KissMeData/047400/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,193000,510591850,2730,2730,2730,2730,3659
20240603,192900,510591850,2730,2730,2730,2730,0
20240603,192800,510591850,2730,2730,2730,2730,0
20240603,192700,510591850,2730,2730,2730,2730,0
20240603,192600,510591850,2730,2730,2730,2730,0
20240603,192500,510591850,2730,2730,2730,2730,0
20240603,192400,510591850,2730,2730,2730,2730,0
20240603,192300,510591850,2730,2730,2730,2730,0
20240603,192200,510591850,2730,2730,2730,2730,0
20240603,192100,510591850,2730,2730,2730,2730,0
20240603,192000,510591850,2730,2730,2730,2730,0
20240603,191900,510591850,2730,2730,2730,2730,0
20240603,191800,510591850,2730,2730,2730,2730,0
20240603,191700,510591850,2730,2730,2730,2730,0
20240603,191600,510591850,2730,2730,2730,2730,0
20240603,191500,510591850,2730,2730,2730,2730,0
20240603,191400,510591850,2730,2730,2730,2730,0
20240603,191300,510591850,2730,2730,2730,2730,0
20240603,191200,510591850,2730,2730,2730,2730,0
20240603,191100,510591850,2730,2730,2730,2730,0
20240603,191000,510591850,2730,2730,2730,2730,0
20240603,190900,510591850,2730,2730,2730,2730,0
20240603,190800,510591850,2730,2730,2730,2730,0
20240603,190700,510591850,2730,2730,2730,2730,0
20240603,190600,510591850,2730,2730,2730,2730,0
20240603,190500,510591850,2730,2730,2730,2730,0
20240603,190400,510591850,2730,2730,2730,2730,0
20240603,190300,510591850,2730,2730,2730,2730,0
20240603,190200,510591850,2730,2730,2730,2730,0
20240603,190100,510591850,2730,2730,2730,2730,0
20240603,190000,510591850,2730,2730,2730,2730,3659
20240603,185900,510591850,2730,2730,2730,2730,0
20240603,185800,510591850,2730,2730,2730,2730,0
20240603,185700,510591850,2730,2730,2730,2730,0
20240603,185600,510591850,2730,2730,2730,2730,0
20240603,185500,510591850,2730,2730,2730,2730,0
20240603,185400,510591850,2730,2730,2730,2730,0
20240603,185300,510591850,2730,2730,2730,2730,0
20240603,185200,510591850,2730,2730,2730,2730,0
20240603,185100,510591850,2730,2730,2730,2730,0
20240603,185000,510591850,2730,2730,2730,2730,0
20240603,184900,510591850,2730,2730,2730,2730,0
20240603,184800,510591850,2730,2730,2730,2730,0
20240603,184700,510591850,2730,2730,2730,2730,0
20240603,184600,510591850,2730,2730,2730,2730,0
20240603,184500,510591850,2730,2730,2730,2730,0
20240603,184400,510591850,2730,2730,2730,2730,0
20240603,184300,510591850,2730,2730,2730,2730,0
20240603,184200,510591850,2730,2730,2730,2730,0
20240603,184100,510591850,2730,2730,2730,2730,0
20240603,184000,510591850,2730,2730,2730,2730,0
20240603,183900,510591850,2730,2730,2730,2730,0
20240603,183800,510591850,2730,2730,2730,2730,0
20240603,183700,510591850,2730,2730,2730,2730,0
20240603,183600,510591850,2730,2730,2730,2730,0
20240603,183500,510591850,2730,2730,2730,2730,0
20240603,183400,510591850,2730,2730,2730,2730,0
20240603,183300,510591850,2730,2730,2730,2730,0
20240603,183200,510591850,2730,2730,2730,2730,0
20240603,183100,510591850,2730,2730,2730,2730,0
20240603,183000,510591850,2730,2730,2730,2730,3659
20240603,182900,510591850,2730,2730,2730,2730,0
20240603,182800,510591850,2730,2730,2730,2730,0
20240603,182700,510591850,2730,2730,2730,2730,0
20240603,182600,510591850,2730,2730,2730,2730,0
20240603,182500,510591850,2730,2730,2730,2730,0
20240603,182400,510591850,2730,2730,2730,2730,0
20240603,182300,510591850,2730,2730,2730,2730,0
20240603,182200,510591850,2730,2730,2730,2730,0
20240603,182100,510591850,2730,2730,2730,2730,0
20240603,182000,510591850,2730,2730,2730,2730,0
20240603,181900,510591850,2730,2730,2730,2730,0
20240603,181800,510591850,2730,2730,2730,2730,0
20240603,181700,510591850,2730,2730,2730,2730,0
20240603,181600,510591850,2730,2730,2730,2730,0
20240603,181500,510591850,2730,2730,2730,2730,0
20240603,181400,510591850,2730,2730,2730,2730,0
20240603,181300,510591850,2730,2730,2730,2730,0
20240603,181200,510591850,2730,2730,2730,2730,0
20240603,181100,510591850,2730,2730,2730,2730,0
20240603,181000,510591850,2730,2730,2730,2730,0
20240603,180900,510591850,2730,2730,2730,2730,0
20240603,180800,510591850,2730,2730,2730,2730,0
20240603,180700,510591850,2730,2730,2730,2730,0
20240603,180600,510591850,2730,2730,2730,2730,0
20240603,180500,510591850,2730,2730,2730,2730,0
20240603,180400,510591850,2730,2730,2730,2730,0
20240603,180300,510591850,2730,2730,2730,2730,0
20240603,180200,510591850,2730,2730,2730,2730,0
20240603,180100,510591850,2730,2730,2730,2730,0
20240603,180000,510591850,2730,2730,2730,2730,3659
20240603,175900,510591850,2730,2730,2730,2730,0
20240603,175800,510591850,2730,2730,2730,2730,0
20240603,175700,510591850,2730,2730,2730,2730,0
20240603,175600,510591850,2730,2730,2730,2730,0
20240603,175500,510591850,2730,2730,2730,2730,0
20240603,175400,510591850,2730,2730,2730,2730,0
20240603,175300,510591850,2730,2730,2730,2730,0
20240603,175200,510591850,2730,2730,2730,2730,0
20240603,175100,510591850,2730,2730,2730,2730,0
20240603,175000,510591850,2730,2730,2730,2730,0
20240603,174900,510591850,2730,2730,2730,2730,0
20240603,174800,510591850,2730,2730,2730,2730,0
20240603,174700,510591850,2730,2730,2730,2730,0
20240603,174600,510591850,2730,2730,2730,2730,0
20240603,174500,510591850,2730,2730,2730,2730,0
20240603,174400,510591850,2730,2730,2730,2730,0
20240603,174300,510591850,2730,2730,2730,2730,0
20240603,174200,510591850,2730,2730,2730,2730,0
20240603,174100,510591850,2730,2730,2730,2730,0
20240603,174000,510591850,2730,2730,2730,2730,0
20240603,173900,510591850,2730,2730,2730,2730,0
20240603,173800,510591850,2730,2730,2730,2730,0
20240603,173700,510591850,2730,2730,2730,2730,0
20240603,173600,510591850,2730,2730,2730,2730,0
20240603,173500,510591850,2730,2730,2730,2730,0
20240603,173400,510591850,2730,2730,2730,2730,0
20240603,173300,510591850,2730,2730,2730,2730,0
20240603,173200,510591850,2730,2730,2730,2730,0
20240603,173100,510591850,2730,2730,2730,2730,0
20240603,173000,510591850,2730,2730,2730,2730,3659
20240603,172900,510591850,2730,2730,2730,2730,0
20240603,172800,510591850,2730,2730,2730,2730,0
20240603,172700,510591850,2730,2730,2730,2730,0
20240603,172600,510591850,2730,2730,2730,2730,0
20240603,172500,510591850,2730,2730,2730,2730,0
20240603,172400,510591850,2730,2730,2730,2730,0
20240603,172300,510591850,2730,2730,2730,2730,0
20240603,172200,510591850,2730,2730,2730,2730,0
20240603,172100,510591850,2730,2730,2730,2730,0
20240603,172000,510591850,2730,2730,2730,2730,0
20240603,171900,510591850,2730,2730,2730,2730,0
20240603,171800,510591850,2730,2730,2730,2730,0
20240603,171700,510591850,2730,2730,2730,2730,0
20240603,171600,510591850,2730,2730,2730,2730,0
20240603,171500,510591850,2730,2730,2730,2730,0
20240603,171400,510591850,2730,2730,2730,2730,0
20240603,171300,510591850,2730,2730,2730,2730,0
20240603,171200,510591850,2730,2730,2730,2730,0
20240603,171100,510591850,2730,2730,2730,2730,0
20240603,171000,510591850,2730,2730,2730,2730,0
20240603,170900,510591850,2730,2730,2730,2730,0
20240603,170800,510591850,2730,2730,2730,2730,0
20240603,170700,510591850,2730,2730,2730,2730,0
20240603,170600,510591850,2730,2730,2730,2730,0
20240603,170500,510591850,2730,2730,2730,2730,0
20240603,170400,510591850,2730,2730,2730,2730,0
20240603,170300,510591850,2730,2730,2730,2730,0
20240603,170200,510591850,2730,2730,2730,2730,0
20240603,170100,510591850,2730,2730,2730,2730,0
20240603,170000,510591850,2730,2730,2730,2730,3659
20240603,165900,510591850,2730,2730,2730,2730,0
20240603,165800,510591850,2730,2730,2730,2730,0
20240603,165700,510591850,2730,2730,2730,2730,0
20240603,165600,510591850,2730,2730,2730,2730,0
20240603,165500,510591850,2730,2730,2730,2730,0
20240603,165400,510591850,2730,2730,2730,2730,0
20240603,165300,510591850,2730,2730,2730,2730,0
20240603,165200,510591850,2730,2730,2730,2730,0
20240603,165100,510591850,2730,2730,2730,2730,0
20240603,165000,510591850,2730,2730,2730,2730,0
20240603,164900,510591850,2730,2730,2730,2730,0
20240603,164800,510591850,2730,2730,2730,2730,0
20240603,164700,510591850,2730,2730,2730,2730,0
20240603,164600,510591850,2730,2730,2730,2730,0
20240603,164500,510591850,2730,2730,2730,2730,0
20240603,164400,510591850,2730,2730,2730,2730,0
20240603,164300,510591850,2730,2730,2730,2730,0
20240603,164200,510591850,2730,2730,2730,2730,0
20240603,164100,510591850,2730,2730,2730,2730,0
20240603,164000,510591850,2730,2730,2730,2730,0
20240603,163900,510591850,2730,2730,2730,2730,0
20240603,163800,510591850,2730,2730,2730,2730,0
20240603,163700,510591850,2730,2730,2730,2730,0
20240603,163600,510591850,2730,2730,2730,2730,0
20240603,163500,510591850,2730,2730,2730,2730,0
20240603,163400,510591850,2730,2730,2730,2730,0
20240603,163300,510591850,2730,2730,2730,2730,0
20240603,163200,510591850,2730,2730,2730,2730,0
20240603,163100,510591850,2730,2730,2730,2730,0
20240603,163000,510591850,2730,2730,2730,2730,3659
20240603,162900,510591850,2730,2730,2730,2730,0
20240603,162800,510591850,2730,2730,2730,2730,0
20240603,162700,510591850,2730,2730,2730,2730,0
20240603,162600,510591850,2730,2730,2730,2730,0
20240603,162500,510591850,2730,2730,2730,2730,0
20240603,162400,510591850,2730,2730,2730,2730,0
20240603,162300,510591850,2730,2730,2730,2730,0
20240603,162200,510591850,2730,2730,2730,2730,0
20240603,162100,510591850,2730,2730,2730,2730,0
20240603,162000,510591850,2730,2730,2730,2730,0
20240603,161900,510591850,2730,2730,2730,2730,0
20240603,161800,510591850,2730,2730,2730,2730,0
20240603,161700,510591850,2730,2730,2730,2730,0
20240603,161600,510591850,2730,2730,2730,2730,0
20240603,161500,510591850,2730,2730,2730,2730,0
20240603,161400,510591850,2730,2730,2730,2730,0
20240603,161300,510591850,2730,2730,2730,2730,0
20240603,161200,510591850,2730,2730,2730,2730,0
20240603,161100,510591850,2730,2730,2730,2730,0
20240603,161000,510591850,2730,2730,2730,2730,0
20240603,160900,510591850,2730,2730,2730,2730,0
20240603,160800,510591850,2730,2730,2730,2730,0
20240603,160700,510591850,2730,2730,2730,2730,0
20240603,160600,510591850,2730,2730,2730,2730,0
20240603,160500,510591850,2730,2730,2730,2730,0
20240603,160400,510591850,2730,2730,2730,2730,0
20240603,160300,510591850,2730,2730,2730,2730,0
20240603,160200,510591850,2730,2730,2730,2730,0
20240603,160100,510591850,2730,2730,2730,2730,0
20240603,160000,510591850,2730,2730,2730,2730,3659
20240603,155900,510591850,2730,2730,2730,2730,0
20240603,155800,510591850,2730,2730,2730,2730,0
20240603,155700,510591850,2730,2730,2730,2730,0
20240603,155600,510591850,2730,2730,2730,2730,0
20240603,155500,510591850,2730,2730,2730,2730,0
20240603,155400,510591850,2730,2730,2730,2730,0
20240603,155300,510591850,2730,2730,2730,2730,0
20240603,155200,510591850,2730,2730,2730,2730,0
20240603,155100,510591850,2730,2730,2730,2730,0
20240603,155000,510591850,2730,2730,2730,2730,0
20240603,154900,510591850,2730,2730,2730,2730,0
20240603,154800,510591850,2730,2730,2730,2730,0
20240603,154700,510591850,2730,2730,2730,2730,0
20240603,154600,510591850,2730,2730,2730,2730,0
20240603,154500,510591850,2730,2730,2730,2730,0
20240603,154400,510591850,2730,2730,2730,2730,0
20240603,154300,510591850,2730,2730,2730,2730,0
20240603,154200,510591850,2730,2730,2730,2730,0
20240603,154100,510591850,2730,2730,2730,2730,0
20240603,154000,510591850,2730,2730,2730,2730,0
20240603,153900,510591850,2730,2730,2730,2730,0
20240603,153800,510591850,2730,2730,2730,2730,0
20240603,153700,510591850,2730,2730,2730,2730,0
20240603,153600,510591850,2730,2730,2730,2730,0
20240603,153500,510591850,2730,2730,2730,2730,0
20240603,153400,510591850,2730,2730,2730,2730,0
20240603,153300,510591850,2730,2730,2730,2730,0
20240603,153200,510591850,2730,2730,2730,2730,0
20240603,153100,510591850,2730,2730,2730,2730,0
20240603,153000,510591850,2730,2730,2730,2730,7318
20240603,152900,500602780,2730,2730,2730,2730,0
20240603,152800,500602780,2730,2730,2730,2730,0
20240603,152700,500602780,2730,2730,2730,2730,0
20240603,152600,500602780,2730,2730,2730,2730,0
20240603,152500,500602780,2730,2730,2730,2730,0
20240603,152400,500602780,2730,2730,2730,2730,0
20240603,152300,500602780,2730,2730,2730,2730,0
20240603,152200,500602780,2730,2730,2730,2730,0
20240603,152100,500602780,2730,2730,2730,2730,0
20240603,152000,500602780,2730,2730,2730,2730,0
20240603,151900,500602780,2730,2730,2730,2730,200
20240603,151800,500056780,2730,2735,2735,2730,207
20240603,151700,499491135,2730,2735,2735,2730,539
20240603,151600,498019640,2725,2725,2725,2725,0
20240603,151500,498019640,2725,2725,2730,2725,1476
20240603,151400,493992360,2725,2725,2725,2725,2
20240603,151300,493986910,2725,2725,2730,2725,77
20240603,151200,493776720,2725,2725,2725,2725,2
20240603,151100,493771270,2725,2725,2725,2725,4
20240603,151000,493760370,2730,2725,2730,2725,137
20240603,150900,493386595,2725,2725,2725,2725,2
20240603,150800,493381145,2725,2725,2730,2725,3261
20240603,150700,484479920,2725,2725,2730,2725,52
20240603,150600,484337970,2725,2720,2730,2720,694
20240603,150500,482446825,2720,2725,2725,2720,34
20240603,150400,482354190,2720,2725,2725,2720,383
20240603,150300,481310530,2725,2725,2725,2725,204
20240603,150200,480754630,2725,2725,2725,2725,3
20240603,150100,480746455,2725,2725,2725,2725,90
20240603,150000,480501205,2725,2725,2725,2725,3
20240603,145900,480493030,2725,2725,2725,2725,76
20240603,145800,480285930,2725,2720,2725,2720,3
20240603,145700,480277765,2720,2730,2730,2720,11
20240603,145600,480247835,2720,2720,2720,2720,226
20240603,145500,479633115,2720,2725,2725,2720,6200
20240603,145400,462749225,2735,2735,2735,2735,5
20240603,145300,462735550,2735,2735,2735,2735,0
20240603,145200,462735550,2735,2730,2735,2725,2011
20240603,145100,457254960,2730,2730,2730,2730,0
20240603,145000,457254960,2730,2730,2730,2730,0
20240603,144900,457254960,2730,2730,2730,2730,0
20240603,144800,457254960,2730,2730,2730,2730,300
20240603,144700,456435960,2730,2730,2730,2730,0
20240603,144600,456435960,2730,2730,2730,2730,500
20240603,144500,455070960,2735,2735,2735,2735,10
20240603,144400,455043610,2735,2735,2735,2735,100
20240603,144300,454770110,2730,2730,2730,2730,0
20240603,144200,454770110,2730,2730,2730,2730,1033
20240603,144100,451950020,2730,2730,2730,2730,1000
20240603,144000,449220020,2735,2735,2735,2735,0
20240603,143900,449220020,2735,2735,2735,2735,1
20240603,143800,449217285,2730,2730,2730,2730,0
20240603,143700,449217285,2730,2730,2730,2730,0
20240603,143600,449217285,2730,2730,2730,2730,0
20240603,143500,449217285,2730,2730,2730,2730,0
20240603,143400,449217285,2730,2730,2730,2730,0
20240603,143300,449217285,2730,2730,2730,2730,0
20240603,143200,449217285,2730,2730,2730,2730,0
20240603,143100,449217285,2730,2730,2730,2730,0
20240603,143000,449217285,2730,2730,2730,2730,385
20240603,142900,448166235,2730,2730,2730,2730,0
20240603,142800,448166235,2730,2730,2730,2730,0
20240603,142700,448166235,2730,2730,2730,2730,0
20240603,142600,448166235,2730,2730,2730,2730,0
20240603,142500,448166235,2730,2730,2730,2730,0
20240603,142400,448166235,2730,2730,2730,2730,10
20240603,142300,448138935,2730,2730,2730,2730,0
20240603,142200,448138935,2730,2730,2730,2730,105
20240603,142100,447852285,2735,2735,2735,2735,0
20240603,142000,447852285,2735,2735,2735,2735,333
20240603,141900,446941530,2735,2735,2735,2735,0
20240603,141800,446941530,2735,2725,2735,2725,101
20240603,141700,446666295,2735,2735,2735,2735,0
20240603,141600,446666295,2735,2730,2735,2730,42
20240603,141500,446551630,2725,2725,2725,2725,0
20240603,141400,446551630,2725,2725,2725,2725,700
20240603,141300,444644130,2730,2730,2730,2730,0
20240603,141200,444644130,2730,2730,2730,2730,1
20240603,141100,444641400,2725,2725,2725,2725,28
20240603,141000,444565100,2725,2725,2725,2725,0
20240603,140900,444565100,2725,2730,2730,2725,2403
20240603,140800,438016875,2730,2730,2730,2730,0
20240603,140700,438016875,2730,2730,2730,2730,0
20240603,140600,438016875,2730,2730,2730,2730,0
20240603,140500,438016875,2730,2730,2730,2730,70
20240603,140400,437825775,2730,2730,2730,2730,0
20240603,140300,437825775,2730,2730,2730,2730,0
20240603,140200,437825775,2730,2730,2730,2730,20
20240603,140100,437771175,2730,2735,2735,2730,663
20240603,140000,435961160,2735,2735,2735,2735,0
20240603,135900,435961160,2735,2735,2735,2735,1
20240603,135800,435958425,2735,2735,2735,2735,11
20240603,135700,435928340,2730,2730,2730,2730,0
20240603,135600,435928340,2730,2730,2730,2730,20
20240603,135500,435873740,2730,2730,2730,2730,100
20240603,135400,435600740,2730,2730,2730,2730,12
20240603,135300,435567980,2730,2730,2730,2730,0
20240603,135200,435567980,2730,2730,2730,2730,834
20240603,135100,433291160,2730,2735,2735,2730,371
20240603,135000,432277725,2730,2730,2730,2730,6
20240603,134900,432261345,2730,2730,2730,2730,100
20240603,134800,431988345,2730,2730,2730,2730,10
20240603,134700,431961045,2730,2730,2730,2730,50
20240603,134600,431824545,2730,2730,2730,2730,0
20240603,134500,431824545,2730,2730,2730,2730,1164
20240603,134400,428646825,2730,2730,2730,2730,0
20240603,134300,428646825,2730,2730,2730,2730,1035
20240603,134200,425821275,2730,2730,2730,2730,0
20240603,134100,425821275,2730,2730,2730,2725,4392
20240603,134000,413843120,2730,2730,2730,2730,0
20240603,133900,413843120,2730,2730,2730,2730,1
20240603,133800,413840390,2725,2725,2725,2725,20
20240603,133700,413785890,2725,2725,2725,2725,264
20240603,133600,413066490,2725,2725,2725,2725,2
20240603,133500,413061040,2725,2725,2725,2725,2
20240603,133400,413055590,2725,2725,2725,2725,5
20240603,133300,413041965,2725,2725,2725,2720,161
20240603,133200,412603265,2725,2725,2725,2725,0
20240603,133100,412603265,2725,2725,2725,2725,20
20240603,133000,412548765,2725,2725,2725,2725,20
20240603,132900,412494265,2720,2720,2720,2720,0
20240603,132800,412494265,2720,2720,2720,2720,0
20240603,132700,412494265,2720,2720,2720,2720,3
20240603,132600,412486105,2720,2720,2720,2720,0
20240603,132500,412486105,2720,2720,2720,2720,345
20240603,132400,411547705,2730,2730,2730,2730,0
20240603,132300,411547705,2730,2730,2730,2730,37
20240603,132200,411446695,2730,2730,2730,2730,0
20240603,132100,411446695,2730,2730,2730,2730,0
20240603,132000,411446695,2730,2730,2730,2730,1000
20240603,131900,408716695,2730,2730,2730,2730,0
20240603,131800,408716695,2730,2730,2730,2730,0
20240603,131700,408716695,2730,2730,2730,2730,0
20240603,131600,408716695,2730,2730,2730,2730,10
20240603,131500,408689395,2730,2730,2730,2730,6
20240603,131400,408673015,2730,2730,2730,2730,13
20240603,131300,408637525,2735,2735,2735,2735,0
20240603,131200,408637525,2735,2735,2735,2735,1
20240603,131100,408634790,2715,2730,2730,2715,10000
20240603,131000,381464785,2735,2735,2735,2735,0
20240603,130900,381464785,2735,2735,2735,2735,0
20240603,130800,381464785,2735,2735,2735,2735,0
20240603,130700,381464785,2735,2735,2735,2735,0
20240603,130600,381464785,2735,2735,2735,2735,502
20240603,130500,380091815,2735,2735,2735,2735,325
20240603,130400,379202940,2730,2730,2730,2730,0
20240603,130300,379202940,2730,2730,2730,2730,0
20240603,130200,379202940,2730,2730,2730,2730,1751
20240603,130100,374422710,2725,2725,2725,2725,0
20240603,130000,374422710,2725,2725,2725,2725,69
20240603,125900,374234685,2725,2730,2730,2725,291
20240603,125800,373441705,2730,2730,2730,2730,18
20240603,125700,373392565,2725,2725,2725,2725,0
20240603,125600,373392565,2725,2725,2725,2725,3
20240603,125500,373384390,2725,2725,2725,2725,0
20240603,125400,373384390,2725,2725,2725,2725,10
20240603,125300,373357140,2725,2725,2725,2725,0
20240603,125200,373357140,2725,2725,2725,2725,0
20240603,125100,373357140,2725,2725,2725,2725,0
20240603,125000,373357140,2725,2725,2725,2725,0
20240603,124900,373357140,2725,2725,2725,2725,10
20240603,124800,373329890,2725,2725,2725,2725,0
20240603,124700,373329890,2725,2725,2725,2725,0
20240603,124600,373329890,2725,2725,2725,2725,42
20240603,124500,373215440,2725,2725,2725,2725,0
20240603,124400,373215440,2725,2720,2725,2720,8495
20240603,124300,350108715,2720,2720,2720,2720,0
20240603,124200,350108715,2720,2725,2725,2720,300
20240603,124100,349292615,2720,2720,2720,2720,0
20240603,124000,349292615,2720,2720,2720,2720,0
20240603,123900,349292615,2720,2720,2720,2720,0
20240603,123800,349292615,2720,2720,2720,2720,0
20240603,123700,349292615,2720,2720,2720,2720,1014
20240603,123600,346534535,2730,2730,2730,2730,11
20240603,123500,346504505,2720,2720,2720,2720,300
20240603,123400,345688505,2720,2720,2720,2720,42
20240603,123300,345574265,2720,2720,2720,2720,14
20240603,123200,345536185,2720,2720,2720,2720,374
20240603,123100,344518905,2735,2735,2735,2720,15200
20240603,123000,303111540,2735,2735,2735,2735,0
20240603,122900,303111540,2735,2735,2735,2735,0
20240603,122800,303111540,2735,2735,2735,2735,0
20240603,122700,303111540,2735,2735,2735,2730,806
20240603,122600,300909630,2735,2735,2735,2735,1
20240603,122500,300906895,2735,2735,2735,2735,1
20240603,122400,300904160,2735,2735,2735,2735,3
20240603,122300,300895955,2730,2730,2730,2730,0
20240603,122200,300895955,2730,2730,2730,2730,0
20240603,122100,300895955,2730,2730,2730,2730,0
20240603,122000,300895955,2730,2735,2740,2730,629
20240603,121900,299177695,2740,2740,2740,2740,10
20240603,121800,299150295,2740,2740,2740,2740,7
20240603,121700,299131115,2735,2735,2735,2735,100
20240603,121600,298857615,2735,2735,2735,2735,10
20240603,121500,298830265,2735,2735,2735,2735,2
20240603,121400,298824795,2740,2740,2740,2740,181
20240603,121300,298328855,2740,2740,2740,2740,1
20240603,121200,298326115,2740,2740,2740,2740,1
20240603,121100,298323375,2740,2740,2740,2740,0
20240603,121000,298323375,2740,2740,2740,2740,7
20240603,120900,298304195,2735,2735,2735,2735,474
20240603,120800,297007805,2735,2730,2735,2730,4502
20240603,120700,284694840,2730,2730,2730,2730,0
20240603,120600,284694840,2730,2730,2730,2730,0
20240603,120500,284694840,2730,2730,2730,2730,1145
20240603,120400,281568990,2730,2730,2730,2730,417
20240603,120300,280430580,2730,2730,2730,2730,0
20240603,120200,280430580,2730,2730,2730,2730,0
20240603,120100,280430580,2730,2730,2730,2730,0
20240603,120000,280430580,2730,2730,2730,2730,0
20240603,115900,280430580,2730,2735,2735,2730,11
20240603,115800,280400500,2735,2735,2735,2735,15
20240603,115700,280359475,2735,2735,2735,2735,17
20240603,115600,280312980,2735,2735,2735,2735,0
20240603,115500,280312980,2735,2735,2735,2735,73
20240603,115400,280113325,2735,2735,2735,2735,0
20240603,115300,280113325,2735,2735,2735,2735,0
20240603,115200,280113325,2735,2735,2735,2735,10
20240603,115100,280085975,2735,2735,2735,2735,0
20240603,115000,280085975,2735,2735,2735,2735,0
20240603,114900,280085975,2735,2730,2735,2730,15
20240603,114800,280045020,2730,2730,2730,2730,14
20240603,114700,280006800,2730,2730,2730,2730,0
20240603,114600,280006800,2730,2735,2735,2730,46
20240603,114500,279881065,2735,2730,2735,2730,267
20240603,114400,279151320,2730,2730,2730,2730,16
20240603,114300,279107640,2730,2730,2730,2730,58
20240603,114200,278949300,2730,2730,2730,2730,0
20240603,114100,278949300,2730,2730,2730,2730,0
20240603,114000,278949300,2730,2730,2730,2730,10
20240603,113900,278922000,2725,2725,2725,2725,0
20240603,113800,278922000,2725,2725,2725,2725,0
20240603,113700,278922000,2725,2725,2725,2725,0
20240603,113600,278922000,2725,2725,2725,2725,0
20240603,113500,278922000,2725,2725,2725,2725,0
20240603,113400,278922000,2725,2725,2725,2725,0
20240603,113300,278922000,2725,2725,2725,2725,1628
20240603,113200,274485700,2730,2730,2730,2730,68
20240603,113100,274300060,2730,2730,2730,2730,2
20240603,113000,274294600,2735,2735,2735,2735,1
20240603,112900,274291865,2735,2735,2735,2735,35
20240603,112800,274196140,2735,2735,2735,2735,0
20240603,112700,274196140,2735,2735,2735,2735,100
20240603,112600,273922640,2740,2740,2740,2740,15
20240603,112500,273881540,2740,2725,2740,2725,881
20240603,112400,271480770,2725,2740,2740,2725,11
20240603,112300,271450780,2725,2725,2725,2725,0
20240603,112200,271450780,2725,2730,2730,2725,300
20240603,112100,270633275,2740,2740,2740,2740,1
20240603,112000,270630535,2740,2740,2740,2740,2
20240603,111900,270625055,2730,2730,2730,2730,0
20240603,111800,270625055,2730,2730,2730,2730,13
20240603,111700,270589565,2730,2730,2730,2730,699
20240603,111600,268681295,2730,2730,2730,2730,126
20240603,111500,268337315,2740,2740,2740,2740,5
20240603,111400,268323615,2740,2740,2740,2740,0
20240603,111300,268323615,2740,2740,2740,2740,5
20240603,111200,268309915,2720,2720,2720,2720,0
20240603,111100,268309915,2720,2725,2725,2720,9
20240603,111000,268285395,2720,2740,2740,2720,4100
20240603,110900,257109185,2740,2740,2740,2740,0
20240603,110800,257109185,2740,2740,2740,2740,209
20240603,110700,256536525,2740,2740,2740,2740,101
20240603,110600,256259785,2730,2735,2735,2730,682
20240603,110500,254395745,2735,2735,2735,2735,442
20240603,110400,253186875,2735,2735,2735,2735,38
20240603,110300,253082945,2730,2735,2735,2730,65
20240603,110200,252905245,2735,2735,2735,2735,0
20240603,110100,252905245,2735,2730,2735,2730,4215
20240603,110000,241377330,2735,2735,2735,2735,5
20240603,105900,241363655,2735,2735,2735,2735,252
20240603,105800,240674435,2735,2735,2735,2735,50
20240603,105700,240537685,2735,2735,2735,2735,365
20240603,105600,239539410,2735,2735,2735,2735,138
20240603,105500,239161980,2730,2730,2730,2730,577
20240603,105400,237586770,2735,2735,2735,2735,0
20240603,105300,237586770,2735,2730,2735,2730,13
20240603,105200,237551240,2735,2735,2735,2735,1810
20240603,105100,232600890,2735,2735,2735,2735,1200
20240603,105000,229318890,2735,2735,2735,2735,0
20240603,104900,229318890,2735,2735,2735,2735,3
20240603,104800,229310685,2730,2735,2735,2730,192
20240603,104700,228786460,2735,2735,2735,2735,0
20240603,104600,228786460,2735,2730,2735,2730,658
20240603,104500,226987150,2730,2730,2730,2730,0
20240603,104400,226987150,2730,2730,2730,2730,121
20240603,104300,226656820,2735,2735,2735,2735,735
20240603,104200,224646595,2735,2735,2735,2735,0
20240603,104100,224646595,2735,2735,2735,2735,30
20240603,104000,224564545,2735,2735,2735,2735,5
20240603,103900,224550870,2725,2725,2725,2725,10
20240603,103800,224523620,2725,2725,2725,2725,2
20240603,103700,224518170,2725,2730,2730,2725,291
20240603,103600,223723875,2730,2730,2730,2730,118
20240603,103500,223401735,2735,2735,2735,2735,4
20240603,103400,223390795,2730,2730,2730,2730,0
20240603,103300,223390795,2730,2730,2730,2730,0
20240603,103200,223390795,2730,2730,2730,2730,11
20240603,103100,223360765,2730,2730,2730,2730,29
20240603,103000,223281595,2730,2730,2730,2725,58
20240603,102900,223123435,2730,2730,2730,2730,3
20240603,102800,223115245,2725,2725,2730,2725,505
20240603,102700,221739050,2725,2725,2725,2725,3
20240603,102600,221730875,2725,2725,2725,2725,1892
20240603,102500,216575175,2725,2725,2725,2725,350
20240603,102400,215621425,2725,2725,2725,2725,36
20240603,102300,215523325,2730,2730,2730,2730,261
20240603,102200,214810795,2730,2730,2730,2730,655
20240603,102100,213022645,2730,2735,2735,2730,1642
20240603,102000,208532475,2735,2735,2735,2735,0
20240603,101900,208532475,2735,2730,2735,2730,533
20240603,101800,207077330,2730,2735,2735,2730,2376
20240603,101700,200590585,2735,2735,2735,2735,2053
20240603,101600,194975630,2730,2735,2735,2730,494
20240603,101500,193627005,2735,2740,2740,2730,4021
20240603,101400,182647605,2740,2740,2740,2740,568
20240603,101300,181091285,2740,2740,2740,2740,5621
20240603,101200,165689745,2740,2740,2740,2740,5717
20240603,101100,150025165,2740,2740,2740,2740,81
20240603,101000,149803225,2740,2740,2740,2740,1162
20240603,100900,146619345,2735,2735,2735,2735,664
20240603,100800,144803305,2735,2735,2735,2735,267
20240603,100700,144073060,2735,2730,2735,2730,680
20240603,100600,142216475,2730,2730,2730,2730,5021
20240603,100500,128509145,2730,2730,2730,2730,101
20240603,100400,128233415,2730,2730,2730,2730,23
20240603,100300,128170625,2730,2725,2730,2725,54
20240603,100200,128023455,2730,2730,2730,2730,4
20240603,100100,128012535,2725,2725,2725,2725,808
20240603,100000,125810735,2725,2725,2725,2725,387
20240603,095900,124756160,2725,2725,2725,2725,60
20240603,095800,124592660,2725,2725,2725,2725,0
20240603,095700,124592660,2725,2730,2730,2725,133
20240603,095600,124229720,2730,2730,2730,2730,209
20240603,095500,123659150,2730,2730,2730,2730,55
20240603,095400,123509000,2730,2730,2730,2730,16
20240603,095300,123465320,2730,2730,2730,2730,1000
20240603,095200,120735320,2730,2730,2730,2730,1
20240603,095100,120732590,2730,2730,2730,2730,1
20240603,095000,120729860,2730,2730,2730,2730,100
20240603,094900,120456860,2730,2730,2730,2730,599
20240603,094800,118821590,2730,2730,2730,2730,9
20240603,094700,118797020,2730,2730,2730,2730,160
20240603,094600,118360220,2730,2730,2730,2730,10
20240603,094500,118332920,2730,2730,2730,2730,4
20240603,094400,118322000,2725,2730,2730,2725,7407
20240603,094300,98121955,2730,2730,2730,2730,672
20240603,094200,96287395,2735,2735,2735,2735,129
20240603,094100,95934580,2730,2730,2735,2730,1874
20240603,094000,90816805,2735,2735,2740,2735,553
20240603,093900,89304335,2735,2735,2735,2735,54
20240603,093800,89156645,2735,2735,2735,2735,5
20240603,093700,89142970,2740,2740,2740,2740,20
20240603,093600,89088170,2740,2740,2740,2740,0
20240603,093500,89088170,2740,2740,2740,2740,5
20240603,093400,89074470,2740,2740,2740,2740,192
20240603,093300,88548390,2740,2735,2740,2735,122
20240603,093200,88214710,2735,2735,2735,2735,484
20240603,093100,86890970,2735,2735,2735,2735,0
20240603,093000,86890970,2735,2740,2740,2735,41
20240603,092900,86778705,2740,2740,2740,2740,0
20240603,092800,86778705,2740,2745,2745,2740,1267
20240603,092700,83307105,2745,2745,2750,2745,46
20240603,092600,83180825,2745,2745,2745,2745,120
20240603,092500,82851425,2745,2745,2745,2745,16
20240603,092400,82807505,2745,2745,2745,2745,170
20240603,092300,82340855,2745,2745,2745,2745,636
20240603,092200,80595035,2745,2745,2745,2745,1
20240603,092100,80592290,2740,2740,2745,2740,783
20240603,092000,78445870,2745,2740,2745,2740,39
20240603,091900,78338985,2735,2740,2740,2735,1092
20240603,091800,75352215,2745,2740,2745,2740,1201
20240603,091700,72061470,2745,2745,2745,2745,1172
20240603,091600,68844330,2740,2745,2745,2740,535
20240603,091500,67377155,2745,2745,2745,2745,1888
20240603,091400,62194595,2745,2750,2750,2745,611
20240603,091300,60514995,2750,2745,2750,2745,2964
20240603,091200,52364030,2745,2745,2745,2745,3691
20240603,091100,42232235,2745,2740,2745,2740,2975
20240603,091000,34072835,2735,2735,2740,2735,94
20240603,090900,33815555,2735,2735,2735,2735,1799
20240603,090800,28895290,2735,2735,2735,2735,0
20240603,090700,28895290,2735,2735,2735,2735,60
20240603,090600,28731190,2735,2730,2735,2730,758
20240603,090500,26661495,2735,2725,2735,2720,6669
20240603,090400,8455960,2725,2720,2725,2720,179
20240603,090300,7968885,2725,2725,2725,2720,517
20240603,090200,6562560,2720,2720,2720,2720,81
20240603,090100,6342240,2715,2715,2715,2715,123
20240603,090000,6008295,2715,2715,2715,2715,1854