KissMeData/033230/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,191600,20398303545,2720,2720,2720,2720,48787
20240607,191500,20398303545,2720,2720,2720,2720,0
20240607,191400,20398303545,2720,2720,2720,2720,0
20240607,191300,20398303545,2720,2720,2720,2720,0
20240607,191200,20398303545,2720,2720,2720,2720,0
20240607,191100,20398303545,2720,2720,2720,2720,0
20240607,191000,20398303545,2720,2720,2720,2720,0
20240607,190900,20398303545,2720,2720,2720,2720,0
20240607,190800,20398303545,2720,2720,2720,2720,0
20240607,190700,20398303545,2720,2720,2720,2720,0
20240607,190600,20398303545,2720,2720,2720,2720,0
20240607,190500,20398303545,2720,2720,2720,2720,0
20240607,190400,20398303545,2720,2720,2720,2720,0
20240607,190300,20398303545,2720,2720,2720,2720,0
20240607,190200,20398303545,2720,2720,2720,2720,0
20240607,190100,20398303545,2720,2720,2720,2720,0
20240607,190000,20398303545,2720,2720,2720,2720,0
20240607,185900,20398303545,2720,2720,2720,2720,0
20240607,185800,20398303545,2720,2720,2720,2720,0
20240607,185700,20398303545,2720,2720,2720,2720,0
20240607,185600,20398303545,2720,2720,2720,2720,0
20240607,185500,20398303545,2720,2720,2720,2720,0
20240607,185400,20398303545,2720,2720,2720,2720,0
20240607,185300,20398303545,2720,2720,2720,2720,0
20240607,185200,20398303545,2720,2720,2720,2720,0
20240607,185100,20398303545,2720,2720,2720,2720,0
20240607,185000,20398303545,2720,2720,2720,2720,0
20240607,184900,20398303545,2720,2720,2720,2720,0
20240607,184800,20398303545,2720,2720,2720,2720,0
20240607,184700,20398303545,2720,2720,2720,2720,0
20240607,184600,20398303545,2720,2720,2720,2720,48787
20240607,184500,20398303545,2720,2720,2720,2720,0
20240607,184400,20398303545,2720,2720,2720,2720,0
20240607,184300,20398303545,2720,2720,2720,2720,0
20240607,184200,20398303545,2720,2720,2720,2720,0
20240607,184100,20398303545,2720,2720,2720,2720,0
20240607,184000,20398303545,2720,2720,2720,2720,0
20240607,183900,20398303545,2720,2720,2720,2720,0
20240607,183800,20398303545,2720,2720,2720,2720,0
20240607,183700,20398303545,2720,2720,2720,2720,0
20240607,183600,20398303545,2720,2720,2720,2720,0
20240607,183500,20398303545,2720,2720,2720,2720,0
20240607,183400,20398303545,2720,2720,2720,2720,0
20240607,183300,20398303545,2720,2720,2720,2720,0
20240607,183200,20398303545,2720,2720,2720,2720,0
20240607,183100,20398303545,2720,2720,2720,2720,0
20240607,183000,20398303545,2720,2720,2720,2720,0
20240607,182900,20398303545,2720,2720,2720,2720,0
20240607,182800,20398303545,2720,2720,2720,2720,0
20240607,182700,20398303545,2720,2720,2720,2720,0
20240607,182600,20398303545,2720,2720,2720,2720,0
20240607,182500,20398303545,2720,2720,2720,2720,0
20240607,182400,20398303545,2720,2720,2720,2720,0
20240607,182300,20398303545,2720,2720,2720,2720,0
20240607,182200,20398303545,2720,2720,2720,2720,0
20240607,182100,20398303545,2720,2720,2720,2720,0
20240607,182000,20398303545,2720,2720,2720,2720,0
20240607,181900,20398303545,2720,2720,2720,2720,0
20240607,181800,20398303545,2720,2720,2720,2720,0
20240607,181700,20398303545,2720,2720,2720,2720,0
20240607,181600,20398303545,2720,2720,2720,2720,48787
20240607,181500,20398303545,2720,2720,2720,2720,0
20240607,181400,20398303545,2720,2720,2720,2720,0
20240607,181300,20398303545,2720,2720,2720,2720,0
20240607,181200,20398303545,2720,2720,2720,2720,0
20240607,181100,20398303545,2720,2720,2720,2720,0
20240607,181000,20398303545,2720,2720,2720,2720,0
20240607,180900,20398303545,2720,2720,2720,2720,0
20240607,180800,20398303545,2720,2720,2720,2720,0
20240607,180700,20398303545,2720,2720,2720,2720,0
20240607,180600,20398303545,2720,2720,2720,2720,0
20240607,180500,20398303545,2720,2720,2720,2720,0
20240607,180400,20398303545,2720,2720,2720,2720,0
20240607,180300,20398303545,2720,2720,2720,2720,0
20240607,180200,20398303545,2720,2720,2720,2720,0
20240607,180100,20398303545,2720,2720,2720,2720,0
20240607,180000,20398303545,2720,2720,2720,2720,0
20240607,175900,20398303545,2720,2720,2720,2720,0
20240607,175800,20398303545,2720,2720,2720,2720,0
20240607,175700,20398303545,2720,2720,2720,2720,0
20240607,175600,20398303545,2720,2720,2720,2720,0
20240607,175500,20398303545,2720,2720,2720,2720,0
20240607,175400,20398303545,2720,2720,2720,2720,0
20240607,175300,20398303545,2720,2720,2720,2720,0
20240607,175200,20398303545,2720,2720,2720,2720,0
20240607,175100,20398303545,2720,2720,2720,2720,0
20240607,175000,20398303545,2720,2720,2720,2720,0
20240607,174900,20398303545,2720,2720,2720,2720,0
20240607,174800,20398303545,2720,2720,2720,2720,0
20240607,174700,20398303545,2720,2720,2720,2720,0
20240607,174600,20398303545,2720,2720,2720,2720,48787
20240607,174500,20398303545,2720,2720,2720,2720,0
20240607,174400,20398303545,2720,2720,2720,2720,0
20240607,174300,20398303545,2720,2720,2720,2720,0
20240607,174200,20398303545,2720,2720,2720,2720,0
20240607,174100,20398303545,2720,2720,2720,2720,0
20240607,174000,20398303545,2720,2720,2720,2720,0
20240607,173900,20398303545,2720,2720,2720,2720,0
20240607,173800,20398303545,2720,2720,2720,2720,0
20240607,173700,20398303545,2720,2720,2720,2720,0
20240607,173600,20398303545,2720,2720,2720,2720,0
20240607,173500,20398303545,2720,2720,2720,2720,0
20240607,173400,20398303545,2720,2720,2720,2720,0
20240607,173300,20398303545,2720,2720,2720,2720,0
20240607,173200,20398303545,2720,2720,2720,2720,0
20240607,173100,20398303545,2720,2720,2720,2720,0
20240607,173000,20398303545,2720,2720,2720,2720,0
20240607,172900,20398303545,2720,2720,2720,2720,0
20240607,172800,20398303545,2720,2720,2720,2720,0
20240607,172700,20398303545,2720,2720,2720,2720,0
20240607,172600,20398303545,2720,2720,2720,2720,0
20240607,172500,20398303545,2720,2720,2720,2720,0
20240607,172400,20398303545,2720,2720,2720,2720,0
20240607,172300,20398303545,2720,2720,2720,2720,0
20240607,172200,20398303545,2720,2720,2720,2720,0
20240607,172100,20398303545,2720,2720,2720,2720,0
20240607,172000,20398303545,2720,2720,2720,2720,0
20240607,171900,20398303545,2720,2720,2720,2720,0
20240607,171800,20398303545,2720,2720,2720,2720,0
20240607,171700,20398303545,2720,2720,2720,2720,0
20240607,171600,20398303545,2720,2720,2720,2720,48787
20240607,171500,20398303545,2720,2720,2720,2720,0
20240607,171400,20398303545,2720,2720,2720,2720,0
20240607,171300,20398303545,2720,2720,2720,2720,0
20240607,171200,20398303545,2720,2720,2720,2720,0
20240607,171100,20398303545,2720,2720,2720,2720,0
20240607,171000,20398303545,2720,2720,2720,2720,0
20240607,170900,20398303545,2720,2720,2720,2720,0
20240607,170800,20398303545,2720,2720,2720,2720,0
20240607,170700,20398303545,2720,2720,2720,2720,0
20240607,170600,20398303545,2720,2720,2720,2720,0
20240607,170500,20398303545,2720,2720,2720,2720,0
20240607,170400,20398303545,2720,2720,2720,2720,0
20240607,170300,20398303545,2720,2720,2720,2720,0
20240607,170200,20398303545,2720,2720,2720,2720,0
20240607,170100,20398303545,2720,2720,2720,2720,0
20240607,170000,20398303545,2720,2720,2720,2720,0
20240607,165900,20398303545,2720,2720,2720,2720,0
20240607,165800,20398303545,2720,2720,2720,2720,0
20240607,165700,20398303545,2720,2720,2720,2720,0
20240607,165600,20398303545,2720,2720,2720,2720,0
20240607,165500,20398303545,2720,2720,2720,2720,0
20240607,165400,20398303545,2720,2720,2720,2720,0
20240607,165300,20398303545,2720,2720,2720,2720,0
20240607,165200,20398303545,2720,2720,2720,2720,0
20240607,165100,20398303545,2720,2720,2720,2720,0
20240607,165000,20398303545,2720,2720,2720,2720,0
20240607,164900,20398303545,2720,2720,2720,2720,0
20240607,164800,20398303545,2720,2720,2720,2720,0
20240607,164700,20398303545,2720,2720,2720,2720,0
20240607,164600,20398303545,2720,2720,2720,2720,48787
20240607,164500,20398303545,2720,2720,2720,2720,0
20240607,164400,20398303545,2720,2720,2720,2720,0
20240607,164300,20398303545,2720,2720,2720,2720,0
20240607,164200,20398303545,2720,2720,2720,2720,0
20240607,164100,20398303545,2720,2720,2720,2720,0
20240607,164000,20398303545,2720,2720,2720,2720,0
20240607,163900,20398303545,2720,2720,2720,2720,0
20240607,163800,20398303545,2720,2720,2720,2720,0
20240607,163700,20398303545,2720,2720,2720,2720,0
20240607,163600,20398303545,2720,2720,2720,2720,0
20240607,163500,20398303545,2720,2720,2720,2720,0
20240607,163400,20398303545,2720,2720,2720,2720,0
20240607,163300,20398303545,2720,2720,2720,2720,0
20240607,163200,20398303545,2720,2720,2720,2720,0
20240607,163100,20398303545,2720,2720,2720,2720,0
20240607,163000,20398303545,2720,2720,2720,2720,0
20240607,162900,20398303545,2720,2720,2720,2720,0
20240607,162800,20398303545,2720,2720,2720,2720,0
20240607,162700,20398303545,2720,2720,2720,2720,0
20240607,162600,20398303545,2720,2720,2720,2720,0
20240607,162500,20398303545,2720,2720,2720,2720,0
20240607,162400,20398303545,2720,2720,2720,2720,0
20240607,162300,20398303545,2720,2720,2720,2720,0
20240607,162200,20398303545,2720,2720,2720,2720,0
20240607,162100,20398303545,2720,2720,2720,2720,0
20240607,162000,20398303545,2720,2720,2720,2720,0
20240607,161900,20398303545,2720,2720,2720,2720,0
20240607,161800,20398303545,2720,2720,2720,2720,0
20240607,161700,20398303545,2720,2720,2720,2720,0
20240607,161600,20398303545,2720,2720,2720,2720,48787
20240607,161500,20398303545,2720,2720,2720,2720,0
20240607,161400,20398303545,2720,2720,2720,2720,0
20240607,161300,20398303545,2720,2720,2720,2720,0
20240607,161200,20398303545,2720,2720,2720,2720,0
20240607,161100,20398303545,2720,2720,2720,2720,0
20240607,161000,20398303545,2720,2720,2720,2720,0
20240607,160900,20398303545,2720,2720,2720,2720,0
20240607,160800,20398303545,2720,2720,2720,2720,0
20240607,160700,20398303545,2720,2720,2720,2720,0
20240607,160600,20398303545,2720,2720,2720,2720,0
20240607,160500,20398303545,2720,2720,2720,2720,0
20240607,160400,20398303545,2720,2720,2720,2720,0
20240607,160300,20398303545,2720,2720,2720,2720,0
20240607,160200,20398303545,2720,2720,2720,2720,0
20240607,160100,20398303545,2720,2720,2720,2720,0
20240607,160000,20398303545,2720,2720,2720,2720,0
20240607,155900,20398303545,2720,2720,2720,2720,0
20240607,155800,20398303545,2720,2720,2720,2720,0
20240607,155700,20398303545,2720,2720,2720,2720,0
20240607,155600,20398303545,2720,2720,2720,2720,0
20240607,155500,20398303545,2720,2720,2720,2720,0
20240607,155400,20398303545,2720,2720,2720,2720,0
20240607,155300,20398303545,2720,2720,2720,2720,0
20240607,155200,20398303545,2720,2720,2720,2720,0
20240607,155100,20398303545,2720,2720,2720,2720,0
20240607,155000,20398303545,2720,2720,2720,2720,0
20240607,154900,20398303545,2720,2720,2720,2720,0
20240607,154800,20398303545,2720,2720,2720,2720,0
20240607,154700,20398303545,2720,2720,2720,2720,0
20240607,154600,20398303545,2720,2720,2720,2720,48787
20240607,154500,20398303545,2720,2720,2720,2720,0
20240607,154400,20398303545,2720,2720,2720,2720,0
20240607,154300,20398303545,2720,2720,2720,2720,0
20240607,154200,20398303545,2720,2720,2720,2720,0
20240607,154100,20398303545,2720,2720,2720,2720,0
20240607,154000,20398303545,2720,2720,2720,2720,0
20240607,153900,20398303545,2720,2720,2720,2720,0
20240607,153800,20398303545,2720,2720,2720,2720,0
20240607,153700,20398303545,2720,2720,2720,2720,0
20240607,153600,20398303545,2720,2720,2720,2720,0
20240607,153500,20398303545,2720,2720,2720,2720,0
20240607,153400,20398303545,2720,2720,2720,2720,0
20240607,153300,20398303545,2720,2720,2720,2720,0
20240607,153200,20398303545,2720,2720,2720,2720,0
20240607,153100,20398303545,2720,2720,2720,2720,0
20240607,153000,20398303545,2720,2720,2720,2720,48787
20240607,152900,20265602905,2720,2720,2720,2720,0
20240607,152800,20265602905,2720,2720,2720,2720,0
20240607,152700,20265602905,2720,2720,2720,2720,0
20240607,152600,20265602905,2720,2720,2720,2720,0
20240607,152500,20265602905,2720,2720,2720,2720,0
20240607,152400,20265602905,2720,2720,2720,2720,0
20240607,152300,20265602905,2720,2720,2720,2720,0
20240607,152200,20265602905,2720,2720,2720,2720,0
20240607,152100,20265602905,2720,2720,2720,2720,0
20240607,152000,20265602905,2720,2720,2720,2720,0
20240607,151900,20265602905,2720,2720,2725,2715,7248
20240607,151800,20245886650,2720,2710,2725,2710,16484
20240607,151700,20201085295,2715,2720,2720,2710,20891
20240607,151600,20144375840,2720,2725,2725,2720,6273
20240607,151500,20127304650,2725,2725,2725,2720,3773
20240607,151400,20117034075,2725,2725,2730,2725,5740
20240607,151300,20101373705,2725,2725,2730,2720,11135
20240607,151200,20071023340,2725,2725,2730,2720,7556
20240607,151100,20050443680,2725,2725,2730,2725,223
20240607,151000,20049836000,2725,2735,2740,2725,3260
20240607,150900,20040928015,2730,2725,2735,2725,8694
20240607,150800,20017201340,2725,2730,2730,2725,6184
20240607,150700,20000333185,2730,2735,2740,2725,23751
20240607,150600,19935520280,2735,2735,2745,2735,4136
20240607,150500,19924205145,2745,2730,2745,2730,9185
20240607,150400,19899045895,2730,2735,2735,2730,7296
20240607,150300,19879124370,2735,2740,2740,2735,3190
20240607,150200,19870399540,2735,2735,2745,2735,103
20240607,150100,19870117820,2740,2735,2740,2735,2592
20240607,150000,19863018405,2740,2745,2745,2735,6333
20240607,145900,19845688120,2745,2730,2745,2730,2344
20240607,145800,19839270805,2730,2740,2740,2730,14284
20240607,145700,19800229310,2740,2745,2750,2740,4376
20240607,145600,19788232440,2750,2740,2750,2740,3857
20240607,145500,19777647665,2745,2750,2750,2740,3587
20240607,145400,19767797215,2750,2740,2750,2735,10856
20240607,145300,19738010985,2740,2745,2745,2735,4240
20240607,145200,19726395635,2740,2745,2745,2740,3630
20240607,145100,19716434370,2745,2745,2750,2745,3524
20240607,145000,19706759740,2750,2745,2750,2745,4263
20240607,144900,19695057785,2745,2740,2745,2735,4838
20240607,144800,19681794460,2740,2745,2750,2740,12397
20240607,144700,19647804105,2750,2755,2765,2750,38880
20240607,144600,19540567905,2760,2745,2765,2745,27813
20240607,144500,19463928160,2745,2745,2755,2745,56851
20240607,144400,19307602975,2745,2735,2750,2735,52977
20240607,144300,19162379700,2735,2735,2735,2725,18682
20240607,144200,19111360955,2735,2735,2735,2725,11446
20240607,144100,19080101995,2735,2730,2735,2725,5277
20240607,144000,19065695900,2725,2730,2730,2725,2472
20240607,143900,19058948080,2725,2735,2735,2720,3287
20240607,143800,19049974625,2730,2720,2735,2710,22303
20240607,143700,18989213635,2720,2715,2720,2710,6098
20240607,143600,18972657735,2715,2720,2720,2715,365
20240607,143500,18971665995,2720,2715,2720,2715,2243
20240607,143400,18965569635,2720,2720,2725,2715,5145
20240607,143300,18951575210,2725,2725,2730,2725,9167
20240607,143200,18926585890,2725,2715,2725,2715,10415
20240607,143100,18898246990,2715,2715,2720,2705,4053
20240607,143000,18887242190,2715,2710,2720,2705,13812
20240607,142900,18849796785,2705,2705,2705,2705,125
20240607,142800,18849458660,2705,2710,2710,2705,645
20240607,142700,18847713425,2710,2710,2710,2700,1559
20240607,142600,18843491385,2705,2710,2710,2705,1803
20240607,142500,18838611135,2710,2715,2715,2710,2325
20240607,142400,18832302205,2710,2710,2715,2710,3788
20240607,142300,18822030480,2710,2705,2710,2705,1035
20240607,142200,18819230475,2705,2700,2705,2700,6557
20240607,142100,18801509515,2695,2700,2700,2695,425
20240607,142000,18800363515,2700,2690,2700,2690,553
20240607,141900,18798873180,2690,2695,2695,2690,1188
20240607,141800,18795671525,2695,2695,2695,2695,10
20240607,141700,18795644575,2700,2695,2700,2695,1669
20240607,141600,18791146570,2690,2695,2695,2690,867
20240607,141500,18788810365,2690,2695,2695,2690,1516
20240607,141400,18784727765,2695,2695,2695,2695,8188
20240607,141300,18762661105,2700,2700,2705,2700,488
20240607,141200,18761343395,2700,2705,2705,2700,2038
20240607,141100,18755840785,2700,2690,2705,2690,1938
20240607,141000,18750608305,2690,2695,2700,2690,1827
20240607,140900,18745682880,2690,2695,2695,2690,2687
20240607,140800,18738443915,2700,2705,2705,2700,40
20240607,140700,18738335850,2700,2695,2700,2690,2456
20240607,140600,18731711425,2690,2695,2700,2690,2840
20240607,140500,18724052505,2685,2690,2700,2685,13504
20240607,140400,18687765430,2690,2695,2695,2690,3210
20240607,140300,18679130480,2695,2695,2695,2695,2360
20240607,140200,18672770280,2695,2695,2695,2695,13
20240607,140100,18672735245,2695,2700,2700,2695,461
20240607,140000,18671490550,2700,2700,2700,2700,1769
20240607,135900,18666714250,2700,2705,2705,2700,878
20240607,135800,18664341635,2705,2700,2705,2700,2416
20240607,135700,18657807545,2705,2700,2705,2700,1180
20240607,135600,18654617075,2700,2700,2700,2700,134
20240607,135500,18654255275,2700,2700,2700,2700,6258
20240607,135400,18637358675,2700,2690,2700,2690,1203
20240607,135300,18634114215,2690,2690,2695,2690,797
20240607,135200,18631967530,2690,2690,2695,2685,1563
20240607,135100,18627765995,2685,2690,2695,2685,4133
20240607,135000,18616648550,2690,2695,2695,2690,3534
20240607,134900,18607138255,2695,2705,2705,2695,926
20240607,134800,18604642490,2705,2700,2705,2695,1902
20240607,134700,18599501340,2700,2700,2700,2695,817
20240607,134600,18597296915,2700,2700,2705,2690,1045
20240607,134500,18594478755,2700,2700,2700,2700,475
20240607,134400,18593196255,2700,2705,2705,2695,495
20240607,134300,18591861770,2705,2695,2705,2690,866
20240607,134200,18589524250,2695,2695,2700,2690,5587
20240607,134100,18574468815,2695,2700,2700,2695,1001
20240607,134000,18571771115,2695,2705,2705,2695,1669
20240607,133900,18567272570,2700,2700,2700,2700,823
20240607,133800,18565050470,2700,2700,2700,2700,566
20240607,133700,18563522270,2700,2700,2700,2700,1620
20240607,133600,18559148270,2705,2705,2705,2700,227
20240607,133500,18558534255,2705,2710,2710,2700,1277
20240607,133400,18555078570,2710,2705,2715,2705,117
20240607,133300,18554761820,2705,2720,2720,2705,1904
20240607,133200,18549602110,2710,2720,2720,2710,3647
20240607,133100,18539691520,2725,2695,2725,2695,10011
20240607,133000,18512552630,2695,2705,2710,2695,9195
20240607,132900,18487720670,2705,2710,2710,2705,3125
20240607,132800,18479252340,2710,2720,2720,2710,3156
20240607,132700,18470684590,2720,2715,2725,2715,5701
20240607,132600,18455177940,2720,2715,2735,2715,54413
20240607,132500,18306736970,2715,2690,2720,2690,49886
20240607,132400,18172070965,2690,2685,2695,2685,700
20240607,132300,18170188135,2685,2685,2685,2685,100
20240607,132200,18169919635,2685,2685,2690,2685,247
20240607,132100,18169256340,2685,2685,2690,2685,1557
20240607,132000,18165068845,2695,2690,2695,2690,1838
20240607,131900,18160115715,2690,2685,2690,2685,1909
20240607,131800,18154983405,2685,2685,2685,2685,2967
20240607,131700,18147017010,2685,2685,2685,2685,2954
20240607,131600,18139085520,2685,2685,2695,2685,867
20240607,131500,18136749135,2685,2685,2685,2685,2350
20240607,131400,18130439385,2685,2685,2695,2685,367
20240607,131300,18129453980,2685,2695,2695,2685,7732
20240607,131200,18108665330,2695,2700,2700,2695,1049
20240607,131100,18105833365,2695,2700,2700,2695,80
20240607,131000,18105617715,2700,2695,2700,2695,211
20240607,130900,18105048975,2700,2695,2700,2695,145
20240607,130800,18104658190,2695,2690,2705,2690,1921
20240607,130700,18099477930,2690,2690,2690,2690,1
20240607,130600,18099475240,2690,2690,2690,2690,4938
20240607,130500,18086192020,2690,2700,2700,2690,889
20240607,130400,18083796920,2685,2690,2700,2685,213
20240607,130300,18083224260,2690,2695,2695,2690,502
20240607,130200,18081873630,2695,2685,2695,2685,1333
20240607,130100,18078287955,2680,2695,2695,2680,1061
20240607,130000,18075439425,2695,2680,2695,2680,1428
20240607,125900,18071594265,2680,2690,2700,2680,21428
20240607,125800,18014080760,2690,2690,2690,2690,2339
20240607,125700,18007788850,2690,2695,2695,2690,2165
20240607,125600,18001955060,2700,2700,2700,2700,708
20240607,125500,18000043460,2700,2705,2705,2700,111
20240607,125400,17999743710,2705,2705,2705,2700,1570
20240607,125300,17995498380,2700,2700,2710,2700,3996
20240607,125200,17984699080,2700,2700,2705,2700,1175
20240607,125100,17981520915,2705,2700,2705,2700,586
20240607,125000,17979937285,2705,2700,2705,2700,1473
20240607,124900,17975958785,2700,2705,2705,2700,978
20240607,124800,17973316330,2705,2700,2705,2700,2440
20240607,124700,17966716810,2700,2705,2705,2700,348
20240607,124600,17965776520,2705,2705,2705,2700,398
20240607,124500,17964699960,2705,2700,2705,2700,1273
20240607,124400,17961256625,2705,2695,2705,2690,9103
20240607,124300,17936689270,2695,2695,2695,2690,9848
20240607,124200,17910150125,2695,2695,2695,2690,917
20240607,124100,17907681215,2695,2690,2695,2690,1906
20240607,124000,17902544595,2695,2695,2700,2685,908
20240607,123900,17900097580,2685,2685,2695,2685,2438
20240607,123800,17893535280,2690,2690,2690,2690,2068
20240607,123700,17887972360,2690,2695,2695,2690,197
20240607,123600,17887442425,2695,2695,2695,2695,490
20240607,123500,17886121875,2695,2695,2695,2690,2851
20240607,123400,17878446280,2690,2695,2695,2690,992
20240607,123300,17875772865,2695,2695,2700,2695,17
20240607,123200,17875727045,2695,2690,2700,2690,4348
20240607,123100,17864008940,2690,2690,2700,2690,4732
20240607,123000,17851258220,2690,2690,2690,2690,60
20240607,122900,17851096820,2695,2695,2695,2690,5665
20240607,122800,17835854645,2685,2695,2695,2685,8836
20240607,122700,17812083505,2695,2700,2700,2695,184
20240607,122600,17811587435,2700,2700,2700,2700,2278
20240607,122500,17805436835,2700,2700,2705,2700,991
20240607,122400,17802759235,2700,2705,2705,2700,277
20240607,122300,17802011115,2705,2705,2705,2705,0
20240607,122200,17802011115,2705,2700,2705,2700,771
20240607,122100,17799929350,2700,2700,2705,2700,634
20240607,122000,17798217540,2700,2710,2710,2700,37
20240607,121900,17798117625,2700,2705,2710,2700,354
20240607,121800,17797160300,2705,2695,2710,2695,995
20240607,121700,17794469490,2700,2700,2705,2690,4279
20240607,121600,17782934090,2700,2700,2700,2700,757
20240607,121500,17780890190,2705,2705,2705,2700,346
20240607,121400,17779955355,2705,2700,2705,2700,1298
20240607,121300,17776450750,2705,2705,2705,2700,596
20240607,121200,17774841255,2700,2705,2705,2700,3494
20240607,121100,17765402405,2700,2705,2705,2700,845
20240607,121000,17763119260,2705,2705,2705,2700,945
20240607,120900,17760563040,2705,2715,2715,2705,1974
20240607,120800,17755220820,2710,2710,2715,2710,840
20240607,120700,17752944410,2710,2710,2710,2710,217
20240607,120600,17752356340,2710,2710,2715,2710,1220
20240607,120500,17749049585,2715,2710,2720,2710,6014
20240607,120400,17732714245,2710,2715,2715,2705,4033
20240607,120300,17721785390,2710,2705,2715,2705,784
20240607,120200,17719661925,2705,2710,2710,2700,342
20240607,120100,17718737500,2710,2705,2715,2705,6039
20240607,120000,17702356965,2705,2710,2710,2705,4433
20240607,115900,17690347810,2710,2710,2710,2705,234
20240607,115800,17689714730,2705,2710,2710,2705,930
20240607,115700,17687198570,2710,2710,2710,2700,7779
20240607,115600,17666153980,2705,2695,2705,2695,1231
20240607,115500,17662825505,2695,2700,2700,2695,2374
20240607,115400,17656426870,2700,2705,2705,2700,3252
20240607,115300,17647641815,2705,2710,2710,2700,6645
20240607,115200,17629685245,2710,2705,2715,2700,572
20240607,115100,17628138815,2705,2710,2715,2700,2679
20240607,115000,17620874755,2710,2720,2720,2710,2367
20240607,114900,17614449585,2715,2715,2715,2710,7651
20240607,114800,17593682800,2715,2720,2720,2715,637
20240607,114700,17591952555,2720,2720,2720,2710,5553
20240607,114600,17576854005,2720,2710,2725,2710,20979
20240607,114500,17519870820,2710,2705,2710,2705,1094
20240607,114400,17516910870,2705,2710,2710,2700,3214
20240607,114300,17508205630,2710,2710,2710,2700,4729
20240607,114200,17495417710,2710,2705,2710,2705,1705
20240607,114100,17490804060,2705,2705,2715,2700,3587
20240607,114000,17481094950,2705,2705,2705,2700,1343
20240607,113900,17477462140,2705,2705,2710,2705,4806
20240607,113800,17464457790,2705,2700,2715,2695,11125
20240607,113700,17434325635,2700,2690,2700,2690,830
20240607,113600,17432088570,2685,2685,2695,2685,703
20240607,113500,17430198305,2685,2685,2690,2685,865
20240607,113400,17427875280,2680,2690,2690,2680,12839
20240607,113300,17393428285,2690,2695,2695,2685,2290
20240607,113200,17387272415,2695,2695,2695,2690,690
20240607,113100,17385413315,2695,2690,2695,2685,600
20240607,113000,17383798345,2695,2690,2695,2690,5207
20240607,112900,17369765575,2695,2695,2695,2685,2553
20240607,112800,17362885630,2695,2680,2695,2680,1337
20240607,112700,17359302260,2680,2695,2695,2680,3031
20240607,112600,17351177260,2695,2685,2695,2685,2164
20240607,112500,17345366140,2685,2685,2685,2685,7684
20240607,112400,17324734600,2685,2685,2685,2685,1494
20240607,112300,17320723210,2685,2700,2700,2685,10035
20240607,112200,17293742375,2700,2695,2700,2695,366
20240607,112100,17292755805,2695,2695,2700,2695,4382
20240607,112000,17280942555,2695,2705,2705,2695,2115
20240607,111900,17275231730,2705,2710,2710,2700,1732
20240607,111800,17270553580,2710,2695,2710,2695,7075
20240607,111700,17251441130,2700,2700,2700,2695,141
20240607,111600,17251060535,2700,2700,2700,2690,1041
20240607,111500,17248253525,2700,2695,2700,2695,4020
20240607,111400,17237413395,2695,2695,2695,2690,1979
20240607,111300,17232089295,2695,2690,2695,2690,3277
20240607,111200,17223274160,2690,2695,2695,2690,9730
20240607,111100,17197072940,2695,2695,2700,2690,3792
20240607,111000,17186861365,2695,2695,2700,2695,6898
20240607,110900,17168264270,2700,2705,2705,2695,12564
20240607,110800,17134377740,2705,2710,2710,2695,9450
20240607,110700,17108848750,2705,2720,2720,2705,11236
20240607,110600,17078365310,2720,2720,2720,2715,3719
20240607,110500,17068256945,2715,2720,2725,2715,14225
20240607,110400,17029556130,2725,2720,2725,2715,10651
20240607,110300,17000586095,2715,2720,2720,2715,13628
20240607,110200,16963540435,2720,2720,2730,2715,35948
20240607,110100,16865662315,2720,2705,2720,2705,23222
20240607,110000,16802634050,2710,2705,2710,2705,4858
20240607,105900,16789486640,2705,2705,2705,2700,866
20240607,105800,16787144765,2700,2710,2710,2700,7613
20240607,105700,16766581450,2710,2705,2710,2705,8956
20240607,105600,16742355070,2710,2715,2715,2705,12554
20240607,105500,16708332035,2710,2715,2715,2705,19787
20240607,105400,16654650220,2710,2710,2710,2700,7214
20240607,105300,16635108895,2710,2700,2715,2700,11069
20240607,105200,16605134900,2700,2700,2705,2700,3515
20240607,105100,16595644385,2700,2685,2700,2685,11777
20240607,105000,16563933595,2690,2690,2690,2685,3126
20240607,104900,16555524990,2690,2690,2690,2685,2871
20240607,104800,16547812435,2690,2685,2690,2680,6046
20240607,104700,16531586715,2690,2690,2690,2685,10085
20240607,104600,16504506635,2690,2685,2695,2680,9144
20240607,104500,16479915620,2685,2690,2695,2685,4249
20240607,104400,16468502005,2690,2695,2695,2685,6662
20240607,104300,16450577605,2690,2685,2695,2680,6324
20240607,104200,16433604650,2680,2680,2685,2680,1065
20240607,104100,16430750300,2685,2690,2690,2680,1520
20240607,104000,16426669490,2690,2680,2690,2675,8965
20240607,103900,16402634955,2680,2675,2680,2675,1522
20240607,103800,16398560845,2675,2680,2680,2675,9131
20240607,103700,16374126630,2680,2680,2685,2680,4047
20240607,103600,16363280190,2675,2680,2685,2675,11848
20240607,103500,16331531350,2685,2685,2690,2685,3029
20240607,103400,16323397415,2685,2690,2690,2680,5106
20240607,103300,16309684155,2690,2695,2695,2685,2340
20240607,103200,16303398680,2695,2685,2695,2680,6750
20240607,103100,16285282915,2690,2685,2695,2680,9934
20240607,103000,16258557530,2680,2680,2695,2675,13627
20240607,102900,16222029340,2680,2690,2690,2680,11192
20240607,102800,16192008705,2690,2695,2695,2685,18203
20240607,102700,16143081785,2690,2705,2705,2690,3741
20240607,102600,16132997535,2705,2700,2705,2695,18255
20240607,102500,16083717330,2695,2690,2700,2690,7357
20240607,102400,16063909015,2695,2700,2705,2690,19529
20240607,102300,16011260540,2695,2690,2700,2690,4262
20240607,102200,15999772925,2695,2700,2705,2690,19294
20240607,102100,15947785580,2695,2700,2705,2695,7763
20240607,102000,15926827725,2695,2695,2705,2690,23226
20240607,101900,15864164245,2700,2710,2710,2690,22843
20240607,101800,15802401175,2700,2710,2720,2700,66781
20240607,101700,15621046525,2710,2700,2715,2695,24562
20240607,101600,15554581425,2700,2700,2700,2690,8613
20240607,101500,15531381275,2700,2695,2700,2690,9932
20240607,101400,15504600030,2690,2685,2690,2680,12029
20240607,101300,15472316275,2685,2680,2685,2675,2593
20240607,101200,15465369370,2675,2675,2680,2675,12011
20240607,101100,15433222080,2680,2675,2680,2675,6861
20240607,101000,15414862400,2675,2675,2680,2675,5617
20240607,100900,15399830345,2675,2680,2685,2670,9286
20240607,100800,15374983815,2680,2685,2690,2680,13330
20240607,100700,15339234830,2680,2675,2685,2670,23514
20240607,100600,15276310465,2675,2685,2685,2675,40175
20240607,100500,15168738420,2685,2685,2690,2680,12535
20240607,100400,15135106765,2685,2685,2695,2680,7132
20240607,100300,15115938420,2685,2690,2690,2675,28582
20240607,100200,15039292265,2690,2685,2690,2680,24718
20240607,100100,14972934520,2685,2695,2700,2685,14393
20240607,100000,14934194280,2695,2700,2705,2685,29108
20240607,095900,14855791435,2705,2700,2705,2695,21306
20240607,095800,14798247725,2705,2700,2705,2685,43640
20240607,095700,14680607140,2700,2705,2710,2685,56837
20240607,095600,14527268260,2705,2705,2720,2700,17487
20240607,095500,14479912555,2705,2730,2735,2700,55627
20240607,095400,14329088755,2730,2725,2735,2715,20152
20240607,095300,14274200185,2730,2735,2740,2725,35363
20240607,095200,14177686710,2735,2730,2740,2725,13970
20240607,095100,14139512885,2725,2735,2740,2725,17586
20240607,095000,14091396495,2740,2725,2745,2715,23171
20240607,094900,14028174680,2730,2720,2740,2715,23135
20240607,094800,13965086065,2715,2720,2725,2710,19852
20240607,094700,13911161075,2720,2715,2735,2705,36969
20240607,094600,13810716345,2720,2725,2730,2710,38227
20240607,094500,13706915320,2725,2740,2740,2710,90716
20240607,094400,13460202740,2730,2745,2750,2730,11266
20240607,094300,13429333570,2745,2730,2745,2725,24946
20240607,094200,13361203290,2730,2725,2735,2725,24457
20240607,094100,13294419500,2730,2755,2765,2725,88970
20240607,094000,13050534670,2760,2755,2760,2750,26039
20240607,093900,12978764395,2755,2750,2770,2745,52079
20240607,093800,12835116290,2745,2740,2765,2735,48085
20240607,093700,12702740855,2740,2760,2760,2730,63629
20240607,093600,12528147420,2755,2730,2760,2730,53539
20240607,093500,12381301710,2735,2745,2745,2730,44926
20240607,093400,12258388335,2740,2755,2765,2720,112632
20240607,093300,11950139860,2755,2770,2775,2740,120924
20240607,093200,11617589375,2775,2770,2780,2765,47569
20240607,093100,11485824180,2770,2765,2795,2760,71632
20240607,093000,11286920245,2765,2780,2780,2750,66821
20240607,092900,11102162850,2775,2790,2800,2765,64697
20240607,092800,10922431390,2785,2810,2815,2765,148649
20240607,092700,10507951140,2815,2850,2850,2795,196497
20240607,092600,9954721345,2845,2815,2850,2780,361641
20240607,092500,8933793935,2810,2770,2815,2770,196882
20240607,092400,8383519185,2775,2785,2790,2760,55256
20240607,092300,8230221870,2780,2725,2780,2725,91999
20240607,092200,7976884960,2725,2720,2730,2710,57586
20240607,092100,7820311890,2725,2745,2750,2715,97554
20240607,092000,7553930145,2750,2770,2770,2730,109710
20240607,091900,7252854260,2770,2790,2795,2760,112722
20240607,091800,6939662350,2790,2745,2800,2745,145773
20240607,091700,6533396885,2750,2740,2765,2740,88325
20240607,091600,6290506705,2740,2790,2805,2735,127168
20240607,091500,5939979775,2805,2765,2810,2750,289119
20240607,091400,5133941650,2765,2775,2785,2735,159099
20240607,091300,4694637715,2780,2705,2800,2705,443067
20240607,091200,3470547585,2705,2695,2710,2670,72356
20240607,091100,3276135245,2690,2705,2710,2690,79250
20240607,091000,3062312150,2700,2730,2730,2670,154090
20240607,090900,2645847300,2730,2725,2750,2715,319652
20240607,090800,1773370420,2745,2745,2745,2745,0
20240607,090700,1773370420,2745,2745,2745,2745,0
20240607,090600,1773370420,2745,2670,2745,2670,237907
20240607,090500,1131878500,2670,2645,2680,2645,123735
20240607,090400,802532965,2645,2605,2650,2605,84417
20240607,090300,581056210,2605,2570,2610,2570,99522
20240607,090200,322568630,2570,2565,2575,2545,31614
20240607,090100,241488850,2555,2540,2575,2530,46063
20240607,090000,123805935,2540,2500,2560,2480,49140