KissMeData/037270/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,192200,259525900,3740,3740,3740,3740,918
20240603,192100,259525900,3740,3740,3740,3740,0
20240603,192000,259525900,3740,3740,3740,3740,0
20240603,191900,259525900,3740,3740,3740,3740,0
20240603,191800,259525900,3740,3740,3740,3740,0
20240603,191700,259525900,3740,3740,3740,3740,0
20240603,191600,259525900,3740,3740,3740,3740,0
20240603,191500,259525900,3740,3740,3740,3740,0
20240603,191400,259525900,3740,3740,3740,3740,0
20240603,191300,259525900,3740,3740,3740,3740,0
20240603,191200,259525900,3740,3740,3740,3740,0
20240603,191100,259525900,3740,3740,3740,3740,0
20240603,191000,259525900,3740,3740,3740,3740,0
20240603,190900,259525900,3740,3740,3740,3740,0
20240603,190800,259525900,3740,3740,3740,3740,0
20240603,190700,259525900,3740,3740,3740,3740,0
20240603,190600,259525900,3740,3740,3740,3740,0
20240603,190500,259525900,3740,3740,3740,3740,0
20240603,190400,259525900,3740,3740,3740,3740,0
20240603,190300,259525900,3740,3740,3740,3740,0
20240603,190200,259525900,3740,3740,3740,3740,0
20240603,190100,259525900,3740,3740,3740,3740,0
20240603,190000,259525900,3740,3740,3740,3740,0
20240603,185900,259525900,3740,3740,3740,3740,0
20240603,185800,259525900,3740,3740,3740,3740,0
20240603,185700,259525900,3740,3740,3740,3740,0
20240603,185600,259525900,3740,3740,3740,3740,0
20240603,185500,259525900,3740,3740,3740,3740,0
20240603,185400,259525900,3740,3740,3740,3740,0
20240603,185300,259525900,3740,3740,3740,3740,0
20240603,185200,259525900,3740,3740,3740,3740,918
20240603,185100,259525900,3740,3740,3740,3740,0
20240603,185000,259525900,3740,3740,3740,3740,0
20240603,184900,259525900,3740,3740,3740,3740,0
20240603,184800,259525900,3740,3740,3740,3740,0
20240603,184700,259525900,3740,3740,3740,3740,0
20240603,184600,259525900,3740,3740,3740,3740,0
20240603,184500,259525900,3740,3740,3740,3740,0
20240603,184400,259525900,3740,3740,3740,3740,0
20240603,184300,259525900,3740,3740,3740,3740,0
20240603,184200,259525900,3740,3740,3740,3740,0
20240603,184100,259525900,3740,3740,3740,3740,0
20240603,184000,259525900,3740,3740,3740,3740,0
20240603,183900,259525900,3740,3740,3740,3740,0
20240603,183800,259525900,3740,3740,3740,3740,0
20240603,183700,259525900,3740,3740,3740,3740,0
20240603,183600,259525900,3740,3740,3740,3740,0
20240603,183500,259525900,3740,3740,3740,3740,0
20240603,183400,259525900,3740,3740,3740,3740,0
20240603,183300,259525900,3740,3740,3740,3740,0
20240603,183200,259525900,3740,3740,3740,3740,0
20240603,183100,259525900,3740,3740,3740,3740,0
20240603,183000,259525900,3740,3740,3740,3740,0
20240603,182900,259525900,3740,3740,3740,3740,0
20240603,182800,259525900,3740,3740,3740,3740,0
20240603,182700,259525900,3740,3740,3740,3740,0
20240603,182600,259525900,3740,3740,3740,3740,0
20240603,182500,259525900,3740,3740,3740,3740,0
20240603,182400,259525900,3740,3740,3740,3740,0
20240603,182300,259525900,3740,3740,3740,3740,0
20240603,182200,259525900,3740,3740,3740,3740,918
20240603,182100,259525900,3740,3740,3740,3740,0
20240603,182000,259525900,3740,3740,3740,3740,0
20240603,181900,259525900,3740,3740,3740,3740,0
20240603,181800,259525900,3740,3740,3740,3740,0
20240603,181700,259525900,3740,3740,3740,3740,0
20240603,181600,259525900,3740,3740,3740,3740,0
20240603,181500,259525900,3740,3740,3740,3740,0
20240603,181400,259525900,3740,3740,3740,3740,0
20240603,181300,259525900,3740,3740,3740,3740,0
20240603,181200,259525900,3740,3740,3740,3740,0
20240603,181100,259525900,3740,3740,3740,3740,0
20240603,181000,259525900,3740,3740,3740,3740,0
20240603,180900,259525900,3740,3740,3740,3740,0
20240603,180800,259525900,3740,3740,3740,3740,0
20240603,180700,259525900,3740,3740,3740,3740,0
20240603,180600,259525900,3740,3740,3740,3740,0
20240603,180500,259525900,3740,3740,3740,3740,0
20240603,180400,259525900,3740,3740,3740,3740,0
20240603,180300,259525900,3740,3740,3740,3740,0
20240603,180200,259525900,3740,3740,3740,3740,0
20240603,180100,259525900,3740,3740,3740,3740,0
20240603,180000,259525900,3740,3740,3740,3740,0
20240603,175900,259525900,3740,3740,3740,3740,0
20240603,175800,259525900,3740,3740,3740,3740,0
20240603,175700,259525900,3740,3740,3740,3740,0
20240603,175600,259525900,3740,3740,3740,3740,0
20240603,175500,259525900,3740,3740,3740,3740,0
20240603,175400,259525900,3740,3740,3740,3740,0
20240603,175300,259525900,3740,3740,3740,3740,0
20240603,175200,259525900,3740,3740,3740,3740,918
20240603,175100,259525900,3740,3740,3740,3740,0
20240603,175000,259525900,3740,3740,3740,3740,0
20240603,174900,259525900,3740,3740,3740,3740,0
20240603,174800,259525900,3740,3740,3740,3740,0
20240603,174700,259525900,3740,3740,3740,3740,0
20240603,174600,259525900,3740,3740,3740,3740,0
20240603,174500,259525900,3740,3740,3740,3740,0
20240603,174400,259525900,3740,3740,3740,3740,0
20240603,174300,259525900,3740,3740,3740,3740,0
20240603,174200,259525900,3740,3740,3740,3740,0
20240603,174100,259525900,3740,3740,3740,3740,0
20240603,174000,259525900,3740,3740,3740,3740,0
20240603,173900,259525900,3740,3740,3740,3740,0
20240603,173800,259525900,3740,3740,3740,3740,0
20240603,173700,259525900,3740,3740,3740,3740,0
20240603,173600,259525900,3740,3740,3740,3740,0
20240603,173500,259525900,3740,3740,3740,3740,0
20240603,173400,259525900,3740,3740,3740,3740,0
20240603,173300,259525900,3740,3740,3740,3740,0
20240603,173200,259525900,3740,3740,3740,3740,0
20240603,173100,259525900,3740,3740,3740,3740,0
20240603,173000,259525900,3740,3740,3740,3740,0
20240603,172900,259525900,3740,3740,3740,3740,0
20240603,172800,259525900,3740,3740,3740,3740,0
20240603,172700,259525900,3740,3740,3740,3740,0
20240603,172600,259525900,3740,3740,3740,3740,0
20240603,172500,259525900,3740,3740,3740,3740,0
20240603,172400,259525900,3740,3740,3740,3740,0
20240603,172300,259525900,3740,3740,3740,3740,0
20240603,172200,259525900,3740,3740,3740,3740,918
20240603,172100,259525900,3740,3740,3740,3740,0
20240603,172000,259525900,3740,3740,3740,3740,0
20240603,171900,259525900,3740,3740,3740,3740,0
20240603,171800,259525900,3740,3740,3740,3740,0
20240603,171700,259525900,3740,3740,3740,3740,0
20240603,171600,259525900,3740,3740,3740,3740,0
20240603,171500,259525900,3740,3740,3740,3740,0
20240603,171400,259525900,3740,3740,3740,3740,0
20240603,171300,259525900,3740,3740,3740,3740,0
20240603,171200,259525900,3740,3740,3740,3740,0
20240603,171100,259525900,3740,3740,3740,3740,0
20240603,171000,259525900,3740,3740,3740,3740,0
20240603,170900,259525900,3740,3740,3740,3740,0
20240603,170800,259525900,3740,3740,3740,3740,0
20240603,170700,259525900,3740,3740,3740,3740,0
20240603,170600,259525900,3740,3740,3740,3740,0
20240603,170500,259525900,3740,3740,3740,3740,0
20240603,170400,259525900,3740,3740,3740,3740,0
20240603,170300,259525900,3740,3740,3740,3740,0
20240603,170200,259525900,3740,3740,3740,3740,0
20240603,170100,259525900,3740,3740,3740,3740,0
20240603,170000,259525900,3740,3740,3740,3740,0
20240603,165900,259525900,3740,3740,3740,3740,0
20240603,165800,259525900,3740,3740,3740,3740,0
20240603,165700,259525900,3740,3740,3740,3740,0
20240603,165600,259525900,3740,3740,3740,3740,0
20240603,165500,259525900,3740,3740,3740,3740,0
20240603,165400,259525900,3740,3740,3740,3740,0
20240603,165300,259525900,3740,3740,3740,3740,0
20240603,165200,259525900,3740,3740,3740,3740,918
20240603,165100,259525900,3740,3740,3740,3740,0
20240603,165000,259525900,3740,3740,3740,3740,0
20240603,164900,259525900,3740,3740,3740,3740,0
20240603,164800,259525900,3740,3740,3740,3740,0
20240603,164700,259525900,3740,3740,3740,3740,0
20240603,164600,259525900,3740,3740,3740,3740,0
20240603,164500,259525900,3740,3740,3740,3740,0
20240603,164400,259525900,3740,3740,3740,3740,0
20240603,164300,259525900,3740,3740,3740,3740,0
20240603,164200,259525900,3740,3740,3740,3740,0
20240603,164100,259525900,3740,3740,3740,3740,0
20240603,164000,259525900,3740,3740,3740,3740,0
20240603,163900,259525900,3740,3740,3740,3740,0
20240603,163800,259525900,3740,3740,3740,3740,0
20240603,163700,259525900,3740,3740,3740,3740,0
20240603,163600,259525900,3740,3740,3740,3740,0
20240603,163500,259525900,3740,3740,3740,3740,0
20240603,163400,259525900,3740,3740,3740,3740,0
20240603,163300,259525900,3740,3740,3740,3740,0
20240603,163200,259525900,3740,3740,3740,3740,0
20240603,163100,259525900,3740,3740,3740,3740,0
20240603,163000,259525900,3740,3740,3740,3740,0
20240603,162900,259525900,3740,3740,3740,3740,0
20240603,162800,259525900,3740,3740,3740,3740,0
20240603,162700,259525900,3740,3740,3740,3740,0
20240603,162600,259525900,3740,3740,3740,3740,0
20240603,162500,259525900,3740,3740,3740,3740,0
20240603,162400,259525900,3740,3740,3740,3740,0
20240603,162300,259525900,3740,3740,3740,3740,0
20240603,162200,259525900,3740,3740,3740,3740,918
20240603,162100,259525900,3740,3740,3740,3740,0
20240603,162000,259525900,3740,3740,3740,3740,0
20240603,161900,259525900,3740,3740,3740,3740,0
20240603,161800,259525900,3740,3740,3740,3740,0
20240603,161700,259525900,3740,3740,3740,3740,0
20240603,161600,259525900,3740,3740,3740,3740,0
20240603,161500,259525900,3740,3740,3740,3740,0
20240603,161400,259525900,3740,3740,3740,3740,0
20240603,161300,259525900,3740,3740,3740,3740,0
20240603,161200,259525900,3740,3740,3740,3740,0
20240603,161100,259525900,3740,3740,3740,3740,0
20240603,161000,259525900,3740,3740,3740,3740,0
20240603,160900,259525900,3740,3740,3740,3740,0
20240603,160800,259525900,3740,3740,3740,3740,0
20240603,160700,259525900,3740,3740,3740,3740,0
20240603,160600,259525900,3740,3740,3740,3740,0
20240603,160500,259525900,3740,3740,3740,3740,0
20240603,160400,259525900,3740,3740,3740,3740,0
20240603,160300,259525900,3740,3740,3740,3740,0
20240603,160200,259525900,3740,3740,3740,3740,0
20240603,160100,259525900,3740,3740,3740,3740,0
20240603,160000,259525900,3740,3740,3740,3740,0
20240603,155900,259525900,3740,3740,3740,3740,0
20240603,155800,259525900,3740,3740,3740,3740,0
20240603,155700,259525900,3740,3740,3740,3740,0
20240603,155600,259525900,3740,3740,3740,3740,0
20240603,155500,259525900,3740,3740,3740,3740,0
20240603,155400,259525900,3740,3740,3740,3740,0
20240603,155300,259525900,3740,3740,3740,3740,0
20240603,155200,259525900,3740,3740,3740,3740,918
20240603,155100,259525900,3740,3740,3740,3740,0
20240603,155000,259525900,3740,3740,3740,3740,0
20240603,154900,259525900,3740,3740,3740,3740,0
20240603,154800,259525900,3740,3740,3740,3740,0
20240603,154700,259525900,3740,3740,3740,3740,0
20240603,154600,259525900,3740,3740,3740,3740,0
20240603,154500,259525900,3740,3740,3740,3740,0
20240603,154400,259525900,3740,3740,3740,3740,0
20240603,154300,259525900,3740,3740,3740,3740,0
20240603,154200,259525900,3740,3740,3740,3740,0
20240603,154100,259525900,3740,3740,3740,3740,0
20240603,154000,259525900,3740,3740,3740,3740,0
20240603,153900,259525900,3740,3740,3740,3740,0
20240603,153800,259525900,3740,3740,3740,3740,0
20240603,153700,259525900,3740,3740,3740,3740,0
20240603,153600,259525900,3740,3740,3740,3740,0
20240603,153500,259525900,3740,3740,3740,3740,0
20240603,153400,259525900,3740,3740,3740,3740,0
20240603,153300,259525900,3740,3740,3740,3740,0
20240603,153200,259525900,3740,3740,3740,3740,0
20240603,153100,259525900,3740,3740,3740,3740,0
20240603,153000,259525900,3740,3740,3740,3740,918
20240603,152900,256092580,3740,3740,3740,3740,0
20240603,152800,256092580,3740,3740,3740,3740,0
20240603,152700,256092580,3740,3740,3740,3740,0
20240603,152600,256092580,3740,3740,3740,3740,0
20240603,152500,256092580,3740,3740,3740,3740,0
20240603,152400,256092580,3740,3740,3740,3740,0
20240603,152300,256092580,3740,3740,3740,3740,0
20240603,152200,256092580,3740,3740,3740,3740,0
20240603,152100,256092580,3740,3740,3740,3740,0
20240603,152000,256092580,3740,3740,3740,3740,0
20240603,151900,256092580,3740,3740,3740,3740,0
20240603,151800,256092580,3740,3740,3740,3740,200
20240603,151700,255344580,3740,3740,3740,3740,1
20240603,151600,255340840,3730,3735,3735,3730,11
20240603,151500,255299805,3735,3730,3735,3730,143
20240603,151400,254765780,3730,3735,3740,3730,203
20240603,151300,254007575,3735,3735,3735,3735,810
20240603,151200,250982225,3735,3730,3735,3730,17
20240603,151100,250918750,3730,3740,3740,3730,23
20240603,151000,250832790,3730,3735,3735,3730,419
20240603,150900,249269345,3735,3735,3735,3735,44
20240603,150800,249105005,3735,3730,3735,3730,278
20240603,150700,248066705,3735,3735,3735,3735,1063
20240603,150600,244096400,3735,3735,3735,3735,18
20240603,150500,244029170,3735,3735,3735,3735,4
20240603,150400,244014230,3735,3735,3735,3735,6
20240603,150300,243991820,3740,3735,3740,3735,125
20240603,150200,243524760,3735,3735,3740,3735,10
20240603,150100,243487390,3735,3735,3740,3735,17
20240603,150000,243423890,3735,3735,3735,3735,16
20240603,145900,243364130,3735,3735,3735,3735,6
20240603,145800,243341720,3735,3735,3740,3735,103
20240603,145700,242956995,3735,3735,3740,3735,23
20240603,145600,242871065,3735,3735,3740,3735,288
20240603,145500,241795325,3740,3740,3740,3740,150
20240603,145400,241234325,3740,3735,3740,3735,381
20240603,145300,239810790,3740,3740,3740,3740,18
20240603,145200,239743470,3735,3735,3735,3735,1
20240603,145100,239739735,3735,3740,3740,3735,313
20240603,145000,238569180,3740,3740,3740,3740,376
20240603,144900,237162940,3740,3740,3740,3740,0
20240603,144800,237162940,3740,3740,3740,3740,0
20240603,144700,237162940,3740,3745,3745,3740,381
20240603,144600,235737345,3745,3745,3745,3745,0
20240603,144500,235737345,3745,3745,3745,3745,13
20240603,144400,235688660,3750,3750,3750,3750,36
20240603,144300,235553660,3750,3750,3750,3750,1
20240603,144200,235549910,3745,3745,3745,3745,15
20240603,144100,235493735,3745,3745,3745,3745,0
20240603,144000,235493735,3745,3745,3745,3745,8
20240603,143900,235463775,3740,3745,3745,3740,69
20240603,143800,235205435,3745,3745,3745,3745,2
20240603,143700,235197945,3740,3740,3740,3740,3
20240603,143600,235186725,3740,3740,3740,3740,79
20240603,143500,234891265,3740,3745,3745,3740,68
20240603,143400,234636795,3745,3745,3745,3745,20
20240603,143300,234561895,3745,3745,3745,3745,300
20240603,143200,233438395,3745,3745,3745,3745,84
20240603,143100,233123815,3745,3745,3745,3745,13
20240603,143000,233075130,3745,3745,3745,3745,39
20240603,142900,232929075,3745,3745,3745,3745,11
20240603,142800,232887880,3745,3745,3745,3745,3
20240603,142700,232876645,3740,3740,3740,3740,14
20240603,142600,232824285,3740,3740,3740,3740,680
20240603,142500,230281085,3740,3740,3740,3740,0
20240603,142400,230281085,3740,3740,3740,3740,13
20240603,142300,230232465,3740,3740,3740,3740,0
20240603,142200,230232465,3740,3740,3740,3740,0
20240603,142100,230232465,3740,3740,3740,3740,13
20240603,142000,230183845,3750,3750,3750,3750,0
20240603,141900,230183845,3750,3750,3750,3750,0
20240603,141800,230183845,3750,3750,3750,3750,4
20240603,141700,230168845,3750,3730,3750,3730,142
20240603,141600,229638610,3730,3735,3735,3730,300
20240603,141500,228518995,3735,3735,3735,3735,0
20240603,141400,228518995,3735,3735,3735,3735,0
20240603,141300,228518995,3735,3735,3735,3735,347
20240603,141200,227222950,3735,3735,3735,3735,288
20240603,141100,226147270,3740,3740,3740,3740,759
20240603,141000,223308610,3750,3750,3750,3750,0
20240603,140900,223308610,3750,3750,3750,3750,0
20240603,140800,223308610,3750,3750,3750,3750,0
20240603,140700,223308610,3750,3750,3750,3750,600
20240603,140600,221058610,3750,3750,3750,3750,0
20240603,140500,221058610,3750,3750,3750,3750,0
20240603,140400,221058610,3750,3750,3750,3750,37
20240603,140300,220919860,3730,3730,3730,3730,0
20240603,140200,220919860,3730,3735,3735,3730,7986
20240603,140100,191117500,3740,3745,3745,3740,342
20240603,140000,189838415,3740,3740,3740,3740,0
20240603,135900,189838415,3740,3740,3740,3740,0
20240603,135800,189838415,3740,3740,3740,3740,0
20240603,135700,189838415,3740,3740,3740,3740,0
20240603,135600,189838415,3740,3740,3740,3740,0
20240603,135500,189838415,3740,3750,3750,3740,601
20240603,135400,187587990,3750,3750,3750,3750,5
20240603,135300,187569240,3750,3750,3750,3750,0
20240603,135200,187569240,3750,3750,3750,3750,0
20240603,135100,187569240,3750,3750,3750,3750,0
20240603,135000,187569240,3750,3745,3750,3745,21
20240603,134900,187490590,3750,3750,3750,3750,0
20240603,134800,187490590,3750,3750,3750,3750,0
20240603,134700,187490590,3750,3750,3750,3750,0
20240603,134600,187490590,3750,3750,3750,3750,1
20240603,134500,187486840,3745,3745,3745,3745,0
20240603,134400,187486840,3745,3745,3745,3745,0
20240603,134300,187486840,3745,3745,3745,3745,0
20240603,134200,187486840,3745,3745,3745,3745,0
20240603,134100,187486840,3745,3745,3745,3745,1
20240603,134000,187483095,3750,3750,3750,3750,1
20240603,133900,187479345,3755,3755,3755,3755,1
20240603,133800,187475590,3750,3750,3750,3750,0
20240603,133700,187475590,3750,3750,3750,3750,0
20240603,133600,187475590,3750,3750,3750,3750,0
20240603,133500,187475590,3750,3750,3750,3750,30
20240603,133400,187363090,3755,3755,3755,3755,0
20240603,133300,187363090,3755,3750,3755,3750,683
20240603,133200,184801835,3750,3750,3750,3750,13
20240603,133100,184753085,3750,3745,3750,3745,12
20240603,133000,184708140,3740,3740,3740,3740,0
20240603,132900,184708140,3740,3740,3740,3740,0
20240603,132800,184708140,3740,3740,3740,3740,232
20240603,132700,183840460,3740,3740,3740,3740,3
20240603,132600,183829240,3740,3740,3740,3740,0
20240603,132500,183829240,3740,3740,3740,3740,0
20240603,132400,183829240,3740,3740,3740,3740,1
20240603,132300,183825500,3735,3735,3735,3735,398
20240603,132200,182338970,3730,3730,3730,3730,0
20240603,132100,182338970,3730,3730,3735,3730,242
20240603,132000,181436305,3735,3735,3735,3735,20
20240603,131900,181361605,3735,3735,3735,3735,0
20240603,131800,181361605,3735,3735,3735,3735,16
20240603,131700,181301845,3735,3735,3735,3735,80
20240603,131600,181003045,3735,3735,3735,3735,10
20240603,131500,180965695,3735,3735,3735,3735,10
20240603,131400,180928345,3735,3735,3735,3735,100
20240603,131300,180554845,3735,3735,3735,3735,105
20240603,131200,180162670,3735,3735,3735,3735,0
20240603,131100,180162670,3735,3735,3735,3735,110
20240603,131000,179751820,3735,3735,3735,3735,0
20240603,130900,179751820,3735,3735,3735,3735,1
20240603,130800,179748085,3735,3735,3735,3735,2
20240603,130700,179740615,3730,3730,3730,3730,80
20240603,130600,179442215,3730,3735,3735,3730,303
20240603,130500,178311360,3730,3730,3730,3730,0
20240603,130400,178311360,3730,3735,3735,3730,105
20240603,130300,177919685,3735,3735,3735,3735,13
20240603,130200,177871130,3735,3735,3735,3735,9
20240603,130100,177837515,3735,3735,3735,3735,1004
20240603,130000,174087575,3735,3735,3735,3735,30
20240603,125900,173975525,3735,3735,3735,3735,20
20240603,125800,173900825,3730,3730,3730,3730,0
20240603,125700,173900825,3730,3735,3735,3730,62
20240603,125600,173669445,3735,3735,3735,3735,0
20240603,125500,173669445,3735,3730,3735,3730,58
20240603,125400,173452820,3735,3735,3735,3735,0
20240603,125300,173452820,3735,3735,3735,3735,1
20240603,125200,173449085,3735,3735,3735,3735,800
20240603,125100,170461085,3735,3735,3735,3735,20
20240603,125000,170386385,3735,3735,3735,3735,0
20240603,124900,170386385,3735,3735,3735,3735,31
20240603,124800,170270600,3735,3735,3735,3735,0
20240603,124700,170270600,3735,3735,3735,3735,3
20240603,124600,170259395,3735,3735,3735,3735,12
20240603,124500,170214575,3735,3735,3735,3735,36
20240603,124400,170080115,3735,3735,3735,3735,20
20240603,124300,170005415,3735,3735,3735,3735,10
20240603,124200,169968065,3730,3735,3735,3730,136
20240603,124100,169460630,3730,3735,3735,3730,614
20240603,124000,167169540,3735,3735,3735,3735,0
20240603,123900,167169540,3735,3735,3735,3735,0
20240603,123800,167169540,3735,3735,3735,3735,59
20240603,123700,166949175,3735,3735,3735,3735,1
20240603,123600,166945440,3735,3735,3735,3735,23
20240603,123500,166859535,3740,3740,3740,3740,0
20240603,123400,166859535,3740,3740,3740,3740,0
20240603,123300,166859535,3740,3740,3740,3740,0
20240603,123200,166859535,3740,3740,3740,3740,4
20240603,123100,166844575,3740,3740,3740,3740,247
20240603,123000,165920795,3740,3740,3740,3740,47
20240603,122900,165745015,3750,3750,3750,3750,10
20240603,122800,165707515,3750,3750,3750,3750,0
20240603,122700,165707515,3750,3750,3750,3750,0
20240603,122600,165707515,3750,3750,3750,3750,2
20240603,122500,165700015,3750,3750,3750,3750,10
20240603,122400,165662515,3750,3750,3750,3750,0
20240603,122300,165662515,3750,3750,3750,3750,0
20240603,122200,165662515,3750,3750,3750,3750,10
20240603,122100,165625015,3750,3750,3750,3750,0
20240603,122000,165625015,3750,3750,3750,3750,0
20240603,121900,165625015,3750,3750,3750,3750,0
20240603,121800,165625015,3750,3750,3750,3750,0
20240603,121700,165625015,3750,3750,3750,3750,10
20240603,121600,165587515,3750,3750,3750,3750,3
20240603,121500,165576265,3750,3750,3750,3750,38
20240603,121400,165433765,3750,3750,3750,3750,101
20240603,121300,165055015,3750,3750,3750,3750,0
20240603,121200,165055015,3750,3750,3750,3750,0
20240603,121100,165055015,3750,3750,3750,3750,127
20240603,121000,164578765,3730,3730,3730,3730,0
20240603,120900,164578765,3730,3730,3730,3730,671
20240603,120800,162075935,3730,3730,3730,3730,0
20240603,120700,162075935,3730,3730,3730,3730,18
20240603,120600,162008795,3750,3750,3750,3750,0
20240603,120500,162008795,3750,3750,3750,3750,67
20240603,120400,161757545,3750,3750,3750,3750,30
20240603,120300,161645045,3750,3750,3750,3750,2
20240603,120200,161637545,3750,3750,3750,3750,0
20240603,120100,161637545,3750,3750,3750,3750,0
20240603,120000,161637545,3750,3750,3750,3750,0
20240603,115900,161637545,3750,3750,3750,3750,0
20240603,115800,161637545,3750,3750,3750,3750,0
20240603,115700,161637545,3750,3750,3750,3750,2
20240603,115600,161630045,3750,3750,3750,3750,1
20240603,115500,161626295,3730,3730,3730,3730,1
20240603,115400,161622565,3730,3730,3730,3730,50
20240603,115300,161436065,3750,3750,3750,3750,0
20240603,115200,161436065,3750,3750,3750,3750,0
20240603,115100,161436065,3750,3750,3750,3750,0
20240603,115000,161436065,3750,3750,3750,3750,6
20240603,114900,161413565,3750,3750,3750,3750,0
20240603,114800,161413565,3750,3750,3750,3750,3
20240603,114700,161402315,3730,3730,3730,3730,0
20240603,114600,161402315,3730,3740,3740,3730,271
20240603,114500,160391395,3750,3750,3750,3750,100
20240603,114400,160016395,3730,3730,3730,3730,0
20240603,114300,160016395,3730,3740,3740,3730,546
20240603,114200,157977545,3750,3750,3750,3750,5
20240603,114100,157958795,3750,3750,3750,3750,0
20240603,114000,157958795,3750,3750,3750,3750,2
20240603,113900,157951295,3750,3750,3750,3750,1
20240603,113800,157947545,3750,3745,3750,3735,241
20240603,113700,157045530,3750,3750,3750,3750,0
20240603,113600,157045530,3750,3750,3750,3750,0
20240603,113500,157045530,3750,3750,3750,3750,0
20240603,113400,157045530,3750,3750,3750,3750,0
20240603,113300,157045530,3750,3750,3750,3750,11
20240603,113200,157004280,3755,3755,3755,3755,1
20240603,113100,157000525,3745,3745,3745,3745,0
20240603,113000,157000525,3745,3745,3745,3745,0
20240603,112900,157000525,3745,3745,3745,3745,0
20240603,112800,157000525,3745,3745,3745,3745,25
20240603,112700,156906900,3745,3745,3745,3745,193
20240603,112600,156184115,3745,3745,3745,3745,61
20240603,112500,155955670,3745,3745,3745,3745,50
20240603,112400,155768420,3745,3745,3745,3745,0
20240603,112300,155768420,3745,3745,3745,3745,1
20240603,112200,155764675,3740,3740,3740,3740,0
20240603,112100,155764675,3740,3740,3740,3740,43
20240603,112000,155603855,3740,3735,3740,3735,160
20240603,111900,155006005,3740,3740,3740,3740,50
20240603,111800,154819005,3740,3740,3740,3740,50
20240603,111700,154632005,3740,3735,3740,3735,55
20240603,111600,154426330,3740,3740,3740,3740,2
20240603,111500,154418850,3740,3740,3740,3740,7
20240603,111400,154392670,3740,3740,3740,3740,2
20240603,111300,154385190,3735,3740,3740,3735,29
20240603,111200,154276850,3740,3740,3740,3740,2
20240603,111100,154269370,3735,3735,3735,3735,23
20240603,111000,154183465,3735,3735,3735,3735,30
20240603,110900,154071415,3730,3730,3730,3730,1900
20240603,110800,146984415,3730,3730,3730,3730,0
20240603,110700,146984415,3730,3730,3730,3730,0
20240603,110600,146984415,3730,3730,3730,3730,0
20240603,110500,146984415,3730,3730,3735,3730,213
20240603,110400,146189910,3735,3735,3735,3735,4
20240603,110300,146174970,3740,3740,3740,3735,53
20240603,110200,145977000,3740,3740,3740,3740,2
20240603,110100,145969520,3735,3735,3735,3735,49
20240603,110000,145786505,3735,3735,3735,3735,51
20240603,105900,145596020,3740,3740,3740,3740,2
20240603,105800,145588540,3740,3740,3740,3740,0
20240603,105700,145588540,3740,3730,3740,3725,501
20240603,105600,143719995,3740,3740,3740,3740,1
20240603,105500,143716255,3730,3730,3730,3730,1
20240603,105400,143712525,3740,3740,3740,3740,0
20240603,105300,143712525,3740,3740,3740,3740,100
20240603,105200,143338525,3740,3740,3740,3740,110
20240603,105100,142927125,3740,3740,3740,3740,7
20240603,105000,142900945,3740,3740,3740,3740,0
20240603,104900,142900945,3740,3740,3740,3740,5
20240603,104800,142882245,3730,3730,3730,3730,1
20240603,104700,142878515,3740,3740,3740,3740,20
20240603,104600,142803715,3740,3725,3740,3725,688
20240603,104500,140240900,3730,3730,3730,3730,111
20240603,104400,139826870,3740,3730,3740,3725,191
20240603,104300,139115325,3730,3745,3745,3730,1175
20240603,104200,134727775,3745,3745,3745,3745,1
20240603,104100,134724030,3740,3735,3740,3735,733
20240603,104000,131985165,3745,3745,3745,3745,0
20240603,103900,131985165,3745,3745,3745,3745,45
20240603,103800,131816640,3745,3745,3745,3745,1
20240603,103700,131812895,3735,3740,3740,3735,321
20240603,103600,130613635,3740,3740,3740,3740,0
20240603,103500,130613635,3740,3740,3740,3735,140
20240603,103400,130090040,3740,3745,3745,3740,11
20240603,103300,130048880,3740,3745,3750,3740,34
20240603,103200,129921595,3750,3750,3750,3750,30
20240603,103100,129809095,3750,3750,3750,3750,65
20240603,103000,129565345,3755,3755,3755,3755,1
20240603,102900,129561590,3755,3755,3755,3755,3
20240603,102800,129550325,3760,3760,3760,3760,93
20240603,102700,129200645,3760,3750,3760,3750,234
20240603,102600,128323115,3760,3760,3760,3760,0
20240603,102500,128323115,3760,3760,3760,3760,0
20240603,102400,128323115,3760,3760,3760,3760,200
20240603,102300,127571115,3760,3765,3765,3715,6471
20240603,102200,103452575,3765,3765,3765,3765,4
20240603,102100,103437515,3765,3765,3765,3765,100
20240603,102000,103061015,3765,3765,3765,3765,6
20240603,101900,103038425,3740,3750,3750,3740,5000
20240603,101800,84317180,3750,3755,3755,3750,866
20240603,101700,81069245,3775,3775,3775,3775,0
20240603,101600,81069245,3775,3775,3775,3775,0
20240603,101500,81069245,3775,3775,3775,3775,0
20240603,101400,81069245,3775,3760,3775,3755,62
20240603,101300,80835630,3770,3770,3770,3770,150
20240603,101200,80270130,3775,3775,3775,3775,0
20240603,101100,80270130,3775,3775,3775,3775,0
20240603,101000,80270130,3775,3775,3775,3775,15
20240603,100900,80213505,3775,3775,3775,3775,2
20240603,100800,80205955,3775,3775,3775,3775,10
20240603,100700,80168205,3775,3755,3775,3755,6
20240603,100600,80145635,3775,3775,3775,3775,3
20240603,100500,80134310,3775,3765,3775,3755,105
20240603,100400,79739375,3775,3775,3775,3775,0
20240603,100300,79739375,3775,3770,3775,3765,657
20240603,100200,77262485,3770,3765,3770,3765,2785
20240603,100100,66776810,3755,3760,3760,3755,128
20240603,100000,66295930,3765,3765,3765,3765,0
20240603,095900,66295930,3765,3765,3765,3765,0
20240603,095800,66295930,3765,3765,3765,3765,0
20240603,095700,66295930,3765,3765,3765,3765,1
20240603,095600,66292165,3760,3760,3760,3760,1
20240603,095500,66288405,3760,3760,3760,3760,1
20240603,095400,66284645,3760,3760,3765,3760,569
20240603,095300,64145200,3760,3760,3760,3760,0
20240603,095200,64145200,3760,3760,3760,3760,0
20240603,095100,64145200,3760,3760,3760,3760,0
20240603,095000,64145200,3760,3760,3760,3760,500
20240603,094900,62265200,3765,3765,3765,3765,915
20240603,094800,58820225,3765,3765,3765,3765,70
20240603,094700,58556675,3770,3770,3770,3770,404
20240603,094600,57033595,3770,3765,3770,3765,5
20240603,094500,57014760,3770,3770,3770,3770,0
20240603,094400,57014760,3770,3770,3770,3770,1
20240603,094300,57010990,3765,3765,3765,3765,300
20240603,094200,55881490,3770,3770,3770,3770,2000
20240603,094100,48341490,3770,3770,3770,3770,2
20240603,094000,48333950,3765,3770,3770,3765,912
20240603,093900,44900255,3770,3770,3770,3770,106
20240603,093800,44500635,3765,3765,3765,3765,500
20240603,093700,42618135,3765,3765,3765,3765,0
20240603,093600,42618135,3765,3765,3770,3765,740
20240603,093500,39832005,3765,3765,3765,3765,1000
20240603,093400,36067005,3765,3765,3765,3765,657
20240603,093300,33593400,3765,3760,3765,3760,231
20240603,093200,32724685,3765,3765,3765,3765,16
20240603,093100,32664445,3760,3760,3760,3760,1000
20240603,093000,28904445,3760,3765,3765,3760,115
20240603,092900,28471545,3765,3765,3765,3765,3
20240603,092800,28460250,3765,3765,3765,3765,2
20240603,092700,28452720,3765,3760,3765,3760,2
20240603,092600,28445195,3760,3760,3760,3760,0
20240603,092500,28445195,3760,3760,3760,3760,254
20240603,092400,27490155,3755,3755,3755,3755,1007
20240603,092300,23708870,3755,3755,3755,3755,0
20240603,092200,23708870,3755,3755,3755,3755,4
20240603,092100,23693850,3760,3760,3760,3760,0
20240603,092000,23693850,3760,3760,3760,3760,5
20240603,091900,23675050,3750,3760,3760,3750,260
20240603,091800,22699990,3760,3760,3760,3760,409
20240603,091700,21162150,3760,3760,3760,3760,0
20240603,091600,21162150,3760,3760,3760,3760,505
20240603,091500,19263350,3760,3760,3760,3760,4
20240603,091400,19248310,3760,3760,3760,3760,3
20240603,091300,19237030,3760,3760,3760,3760,6
20240603,091200,19214470,3760,3760,3760,3760,504
20240603,091100,17319430,3735,3740,3760,3735,1362
20240603,091000,12203520,3740,3760,3760,3740,441
20240603,090900,10550465,3760,3760,3760,3760,41
20240603,090800,10396305,3760,3755,3760,3755,15
20240603,090700,10339915,3750,3755,3755,3750,130
20240603,090600,9852365,3755,3760,3760,3755,592
20240603,090500,7629385,3760,3760,3760,3760,359
20240603,090400,6279545,3755,3755,3755,3755,50
20240603,090300,6091795,3770,3770,3770,3770,0
20240603,090200,6091795,3770,3770,3770,3770,371
20240603,090100,4693125,3775,3770,3775,3770,1024
20240603,090000,832520,3770,3750,3770,3750,222