KissMeData/201490/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,203900,251968550,2515,2515,2515,2515,1906
20240607,203800,251968550,2515,2515,2515,2515,0
20240607,203700,251968550,2515,2515,2515,2515,0
20240607,203600,251968550,2515,2515,2515,2515,0
20240607,203500,251968550,2515,2515,2515,2515,0
20240607,203400,251968550,2515,2515,2515,2515,0
20240607,203300,251968550,2515,2515,2515,2515,0
20240607,203200,251968550,2515,2515,2515,2515,0
20240607,203100,251968550,2515,2515,2515,2515,0
20240607,203000,251968550,2515,2515,2515,2515,0
20240607,202900,251968550,2515,2515,2515,2515,0
20240607,202800,251968550,2515,2515,2515,2515,0
20240607,202700,251968550,2515,2515,2515,2515,0
20240607,202600,251968550,2515,2515,2515,2515,0
20240607,202500,251968550,2515,2515,2515,2515,0
20240607,202400,251968550,2515,2515,2515,2515,0
20240607,202300,251968550,2515,2515,2515,2515,0
20240607,202200,251968550,2515,2515,2515,2515,0
20240607,202100,251968550,2515,2515,2515,2515,0
20240607,202000,251968550,2515,2515,2515,2515,0
20240607,201900,251968550,2515,2515,2515,2515,0
20240607,201800,251968550,2515,2515,2515,2515,0
20240607,201700,251968550,2515,2515,2515,2515,0
20240607,201600,251968550,2515,2515,2515,2515,0
20240607,201500,251968550,2515,2515,2515,2515,0
20240607,201400,251968550,2515,2515,2515,2515,0
20240607,201300,251968550,2515,2515,2515,2515,0
20240607,201200,251968550,2515,2515,2515,2515,0
20240607,201100,251968550,2515,2515,2515,2515,0
20240607,201000,251968550,2515,2515,2515,2515,0
20240607,200900,251968550,2515,2515,2515,2515,1906
20240607,200800,251968550,2515,2515,2515,2515,0
20240607,200700,251968550,2515,2515,2515,2515,0
20240607,200600,251968550,2515,2515,2515,2515,0
20240607,200500,251968550,2515,2515,2515,2515,0
20240607,200400,251968550,2515,2515,2515,2515,0
20240607,200300,251968550,2515,2515,2515,2515,0
20240607,200200,251968550,2515,2515,2515,2515,0
20240607,200100,251968550,2515,2515,2515,2515,0
20240607,200000,251968550,2515,2515,2515,2515,0
20240607,195900,251968550,2515,2515,2515,2515,0
20240607,195800,251968550,2515,2515,2515,2515,0
20240607,195700,251968550,2515,2515,2515,2515,0
20240607,195600,251968550,2515,2515,2515,2515,0
20240607,195500,251968550,2515,2515,2515,2515,0
20240607,195400,251968550,2515,2515,2515,2515,0
20240607,195300,251968550,2515,2515,2515,2515,0
20240607,195200,251968550,2515,2515,2515,2515,0
20240607,195100,251968550,2515,2515,2515,2515,0
20240607,195000,251968550,2515,2515,2515,2515,0
20240607,194900,251968550,2515,2515,2515,2515,0
20240607,194800,251968550,2515,2515,2515,2515,0
20240607,194700,251968550,2515,2515,2515,2515,0
20240607,194600,251968550,2515,2515,2515,2515,0
20240607,194500,251968550,2515,2515,2515,2515,0
20240607,194400,251968550,2515,2515,2515,2515,0
20240607,194300,251968550,2515,2515,2515,2515,0
20240607,194200,251968550,2515,2515,2515,2515,0
20240607,194100,251968550,2515,2515,2515,2515,0
20240607,194000,251968550,2515,2515,2515,2515,0
20240607,193900,251968550,2515,2515,2515,2515,1906
20240607,193800,251968550,2515,2515,2515,2515,0
20240607,193700,251968550,2515,2515,2515,2515,0
20240607,193600,251968550,2515,2515,2515,2515,0
20240607,193500,251968550,2515,2515,2515,2515,0
20240607,193400,251968550,2515,2515,2515,2515,0
20240607,193300,251968550,2515,2515,2515,2515,0
20240607,193200,251968550,2515,2515,2515,2515,0
20240607,193100,251968550,2515,2515,2515,2515,0
20240607,193000,251968550,2515,2515,2515,2515,0
20240607,192900,251968550,2515,2515,2515,2515,0
20240607,192800,251968550,2515,2515,2515,2515,0
20240607,192700,251968550,2515,2515,2515,2515,0
20240607,192600,251968550,2515,2515,2515,2515,0
20240607,192500,251968550,2515,2515,2515,2515,0
20240607,192400,251968550,2515,2515,2515,2515,0
20240607,192300,251968550,2515,2515,2515,2515,0
20240607,192200,251968550,2515,2515,2515,2515,0
20240607,192100,251968550,2515,2515,2515,2515,0
20240607,192000,251968550,2515,2515,2515,2515,0
20240607,191900,251968550,2515,2515,2515,2515,0
20240607,191800,251968550,2515,2515,2515,2515,0
20240607,191700,251968550,2515,2515,2515,2515,0
20240607,191600,251968550,2515,2515,2515,2515,0
20240607,191500,251968550,2515,2515,2515,2515,0
20240607,191400,251968550,2515,2515,2515,2515,0
20240607,191300,251968550,2515,2515,2515,2515,0
20240607,191200,251968550,2515,2515,2515,2515,0
20240607,191100,251968550,2515,2515,2515,2515,0
20240607,191000,251968550,2515,2515,2515,2515,0
20240607,190900,251968550,2515,2515,2515,2515,1906
20240607,190800,251968550,2515,2515,2515,2515,0
20240607,190700,251968550,2515,2515,2515,2515,0
20240607,190600,251968550,2515,2515,2515,2515,0
20240607,190500,251968550,2515,2515,2515,2515,0
20240607,190400,251968550,2515,2515,2515,2515,0
20240607,190300,251968550,2515,2515,2515,2515,0
20240607,190200,251968550,2515,2515,2515,2515,0
20240607,190100,251968550,2515,2515,2515,2515,0
20240607,190000,251968550,2515,2515,2515,2515,0
20240607,185900,251968550,2515,2515,2515,2515,0
20240607,185800,251968550,2515,2515,2515,2515,0
20240607,185700,251968550,2515,2515,2515,2515,0
20240607,185600,251968550,2515,2515,2515,2515,0
20240607,185500,251968550,2515,2515,2515,2515,0
20240607,185400,251968550,2515,2515,2515,2515,0
20240607,185300,251968550,2515,2515,2515,2515,0
20240607,185200,251968550,2515,2515,2515,2515,0
20240607,185100,251968550,2515,2515,2515,2515,0
20240607,185000,251968550,2515,2515,2515,2515,0
20240607,184900,251968550,2515,2515,2515,2515,0
20240607,184800,251968550,2515,2515,2515,2515,0
20240607,184700,251968550,2515,2515,2515,2515,0
20240607,184600,251968550,2515,2515,2515,2515,0
20240607,184500,251968550,2515,2515,2515,2515,0
20240607,184400,251968550,2515,2515,2515,2515,0
20240607,184300,251968550,2515,2515,2515,2515,0
20240607,184200,251968550,2515,2515,2515,2515,0
20240607,184100,251968550,2515,2515,2515,2515,0
20240607,184000,251968550,2515,2515,2515,2515,0
20240607,183900,251968550,2515,2515,2515,2515,1906
20240607,183800,251968550,2515,2515,2515,2515,0
20240607,183700,251968550,2515,2515,2515,2515,0
20240607,183600,251968550,2515,2515,2515,2515,0
20240607,183500,251968550,2515,2515,2515,2515,0
20240607,183400,251968550,2515,2515,2515,2515,0
20240607,183300,251968550,2515,2515,2515,2515,0
20240607,183200,251968550,2515,2515,2515,2515,0
20240607,183100,251968550,2515,2515,2515,2515,0
20240607,183000,251968550,2515,2515,2515,2515,0
20240607,182900,251968550,2515,2515,2515,2515,0
20240607,182800,251968550,2515,2515,2515,2515,0
20240607,182700,251968550,2515,2515,2515,2515,0
20240607,182600,251968550,2515,2515,2515,2515,0
20240607,182500,251968550,2515,2515,2515,2515,0
20240607,182400,251968550,2515,2515,2515,2515,0
20240607,182300,251968550,2515,2515,2515,2515,0
20240607,182200,251968550,2515,2515,2515,2515,0
20240607,182100,251968550,2515,2515,2515,2515,0
20240607,182000,251968550,2515,2515,2515,2515,0
20240607,181900,251968550,2515,2515,2515,2515,0
20240607,181800,251968550,2515,2515,2515,2515,0
20240607,181700,251968550,2515,2515,2515,2515,0
20240607,181600,251968550,2515,2515,2515,2515,0
20240607,181500,251968550,2515,2515,2515,2515,0
20240607,181400,251968550,2515,2515,2515,2515,0
20240607,181300,251968550,2515,2515,2515,2515,0
20240607,181200,251968550,2515,2515,2515,2515,0
20240607,181100,251968550,2515,2515,2515,2515,0
20240607,181000,251968550,2515,2515,2515,2515,0
20240607,180900,251968550,2515,2515,2515,2515,1906
20240607,180800,251968550,2515,2515,2515,2515,0
20240607,180700,251968550,2515,2515,2515,2515,0
20240607,180600,251968550,2515,2515,2515,2515,0
20240607,180500,251968550,2515,2515,2515,2515,0
20240607,180400,251968550,2515,2515,2515,2515,0
20240607,180300,251968550,2515,2515,2515,2515,0
20240607,180200,251968550,2515,2515,2515,2515,0
20240607,180100,251968550,2515,2515,2515,2515,0
20240607,180000,251968550,2515,2515,2515,2515,0
20240607,175900,251968550,2515,2515,2515,2515,0
20240607,175800,251968550,2515,2515,2515,2515,0
20240607,175700,251968550,2515,2515,2515,2515,0
20240607,175600,251968550,2515,2515,2515,2515,0
20240607,175500,251968550,2515,2515,2515,2515,0
20240607,175400,251968550,2515,2515,2515,2515,0
20240607,175300,251968550,2515,2515,2515,2515,0
20240607,175200,251968550,2515,2515,2515,2515,0
20240607,175100,251968550,2515,2515,2515,2515,0
20240607,175000,251968550,2515,2515,2515,2515,0
20240607,174900,251968550,2515,2515,2515,2515,0
20240607,174800,251968550,2515,2515,2515,2515,0
20240607,174700,251968550,2515,2515,2515,2515,0
20240607,174600,251968550,2515,2515,2515,2515,0
20240607,174500,251968550,2515,2515,2515,2515,0
20240607,174400,251968550,2515,2515,2515,2515,0
20240607,174300,251968550,2515,2515,2515,2515,0
20240607,174200,251968550,2515,2515,2515,2515,0
20240607,174100,251968550,2515,2515,2515,2515,0
20240607,174000,251968550,2515,2515,2515,2515,0
20240607,173900,251968550,2515,2515,2515,2515,1906
20240607,173800,251968550,2515,2515,2515,2515,0
20240607,173700,251968550,2515,2515,2515,2515,0
20240607,173600,251968550,2515,2515,2515,2515,0
20240607,173500,251968550,2515,2515,2515,2515,0
20240607,173400,251968550,2515,2515,2515,2515,0
20240607,173300,251968550,2515,2515,2515,2515,0
20240607,173200,251968550,2515,2515,2515,2515,0
20240607,173100,251968550,2515,2515,2515,2515,0
20240607,173000,251968550,2515,2515,2515,2515,0
20240607,172900,251968550,2515,2515,2515,2515,0
20240607,172800,251968550,2515,2515,2515,2515,0
20240607,172700,251968550,2515,2515,2515,2515,0
20240607,172600,251968550,2515,2515,2515,2515,0
20240607,172500,251968550,2515,2515,2515,2515,0
20240607,172400,251968550,2515,2515,2515,2515,0
20240607,172300,251968550,2515,2515,2515,2515,0
20240607,172200,251968550,2515,2515,2515,2515,0
20240607,172100,251968550,2515,2515,2515,2515,0
20240607,172000,251968550,2515,2515,2515,2515,0
20240607,171900,251968550,2515,2515,2515,2515,0
20240607,171800,251968550,2515,2515,2515,2515,0
20240607,171700,251968550,2515,2515,2515,2515,0
20240607,171600,251968550,2515,2515,2515,2515,0
20240607,171500,251968550,2515,2515,2515,2515,0
20240607,171400,251968550,2515,2515,2515,2515,0
20240607,171300,251968550,2515,2515,2515,2515,0
20240607,171200,251968550,2515,2515,2515,2515,0
20240607,171100,251968550,2515,2515,2515,2515,0
20240607,171000,251968550,2515,2515,2515,2515,0
20240607,170900,251968550,2515,2515,2515,2515,1906
20240607,170800,251968550,2515,2515,2515,2515,0
20240607,170700,251968550,2515,2515,2515,2515,0
20240607,170600,251968550,2515,2515,2515,2515,0
20240607,170500,251968550,2515,2515,2515,2515,0
20240607,170400,251968550,2515,2515,2515,2515,0
20240607,170300,251968550,2515,2515,2515,2515,0
20240607,170200,251968550,2515,2515,2515,2515,0
20240607,170100,251968550,2515,2515,2515,2515,0
20240607,170000,251968550,2515,2515,2515,2515,0
20240607,165900,251968550,2515,2515,2515,2515,0
20240607,165800,251968550,2515,2515,2515,2515,0
20240607,165700,251968550,2515,2515,2515,2515,0
20240607,165600,251968550,2515,2515,2515,2515,0
20240607,165500,251968550,2515,2515,2515,2515,0
20240607,165400,251968550,2515,2515,2515,2515,0
20240607,165300,251968550,2515,2515,2515,2515,0
20240607,165200,251968550,2515,2515,2515,2515,0
20240607,165100,251968550,2515,2515,2515,2515,0
20240607,165000,251968550,2515,2515,2515,2515,0
20240607,164900,251968550,2515,2515,2515,2515,0
20240607,164800,251968550,2515,2515,2515,2515,0
20240607,164700,251968550,2515,2515,2515,2515,0
20240607,164600,251968550,2515,2515,2515,2515,0
20240607,164500,251968550,2515,2515,2515,2515,0
20240607,164400,251968550,2515,2515,2515,2515,0
20240607,164300,251968550,2515,2515,2515,2515,0
20240607,164200,251968550,2515,2515,2515,2515,0
20240607,164100,251968550,2515,2515,2515,2515,0
20240607,164000,251968550,2515,2515,2515,2515,0
20240607,163900,251968550,2515,2515,2515,2515,1906
20240607,163800,251968550,2515,2515,2515,2515,0
20240607,163700,251968550,2515,2515,2515,2515,0
20240607,163600,251968550,2515,2515,2515,2515,0
20240607,163500,251968550,2515,2515,2515,2515,0
20240607,163400,251968550,2515,2515,2515,2515,0
20240607,163300,251968550,2515,2515,2515,2515,0
20240607,163200,251968550,2515,2515,2515,2515,0
20240607,163100,251968550,2515,2515,2515,2515,0
20240607,163000,251968550,2515,2515,2515,2515,0
20240607,162900,251968550,2515,2515,2515,2515,0
20240607,162800,251968550,2515,2515,2515,2515,0
20240607,162700,251968550,2515,2515,2515,2515,0
20240607,162600,251968550,2515,2515,2515,2515,0
20240607,162500,251968550,2515,2515,2515,2515,0
20240607,162400,251968550,2515,2515,2515,2515,0
20240607,162300,251968550,2515,2515,2515,2515,0
20240607,162200,251968550,2515,2515,2515,2515,0
20240607,162100,251968550,2515,2515,2515,2515,0
20240607,162000,251968550,2515,2515,2515,2515,0
20240607,161900,251968550,2515,2515,2515,2515,0
20240607,161800,251968550,2515,2515,2515,2515,0
20240607,161700,251968550,2515,2515,2515,2515,0
20240607,161600,251968550,2515,2515,2515,2515,0
20240607,161500,251968550,2515,2515,2515,2515,0
20240607,161400,251968550,2515,2515,2515,2515,0
20240607,161300,251968550,2515,2515,2515,2515,0
20240607,161200,251968550,2515,2515,2515,2515,0
20240607,161100,251968550,2515,2515,2515,2515,0
20240607,161000,251968550,2515,2515,2515,2515,0
20240607,160900,251968550,2515,2515,2515,2515,1906
20240607,160800,251968550,2515,2515,2515,2515,0
20240607,160700,251968550,2515,2515,2515,2515,0
20240607,160600,251968550,2515,2515,2515,2515,0
20240607,160500,251968550,2515,2515,2515,2515,0
20240607,160400,251968550,2515,2515,2515,2515,0
20240607,160300,251968550,2515,2515,2515,2515,0
20240607,160200,251968550,2515,2515,2515,2515,0
20240607,160100,251968550,2515,2515,2515,2515,0
20240607,160000,251968550,2515,2515,2515,2515,0
20240607,155900,251968550,2515,2515,2515,2515,0
20240607,155800,251968550,2515,2515,2515,2515,0
20240607,155700,251968550,2515,2515,2515,2515,0
20240607,155600,251968550,2515,2515,2515,2515,0
20240607,155500,251968550,2515,2515,2515,2515,0
20240607,155400,251968550,2515,2515,2515,2515,0
20240607,155300,251968550,2515,2515,2515,2515,0
20240607,155200,251968550,2515,2515,2515,2515,0
20240607,155100,251968550,2515,2515,2515,2515,0
20240607,155000,251968550,2515,2515,2515,2515,0
20240607,154900,251968550,2515,2515,2515,2515,0
20240607,154800,251968550,2515,2515,2515,2515,0
20240607,154700,251968550,2515,2515,2515,2515,0
20240607,154600,251968550,2515,2515,2515,2515,0
20240607,154500,251968550,2515,2515,2515,2515,0
20240607,154400,251968550,2515,2515,2515,2515,0
20240607,154300,251968550,2515,2515,2515,2515,0
20240607,154200,251968550,2515,2515,2515,2515,0
20240607,154100,251968550,2515,2515,2515,2515,0
20240607,154000,251968550,2515,2515,2515,2515,0
20240607,153900,251968550,2515,2515,2515,2515,1906
20240607,153800,251968550,2515,2515,2515,2515,0
20240607,153700,251968550,2515,2515,2515,2515,0
20240607,153600,251968550,2515,2515,2515,2515,0
20240607,153500,251968550,2515,2515,2515,2515,0
20240607,153400,251968550,2515,2515,2515,2515,0
20240607,153300,251968550,2515,2515,2515,2515,0
20240607,153200,251968550,2515,2515,2515,2515,0
20240607,153100,251968550,2515,2515,2515,2515,0
20240607,153000,251968550,2515,2515,2515,2515,1906
20240607,152900,247174960,2515,2515,2515,2515,0
20240607,152800,247174960,2515,2515,2515,2515,0
20240607,152700,247174960,2515,2515,2515,2515,0
20240607,152600,247174960,2515,2515,2515,2515,0
20240607,152500,247174960,2515,2515,2515,2515,0
20240607,152400,247174960,2515,2515,2515,2515,0
20240607,152300,247174960,2515,2515,2515,2515,0
20240607,152200,247174960,2515,2515,2515,2515,0
20240607,152100,247174960,2515,2515,2515,2515,0
20240607,152000,247174960,2515,2515,2515,2515,0
20240607,151900,247174960,2515,2515,2515,2515,2
20240607,151800,247169930,2515,2510,2515,2510,41
20240607,151700,247067015,2515,2515,2515,2515,100
20240607,151600,246815515,2515,2515,2515,2515,1387
20240607,151500,243327210,2510,2510,2510,2510,0
20240607,151400,243327210,2510,2510,2515,2510,1139
20240607,151300,240467855,2515,2515,2515,2515,0
20240607,151200,240467855,2515,2515,2515,2515,2
20240607,151100,240462825,2510,2510,2510,2510,0
20240607,151000,240462825,2510,2510,2510,2510,29
20240607,150900,240390035,2515,2515,2515,2515,0
20240607,150800,240390035,2515,2515,2515,2515,0
20240607,150700,240390035,2515,2515,2515,2515,0
20240607,150600,240390035,2515,2515,2515,2515,0
20240607,150500,240390035,2515,2515,2515,2515,0
20240607,150400,240390035,2515,2515,2515,2515,0
20240607,150300,240390035,2515,2515,2515,2515,0
20240607,150200,240390035,2515,2515,2515,2515,0
20240607,150100,240390035,2515,2515,2515,2515,0
20240607,150000,240390035,2515,2515,2515,2515,0
20240607,145900,240390035,2515,2515,2515,2515,0
20240607,145800,240390035,2515,2515,2515,2515,49
20240607,145700,240266800,2515,2515,2515,2515,0
20240607,145600,240266800,2515,2515,2515,2515,0
20240607,145500,240266800,2515,2515,2515,2515,0
20240607,145400,240266800,2515,2515,2515,2515,0
20240607,145300,240266800,2515,2515,2515,2515,1
20240607,145200,240264285,2510,2510,2510,2510,0
20240607,145100,240264285,2510,2510,2510,2510,0
20240607,145000,240264285,2510,2510,2510,2510,0
20240607,144900,240264285,2510,2510,2510,2510,0
20240607,144800,240264285,2510,2510,2510,2510,100
20240607,144700,240013285,2515,2515,2515,2515,0
20240607,144600,240013285,2515,2515,2515,2515,0
20240607,144500,240013285,2515,2515,2515,2515,0
20240607,144400,240013285,2515,2515,2515,2515,0
20240607,144300,240013285,2515,2515,2515,2515,0
20240607,144200,240013285,2515,2515,2515,2515,2
20240607,144100,240008255,2510,2510,2510,2510,0
20240607,144000,240008255,2510,2510,2510,2510,0
20240607,143900,240008255,2510,2510,2510,2510,0
20240607,143800,240008255,2510,2510,2510,2510,450
20240607,143700,238878755,2515,2515,2515,2515,0
20240607,143600,238878755,2515,2515,2515,2515,0
20240607,143500,238878755,2515,2515,2515,2515,1
20240607,143400,238876240,2510,2510,2510,2510,92
20240607,143300,238645320,2510,2510,2510,2510,0
20240607,143200,238645320,2510,2510,2510,2510,0
20240607,143100,238645320,2510,2510,2510,2510,0
20240607,143000,238645320,2510,2510,2510,2510,100
20240607,142900,238394320,2505,2505,2505,2505,56
20240607,142800,238254040,2510,2510,2510,2510,0
20240607,142700,238254040,2510,2510,2510,2510,0
20240607,142600,238254040,2510,2510,2510,2510,0
20240607,142500,238254040,2510,2510,2510,2510,0
20240607,142400,238254040,2510,2510,2510,2510,0
20240607,142300,238254040,2510,2510,2510,2510,0
20240607,142200,238254040,2510,2510,2510,2510,0
20240607,142100,238254040,2510,2510,2510,2510,0
20240607,142000,238254040,2510,2510,2510,2510,30
20240607,141900,238178740,2515,2515,2515,2515,0
20240607,141800,238178740,2515,2515,2515,2515,0
20240607,141700,238178740,2515,2515,2515,2515,0
20240607,141600,238178740,2515,2515,2515,2515,0
20240607,141500,238178740,2515,2515,2515,2515,0
20240607,141400,238178740,2515,2515,2515,2515,0
20240607,141300,238178740,2515,2515,2515,2515,0
20240607,141200,238178740,2515,2515,2515,2515,4
20240607,141100,238168680,2505,2505,2505,2505,323
20240607,141000,237359565,2515,2515,2515,2515,0
20240607,140900,237359565,2515,2515,2515,2515,0
20240607,140800,237359565,2515,2515,2515,2515,0
20240607,140700,237359565,2515,2515,2515,2515,0
20240607,140600,237359565,2515,2515,2515,2515,0
20240607,140500,237359565,2515,2515,2515,2515,0
20240607,140400,237359565,2515,2515,2515,2515,0
20240607,140300,237359565,2515,2515,2515,2515,0
20240607,140200,237359565,2515,2515,2515,2515,0
20240607,140100,237359565,2515,2515,2515,2515,0
20240607,140000,237359565,2515,2515,2515,2515,0
20240607,135900,237359565,2515,2515,2515,2515,0
20240607,135800,237359565,2515,2515,2515,2515,0
20240607,135700,237359565,2515,2515,2515,2515,0
20240607,135600,237359565,2515,2515,2515,2515,0
20240607,135500,237359565,2515,2515,2515,2515,0
20240607,135400,237359565,2515,2515,2515,2515,1
20240607,135300,237357050,2515,2515,2515,2515,0
20240607,135200,237357050,2515,2505,2515,2505,730
20240607,135100,235526365,2505,2505,2505,2505,0
20240607,135000,235526365,2505,2505,2505,2505,0
20240607,134900,235526365,2505,2515,2515,2505,10186
20240607,134800,209991245,2515,2515,2515,2515,30
20240607,134700,209915795,2520,2520,2520,2520,0
20240607,134600,209915795,2520,2515,2520,2515,966
20240607,134500,207486300,2515,2515,2515,2515,2000
20240607,134400,202456300,2515,2515,2515,2515,0
20240607,134300,202456300,2515,2515,2515,2515,0
20240607,134200,202456300,2515,2515,2515,2515,50
20240607,134100,202330550,2515,2515,2515,2515,0
20240607,134000,202330550,2515,2515,2515,2515,400
20240607,133900,201324550,2515,2515,2515,2515,400
20240607,133800,200318550,2515,2515,2515,2515,0
20240607,133700,200318550,2515,2515,2515,2515,0
20240607,133600,200318550,2515,2515,2515,2515,0
20240607,133500,200318550,2515,2515,2515,2515,5
20240607,133400,200305975,2515,2515,2515,2515,0
20240607,133300,200305975,2515,2515,2515,2515,0
20240607,133200,200305975,2515,2515,2515,2515,0
20240607,133100,200305975,2515,2515,2515,2515,540
20240607,133000,198947875,2520,2520,2520,2520,0
20240607,132900,198947875,2520,2520,2520,2520,0
20240607,132800,198947875,2520,2520,2520,2520,6
20240607,132700,198932755,2520,2520,2520,2520,1
20240607,132600,198930235,2520,2525,2525,2520,455
20240607,132500,197781860,2525,2525,2525,2525,100
20240607,132400,197529360,2520,2520,2520,2520,0
20240607,132300,197529360,2520,2520,2520,2520,0
20240607,132200,197529360,2520,2520,2520,2520,0
20240607,132100,197529360,2520,2520,2520,2520,0
20240607,132000,197529360,2520,2520,2520,2520,0
20240607,131900,197529360,2520,2520,2520,2520,23
20240607,131800,197471400,2510,2510,2510,2510,0
20240607,131700,197471400,2510,2510,2510,2510,0
20240607,131600,197471400,2510,2510,2510,2510,0
20240607,131500,197471400,2510,2510,2510,2510,0
20240607,131400,197471400,2510,2510,2510,2510,1
20240607,131300,197468890,2525,2525,2525,2525,0
20240607,131200,197468890,2525,2520,2525,2520,5
20240607,131100,197456285,2520,2520,2520,2520,2
20240607,131000,197451245,2520,2520,2520,2520,2
20240607,130900,197446205,2520,2520,2520,2520,8
20240607,130800,197426045,2520,2520,2520,2520,17
20240607,130700,197383205,2525,2525,2525,2525,0
20240607,130600,197383205,2525,2525,2525,2525,2
20240607,130500,197378155,2525,2510,2525,2510,18160
20240607,130400,151708535,2510,2510,2510,2510,0
20240607,130300,151708535,2510,2505,2510,2505,1540
20240607,130200,147850620,2505,2505,2505,2505,28
20240607,130100,147780480,2500,2500,2500,2500,802
20240607,130000,145775480,2500,2500,2500,2500,541
20240607,125900,144422980,2505,2505,2505,2505,0
20240607,125800,144422980,2505,2505,2505,2505,0
20240607,125700,144422980,2505,2505,2505,2505,0
20240607,125600,144422980,2505,2505,2505,2505,0
20240607,125500,144422980,2505,2505,2505,2505,0
20240607,125400,144422980,2505,2505,2505,2505,0
20240607,125300,144422980,2505,2505,2505,2505,0
20240607,125200,144422980,2505,2505,2505,2505,0
20240607,125100,144422980,2505,2505,2505,2505,0
20240607,125000,144422980,2505,2505,2505,2505,0
20240607,124900,144422980,2505,2505,2505,2505,0
20240607,124800,144422980,2505,2505,2505,2505,20
20240607,124700,144372880,2500,2500,2500,2500,0
20240607,124600,144372880,2500,2500,2500,2500,0
20240607,124500,144372880,2500,2500,2500,2500,0
20240607,124400,144372880,2500,2500,2500,2500,0
20240607,124300,144372880,2500,2500,2500,2500,110
20240607,124200,144097880,2500,2500,2500,2500,0
20240607,124100,144097880,2500,2500,2500,2500,0
20240607,124000,144097880,2500,2500,2500,2500,0
20240607,123900,144097880,2500,2500,2500,2500,0
20240607,123800,144097880,2500,2500,2500,2500,53
20240607,123700,143965380,2495,2495,2495,2495,0
20240607,123600,143965380,2495,2495,2495,2495,0
20240607,123500,143965380,2495,2495,2495,2495,12
20240607,123400,143935440,2505,2505,2505,2505,1
20240607,123300,143932935,2500,2500,2500,2500,0
20240607,123200,143932935,2500,2500,2500,2500,0
20240607,123100,143932935,2500,2500,2500,2500,0
20240607,123000,143932935,2500,2500,2500,2500,215
20240607,122900,143395435,2505,2505,2505,2505,0
20240607,122800,143395435,2505,2505,2505,2505,0
20240607,122700,143395435,2505,2505,2505,2505,0
20240607,122600,143395435,2505,2505,2505,2505,0
20240607,122500,143395435,2505,2505,2505,2505,0
20240607,122400,143395435,2505,2505,2505,2505,0
20240607,122300,143395435,2505,2505,2505,2505,0
20240607,122200,143395435,2505,2505,2505,2505,0
20240607,122100,143395435,2505,2505,2505,2505,0
20240607,122000,143395435,2505,2505,2505,2505,0
20240607,121900,143395435,2505,2505,2505,2505,30
20240607,121800,143320285,2505,2505,2505,2505,10
20240607,121700,143295235,2505,2505,2505,2505,0
20240607,121600,143295235,2505,2505,2505,2505,1
20240607,121500,143292730,2500,2500,2500,2500,100
20240607,121400,143042730,2500,2500,2500,2500,160
20240607,121300,142642730,2500,2500,2500,2500,0
20240607,121200,142642730,2500,2500,2500,2500,0
20240607,121100,142642730,2500,2500,2500,2500,0
20240607,121000,142642730,2500,2500,2500,2500,0
20240607,120900,142642730,2500,2500,2500,2500,0
20240607,120800,142642730,2500,2500,2500,2500,0
20240607,120700,142642730,2500,2500,2500,2500,0
20240607,120600,142642730,2500,2500,2500,2500,500
20240607,120500,141392730,2500,2500,2500,2500,0
20240607,120400,141392730,2500,2500,2500,2500,0
20240607,120300,141392730,2500,2500,2500,2500,0
20240607,120200,141392730,2500,2500,2500,2500,0
20240607,120100,141392730,2500,2500,2500,2500,0
20240607,120000,141392730,2500,2500,2500,2500,10
20240607,115900,141367730,2500,2500,2500,2500,80
20240607,115800,141167730,2500,2500,2500,2500,20
20240607,115700,141117730,2500,2500,2500,2500,0
20240607,115600,141117730,2500,2500,2500,2500,0
20240607,115500,141117730,2500,2500,2500,2500,0
20240607,115400,141117730,2500,2500,2500,2500,1
20240607,115300,141115230,2500,2500,2500,2500,0
20240607,115200,141115230,2500,2500,2500,2500,45
20240607,115100,141002730,2500,2500,2500,2500,45
20240607,115000,140890230,2505,2505,2505,2505,0
20240607,114900,140890230,2505,2505,2505,2505,90
20240607,114800,140664780,2500,2500,2500,2500,0
20240607,114700,140664780,2500,2500,2500,2500,29
20240607,114600,140592280,2505,2505,2505,2505,0
20240607,114500,140592280,2505,2505,2505,2505,0
20240607,114400,140592280,2505,2505,2505,2505,0
20240607,114300,140592280,2505,2505,2505,2505,0
20240607,114200,140592280,2505,2505,2505,2505,2
20240607,114100,140587270,2505,2505,2505,2505,0
20240607,114000,140587270,2505,2505,2505,2505,0
20240607,113900,140587270,2505,2505,2505,2505,0
20240607,113800,140587270,2505,2505,2505,2505,0
20240607,113700,140587270,2505,2505,2505,2505,0
20240607,113600,140587270,2505,2505,2505,2505,0
20240607,113500,140587270,2505,2505,2505,2505,0
20240607,113400,140587270,2505,2505,2505,2505,0
20240607,113300,140587270,2505,2505,2505,2505,0
20240607,113200,140587270,2505,2505,2505,2505,0
20240607,113100,140587270,2505,2505,2505,2505,0
20240607,113000,140587270,2505,2505,2505,2505,0
20240607,112900,140587270,2505,2505,2505,2505,0
20240607,112800,140587270,2505,2505,2505,2505,0
20240607,112700,140587270,2505,2505,2505,2505,0
20240607,112600,140587270,2505,2505,2505,2505,0
20240607,112500,140587270,2505,2505,2505,2505,0
20240607,112400,140587270,2505,2505,2505,2505,0
20240607,112300,140587270,2505,2505,2505,2505,0
20240607,112200,140587270,2505,2505,2505,2505,0
20240607,112100,140587270,2505,2505,2505,2505,1
20240607,112000,140584765,2495,2495,2495,2495,0
20240607,111900,140584765,2495,2495,2495,2495,0
20240607,111800,140584765,2495,2495,2495,2495,75
20240607,111700,140397640,2490,2490,2490,2490,0
20240607,111600,140397640,2490,2490,2490,2490,1000
20240607,111500,137907640,2505,2505,2505,2505,6
20240607,111400,137892610,2505,2500,2505,2495,4670
20240607,111300,126232995,2500,2500,2500,2500,0
20240607,111200,126232995,2500,2500,2500,2500,1000
20240607,111100,123732995,2500,2500,2500,2500,1343
20240607,111000,120375495,2510,2510,2510,2510,0
20240607,110900,120375495,2510,2510,2510,2510,0
20240607,110800,120375495,2510,2510,2510,2510,0
20240607,110700,120375495,2510,2510,2510,2510,0
20240607,110600,120375495,2510,2510,2510,2510,0
20240607,110500,120375495,2510,2510,2510,2510,7
20240607,110400,120357925,2510,2510,2510,2510,0
20240607,110300,120357925,2510,2510,2510,2510,0
20240607,110200,120357925,2510,2510,2510,2510,350
20240607,110100,119479425,2510,2510,2510,2510,120
20240607,110000,119178225,2510,2510,2510,2510,0
20240607,105900,119178225,2510,2510,2510,2510,0
20240607,105800,119178225,2510,2510,2510,2510,0
20240607,105700,119178225,2510,2510,2510,2510,0
20240607,105600,119178225,2510,2510,2510,2510,0
20240607,105500,119178225,2510,2510,2510,2510,0
20240607,105400,119178225,2510,2510,2510,2510,0
20240607,105300,119178225,2510,2510,2510,2510,0
20240607,105200,119178225,2510,2510,2510,2510,0
20240607,105100,119178225,2510,2510,2510,2510,0
20240607,105000,119178225,2510,2510,2510,2510,0
20240607,104900,119178225,2510,2510,2510,2510,0
20240607,104800,119178225,2510,2510,2510,2510,0
20240607,104700,119178225,2510,2510,2510,2510,39
20240607,104600,119080335,2510,2510,2510,2510,1000
20240607,104500,116570335,2510,2500,2510,2500,1000
20240607,104400,114062885,2500,2500,2500,2500,1
20240607,104300,114060385,2495,2495,2495,2495,0
20240607,104200,114060385,2495,2495,2495,2495,0
20240607,104100,114060385,2495,2495,2495,2495,0
20240607,104000,114060385,2495,2500,2500,2495,34
20240607,103900,113975445,2500,2500,2500,2500,300
20240607,103800,113225445,2500,2500,2500,2500,914
20240607,103700,110940445,2500,2500,2500,2500,0
20240607,103600,110940445,2500,2500,2500,2500,25
20240607,103500,110877945,2515,2515,2515,2515,0
20240607,103400,110877945,2515,2515,2515,2515,0
20240607,103300,110877945,2515,2515,2515,2515,240
20240607,103200,110274345,2515,2515,2515,2515,0
20240607,103100,110274345,2515,2500,2515,2500,105
20240607,103000,110011830,2505,2505,2505,2505,0
20240607,102900,110011830,2505,2505,2505,2505,0
20240607,102800,110011830,2505,2515,2515,2505,101
20240607,102700,109758815,2505,2505,2505,2505,0
20240607,102600,109758815,2505,2505,2505,2505,345
20240607,102500,108894590,2515,2515,2515,2515,1
20240607,102400,108892075,2510,2510,2510,2510,0
20240607,102300,108892075,2510,2510,2510,2510,29
20240607,102200,108819285,2515,2515,2515,2515,0
20240607,102100,108819285,2515,2510,2515,2510,101
20240607,102000,108565770,2505,2505,2505,2505,1947
20240607,101900,103688535,2505,2505,2505,2505,100
20240607,101800,103438035,2505,2505,2505,2505,0
20240607,101700,103438035,2505,2505,2505,2505,0
20240607,101600,103438035,2505,2505,2505,2500,185
20240607,101500,102975285,2500,2500,2500,2500,20
20240607,101400,102925285,2500,2500,2500,2500,30
20240607,101300,102850285,2500,2500,2500,2500,0
20240607,101200,102850285,2500,2500,2500,2500,50
20240607,101100,102725285,2500,2500,2500,2500,1
20240607,101000,102722785,2495,2495,2495,2490,13709
20240607,100900,68573450,2500,2500,2500,2500,247
20240607,100800,67955950,2505,2505,2505,2505,0
20240607,100700,67955950,2505,2505,2505,2505,1292
20240607,100600,64719490,2510,2510,2510,2510,2
20240607,100500,64714470,2510,2510,2510,2510,0
20240607,100400,64714470,2510,2510,2510,2510,488
20240607,100300,63489590,2510,2510,2510,2510,0
20240607,100200,63489590,2510,2510,2510,2510,200
20240607,100100,62987590,2510,2510,2510,2510,0
20240607,100000,62987590,2510,2515,2515,2510,206
20240607,095900,62470500,2515,2515,2515,2515,401
20240607,095800,61461985,2515,2520,2520,2515,120
20240607,095700,61159640,2520,2520,2520,2520,8
20240607,095600,61139480,2515,2515,2515,2515,5
20240607,095500,61126905,2510,2510,2510,2510,0
20240607,095400,61126905,2510,2510,2510,2510,0
20240607,095300,61126905,2510,2510,2510,2510,0
20240607,095200,61126905,2510,2510,2510,2510,400
20240607,095100,60122905,2510,2520,2520,2510,1020
20240607,095000,57557505,2515,2515,2515,2515,0
20240607,094900,57557505,2515,2515,2515,2515,1197
20240607,094800,54547050,2520,2520,2520,2520,0
20240607,094700,54547050,2520,2520,2520,2520,0
20240607,094600,54547050,2520,2520,2520,2520,0
20240607,094500,54547050,2520,2520,2520,2520,10
20240607,094400,54521850,2520,2520,2520,2520,0
20240607,094300,54521850,2520,2520,2520,2520,157
20240607,094200,54126210,2520,2520,2520,2520,121
20240607,094100,53821290,2520,2520,2520,2520,80
20240607,094000,53619690,2520,2520,2520,2520,0
20240607,093900,53619690,2520,2520,2520,2520,0
20240607,093800,53619690,2520,2520,2520,2520,0
20240607,093700,53619690,2520,2520,2520,2520,1248
20240607,093600,50474730,2520,2520,2520,2520,0
20240607,093500,50474730,2520,2520,2520,2520,2
20240607,093400,50469690,2520,2520,2520,2520,0
20240607,093300,50469690,2520,2520,2520,2520,0
20240607,093200,50469690,2520,2520,2520,2520,2
20240607,093100,50464650,2520,2520,2520,2520,124
20240607,093000,50152170,2530,2530,2530,2530,1
20240607,092900,50149640,2530,2530,2530,2530,0
20240607,092800,50149640,2530,2525,2530,2525,10
20240607,092700,50124365,2530,2530,2530,2530,83
20240607,092600,49914375,2530,2530,2530,2530,0
20240607,092500,49914375,2530,2530,2530,2530,200
20240607,092400,49408375,2530,2525,2530,2525,552
20240607,092300,48014555,2530,2530,2530,2530,0
20240607,092200,48014555,2530,2530,2530,2530,1600
20240607,092100,43966555,2530,2530,2530,2530,3
20240607,092000,43958965,2530,2530,2530,2530,12
20240607,091900,43928605,2525,2525,2525,2525,205
20240607,091800,43410980,2530,2540,2540,2530,105
20240607,091700,43145280,2545,2535,2555,2535,1285
20240607,091600,39873445,2520,2520,2555,2520,3092
20240607,091500,32067770,2520,2520,2520,2520,1
20240607,091400,32065250,2520,2520,2520,2520,0
20240607,091300,32065250,2520,2510,2520,2510,1448
20240607,091200,28430170,2525,2525,2525,2525,0
20240607,091100,28430170,2525,2525,2525,2525,0
20240607,091000,28430170,2525,2525,2525,2525,51
20240607,090900,28301395,2525,2520,2525,2520,40
20240607,090800,28200575,2520,2515,2520,2515,2000
20240607,090700,23163235,2515,2515,2515,2515,30
20240607,090600,23087785,2500,2500,2500,2500,10
20240607,090500,23062785,2500,2505,2505,2500,1100
20240607,090400,20311765,2500,2500,2500,2500,0
20240607,090300,20311765,2500,2500,2500,2500,0
20240607,090200,20311765,2500,2500,2500,2500,458
20240607,090100,19166765,2515,2510,2515,2500,3371
20240607,090000,10719070,2510,2500,2510,2500,3881