20240607,160900,455273750,5600,5600,5600,5600,0
20240607,160800,455273750,5600,5600,5600,5600,0
20240607,160700,455273750,5600,5600,5600,5600,0
20240607,160600,455273750,5600,5600,5600,5600,0
20240607,160500,455273750,5600,5600,5600,5600,0
20240607,160400,455273750,5600,5600,5600,5600,0
20240607,160300,455273750,5600,5600,5600,5600,0
20240607,160200,455273750,5600,5600,5600,5600,0
20240607,160100,455273750,5600,5600,5600,5600,0
20240607,160000,455273750,5600,5600,5600,5600,0
20240607,155900,455273750,5600,5600,5600,5600,10665
20240607,155800,455273750,5600,5600,5600,5600,0
20240607,155700,455273750,5600,5600,5600,5600,0
20240607,155600,455273750,5600,5600,5600,5600,0
20240607,155500,455273750,5600,5600,5600,5600,0
20240607,155400,455273750,5600,5600,5600,5600,0
20240607,155300,455273750,5600,5600,5600,5600,0
20240607,155200,455273750,5600,5600,5600,5600,0
20240607,155100,455273750,5600,5600,5600,5600,0
20240607,155000,455273750,5600,5600,5600,5600,0
20240607,154900,455273750,5600,5600,5600,5600,0
20240607,154800,455273750,5600,5600,5600,5600,0
20240607,154700,455273750,5600,5600,5600,5600,0
20240607,154600,455273750,5600,5600,5600,5600,0
20240607,154500,455273750,5600,5600,5600,5600,0
20240607,154400,455273750,5600,5600,5600,5600,0
20240607,154300,455273750,5600,5600,5600,5600,0
20240607,154200,455273750,5600,5600,5600,5600,0
20240607,154100,455273750,5600,5600,5600,5600,0
20240607,154000,455273750,5600,5600,5600,5600,0
20240607,153900,455273750,5600,5600,5600,5600,0
20240607,153800,455273750,5600,5600,5600,5600,0
20240607,153700,455273750,5600,5600,5600,5600,0
20240607,153600,455273750,5600,5600,5600,5600,0
20240607,153500,455273750,5600,5600,5600,5600,0
20240607,153400,455273750,5600,5600,5600,5600,0
20240607,153300,455273750,5600,5600,5600,5600,0
20240607,153200,455273750,5600,5600,5600,5600,0
20240607,153100,455273750,5600,5600,5600,5600,0
20240607,153000,455273750,5600,5600,5600,5600,10665
20240607,152900,395549750,5650,5650,5650,5650,0
20240607,152800,395549750,5650,5650,5650,5650,0
20240607,152700,395549750,5650,5650,5650,5650,0
20240607,152600,395549750,5650,5650,5650,5650,0
20240607,152500,395549750,5650,5650,5650,5650,0
20240607,152400,395549750,5650,5650,5650,5650,0
20240607,152300,395549750,5650,5650,5650,5650,0
20240607,152200,395549750,5650,5650,5650,5650,0
20240607,152100,395549750,5650,5650,5650,5650,0
20240607,152000,395549750,5650,5650,5650,5650,0
20240607,151900,395549750,5650,5670,5700,5640,719
20240607,151800,391475060,5670,5670,5670,5640,239
20240607,151700,390123320,5670,5670,5670,5670,2
20240607,151600,390111980,5670,5670,5670,5670,9
20240607,151500,390060950,5670,5630,5670,5630,1015
20240607,151400,384344810,5650,5650,5650,5640,7
20240607,151300,384305280,5630,5630,5630,5630,200
20240607,151200,383179280,5620,5620,5620,5620,0
20240607,151100,383179280,5620,5640,5640,5620,185
20240607,151000,382139180,5640,5650,5650,5640,7
20240607,150900,382099660,5650,5640,5670,5630,1189
20240607,150800,375396010,5640,5620,5640,5610,2001
20240607,150700,364153000,5620,5630,5640,5620,1102
20240607,150600,357945520,5640,5660,5660,5640,519
20240607,150500,355018340,5640,5640,5640,5640,182
20240607,150400,353991860,5640,5640,5640,5640,0
20240607,150300,353991860,5640,5640,5640,5640,112
20240607,150200,353360180,5670,5640,5670,5640,63
20240607,150100,353004830,5640,5640,5640,5640,11
20240607,150000,352942790,5640,5630,5640,5630,107
20240607,145900,352340310,5640,5640,5640,5640,100
20240607,145800,351776310,5640,5640,5640,5640,337
20240607,145700,349875630,5650,5650,5650,5650,10
20240607,145600,349819130,5660,5660,5660,5660,0
20240607,145500,349819130,5660,5660,5660,5660,10
20240607,145400,349762530,5640,5670,5670,5640,11
20240607,145300,349700460,5640,5640,5640,5640,115
20240607,145200,349051860,5670,5670,5670,5670,0
20240607,145100,349051860,5670,5670,5670,5670,0
20240607,145000,349051860,5670,5670,5670,5670,0
20240607,144900,349051860,5670,5670,5670,5670,0
20240607,144800,349051860,5670,5670,5670,5670,0
20240607,144700,349051860,5670,5640,5670,5640,567
20240607,144600,345838980,5670,5670,5670,5670,7
20240607,144500,345799290,5670,5670,5670,5670,3
20240607,144400,345782280,5670,5640,5670,5640,88
20240607,144300,345285690,5640,5640,5640,5640,100
20240607,144200,344721690,5630,5630,5630,5630,0
20240607,144100,344721690,5630,5640,5640,5630,1632
20240607,144000,335533480,5630,5630,5630,5630,1627
20240607,143900,326373470,5620,5660,5660,5620,5476
20240607,143800,295496130,5670,5660,5670,5660,2
20240607,143700,295484800,5670,5670,5670,5670,0
20240607,143600,295484800,5670,5670,5670,5670,1
20240607,143500,295479130,5670,5670,5670,5670,2
20240607,143400,295467790,5680,5680,5680,5680,0
20240607,143300,295467790,5680,5680,5680,5680,0
20240607,143200,295467790,5680,5680,5680,5680,0
20240607,143100,295467790,5680,5680,5680,5680,1
20240607,143000,295462110,5660,5660,5660,5660,0
20240607,142900,295462110,5660,5670,5670,5660,134
20240607,142800,294703570,5670,5670,5670,5670,3
20240607,142700,294686560,5680,5680,5680,5680,1
20240607,142600,294680880,5670,5670,5670,5670,1
20240607,142500,294675210,5680,5680,5680,5680,0
20240607,142400,294675210,5680,5680,5680,5680,1
20240607,142300,294669530,5660,5660,5660,5660,0
20240607,142200,294669530,5660,5660,5660,5660,0
20240607,142100,294669530,5660,5660,5660,5660,2
20240607,142000,294658210,5680,5680,5680,5680,0
20240607,141900,294658210,5680,5680,5680,5680,0
20240607,141800,294658210,5680,5680,5680,5680,0
20240607,141700,294658210,5680,5680,5680,5680,0
20240607,141600,294658210,5680,5680,5680,5680,3
20240607,141500,294641170,5660,5660,5660,5660,0
20240607,141400,294641170,5660,5660,5660,5660,0
20240607,141300,294641170,5660,5680,5680,5660,76
20240607,141200,294209530,5680,5680,5680,5680,0
20240607,141100,294209530,5680,5680,5680,5680,0
20240607,141000,294209530,5680,5680,5680,5680,53
20240607,140900,293908490,5680,5680,5680,5680,0
20240607,140800,293908490,5680,5680,5680,5680,1
20240607,140700,293902810,5680,5660,5680,5650,87
20240607,140600,293411190,5650,5660,5660,5650,200
20240607,140500,292281140,5660,5660,5660,5660,46
20240607,140400,292020780,5660,5660,5660,5660,0
20240607,140300,292020780,5660,5660,5660,5660,13
20240607,140200,291947200,5660,5660,5660,5660,200
20240607,140100,290815200,5690,5690,5690,5690,15
20240607,140000,290729850,5660,5660,5660,5660,12
20240607,135900,290661930,5660,5660,5660,5660,93
20240607,135800,290135550,5700,5700,5700,5700,0
20240607,135700,290135550,5700,5700,5700,5700,0
20240607,135600,290135550,5700,5660,5700,5660,412
20240607,135500,287803590,5700,5680,5700,5660,3802
20240607,135400,266269560,5700,5700,5700,5700,0
20240607,135300,266269560,5700,5700,5700,5700,15
20240607,135200,266184060,5700,5700,5700,5700,55
20240607,135100,265870560,5700,5700,5700,5700,0
20240607,135000,265870560,5700,5700,5700,5700,0
20240607,134900,265870560,5700,5700,5700,5700,0
20240607,134800,265870560,5700,5700,5700,5700,0
20240607,134700,265870560,5700,5700,5700,5700,130
20240607,134600,265129560,5700,5700,5700,5700,100
20240607,134500,264559560,5700,5690,5700,5690,133
20240607,134400,263801730,5670,5670,5670,5670,0
20240607,134300,263801730,5670,5670,5670,5670,0
20240607,134200,263801730,5670,5670,5670,5670,1
20240607,134100,263796060,5670,5680,5680,5670,184
20240607,134000,262752760,5700,5700,5700,5700,0
20240607,133900,262752760,5700,5700,5700,5700,0
20240607,133800,262752760,5700,5700,5700,5700,0
20240607,133700,262752760,5700,5700,5700,5700,0
20240607,133600,262752760,5700,5700,5700,5700,0
20240607,133500,262752760,5700,5700,5700,5700,1
20240607,133400,262747060,5700,5700,5700,5700,0
20240607,133300,262747060,5700,5700,5700,5700,0
20240607,133200,262747060,5700,5700,5700,5700,0
20240607,133100,262747060,5700,5700,5700,5700,20
20240607,133000,262633060,5700,5700,5700,5700,1
20240607,132900,262627360,5670,5670,5670,5670,0
20240607,132800,262627360,5670,5700,5700,5670,619
20240607,132700,259117560,5700,5700,5700,5700,0
20240607,132600,259117560,5700,5700,5700,5700,0
20240607,132500,259117560,5700,5700,5700,5700,41
20240607,132400,258883860,5700,5700,5700,5700,0
20240607,132300,258883860,5700,5700,5700,5700,8
20240607,132200,258838260,5700,5700,5700,5700,2
20240607,132100,258826860,5660,5690,5690,5660,1000
20240607,132000,253158950,5710,5710,5710,5710,0
20240607,131900,253158950,5710,5710,5710,5710,0
20240607,131800,253158950,5710,5710,5710,5710,0
20240607,131700,253158950,5710,5710,5710,5710,0
20240607,131600,253158950,5710,5710,5710,5680,503
20240607,131500,250301700,5700,5700,5700,5700,0
20240607,131400,250301700,5700,5700,5700,5700,36
20240607,131300,250096500,5710,5710,5710,5710,3
20240607,131200,250079370,5700,5700,5700,5700,0
20240607,131100,250079370,5700,5700,5700,5700,45
20240607,131000,249822870,5700,5700,5700,5700,0
20240607,130900,249822870,5700,5700,5700,5700,1
20240607,130800,249817170,5690,5690,5690,5690,120
20240607,130700,249134370,5690,5690,5690,5690,1
20240607,130600,249128680,5710,5690,5710,5690,631
20240607,130500,245538270,5710,5710,5710,5710,5
20240607,130400,245509720,5710,5710,5710,5710,0
20240607,130300,245509720,5710,5710,5710,5710,0
20240607,130200,245509720,5710,5710,5710,5710,160
20240607,130100,244596120,5670,5670,5670,5670,0
20240607,130000,244596120,5670,5670,5670,5670,0
20240607,125900,244596120,5670,5670,5670,5670,0
20240607,125800,244596120,5670,5670,5670,5670,0
20240607,125700,244596120,5670,5670,5670,5670,0
20240607,125600,244596120,5670,5670,5670,5670,0
20240607,125500,244596120,5670,5670,5670,5670,0
20240607,125400,244596120,5670,5670,5670,5670,0
20240607,125300,244596120,5670,5680,5680,5670,104
20240607,125200,244006040,5710,5710,5710,5710,1
20240607,125100,244000330,5670,5670,5680,5670,1063
20240607,125000,237971570,5660,5680,5680,5660,1855
20240607,124900,227449990,5710,5710,5710,5710,1
20240607,124800,227444280,5700,5700,5700,5700,1
20240607,124700,227438580,5690,5700,5700,5690,564
20240607,124600,224229410,5690,5710,5710,5690,347
20240607,124500,222252430,5700,5700,5700,5700,299
20240607,124400,220548130,5700,5700,5700,5700,97
20240607,124300,219995230,5710,5710,5710,5710,0
20240607,124200,219995230,5710,5710,5710,5710,0
20240607,124100,219995230,5710,5700,5710,5700,111
20240607,124000,219362520,5710,5710,5710,5710,0
20240607,123900,219362520,5710,5720,5720,5710,89
20240607,123800,218854320,5710,5710,5710,5710,15
20240607,123700,218768670,5720,5720,5720,5720,0
20240607,123600,218768670,5720,5720,5720,5720,0
20240607,123500,218768670,5720,5710,5720,5710,228
20240607,123400,217465400,5710,5710,5710,5710,0
20240607,123300,217465400,5710,5710,5710,5710,7
20240607,123200,217425430,5710,5710,5710,5710,0
20240607,123100,217425430,5710,5710,5710,5710,1
20240607,123000,217419720,5700,5700,5700,5700,200
20240607,122900,216279720,5700,5690,5700,5690,700
20240607,122800,212290960,5690,5690,5690,5690,60
20240607,122700,211949560,5670,5670,5670,5670,0
20240607,122600,211949560,5670,5670,5670,5670,0
20240607,122500,211949560,5670,5670,5670,5670,0
20240607,122400,211949560,5670,5670,5670,5670,0
20240607,122300,211949560,5670,5670,5670,5670,0
20240607,122200,211949560,5670,5670,5670,5670,0
20240607,122100,211949560,5670,5670,5670,5670,200
20240607,122000,210815560,5670,5680,5680,5670,170
20240607,121900,209850990,5680,5680,5680,5680,0
20240607,121800,209850990,5680,5690,5690,5680,7
20240607,121700,209811190,5690,5690,5690,5690,16
20240607,121600,209720150,5680,5680,5680,5680,0
20240607,121500,209720150,5680,5680,5680,5680,0
20240607,121400,209720150,5680,5680,5680,5680,0
20240607,121300,209720150,5680,5680,5680,5680,0
20240607,121200,209720150,5680,5680,5680,5680,0
20240607,121100,209720150,5680,5680,5680,5680,10
20240607,121000,209663350,5690,5690,5690,5690,0
20240607,120900,209663350,5690,5690,5690,5690,7
20240607,120800,209623520,5690,5690,5690,5690,0
20240607,120700,209623520,5690,5690,5690,5690,50
20240607,120600,209339020,5700,5700,5700,5700,0
20240607,120500,209339020,5700,5700,5700,5700,0
20240607,120400,209339020,5700,5690,5700,5690,105
20240607,120300,208741450,5690,5690,5690,5690,0
20240607,120200,208741450,5690,5690,5690,5690,0
20240607,120100,208741450,5690,5690,5690,5690,0
20240607,120000,208741450,5690,5690,5690,5690,0
20240607,115900,208741450,5690,5690,5690,5690,0
20240607,115800,208741450,5690,5690,5690,5690,0
20240607,115700,208741450,5690,5690,5690,5690,150
20240607,115600,207887950,5700,5700,5700,5700,0
20240607,115500,207887950,5700,5700,5700,5700,0
20240607,115400,207887950,5700,5700,5700,5700,0
20240607,115300,207887950,5700,5700,5700,5700,0
20240607,115200,207887950,5700,5700,5700,5700,20
20240607,115100,207773950,5670,5700,5700,5670,474
20240607,115000,205078670,5700,5690,5700,5690,238
20240607,114900,203722090,5690,5690,5690,5690,0
20240607,114800,203722090,5690,5690,5690,5690,0
20240607,114700,203722090,5690,5680,5690,5680,523
20240607,114600,200750640,5670,5670,5670,5670,19
20240607,114500,200642910,5670,5670,5670,5670,0
20240607,114400,200642910,5670,5670,5670,5670,364
20240607,114300,198579030,5670,5670,5670,5670,310
20240607,114200,196821330,5660,5660,5660,5660,0
20240607,114100,196821330,5660,5660,5660,5660,3
20240607,114000,196804350,5660,5660,5660,5660,7
20240607,113900,196764730,5660,5660,5660,5660,0
20240607,113800,196764730,5660,5660,5660,5660,106
20240607,113700,196164770,5680,5680,5680,5680,0
20240607,113600,196164770,5680,5660,5680,5660,134
20240607,113500,195406310,5660,5660,5660,5660,76
20240607,113400,194976150,5660,5660,5660,5660,100
20240607,113300,194410150,5680,5680,5680,5680,0
20240607,113200,194410150,5680,5680,5680,5680,0
20240607,113100,194410150,5680,5680,5680,5680,0
20240607,113000,194410150,5680,5660,5680,5660,117
20240607,112900,193746390,5660,5660,5660,5660,290
20240607,112800,192104990,5660,5660,5660,5660,24
20240607,112700,191969150,5680,5680,5680,5680,0
20240607,112600,191969150,5680,5680,5680,5660,206
20240607,112500,190803110,5660,5660,5660,5640,446
20240607,112400,188285930,5640,5650,5650,5640,600
20240607,112300,184900700,5650,5710,5710,5650,6030
20240607,112200,150731600,5730,5730,5730,5730,0
20240607,112100,150731600,5730,5730,5730,5730,0
20240607,112000,150731600,5730,5730,5730,5730,0
20240607,111900,150731600,5730,5730,5730,5730,0
20240607,111800,150731600,5730,5730,5730,5730,0
20240607,111700,150731600,5730,5730,5730,5730,100
20240607,111600,150158600,5730,5730,5730,5730,5
20240607,111500,150129950,5710,5710,5710,5710,4
20240607,111400,150107110,5710,5710,5710,5710,0
20240607,111300,150107110,5710,5710,5710,5710,2
20240607,111200,150095690,5730,5730,5730,5730,0
20240607,111100,150095690,5730,5730,5730,5730,15
20240607,111000,150009740,5750,5750,5750,5750,0
20240607,110900,150009740,5750,5700,5750,5700,523
20240607,110800,147027850,5710,5710,5710,5710,0
20240607,110700,147027850,5710,5710,5710,5710,0
20240607,110600,147027850,5710,5710,5710,5710,45
20240607,110500,146770900,5750,5750,5750,5750,30
20240607,110400,146598400,5790,5790,5790,5790,0
20240607,110300,146598400,5790,5790,5790,5790,0
20240607,110200,146598400,5790,5790,5790,5790,0
20240607,110100,146598400,5790,5710,5790,5700,375
20240607,110000,144459710,5790,5790,5790,5790,1
20240607,105900,144453920,5750,5750,5750,5750,0
20240607,105800,144453920,5750,5750,5750,5750,0
20240607,105700,144453920,5750,5730,5750,5700,267
20240607,105600,142927780,5750,5750,5750,5750,0
20240607,105500,142927780,5750,5750,5750,5750,6
20240607,105400,142893280,5750,5750,5750,5750,0
20240607,105300,142893280,5750,5740,5750,5740,8
20240607,105200,142847350,5740,5740,5740,5740,0
20240607,105100,142847350,5740,5740,5740,5740,0
20240607,105000,142847350,5740,5740,5740,5740,88
20240607,104900,142342230,5720,5720,5720,5720,0
20240607,104800,142342230,5720,5720,5720,5720,0
20240607,104700,142342230,5720,5720,5720,5720,32
20240607,104600,142159190,5730,5730,5730,5730,50
20240607,104500,141872690,5730,5730,5730,5730,1
20240607,104400,141866960,5760,5760,5760,5760,0
20240607,104300,141866960,5760,5760,5760,5760,0
20240607,104200,141866960,5760,5760,5760,5760,1
20240607,104100,141861200,5780,5780,5780,5780,0
20240607,104000,141861200,5780,5780,5780,5780,5
20240607,103900,141832300,5720,5720,5730,5720,756
20240607,103800,137507660,5720,5700,5720,5700,573
20240607,103700,134241540,5700,5730,5730,5700,4402
20240607,103600,109091470,5740,5740,5740,5740,0
20240607,103500,109091470,5740,5740,5740,5740,989
20240607,103400,103414610,5740,5740,5740,5740,95
20240607,103300,102869310,5750,5750,5750,5750,213
20240607,103200,101644560,5750,5750,5750,5750,0
20240607,103100,101644560,5750,5750,5750,5750,0
20240607,103000,101644560,5750,5750,5750,5750,17
20240607,102900,101546810,5720,5760,5760,5720,876
20240607,102800,96530420,5760,5750,5760,5750,38
20240607,102700,96311890,5750,5760,5760,5750,1656
20240607,102600,86783950,5760,5760,5760,5760,73
20240607,102500,86363470,5780,5770,5780,5770,112
20240607,102400,85717210,5770,5770,5770,5770,0
20240607,102300,85717210,5770,5770,5770,5770,0
20240607,102200,85717210,5770,5770,5770,5770,17
20240607,102100,85619120,5780,5780,5780,5780,1
20240607,102000,85613340,5760,5760,5760,5760,115
20240607,101900,84950940,5770,5770,5770,5770,58
20240607,101800,84616280,5790,5790,5790,5790,0
20240607,101700,84616280,5790,5770,5790,5770,63
20240607,101600,84252750,5790,5790,5790,5790,77
20240607,101500,83806920,5790,5790,5790,5790,0
20240607,101400,83806920,5790,5780,5790,5780,72
20240607,101300,83390740,5760,5760,5760,5760,0
20240607,101200,83390740,5760,5760,5760,5760,157
20240607,101100,82486420,5780,5780,5780,5780,7
20240607,101000,82445960,5780,5780,5780,5780,0
20240607,100900,82445960,5780,5780,5780,5780,0
20240607,100800,82445960,5780,5780,5780,5780,0
20240607,100700,82445960,5780,5780,5780,5780,0
20240607,100600,82445960,5780,5780,5780,5780,1
20240607,100500,82440180,5780,5780,5780,5780,4
20240607,100400,82417060,5770,5780,5780,5770,33
20240607,100300,82226640,5780,5770,5780,5770,79
20240607,100200,81770710,5770,5770,5770,5770,432
20240607,100100,79278070,5770,5800,5800,5770,469
20240607,100000,76565510,5800,5800,5800,5800,0
20240607,095900,76565510,5800,5800,5800,5800,1
20240607,095800,76559710,5800,5780,5800,5780,41
20240607,095700,76322650,5780,5780,5780,5770,807
20240607,095600,71661820,5810,5810,5810,5810,0
20240607,095500,71661820,5810,5810,5810,5810,6
20240607,095400,71626960,5810,5810,5810,5810,5
20240607,095300,71597910,5780,5780,5780,5780,90
20240607,095200,71077710,5790,5790,5790,5790,200
20240607,095100,69919710,5810,5810,5810,5810,0
20240607,095000,69919710,5810,5810,5810,5810,0
20240607,094900,69919710,5810,5810,5810,5810,0
20240607,094800,69919710,5810,5810,5810,5810,0
20240607,094700,69919710,5810,5810,5810,5810,100
20240607,094600,69338710,5820,5820,5820,5820,0
20240607,094500,69338710,5820,5820,5820,5820,17
20240607,094400,69239770,5820,5820,5820,5820,0
20240607,094300,69239770,5820,5820,5820,5820,9
20240607,094200,69187390,5780,5780,5780,5780,0
20240607,094100,69187390,5780,5790,5790,5780,1033
20240607,094000,63206340,5790,5790,5790,5790,180
20240607,093900,62164140,5830,5830,5830,5830,200
20240607,093800,60998140,5840,5840,5840,5840,0
20240607,093700,60998140,5840,5840,5840,5840,0
20240607,093600,60998140,5840,5840,5840,5840,0
20240607,093500,60998140,5840,5840,5840,5840,0
20240607,093400,60998140,5840,5840,5840,5840,1
20240607,093300,60992300,5790,5790,5790,5790,0
20240607,093200,60992300,5790,5790,5790,5790,0
20240607,093100,60992300,5790,5790,5790,5790,0
20240607,093000,60992300,5790,5790,5790,5790,9
20240607,092900,60940190,5750,5790,5790,5750,1048
20240607,092800,54885040,5790,5800,5800,5790,393
20240607,092700,52608370,5800,5810,5810,5800,741
20240607,092600,48307000,5810,5810,5810,5810,1
20240607,092500,48301190,5810,5830,5830,5810,500
20240607,092400,45395550,5800,5800,5800,5800,0
20240607,092300,45395550,5800,5800,5800,5800,0
20240607,092200,45395550,5800,5820,5820,5750,2172
20240607,092100,32839050,5810,5810,5810,5810,0
20240607,092000,32839050,5810,5860,5860,5810,350
20240607,091900,30801710,5870,5870,5870,5870,5
20240607,091800,30772360,5880,5880,5880,5880,2
20240607,091700,30760600,5870,5870,5870,5870,0
20240607,091600,30760600,5870,5820,5870,5820,2
20240607,091500,30748910,5870,5870,5870,5870,104
20240607,091400,30138430,5810,5830,5830,5760,499
20240607,091300,27241050,5830,5850,5850,5830,386
20240607,091200,24983170,5850,5850,5850,5850,0
20240607,091100,24983170,5850,5850,5850,5850,0
20240607,091000,24983170,5850,5890,5890,5850,3
20240607,090900,24965540,5890,5870,5890,5870,1111
20240607,090800,18443950,5900,5900,5900,5900,10
20240607,090700,18384950,5910,5910,5910,5910,0
20240607,090600,18384950,5910,5910,5910,5910,3
20240607,090500,18367220,5910,5910,5910,5910,50
20240607,090400,18071720,5910,5900,5910,5900,23
20240607,090300,17936010,5880,5880,5880,5880,0
20240607,090200,17936010,5880,5880,5880,5880,145
20240607,090100,17083410,5880,5880,5880,5880,0
20240607,090000,17083410,5880,5810,5880,5810,2924