KissMeData/134580/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,202300,205236005,3430,3430,3430,3430,1300
20240607,202200,205236005,3430,3430,3430,3430,0
20240607,202100,205236005,3430,3430,3430,3430,0
20240607,202000,205236005,3430,3430,3430,3430,0
20240607,201900,205236005,3430,3430,3430,3430,0
20240607,201800,205236005,3430,3430,3430,3430,0
20240607,201700,205236005,3430,3430,3430,3430,0
20240607,201600,205236005,3430,3430,3430,3430,0
20240607,201500,205236005,3430,3430,3430,3430,0
20240607,201400,205236005,3430,3430,3430,3430,0
20240607,201300,205236005,3430,3430,3430,3430,0
20240607,201200,205236005,3430,3430,3430,3430,0
20240607,201100,205236005,3430,3430,3430,3430,0
20240607,201000,205236005,3430,3430,3430,3430,0
20240607,200900,205236005,3430,3430,3430,3430,0
20240607,200800,205236005,3430,3430,3430,3430,0
20240607,200700,205236005,3430,3430,3430,3430,0
20240607,200600,205236005,3430,3430,3430,3430,0
20240607,200500,205236005,3430,3430,3430,3430,0
20240607,200400,205236005,3430,3430,3430,3430,0
20240607,200300,205236005,3430,3430,3430,3430,0
20240607,200200,205236005,3430,3430,3430,3430,0
20240607,200100,205236005,3430,3430,3430,3430,0
20240607,200000,205236005,3430,3430,3430,3430,0
20240607,195900,205236005,3430,3430,3430,3430,0
20240607,195800,205236005,3430,3430,3430,3430,0
20240607,195700,205236005,3430,3430,3430,3430,0
20240607,195600,205236005,3430,3430,3430,3430,0
20240607,195500,205236005,3430,3430,3430,3430,0
20240607,195400,205236005,3430,3430,3430,3430,0
20240607,195300,205236005,3430,3430,3430,3430,1300
20240607,195200,205236005,3430,3430,3430,3430,0
20240607,195100,205236005,3430,3430,3430,3430,0
20240607,195000,205236005,3430,3430,3430,3430,0
20240607,194900,205236005,3430,3430,3430,3430,0
20240607,194800,205236005,3430,3430,3430,3430,0
20240607,194700,205236005,3430,3430,3430,3430,0
20240607,194600,205236005,3430,3430,3430,3430,0
20240607,194500,205236005,3430,3430,3430,3430,0
20240607,194400,205236005,3430,3430,3430,3430,0
20240607,194300,205236005,3430,3430,3430,3430,0
20240607,194200,205236005,3430,3430,3430,3430,0
20240607,194100,205236005,3430,3430,3430,3430,0
20240607,194000,205236005,3430,3430,3430,3430,0
20240607,193900,205236005,3430,3430,3430,3430,0
20240607,193800,205236005,3430,3430,3430,3430,0
20240607,193700,205236005,3430,3430,3430,3430,0
20240607,193600,205236005,3430,3430,3430,3430,0
20240607,193500,205236005,3430,3430,3430,3430,0
20240607,193400,205236005,3430,3430,3430,3430,0
20240607,193300,205236005,3430,3430,3430,3430,0
20240607,193200,205236005,3430,3430,3430,3430,0
20240607,193100,205236005,3430,3430,3430,3430,0
20240607,193000,205236005,3430,3430,3430,3430,0
20240607,192900,205236005,3430,3430,3430,3430,0
20240607,192800,205236005,3430,3430,3430,3430,0
20240607,192700,205236005,3430,3430,3430,3430,0
20240607,192600,205236005,3430,3430,3430,3430,0
20240607,192500,205236005,3430,3430,3430,3430,0
20240607,192400,205236005,3430,3430,3430,3430,0
20240607,192300,205236005,3430,3430,3430,3430,1300
20240607,192200,205236005,3430,3430,3430,3430,0
20240607,192100,205236005,3430,3430,3430,3430,0
20240607,192000,205236005,3430,3430,3430,3430,0
20240607,191900,205236005,3430,3430,3430,3430,0
20240607,191800,205236005,3430,3430,3430,3430,0
20240607,191700,205236005,3430,3430,3430,3430,0
20240607,191600,205236005,3430,3430,3430,3430,0
20240607,191500,205236005,3430,3430,3430,3430,0
20240607,191400,205236005,3430,3430,3430,3430,0
20240607,191300,205236005,3430,3430,3430,3430,0
20240607,191200,205236005,3430,3430,3430,3430,0
20240607,191100,205236005,3430,3430,3430,3430,0
20240607,191000,205236005,3430,3430,3430,3430,0
20240607,190900,205236005,3430,3430,3430,3430,0
20240607,190800,205236005,3430,3430,3430,3430,0
20240607,190700,205236005,3430,3430,3430,3430,0
20240607,190600,205236005,3430,3430,3430,3430,0
20240607,190500,205236005,3430,3430,3430,3430,0
20240607,190400,205236005,3430,3430,3430,3430,0
20240607,190300,205236005,3430,3430,3430,3430,0
20240607,190200,205236005,3430,3430,3430,3430,0
20240607,190100,205236005,3430,3430,3430,3430,0
20240607,190000,205236005,3430,3430,3430,3430,0
20240607,185900,205236005,3430,3430,3430,3430,0
20240607,185800,205236005,3430,3430,3430,3430,0
20240607,185700,205236005,3430,3430,3430,3430,0
20240607,185600,205236005,3430,3430,3430,3430,0
20240607,185500,205236005,3430,3430,3430,3430,0
20240607,185400,205236005,3430,3430,3430,3430,0
20240607,185300,205236005,3430,3430,3430,3430,1300
20240607,185200,205236005,3430,3430,3430,3430,0
20240607,185100,205236005,3430,3430,3430,3430,0
20240607,185000,205236005,3430,3430,3430,3430,0
20240607,184900,205236005,3430,3430,3430,3430,0
20240607,184800,205236005,3430,3430,3430,3430,0
20240607,184700,205236005,3430,3430,3430,3430,0
20240607,184600,205236005,3430,3430,3430,3430,0
20240607,184500,205236005,3430,3430,3430,3430,0
20240607,184400,205236005,3430,3430,3430,3430,0
20240607,184300,205236005,3430,3430,3430,3430,0
20240607,184200,205236005,3430,3430,3430,3430,0
20240607,184100,205236005,3430,3430,3430,3430,0
20240607,184000,205236005,3430,3430,3430,3430,0
20240607,183900,205236005,3430,3430,3430,3430,0
20240607,183800,205236005,3430,3430,3430,3430,0
20240607,183700,205236005,3430,3430,3430,3430,0
20240607,183600,205236005,3430,3430,3430,3430,0
20240607,183500,205236005,3430,3430,3430,3430,0
20240607,183400,205236005,3430,3430,3430,3430,0
20240607,183300,205236005,3430,3430,3430,3430,0
20240607,183200,205236005,3430,3430,3430,3430,0
20240607,183100,205236005,3430,3430,3430,3430,0
20240607,183000,205236005,3430,3430,3430,3430,0
20240607,182900,205236005,3430,3430,3430,3430,0
20240607,182800,205236005,3430,3430,3430,3430,0
20240607,182700,205236005,3430,3430,3430,3430,0
20240607,182600,205236005,3430,3430,3430,3430,0
20240607,182500,205236005,3430,3430,3430,3430,0
20240607,182400,205236005,3430,3430,3430,3430,0
20240607,182300,205236005,3430,3430,3430,3430,1300
20240607,182200,205236005,3430,3430,3430,3430,0
20240607,182100,205236005,3430,3430,3430,3430,0
20240607,182000,205236005,3430,3430,3430,3430,0
20240607,181900,205236005,3430,3430,3430,3430,0
20240607,181800,205236005,3430,3430,3430,3430,0
20240607,181700,205236005,3430,3430,3430,3430,0
20240607,181600,205236005,3430,3430,3430,3430,0
20240607,181500,205236005,3430,3430,3430,3430,0
20240607,181400,205236005,3430,3430,3430,3430,0
20240607,181300,205236005,3430,3430,3430,3430,0
20240607,181200,205236005,3430,3430,3430,3430,0
20240607,181100,205236005,3430,3430,3430,3430,0
20240607,181000,205236005,3430,3430,3430,3430,0
20240607,180900,205236005,3430,3430,3430,3430,0
20240607,180800,205236005,3430,3430,3430,3430,0
20240607,180700,205236005,3430,3430,3430,3430,0
20240607,180600,205236005,3430,3430,3430,3430,0
20240607,180500,205236005,3430,3430,3430,3430,0
20240607,180400,205236005,3430,3430,3430,3430,0
20240607,180300,205236005,3430,3430,3430,3430,0
20240607,180200,205236005,3430,3430,3430,3430,0
20240607,180100,205236005,3430,3430,3430,3430,0
20240607,180000,205236005,3430,3430,3430,3430,0
20240607,175900,205236005,3430,3430,3430,3430,0
20240607,175800,205236005,3430,3430,3430,3430,0
20240607,175700,205236005,3430,3430,3430,3430,0
20240607,175600,205236005,3430,3430,3430,3430,0
20240607,175500,205236005,3430,3430,3430,3430,0
20240607,175400,205236005,3430,3430,3430,3430,0
20240607,175300,205236005,3430,3430,3430,3430,1300
20240607,175200,205236005,3430,3430,3430,3430,0
20240607,175100,205236005,3430,3430,3430,3430,0
20240607,175000,205236005,3430,3430,3430,3430,0
20240607,174900,205236005,3430,3430,3430,3430,0
20240607,174800,205236005,3430,3430,3430,3430,0
20240607,174700,205236005,3430,3430,3430,3430,0
20240607,174600,205236005,3430,3430,3430,3430,0
20240607,174500,205236005,3430,3430,3430,3430,0
20240607,174400,205236005,3430,3430,3430,3430,0
20240607,174300,205236005,3430,3430,3430,3430,0
20240607,174200,205236005,3430,3430,3430,3430,0
20240607,174100,205236005,3430,3430,3430,3430,0
20240607,174000,205236005,3430,3430,3430,3430,0
20240607,173900,205236005,3430,3430,3430,3430,0
20240607,173800,205236005,3430,3430,3430,3430,0
20240607,173700,205236005,3430,3430,3430,3430,0
20240607,173600,205236005,3430,3430,3430,3430,0
20240607,173500,205236005,3430,3430,3430,3430,0
20240607,173400,205236005,3430,3430,3430,3430,0
20240607,173300,205236005,3430,3430,3430,3430,0
20240607,173200,205236005,3430,3430,3430,3430,0
20240607,173100,205236005,3430,3430,3430,3430,0
20240607,173000,205236005,3430,3430,3430,3430,0
20240607,172900,205236005,3430,3430,3430,3430,0
20240607,172800,205236005,3430,3430,3430,3430,0
20240607,172700,205236005,3430,3430,3430,3430,0
20240607,172600,205236005,3430,3430,3430,3430,0
20240607,172500,205236005,3430,3430,3430,3430,0
20240607,172400,205236005,3430,3430,3430,3430,0
20240607,172300,205236005,3430,3430,3430,3430,1300
20240607,172200,205236005,3430,3430,3430,3430,0
20240607,172100,205236005,3430,3430,3430,3430,0
20240607,172000,205236005,3430,3430,3430,3430,0
20240607,171900,205236005,3430,3430,3430,3430,0
20240607,171800,205236005,3430,3430,3430,3430,0
20240607,171700,205236005,3430,3430,3430,3430,0
20240607,171600,205236005,3430,3430,3430,3430,0
20240607,171500,205236005,3430,3430,3430,3430,0
20240607,171400,205236005,3430,3430,3430,3430,0
20240607,171300,205236005,3430,3430,3430,3430,0
20240607,171200,205236005,3430,3430,3430,3430,0
20240607,171100,205236005,3430,3430,3430,3430,0
20240607,171000,205236005,3430,3430,3430,3430,0
20240607,170900,205236005,3430,3430,3430,3430,0
20240607,170800,205236005,3430,3430,3430,3430,0
20240607,170700,205236005,3430,3430,3430,3430,0
20240607,170600,205236005,3430,3430,3430,3430,0
20240607,170500,205236005,3430,3430,3430,3430,0
20240607,170400,205236005,3430,3430,3430,3430,0
20240607,170300,205236005,3430,3430,3430,3430,0
20240607,170200,205236005,3430,3430,3430,3430,0
20240607,170100,205236005,3430,3430,3430,3430,0
20240607,170000,205236005,3430,3430,3430,3430,0
20240607,165900,205236005,3430,3430,3430,3430,0
20240607,165800,205236005,3430,3430,3430,3430,0
20240607,165700,205236005,3430,3430,3430,3430,0
20240607,165600,205236005,3430,3430,3430,3430,0
20240607,165500,205236005,3430,3430,3430,3430,0
20240607,165400,205236005,3430,3430,3430,3430,0
20240607,165300,205236005,3430,3430,3430,3430,1300
20240607,165200,205236005,3430,3430,3430,3430,0
20240607,165100,205236005,3430,3430,3430,3430,0
20240607,165000,205236005,3430,3430,3430,3430,0
20240607,164900,205236005,3430,3430,3430,3430,0
20240607,164800,205236005,3430,3430,3430,3430,0
20240607,164700,205236005,3430,3430,3430,3430,0
20240607,164600,205236005,3430,3430,3430,3430,0
20240607,164500,205236005,3430,3430,3430,3430,0
20240607,164400,205236005,3430,3430,3430,3430,0
20240607,164300,205236005,3430,3430,3430,3430,0
20240607,164200,205236005,3430,3430,3430,3430,0
20240607,164100,205236005,3430,3430,3430,3430,0
20240607,164000,205236005,3430,3430,3430,3430,0
20240607,163900,205236005,3430,3430,3430,3430,0
20240607,163800,205236005,3430,3430,3430,3430,0
20240607,163700,205236005,3430,3430,3430,3430,0
20240607,163600,205236005,3430,3430,3430,3430,0
20240607,163500,205236005,3430,3430,3430,3430,0
20240607,163400,205236005,3430,3430,3430,3430,0
20240607,163300,205236005,3430,3430,3430,3430,0
20240607,163200,205236005,3430,3430,3430,3430,0
20240607,163100,205236005,3430,3430,3430,3430,0
20240607,163000,205236005,3430,3430,3430,3430,0
20240607,162900,205236005,3430,3430,3430,3430,0
20240607,162800,205236005,3430,3430,3430,3430,0
20240607,162700,205236005,3430,3430,3430,3430,0
20240607,162600,205236005,3430,3430,3430,3430,0
20240607,162500,205236005,3430,3430,3430,3430,0
20240607,162400,205236005,3430,3430,3430,3430,0
20240607,162300,205236005,3430,3430,3430,3430,1300
20240607,162200,205236005,3430,3430,3430,3430,0
20240607,162100,205236005,3430,3430,3430,3430,0
20240607,162000,205236005,3430,3430,3430,3430,0
20240607,161900,205236005,3430,3430,3430,3430,0
20240607,161800,205236005,3430,3430,3430,3430,0
20240607,161700,205236005,3430,3430,3430,3430,0
20240607,161600,205236005,3430,3430,3430,3430,0
20240607,161500,205236005,3430,3430,3430,3430,0
20240607,161400,205236005,3430,3430,3430,3430,0
20240607,161300,205236005,3430,3430,3430,3430,0
20240607,161200,205236005,3430,3430,3430,3430,0
20240607,161100,205236005,3430,3430,3430,3430,0
20240607,161000,205236005,3430,3430,3430,3430,0
20240607,160900,205236005,3430,3430,3430,3430,0
20240607,160800,205236005,3430,3430,3430,3430,0
20240607,160700,205236005,3430,3430,3430,3430,0
20240607,160600,205236005,3430,3430,3430,3430,0
20240607,160500,205236005,3430,3430,3430,3430,0
20240607,160400,205236005,3430,3430,3430,3430,0
20240607,160300,205236005,3430,3430,3430,3430,0
20240607,160200,205236005,3430,3430,3430,3430,0
20240607,160100,205236005,3430,3430,3430,3430,0
20240607,160000,205236005,3430,3430,3430,3430,0
20240607,155900,205236005,3430,3430,3430,3430,0
20240607,155800,205236005,3430,3430,3430,3430,0
20240607,155700,205236005,3430,3430,3430,3430,0
20240607,155600,205236005,3430,3430,3430,3430,0
20240607,155500,205236005,3430,3430,3430,3430,0
20240607,155400,205236005,3430,3430,3430,3430,0
20240607,155300,205236005,3430,3430,3430,3430,1300
20240607,155200,205236005,3430,3430,3430,3430,0
20240607,155100,205236005,3430,3430,3430,3430,0
20240607,155000,205236005,3430,3430,3430,3430,0
20240607,154900,205236005,3430,3430,3430,3430,0
20240607,154800,205236005,3430,3430,3430,3430,0
20240607,154700,205236005,3430,3430,3430,3430,0
20240607,154600,205236005,3430,3430,3430,3430,0
20240607,154500,205236005,3430,3430,3430,3430,0
20240607,154400,205236005,3430,3430,3430,3430,0
20240607,154300,205236005,3430,3430,3430,3430,0
20240607,154200,205236005,3430,3430,3430,3430,0
20240607,154100,205236005,3430,3430,3430,3430,0
20240607,154000,205236005,3430,3430,3430,3430,0
20240607,153900,205236005,3430,3430,3430,3430,0
20240607,153800,205236005,3430,3430,3430,3430,0
20240607,153700,205236005,3430,3430,3430,3430,0
20240607,153600,205236005,3430,3430,3430,3430,0
20240607,153500,205236005,3430,3430,3430,3430,0
20240607,153400,205236005,3430,3430,3430,3430,0
20240607,153300,205236005,3430,3430,3430,3430,0
20240607,153200,205236005,3430,3430,3430,3430,0
20240607,153100,205236005,3430,3430,3430,3430,0
20240607,153000,205236005,3430,3430,3430,3430,1300
20240607,152900,200777005,3400,3400,3400,3400,0
20240607,152800,200777005,3400,3400,3400,3400,0
20240607,152700,200777005,3400,3400,3400,3400,0
20240607,152600,200777005,3400,3400,3400,3400,0
20240607,152500,200777005,3400,3400,3400,3400,0
20240607,152400,200777005,3400,3400,3400,3400,0
20240607,152300,200777005,3400,3400,3400,3400,0
20240607,152200,200777005,3400,3400,3400,3400,0
20240607,152100,200777005,3400,3400,3400,3400,0
20240607,152000,200777005,3400,3400,3400,3400,0
20240607,151900,200777005,3400,3425,3430,3400,1685
20240607,151800,195012805,3420,3420,3420,3420,38
20240607,151700,194882845,3420,3415,3420,3415,852
20240607,151600,191970415,3415,3405,3415,3405,53
20240607,151500,191789520,3415,3410,3415,3400,327
20240607,151400,190675935,3410,3410,3410,3405,69
20240607,151300,190440675,3405,3405,3410,3405,1057
20240607,151200,186836940,3410,3410,3410,3410,0
20240607,151100,186836940,3410,3405,3410,3405,174
20240607,151000,186244255,3405,3405,3405,3405,91
20240607,150900,185934400,3405,3400,3405,3400,43
20240607,150800,185787990,3400,3400,3400,3400,0
20240607,150700,185787990,3400,3400,3400,3400,46
20240607,150600,185631590,3400,3400,3400,3400,43
20240607,150500,185485390,3400,3400,3400,3400,10
20240607,150400,185451390,3405,3400,3405,3400,93
20240607,150300,185134975,3405,3405,3405,3405,43
20240607,150200,184988560,3410,3410,3410,3410,0
20240607,150100,184988560,3410,3410,3410,3410,43
20240607,150000,184841930,3410,3400,3410,3400,63
20240607,145900,184627340,3405,3405,3405,3405,43
20240607,145800,184480925,3400,3400,3400,3400,20
20240607,145700,184412925,3405,3405,3405,3405,145
20240607,145600,183919200,3400,3400,3400,3400,20
20240607,145500,183851200,3405,3400,3405,3400,636
20240607,145400,181688585,3395,3400,3400,3395,458
20240607,145300,180131400,3400,3400,3400,3395,511
20240607,145200,178394190,3395,3385,3395,3385,1148
20240607,145100,174501555,3385,3385,3385,3385,246
20240607,145000,173668845,3385,3385,3385,3385,65
20240607,144900,173448820,3385,3385,3385,3385,43
20240607,144800,173303265,3380,3380,3380,3380,0
20240607,144700,173303265,3380,3380,3380,3380,102
20240607,144600,172958505,3380,3380,3380,3380,0
20240607,144500,172958505,3380,3380,3380,3380,0
20240607,144400,172958505,3380,3380,3380,3380,43
20240607,144300,172813165,3380,3380,3380,3380,0
20240607,144200,172813165,3380,3380,3380,3380,43
20240607,144100,172667825,3380,3380,3380,3380,0
20240607,144000,172667825,3380,3380,3380,3380,43
20240607,143900,172522485,3380,3380,3380,3380,0
20240607,143800,172522485,3380,3380,3380,3380,114
20240607,143700,172137165,3380,3380,3380,3380,143
20240607,143600,171653825,3390,3390,3390,3390,0
20240607,143500,171653825,3390,3380,3390,3380,65
20240607,143400,171434025,3380,3380,3380,3380,245
20240607,143300,170605925,3390,3390,3390,3390,0
20240607,143200,170605925,3390,3390,3390,3390,0
20240607,143100,170605925,3390,3390,3390,3390,0
20240607,143000,170605925,3390,3390,3390,3390,10
20240607,142900,170572025,3370,3355,3370,3350,4706
20240607,142800,154778950,3355,3360,3360,3350,2738
20240607,142700,145591475,3365,3365,3365,3365,0
20240607,142600,145591475,3365,3365,3365,3365,112
20240607,142500,145214595,3365,3380,3380,3365,1302
20240607,142400,140825080,3400,3400,3400,3400,0
20240607,142300,140825080,3400,3400,3400,3400,10
20240607,142200,140791080,3380,3380,3380,3380,0
20240607,142100,140791080,3380,3380,3380,3380,0
20240607,142000,140791080,3380,3380,3380,3380,0
20240607,141900,140791080,3380,3380,3380,3380,0
20240607,141800,140791080,3380,3380,3380,3380,0
20240607,141700,140791080,3380,3380,3380,3380,0
20240607,141600,140791080,3380,3380,3380,3380,0
20240607,141500,140791080,3380,3380,3380,3380,340
20240607,141400,139641880,3410,3410,3410,3410,0
20240607,141300,139641880,3410,3410,3410,3410,0
20240607,141200,139641880,3410,3410,3410,3410,0
20240607,141100,139641880,3410,3410,3410,3410,0
20240607,141000,139641880,3410,3410,3410,3410,0
20240607,140900,139641880,3410,3410,3410,3410,0
20240607,140800,139641880,3410,3410,3410,3410,0
20240607,140700,139641880,3410,3410,3410,3410,0
20240607,140600,139641880,3410,3410,3410,3410,0
20240607,140500,139641880,3410,3410,3410,3410,0
20240607,140400,139641880,3410,3410,3410,3410,0
20240607,140300,139641880,3410,3410,3410,3410,0
20240607,140200,139641880,3410,3410,3410,3410,0
20240607,140100,139641880,3410,3410,3410,3410,0
20240607,140000,139641880,3410,3410,3410,3410,0
20240607,135900,139641880,3410,3410,3410,3410,0
20240607,135800,139641880,3410,3410,3410,3410,0
20240607,135700,139641880,3410,3410,3410,3410,0
20240607,135600,139641880,3410,3410,3410,3410,0
20240607,135500,139641880,3410,3410,3410,3410,0
20240607,135400,139641880,3410,3410,3410,3410,0
20240607,135300,139641880,3410,3410,3410,3410,0
20240607,135200,139641880,3410,3410,3410,3410,0
20240607,135100,139641880,3410,3410,3410,3410,0
20240607,135000,139641880,3410,3410,3410,3410,0
20240607,134900,139641880,3410,3410,3410,3410,0
20240607,134800,139641880,3410,3410,3410,3410,10
20240607,134700,139607780,3375,3375,3375,3375,0
20240607,134600,139607780,3375,3375,3375,3375,0
20240607,134500,139607780,3375,3375,3375,3375,0
20240607,134400,139607780,3375,3375,3375,3375,0
20240607,134300,139607780,3375,3375,3375,3375,0
20240607,134200,139607780,3375,3375,3375,3375,0
20240607,134100,139607780,3375,3390,3390,3370,1841
20240607,134000,133386020,3410,3410,3410,3410,0
20240607,133900,133386020,3410,3410,3410,3410,0
20240607,133800,133386020,3410,3410,3410,3410,0
20240607,133700,133386020,3410,3410,3410,3410,0
20240607,133600,133386020,3410,3410,3410,3410,0
20240607,133500,133386020,3410,3410,3410,3410,0
20240607,133400,133386020,3410,3410,3410,3410,0
20240607,133300,133386020,3410,3410,3410,3410,0
20240607,133200,133386020,3410,3395,3410,3395,162
20240607,133100,132835960,3395,3395,3395,3395,0
20240607,133000,132835960,3395,3395,3395,3395,0
20240607,132900,132835960,3395,3395,3395,3395,0
20240607,132800,132835960,3395,3395,3395,3395,0
20240607,132700,132835960,3395,3395,3395,3395,0
20240607,132600,132835960,3395,3395,3395,3395,0
20240607,132500,132835960,3395,3395,3395,3395,0
20240607,132400,132835960,3395,3395,3395,3395,0
20240607,132300,132835960,3395,3395,3395,3395,0
20240607,132200,132835960,3395,3395,3395,3395,0
20240607,132100,132835960,3395,3395,3395,3395,0
20240607,132000,132835960,3395,3395,3395,3395,0
20240607,131900,132835960,3395,3395,3395,3395,0
20240607,131800,132835960,3395,3395,3395,3395,0
20240607,131700,132835960,3395,3395,3395,3395,0
20240607,131600,132835960,3395,3395,3395,3395,0
20240607,131500,132835960,3395,3395,3395,3395,0
20240607,131400,132835960,3395,3395,3395,3395,54
20240607,131300,132652630,3395,3395,3395,3395,0
20240607,131200,132652630,3395,3395,3395,3395,0
20240607,131100,132652630,3395,3395,3395,3395,129
20240607,131000,132214675,3415,3415,3415,3415,0
20240607,130900,132214675,3415,3415,3415,3415,0
20240607,130800,132214675,3415,3415,3415,3415,0
20240607,130700,132214675,3415,3415,3415,3415,0
20240607,130600,132214675,3415,3415,3415,3415,0
20240607,130500,132214675,3415,3415,3415,3415,0
20240607,130400,132214675,3415,3415,3415,3415,0
20240607,130300,132214675,3415,3415,3415,3415,0
20240607,130200,132214675,3415,3415,3415,3415,0
20240607,130100,132214675,3415,3415,3415,3415,0
20240607,130000,132214675,3415,3415,3415,3415,0
20240607,125900,132214675,3415,3415,3415,3415,0
20240607,125800,132214675,3415,3415,3415,3415,0
20240607,125700,132214675,3415,3410,3415,3410,10
20240607,125600,132180565,3410,3410,3410,3410,0
20240607,125500,132180565,3410,3410,3410,3410,0
20240607,125400,132180565,3410,3410,3410,3410,0
20240607,125300,132180565,3410,3410,3410,3410,0
20240607,125200,132180565,3410,3410,3410,3410,456
20240607,125100,130625605,3410,3410,3410,3410,0
20240607,125000,130625605,3410,3410,3410,3410,100
20240607,124900,130284605,3410,3410,3410,3410,0
20240607,124800,130284605,3410,3410,3410,3410,0
20240607,124700,130284605,3410,3410,3410,3410,0
20240607,124600,130284605,3410,3410,3410,3410,0
20240607,124500,130284605,3410,3410,3410,3410,10
20240607,124400,130250505,3395,3410,3410,3395,1471
20240607,124300,125252395,3410,3410,3410,3410,0
20240607,124200,125252395,3410,3410,3410,3410,0
20240607,124100,125252395,3410,3410,3410,3410,0
20240607,124000,125252395,3410,3410,3410,3410,0
20240607,123900,125252395,3410,3410,3410,3410,0
20240607,123800,125252395,3410,3410,3410,3410,0
20240607,123700,125252395,3410,3410,3410,3410,25
20240607,123600,125167145,3410,3410,3410,3410,0
20240607,123500,125167145,3410,3410,3410,3410,0
20240607,123400,125167145,3410,3410,3410,3410,0
20240607,123300,125167145,3410,3410,3410,3410,25
20240607,123200,125081895,3420,3405,3420,3405,4160
20240607,123100,110889270,3405,3405,3405,3405,0
20240607,123000,110889270,3405,3405,3405,3405,0
20240607,122900,110889270,3405,3405,3405,3405,0
20240607,122800,110889270,3405,3405,3405,3405,0
20240607,122700,110889270,3405,3405,3405,3405,0
20240607,122600,110889270,3405,3405,3405,3405,0
20240607,122500,110889270,3405,3405,3405,3405,0
20240607,122400,110889270,3405,3400,3405,3400,129
20240607,122300,110450350,3400,3400,3400,3400,72
20240607,122200,110205550,3400,3400,3400,3400,29
20240607,122100,110106950,3400,3400,3400,3400,0
20240607,122000,110106950,3400,3400,3400,3400,350
20240607,121900,108916950,3400,3400,3400,3400,300
20240607,121800,107896950,3400,3400,3400,3400,0
20240607,121700,107896950,3400,3400,3400,3400,383
20240607,121600,106594750,3395,3395,3395,3395,512
20240607,121500,104856510,3395,3395,3395,3395,0
20240607,121400,104856510,3395,3395,3395,3395,0
20240607,121300,104856510,3395,3395,3395,3395,0
20240607,121200,104856510,3395,3395,3395,3395,0
20240607,121100,104856510,3395,3395,3395,3395,0
20240607,121000,104856510,3395,3395,3395,3395,264
20240607,120900,103960230,3395,3395,3395,3395,294
20240607,120800,102962100,3395,3395,3395,3395,0
20240607,120700,102962100,3395,3395,3395,3395,0
20240607,120600,102962100,3395,3395,3395,3395,0
20240607,120500,102962100,3395,3395,3395,3395,0
20240607,120400,102962100,3395,3395,3395,3395,10
20240607,120300,102928150,3375,3375,3375,3375,0
20240607,120200,102928150,3375,3375,3375,3375,0
20240607,120100,102928150,3375,3375,3375,3375,0
20240607,120000,102928150,3375,3375,3375,3375,0
20240607,115900,102928150,3375,3375,3375,3375,0
20240607,115800,102928150,3375,3375,3375,3375,0
20240607,115700,102928150,3375,3375,3375,3375,0
20240607,115600,102928150,3375,3375,3375,3375,0
20240607,115500,102928150,3375,3375,3375,3375,0
20240607,115400,102928150,3375,3375,3375,3375,0
20240607,115300,102928150,3375,3375,3375,3375,0
20240607,115200,102928150,3375,3375,3375,3375,0
20240607,115100,102928150,3375,3375,3375,3375,0
20240607,115000,102928150,3375,3375,3375,3375,0
20240607,114900,102928150,3375,3375,3375,3375,0
20240607,114800,102928150,3375,3375,3375,3375,0
20240607,114700,102928150,3375,3375,3375,3375,0
20240607,114600,102928150,3375,3375,3375,3375,0
20240607,114500,102928150,3375,3375,3375,3375,0
20240607,114400,102928150,3375,3375,3375,3375,0
20240607,114300,102928150,3375,3375,3375,3375,0
20240607,114200,102928150,3375,3375,3375,3375,0
20240607,114100,102928150,3375,3375,3375,3375,0
20240607,114000,102928150,3375,3375,3375,3375,0
20240607,113900,102928150,3375,3375,3375,3375,0
20240607,113800,102928150,3375,3375,3375,3375,0
20240607,113700,102928150,3375,3375,3375,3375,25
20240607,113600,102843775,3380,3380,3380,3380,0
20240607,113500,102843775,3380,3380,3380,3380,0
20240607,113400,102843775,3380,3380,3380,3380,5
20240607,113300,102826875,3380,3380,3380,3380,200
20240607,113200,102150875,3400,3400,3400,3400,0
20240607,113100,102150875,3400,3400,3400,3400,0
20240607,113000,102150875,3400,3400,3400,3400,0
20240607,112900,102150875,3400,3400,3400,3400,0
20240607,112800,102150875,3400,3400,3400,3400,0
20240607,112700,102150875,3400,3400,3400,3400,0
20240607,112600,102150875,3400,3400,3400,3400,0
20240607,112500,102150875,3400,3400,3400,3400,0
20240607,112400,102150875,3400,3400,3400,3400,0
20240607,112300,102150875,3400,3400,3400,3400,0
20240607,112200,102150875,3400,3400,3400,3400,0
20240607,112100,102150875,3400,3400,3400,3400,10
20240607,112000,102116875,3380,3380,3380,3380,1
20240607,111900,102113495,3380,3390,3390,3380,1000
20240607,111800,98729315,3405,3405,3405,3405,0
20240607,111700,98729315,3405,3405,3405,3405,0
20240607,111600,98729315,3405,3405,3405,3405,1
20240607,111500,98725910,3405,3405,3405,3405,0
20240607,111400,98725910,3405,3405,3405,3405,0
20240607,111300,98725910,3405,3405,3405,3405,0
20240607,111200,98725910,3405,3400,3405,3400,6
20240607,111100,98705495,3405,3405,3405,3405,0
20240607,111000,98705495,3405,3405,3405,3405,0
20240607,110900,98705495,3405,3405,3405,3405,0
20240607,110800,98705495,3405,3405,3405,3405,0
20240607,110700,98705495,3405,3405,3405,3405,0
20240607,110600,98705495,3405,3405,3405,3405,0
20240607,110500,98705495,3405,3405,3405,3405,0
20240607,110400,98705495,3405,3405,3405,3405,0
20240607,110300,98705495,3405,3405,3405,3405,0
20240607,110200,98705495,3405,3405,3405,3405,0
20240607,110100,98705495,3405,3405,3405,3405,0
20240607,110000,98705495,3405,3405,3405,3405,1
20240607,105900,98702090,3410,3410,3410,3410,0
20240607,105800,98702090,3410,3410,3410,3410,0
20240607,105700,98702090,3410,3410,3410,3410,0
20240607,105600,98702090,3410,3410,3410,3385,579
20240607,105500,96732975,3385,3385,3385,3385,0
20240607,105400,96732975,3385,3385,3385,3385,0
20240607,105300,96732975,3385,3385,3385,3385,0
20240607,105200,96732975,3385,3385,3385,3385,0
20240607,105100,96732975,3385,3385,3385,3385,0
20240607,105000,96732975,3385,3385,3385,3385,220
20240607,104900,95988275,3385,3385,3385,3385,0
20240607,104800,95988275,3385,3385,3385,3385,0
20240607,104700,95988275,3385,3385,3385,3385,0
20240607,104600,95988275,3385,3385,3385,3385,0
20240607,104500,95988275,3385,3385,3385,3385,0
20240607,104400,95988275,3385,3385,3385,3385,0
20240607,104300,95988275,3385,3385,3385,3385,0
20240607,104200,95988275,3385,3385,3385,3385,0
20240607,104100,95988275,3385,3385,3385,3385,0
20240607,104000,95988275,3385,3385,3385,3385,900
20240607,103900,92941775,3385,3385,3410,3385,1083
20240607,103800,89275745,3385,3385,3385,3385,100
20240607,103700,88937245,3385,3385,3385,3385,0
20240607,103600,88937245,3385,3385,3385,3385,110
20240607,103500,88564895,3410,3410,3410,3410,0
20240607,103400,88564895,3410,3405,3410,3405,43
20240607,103300,88418475,3405,3405,3410,3405,103
20240607,103200,88067705,3385,3395,3395,3385,1400
20240607,103100,83326110,3390,3390,3390,3390,753
20240607,103000,80773440,3405,3405,3405,3405,0
20240607,102900,80773440,3405,3405,3405,3405,0
20240607,102800,80773440,3405,3405,3405,3405,0
20240607,102700,80773440,3405,3405,3405,3405,0
20240607,102600,80773440,3405,3405,3405,3405,0
20240607,102500,80773440,3405,3405,3405,3405,0
20240607,102400,80773440,3405,3405,3405,3405,290
20240607,102300,79785990,3410,3410,3410,3410,0
20240607,102200,79785990,3410,3410,3410,3410,0
20240607,102100,79785990,3410,3410,3410,3410,0
20240607,102000,79785990,3410,3410,3410,3410,0
20240607,101900,79785990,3410,3410,3410,3410,0
20240607,101800,79785990,3410,3410,3410,3410,0
20240607,101700,79785990,3410,3410,3410,3410,0
20240607,101600,79785990,3410,3410,3410,3410,0
20240607,101500,79785990,3410,3410,3410,3410,0
20240607,101400,79785990,3410,3410,3410,3410,0
20240607,101300,79785990,3410,3410,3410,3410,0
20240607,101200,79785990,3410,3410,3410,3410,0
20240607,101100,79785990,3410,3410,3410,3410,0
20240607,101000,79785990,3410,3410,3410,3410,0
20240607,100900,79785990,3410,3410,3410,3410,0
20240607,100800,79785990,3410,3410,3410,3410,0
20240607,100700,79785990,3410,3405,3410,3405,111
20240607,100600,79408025,3390,3390,3390,3390,0
20240607,100500,79408025,3390,3390,3390,3390,0
20240607,100400,79408025,3390,3390,3390,3390,77
20240607,100300,79146995,3390,3390,3390,3390,0
20240607,100200,79146995,3390,3390,3390,3390,0
20240607,100100,79146995,3390,3390,3390,3390,0
20240607,100000,79146995,3390,3405,3405,3390,257
20240607,095900,78275735,3410,3390,3410,3390,253
20240607,095800,77416530,3405,3410,3410,3405,2
20240607,095700,77409715,3410,3410,3410,3410,40
20240607,095600,77273315,3415,3415,3415,3415,0
20240607,095500,77273315,3415,3415,3415,3415,0
20240607,095400,77273315,3415,3415,3415,3415,0
20240607,095300,77273315,3415,3415,3415,3415,0
20240607,095200,77273315,3415,3415,3415,3415,0
20240607,095100,77273315,3415,3415,3415,3415,0
20240607,095000,77273315,3415,3415,3415,3415,0
20240607,094900,77273315,3415,3415,3415,3415,0
20240607,094800,77273315,3415,3415,3415,3415,0
20240607,094700,77273315,3415,3400,3415,3390,892
20240607,094600,74241645,3400,3400,3400,3400,0
20240607,094500,74241645,3400,3400,3400,3400,0
20240607,094400,74241645,3400,3400,3400,3400,0
20240607,094300,74241645,3400,3400,3400,3400,0
20240607,094200,74241645,3400,3400,3400,3400,0
20240607,094100,74241645,3400,3400,3400,3400,35
20240607,094000,74122645,3400,3400,3400,3400,5
20240607,093900,74105645,3400,3405,3405,3400,300
20240607,093800,73085620,3430,3425,3430,3425,100
20240607,093700,72743115,3405,3405,3405,3405,0
20240607,093600,72743115,3405,3405,3405,3405,9
20240607,093500,72712470,3430,3430,3430,3430,2
20240607,093400,72705610,3420,3425,3430,3420,44
20240607,093300,72554910,3400,3405,3405,3400,1400
20240607,093200,67790415,3400,3400,3400,3400,33
20240607,093100,67678215,3430,3430,3430,3430,1
20240607,093000,67674785,3435,3435,3435,3435,0
20240607,092900,67674785,3435,3435,3435,3435,0
20240607,092800,67674785,3435,3435,3435,3435,7
20240607,092700,67650740,3435,3390,3435,3390,299
20240607,092600,66632045,3420,3410,3420,3410,73
20240607,092500,66383085,3410,3410,3410,3410,0
20240607,092400,66383085,3410,3405,3410,3405,1410
20240607,092300,61575695,3410,3410,3410,3410,0
20240607,092200,61575695,3410,3405,3410,3405,201
20240607,092100,60891280,3405,3380,3405,3380,1596
20240607,092000,55459300,3380,3380,3380,3380,10
20240607,091900,55425500,3405,3405,3405,3405,0
20240607,091800,55425500,3405,3390,3405,3390,1474
20240607,091700,50409000,3405,3405,3405,3405,0
20240607,091600,50409000,3405,3405,3405,3405,0
20240607,091500,50409000,3405,3405,3405,3405,0
20240607,091400,50409000,3405,3405,3405,3405,0
20240607,091300,50409000,3405,3370,3405,3370,78
20240607,091200,50146035,3405,3405,3405,3405,3
20240607,091100,50135820,3370,3405,3410,3370,551
20240607,091000,48259755,3410,3405,3410,3405,41
20240607,090900,48120125,3405,3405,3405,3405,5
20240607,090800,48103100,3380,3405,3415,3380,521
20240607,090700,46334735,3415,3415,3415,3415,45
20240607,090600,46181060,3415,3415,3415,3415,0
20240607,090500,46181060,3415,3400,3420,3385,939
20240607,090400,42992875,3430,3405,3430,3400,1255
20240607,090300,38725600,3440,3450,3450,3395,10038
20240607,090200,4095915,3450,3450,3450,3450,5
20240607,090100,4078665,3400,3390,3450,3390,124
20240607,090000,3654420,3390,3390,3390,3390,1078