KissMeData/044960/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,192900,551647790,5300,5300,5300,5300,3733
20240607,192800,551647790,5300,5300,5300,5300,0
20240607,192700,551647790,5300,5300,5300,5300,0
20240607,192600,551647790,5300,5300,5300,5300,0
20240607,192500,551647790,5300,5300,5300,5300,0
20240607,192400,551647790,5300,5300,5300,5300,0
20240607,192300,551647790,5300,5300,5300,5300,0
20240607,192200,551647790,5300,5300,5300,5300,0
20240607,192100,551647790,5300,5300,5300,5300,0
20240607,192000,551647790,5300,5300,5300,5300,0
20240607,191900,551647790,5300,5300,5300,5300,0
20240607,191800,551647790,5300,5300,5300,5300,0
20240607,191700,551647790,5300,5300,5300,5300,0
20240607,191600,551647790,5300,5300,5300,5300,0
20240607,191500,551647790,5300,5300,5300,5300,0
20240607,191400,551647790,5300,5300,5300,5300,0
20240607,191300,551647790,5300,5300,5300,5300,0
20240607,191200,551647790,5300,5300,5300,5300,0
20240607,191100,551647790,5300,5300,5300,5300,0
20240607,191000,551647790,5300,5300,5300,5300,0
20240607,190900,551647790,5300,5300,5300,5300,0
20240607,190800,551647790,5300,5300,5300,5300,0
20240607,190700,551647790,5300,5300,5300,5300,0
20240607,190600,551647790,5300,5300,5300,5300,0
20240607,190500,551647790,5300,5300,5300,5300,0
20240607,190400,551647790,5300,5300,5300,5300,0
20240607,190300,551647790,5300,5300,5300,5300,0
20240607,190200,551647790,5300,5300,5300,5300,0
20240607,190100,551647790,5300,5300,5300,5300,0
20240607,190000,551647790,5300,5300,5300,5300,0
20240607,185900,551647790,5300,5300,5300,5300,3733
20240607,185800,551647790,5300,5300,5300,5300,0
20240607,185700,551647790,5300,5300,5300,5300,0
20240607,185600,551647790,5300,5300,5300,5300,0
20240607,185500,551647790,5300,5300,5300,5300,0
20240607,185400,551647790,5300,5300,5300,5300,0
20240607,185300,551647790,5300,5300,5300,5300,0
20240607,185200,551647790,5300,5300,5300,5300,0
20240607,185100,551647790,5300,5300,5300,5300,0
20240607,185000,551647790,5300,5300,5300,5300,0
20240607,184900,551647790,5300,5300,5300,5300,0
20240607,184800,551647790,5300,5300,5300,5300,0
20240607,184700,551647790,5300,5300,5300,5300,0
20240607,184600,551647790,5300,5300,5300,5300,0
20240607,184500,551647790,5300,5300,5300,5300,0
20240607,184400,551647790,5300,5300,5300,5300,0
20240607,184300,551647790,5300,5300,5300,5300,0
20240607,184200,551647790,5300,5300,5300,5300,0
20240607,184100,551647790,5300,5300,5300,5300,0
20240607,184000,551647790,5300,5300,5300,5300,0
20240607,183900,551647790,5300,5300,5300,5300,0
20240607,183800,551647790,5300,5300,5300,5300,0
20240607,183700,551647790,5300,5300,5300,5300,0
20240607,183600,551647790,5300,5300,5300,5300,0
20240607,183500,551647790,5300,5300,5300,5300,0
20240607,183400,551647790,5300,5300,5300,5300,0
20240607,183300,551647790,5300,5300,5300,5300,0
20240607,183200,551647790,5300,5300,5300,5300,0
20240607,183100,551647790,5300,5300,5300,5300,0
20240607,183000,551647790,5300,5300,5300,5300,0
20240607,182900,551647790,5300,5300,5300,5300,3733
20240607,182800,551647790,5300,5300,5300,5300,0
20240607,182700,551647790,5300,5300,5300,5300,0
20240607,182600,551647790,5300,5300,5300,5300,0
20240607,182500,551647790,5300,5300,5300,5300,0
20240607,182400,551647790,5300,5300,5300,5300,0
20240607,182300,551647790,5300,5300,5300,5300,0
20240607,182200,551647790,5300,5300,5300,5300,0
20240607,182100,551647790,5300,5300,5300,5300,0
20240607,182000,551647790,5300,5300,5300,5300,0
20240607,181900,551647790,5300,5300,5300,5300,0
20240607,181800,551647790,5300,5300,5300,5300,0
20240607,181700,551647790,5300,5300,5300,5300,0
20240607,181600,551647790,5300,5300,5300,5300,0
20240607,181500,551647790,5300,5300,5300,5300,0
20240607,181400,551647790,5300,5300,5300,5300,0
20240607,181300,551647790,5300,5300,5300,5300,0
20240607,181200,551647790,5300,5300,5300,5300,0
20240607,181100,551647790,5300,5300,5300,5300,0
20240607,181000,551647790,5300,5300,5300,5300,0
20240607,180900,551647790,5300,5300,5300,5300,0
20240607,180800,551647790,5300,5300,5300,5300,0
20240607,180700,551647790,5300,5300,5300,5300,0
20240607,180600,551647790,5300,5300,5300,5300,0
20240607,180500,551647790,5300,5300,5300,5300,0
20240607,180400,551647790,5300,5300,5300,5300,0
20240607,180300,551647790,5300,5300,5300,5300,0
20240607,180200,551647790,5300,5300,5300,5300,0
20240607,180100,551647790,5300,5300,5300,5300,0
20240607,180000,551647790,5300,5300,5300,5300,0
20240607,175900,551647790,5300,5300,5300,5300,3733
20240607,175800,551647790,5300,5300,5300,5300,0
20240607,175700,551647790,5300,5300,5300,5300,0
20240607,175600,551647790,5300,5300,5300,5300,0
20240607,175500,551647790,5300,5300,5300,5300,0
20240607,175400,551647790,5300,5300,5300,5300,0
20240607,175300,551647790,5300,5300,5300,5300,0
20240607,175200,551647790,5300,5300,5300,5300,0
20240607,175100,551647790,5300,5300,5300,5300,0
20240607,175000,551647790,5300,5300,5300,5300,0
20240607,174900,551647790,5300,5300,5300,5300,0
20240607,174800,551647790,5300,5300,5300,5300,0
20240607,174700,551647790,5300,5300,5300,5300,0
20240607,174600,551647790,5300,5300,5300,5300,0
20240607,174500,551647790,5300,5300,5300,5300,0
20240607,174400,551647790,5300,5300,5300,5300,0
20240607,174300,551647790,5300,5300,5300,5300,0
20240607,174200,551647790,5300,5300,5300,5300,0
20240607,174100,551647790,5300,5300,5300,5300,0
20240607,174000,551647790,5300,5300,5300,5300,0
20240607,173900,551647790,5300,5300,5300,5300,0
20240607,173800,551647790,5300,5300,5300,5300,0
20240607,173700,551647790,5300,5300,5300,5300,0
20240607,173600,551647790,5300,5300,5300,5300,0
20240607,173500,551647790,5300,5300,5300,5300,0
20240607,173400,551647790,5300,5300,5300,5300,0
20240607,173300,551647790,5300,5300,5300,5300,0
20240607,173200,551647790,5300,5300,5300,5300,0
20240607,173100,551647790,5300,5300,5300,5300,0
20240607,173000,551647790,5300,5300,5300,5300,0
20240607,172900,551647790,5300,5300,5300,5300,3733
20240607,172800,551647790,5300,5300,5300,5300,0
20240607,172700,551647790,5300,5300,5300,5300,0
20240607,172600,551647790,5300,5300,5300,5300,0
20240607,172500,551647790,5300,5300,5300,5300,0
20240607,172400,551647790,5300,5300,5300,5300,0
20240607,172300,551647790,5300,5300,5300,5300,0
20240607,172200,551647790,5300,5300,5300,5300,0
20240607,172100,551647790,5300,5300,5300,5300,0
20240607,172000,551647790,5300,5300,5300,5300,0
20240607,171900,551647790,5300,5300,5300,5300,0
20240607,171800,551647790,5300,5300,5300,5300,0
20240607,171700,551647790,5300,5300,5300,5300,0
20240607,171600,551647790,5300,5300,5300,5300,0
20240607,171500,551647790,5300,5300,5300,5300,0
20240607,171400,551647790,5300,5300,5300,5300,0
20240607,171300,551647790,5300,5300,5300,5300,0
20240607,171200,551647790,5300,5300,5300,5300,0
20240607,171100,551647790,5300,5300,5300,5300,0
20240607,171000,551647790,5300,5300,5300,5300,0
20240607,170900,551647790,5300,5300,5300,5300,0
20240607,170800,551647790,5300,5300,5300,5300,0
20240607,170700,551647790,5300,5300,5300,5300,0
20240607,170600,551647790,5300,5300,5300,5300,0
20240607,170500,551647790,5300,5300,5300,5300,0
20240607,170400,551647790,5300,5300,5300,5300,0
20240607,170300,551647790,5300,5300,5300,5300,0
20240607,170200,551647790,5300,5300,5300,5300,0
20240607,170100,551647790,5300,5300,5300,5300,0
20240607,170000,551647790,5300,5300,5300,5300,0
20240607,165900,551647790,5300,5300,5300,5300,3733
20240607,165800,551647790,5300,5300,5300,5300,0
20240607,165700,551647790,5300,5300,5300,5300,0
20240607,165600,551647790,5300,5300,5300,5300,0
20240607,165500,551647790,5300,5300,5300,5300,0
20240607,165400,551647790,5300,5300,5300,5300,0
20240607,165300,551647790,5300,5300,5300,5300,0
20240607,165200,551647790,5300,5300,5300,5300,0
20240607,165100,551647790,5300,5300,5300,5300,0
20240607,165000,551647790,5300,5300,5300,5300,0
20240607,164900,551647790,5300,5300,5300,5300,0
20240607,164800,551647790,5300,5300,5300,5300,0
20240607,164700,551647790,5300,5300,5300,5300,0
20240607,164600,551647790,5300,5300,5300,5300,0
20240607,164500,551647790,5300,5300,5300,5300,0
20240607,164400,551647790,5300,5300,5300,5300,0
20240607,164300,551647790,5300,5300,5300,5300,0
20240607,164200,551647790,5300,5300,5300,5300,0
20240607,164100,551647790,5300,5300,5300,5300,0
20240607,164000,551647790,5300,5300,5300,5300,0
20240607,163900,551647790,5300,5300,5300,5300,0
20240607,163800,551647790,5300,5300,5300,5300,0
20240607,163700,551647790,5300,5300,5300,5300,0
20240607,163600,551647790,5300,5300,5300,5300,0
20240607,163500,551647790,5300,5300,5300,5300,0
20240607,163400,551647790,5300,5300,5300,5300,0
20240607,163300,551647790,5300,5300,5300,5300,0
20240607,163200,551647790,5300,5300,5300,5300,0
20240607,163100,551647790,5300,5300,5300,5300,0
20240607,163000,551647790,5300,5300,5300,5300,0
20240607,162900,551647790,5300,5300,5300,5300,3733
20240607,162800,551647790,5300,5300,5300,5300,0
20240607,162700,551647790,5300,5300,5300,5300,0
20240607,162600,551647790,5300,5300,5300,5300,0
20240607,162500,551647790,5300,5300,5300,5300,0
20240607,162400,551647790,5300,5300,5300,5300,0
20240607,162300,551647790,5300,5300,5300,5300,0
20240607,162200,551647790,5300,5300,5300,5300,0
20240607,162100,551647790,5300,5300,5300,5300,0
20240607,162000,551647790,5300,5300,5300,5300,0
20240607,161900,551647790,5300,5300,5300,5300,0
20240607,161800,551647790,5300,5300,5300,5300,0
20240607,161700,551647790,5300,5300,5300,5300,0
20240607,161600,551647790,5300,5300,5300,5300,0
20240607,161500,551647790,5300,5300,5300,5300,0
20240607,161400,551647790,5300,5300,5300,5300,0
20240607,161300,551647790,5300,5300,5300,5300,0
20240607,161200,551647790,5300,5300,5300,5300,0
20240607,161100,551647790,5300,5300,5300,5300,0
20240607,161000,551647790,5300,5300,5300,5300,0
20240607,160900,551647790,5300,5300,5300,5300,0
20240607,160800,551647790,5300,5300,5300,5300,0
20240607,160700,551647790,5300,5300,5300,5300,0
20240607,160600,551647790,5300,5300,5300,5300,0
20240607,160500,551647790,5300,5300,5300,5300,0
20240607,160400,551647790,5300,5300,5300,5300,0
20240607,160300,551647790,5300,5300,5300,5300,0
20240607,160200,551647790,5300,5300,5300,5300,0
20240607,160100,551647790,5300,5300,5300,5300,0
20240607,160000,551647790,5300,5300,5300,5300,0
20240607,155900,551647790,5300,5300,5300,5300,3733
20240607,155800,551647790,5300,5300,5300,5300,0
20240607,155700,551647790,5300,5300,5300,5300,0
20240607,155600,551647790,5300,5300,5300,5300,0
20240607,155500,551647790,5300,5300,5300,5300,0
20240607,155400,551647790,5300,5300,5300,5300,0
20240607,155300,551647790,5300,5300,5300,5300,0
20240607,155200,551647790,5300,5300,5300,5300,0
20240607,155100,551647790,5300,5300,5300,5300,0
20240607,155000,551647790,5300,5300,5300,5300,0
20240607,154900,551647790,5300,5300,5300,5300,0
20240607,154800,551647790,5300,5300,5300,5300,0
20240607,154700,551647790,5300,5300,5300,5300,0
20240607,154600,551647790,5300,5300,5300,5300,0
20240607,154500,551647790,5300,5300,5300,5300,0
20240607,154400,551647790,5300,5300,5300,5300,0
20240607,154300,551647790,5300,5300,5300,5300,0
20240607,154200,551647790,5300,5300,5300,5300,0
20240607,154100,551647790,5300,5300,5300,5300,0
20240607,154000,551647790,5300,5300,5300,5300,0
20240607,153900,551647790,5300,5300,5300,5300,0
20240607,153800,551647790,5300,5300,5300,5300,0
20240607,153700,551647790,5300,5300,5300,5300,0
20240607,153600,551647790,5300,5300,5300,5300,0
20240607,153500,551647790,5300,5300,5300,5300,0
20240607,153400,551647790,5300,5300,5300,5300,0
20240607,153300,551647790,5300,5300,5300,5300,0
20240607,153200,551647790,5300,5300,5300,5300,0
20240607,153100,551647790,5300,5300,5300,5300,0
20240607,153000,551647790,5300,5300,5300,5300,3733
20240607,152900,531862890,5300,5300,5300,5300,0
20240607,152800,531862890,5300,5300,5300,5300,0
20240607,152700,531862890,5300,5300,5300,5300,0
20240607,152600,531862890,5300,5300,5300,5300,0
20240607,152500,531862890,5300,5300,5300,5300,0
20240607,152400,531862890,5300,5300,5300,5300,0
20240607,152300,531862890,5300,5300,5300,5300,0
20240607,152200,531862890,5300,5300,5300,5300,0
20240607,152100,531862890,5300,5300,5300,5300,0
20240607,152000,531862890,5300,5300,5300,5300,0
20240607,151900,531862890,5300,5300,5300,5300,0
20240607,151800,531862890,5300,5290,5300,5280,201
20240607,151700,530801580,5300,5300,5300,5300,1
20240607,151600,530796280,5280,5280,5280,5280,206
20240607,151500,529708600,5280,5280,5280,5280,0
20240607,151400,529708600,5280,5280,5280,5280,1
20240607,151300,529703320,5270,5270,5270,5270,0
20240607,151200,529703320,5270,5270,5270,5270,0
20240607,151100,529703320,5270,5270,5270,5270,50
20240607,151000,529439820,5270,5270,5270,5270,282
20240607,150900,527953680,5260,5260,5260,5260,0
20240607,150800,527953680,5260,5310,5310,5260,538
20240607,150700,525123440,5280,5280,5280,5280,222
20240607,150600,523951280,5300,5300,5300,5300,0
20240607,150500,523951280,5300,5310,5310,5280,1245
20240607,150400,517342450,5300,5300,5300,5300,758
20240607,150300,513325050,5300,5300,5300,5300,3
20240607,150200,513309150,5280,5280,5300,5280,919
20240607,150100,508456810,5300,5280,5300,5280,144
20240607,150000,507694510,5290,5290,5290,5290,0
20240607,145900,507694510,5290,5290,5290,5290,0
20240607,145800,507694510,5290,5290,5290,5290,0
20240607,145700,507694510,5290,5290,5290,5290,52
20240607,145600,507419430,5280,5280,5280,5280,0
20240607,145500,507419430,5280,5280,5280,5280,1
20240607,145400,507414150,5280,5280,5280,5280,0
20240607,145300,507414150,5280,5280,5280,5280,1
20240607,145200,507408870,5290,5290,5290,5290,191
20240607,145100,506398480,5290,5290,5290,5290,294
20240607,145000,504843220,5260,5260,5260,5260,0
20240607,144900,504843220,5260,5260,5260,5260,0
20240607,144800,504843220,5260,5260,5260,5260,0
20240607,144700,504843220,5260,5290,5290,5260,1209
20240607,144600,498483840,5290,5290,5290,5290,0
20240607,144500,498483840,5290,5290,5290,5290,0
20240607,144400,498483840,5290,5290,5290,5290,0
20240607,144300,498483840,5290,5290,5290,5290,4
20240607,144200,498462680,5260,5260,5280,5250,3246
20240607,144100,481382120,5260,5260,5260,5260,0
20240607,144000,481382120,5260,5260,5260,5260,0
20240607,143900,481382120,5260,5260,5260,5260,1005
20240607,143800,476095820,5260,5270,5270,5240,2255
20240607,143700,464244570,5270,5290,5290,5270,268
20240607,143600,462830170,5290,5290,5290,5290,1
20240607,143500,462824880,5270,5270,5270,5270,0
20240607,143400,462824880,5270,5270,5270,5270,0
20240607,143300,462824880,5270,5270,5270,5270,0
20240607,143200,462824880,5270,5270,5270,5270,0
20240607,143100,462824880,5270,5270,5270,5270,0
20240607,143000,462824880,5270,5270,5270,5270,0
20240607,142900,462824880,5270,5270,5270,5270,50
20240607,142800,462561380,5290,5290,5290,5290,0
20240607,142700,462561380,5290,5290,5290,5290,0
20240607,142600,462561380,5290,5290,5290,5290,199
20240607,142500,461508670,5280,5280,5280,5280,0
20240607,142400,461508670,5280,5300,5300,5280,1210
20240607,142300,455118170,5310,5270,5310,5270,5439
20240607,142200,426319340,5260,5260,5260,5260,800
20240607,142100,422111340,5270,5270,5270,5270,0
20240607,142000,422111340,5270,5270,5270,5270,0
20240607,141900,422111340,5270,5270,5270,5270,0
20240607,141800,422111340,5270,5270,5270,5270,0
20240607,141700,422111340,5270,5270,5270,5270,150
20240607,141600,421320840,5270,5270,5270,5270,50
20240607,141500,421057340,5270,5260,5270,5260,944
20240607,141400,416088960,5260,5260,5260,5260,700
20240607,141300,412406960,5250,5250,5250,5250,0
20240607,141200,412406960,5250,5250,5250,5250,0
20240607,141100,412406960,5250,5250,5250,5250,700
20240607,141000,408731960,5250,5260,5260,5250,705
20240607,140900,405029660,5260,5260,5260,5260,595
20240607,140800,401899960,5260,5260,5260,5260,0
20240607,140700,401899960,5260,5260,5260,5260,0
20240607,140600,401899960,5260,5260,5260,5260,0
20240607,140500,401899960,5260,5260,5260,5260,0
20240607,140400,401899960,5260,5260,5260,5260,0
20240607,140300,401899960,5260,5260,5260,5260,65
20240607,140200,401558060,5240,5240,5240,5240,0
20240607,140100,401558060,5240,5240,5240,5240,1
20240607,140000,401552820,5250,5250,5250,5250,1418
20240607,135900,394108320,5240,5240,5240,5240,767
20240607,135800,390089240,5250,5250,5250,5250,40
20240607,135700,389879240,5240,5240,5240,5240,0
20240607,135600,389879240,5240,5240,5240,5240,0
20240607,135500,389879240,5240,5240,5240,5240,0
20240607,135400,389879240,5240,5240,5240,5240,0
20240607,135300,389879240,5240,5240,5240,5240,0
20240607,135200,389879240,5240,5240,5240,5240,0
20240607,135100,389879240,5240,5240,5240,5240,0
20240607,135000,389879240,5240,5250,5250,5240,640
20240607,134900,386524870,5260,5260,5260,5260,0
20240607,134800,386524870,5260,5260,5260,5260,0
20240607,134700,386524870,5260,5260,5260,5260,294
20240607,134600,384978430,5250,5250,5250,5250,0
20240607,134500,384978430,5250,5250,5250,5250,0
20240607,134400,384978430,5250,5250,5260,5230,2685
20240607,134300,370902450,5250,5250,5250,5250,440
20240607,134200,368592450,5250,5250,5250,5250,0
20240607,134100,368592450,5250,5250,5250,5250,0
20240607,134000,368592450,5250,5250,5250,5250,0
20240607,133900,368592450,5250,5250,5250,5250,13
20240607,133800,368524200,5270,5270,5270,5270,2
20240607,133700,368513660,5250,5250,5250,5250,800
20240607,133600,364313660,5270,5270,5270,5270,0
20240607,133500,364313660,5270,5270,5270,5270,0
20240607,133400,364313660,5270,5270,5270,5270,9
20240607,133300,364266230,5250,5250,5250,5250,0
20240607,133200,364266230,5250,5250,5250,5250,0
20240607,133100,364266230,5250,5250,5250,5250,110
20240607,133000,363688730,5250,5250,5250,5250,4
20240607,132900,363667730,5250,5270,5270,5250,120
20240607,132800,363035730,5270,5270,5270,5270,1
20240607,132700,363030460,5260,5260,5260,5260,0
20240607,132600,363030460,5260,5260,5260,5260,1
20240607,132500,363025200,5270,5270,5270,5270,0
20240607,132400,363025200,5270,5270,5270,5270,0
20240607,132300,363025200,5270,5270,5270,5270,0
20240607,132200,363025200,5270,5270,5270,5270,0
20240607,132100,363025200,5270,5270,5270,5270,40
20240607,132000,362814400,5270,5270,5270,5270,0
20240607,131900,362814400,5270,5270,5270,5270,0
20240607,131800,362814400,5270,5270,5270,5270,0
20240607,131700,362814400,5270,5270,5270,5270,1
20240607,131600,362809130,5260,5260,5260,5260,0
20240607,131500,362809130,5260,5260,5260,5260,0
20240607,131400,362809130,5260,5270,5270,5230,5846
20240607,131300,332191300,5290,5290,5290,5290,0
20240607,131200,332191300,5290,5290,5290,5290,0
20240607,131100,332191300,5290,5290,5290,5290,0
20240607,131000,332191300,5290,5290,5290,5290,1
20240607,130900,332186010,5270,5270,5270,5270,0
20240607,130800,332186010,5270,5270,5270,5270,0
20240607,130700,332186010,5270,5270,5270,5270,0
20240607,130600,332186010,5270,5270,5270,5270,1
20240607,130500,332180740,5270,5270,5270,5270,1
20240607,130400,332175470,5280,5280,5280,5280,179
20240607,130300,331230350,5290,5290,5290,5290,0
20240607,130200,331230350,5290,5290,5290,5290,0
20240607,130100,331230350,5290,5290,5290,5290,0
20240607,130000,331230350,5290,5290,5290,5290,0
20240607,125900,331230350,5290,5290,5290,5290,0
20240607,125800,331230350,5290,5290,5290,5290,0
20240607,125700,331230350,5290,5290,5290,5290,0
20240607,125600,331230350,5290,5290,5290,5290,0
20240607,125500,331230350,5290,5290,5290,5290,10
20240607,125400,331177450,5290,5290,5290,5290,0
20240607,125300,331177450,5290,5290,5290,5290,1
20240607,125200,331172160,5290,5290,5290,5290,250
20240607,125100,329849660,5290,5290,5290,5290,1
20240607,125000,329844370,5280,5270,5280,5270,359
20240607,124900,327950040,5270,5270,5270,5270,1
20240607,124800,327944770,5280,5280,5280,5280,0
20240607,124700,327944770,5280,5280,5280,5280,0
20240607,124600,327944770,5280,5280,5280,5280,0
20240607,124500,327944770,5280,5280,5280,5280,0
20240607,124400,327944770,5280,5280,5280,5280,0
20240607,124300,327944770,5280,5280,5280,5240,2750
20240607,124200,313517070,5290,5290,5290,5290,234
20240607,124100,312279210,5290,5290,5290,5290,0
20240607,124000,312279210,5290,5290,5290,5290,119
20240607,123900,311649700,5290,5280,5290,5280,2593
20240607,123800,297934450,5280,5280,5280,5280,0
20240607,123700,297934450,5280,5280,5280,5280,0
20240607,123600,297934450,5280,5280,5280,5280,0
20240607,123500,297934450,5280,5280,5280,5280,0
20240607,123400,297934450,5280,5280,5280,5280,0
20240607,123300,297934450,5280,5280,5280,5280,0
20240607,123200,297934450,5280,5280,5280,5280,0
20240607,123100,297934450,5280,5280,5280,5280,320
20240607,123000,296244850,5280,5280,5280,5280,200
20240607,122900,295188850,5280,5280,5280,5280,0
20240607,122800,295188850,5280,5280,5280,5280,0
20240607,122700,295188850,5280,5280,5280,5280,3
20240607,122600,295173010,5260,5260,5260,5260,583
20240607,122500,292106430,5260,5260,5260,5260,200
20240607,122400,291054430,5270,5270,5270,5270,0
20240607,122300,291054430,5270,5270,5270,5270,35
20240607,122200,290869980,5260,5260,5260,5260,0
20240607,122100,290869980,5260,5260,5260,5260,0
20240607,122000,290869980,5260,5260,5260,5260,1
20240607,121900,290864720,5260,5260,5260,5260,0
20240607,121800,290864720,5260,5260,5260,5260,0
20240607,121700,290864720,5260,5260,5260,5260,0
20240607,121600,290864720,5260,5260,5260,5260,0
20240607,121500,290864720,5260,5260,5260,5260,0
20240607,121400,290864720,5260,5260,5260,5260,0
20240607,121300,290864720,5260,5260,5260,5260,4
20240607,121200,290843680,5280,5280,5280,5280,0
20240607,121100,290843680,5280,5280,5280,5280,0
20240607,121000,290843680,5280,5280,5280,5280,100
20240607,120900,290315680,5280,5280,5280,5280,0
20240607,120800,290315680,5280,5280,5280,5280,16
20240607,120700,290231200,5280,5260,5280,5260,274
20240607,120600,288788080,5260,5260,5260,5260,0
20240607,120500,288788080,5260,5260,5260,5260,50
20240607,120400,288525080,5260,5260,5260,5260,0
20240607,120300,288525080,5260,5260,5260,5260,40
20240607,120200,288314680,5280,5280,5280,5280,0
20240607,120100,288314680,5280,5280,5280,5280,1
20240607,120000,288309400,5260,5260,5260,5260,200
20240607,115900,287257400,5260,5260,5260,5260,0
20240607,115800,287257400,5260,5260,5260,5260,1
20240607,115700,287252140,5260,5280,5280,5260,268
20240607,115600,285840830,5280,5280,5280,5280,0
20240607,115500,285840830,5280,5280,5280,5280,1
20240607,115400,285835550,5280,5280,5280,5280,100
20240607,115300,285307550,5280,5280,5280,5280,2
20240607,115200,285296990,5290,5290,5290,5290,0
20240607,115100,285296990,5290,5290,5290,5290,30
20240607,115000,285138290,5290,5280,5290,5280,12
20240607,114900,285074830,5290,5290,5290,5290,426
20240607,114800,282821290,5290,5290,5290,5290,24
20240607,114700,282694330,5290,5290,5290,5290,200
20240607,114600,281636330,5290,5290,5290,5290,8
20240607,114500,281594010,5290,5290,5290,5290,0
20240607,114400,281594010,5290,5290,5290,5290,1
20240607,114300,281588720,5290,5290,5290,5290,0
20240607,114200,281588720,5290,5290,5290,5280,439
20240607,114100,279270020,5290,5300,5300,5290,220
20240607,114000,278105900,5280,5290,5300,5260,463
20240607,113900,275664000,5300,5310,5330,5300,2271
20240607,113800,263583770,5310,5290,5320,5280,6567
20240607,113700,228729080,5280,5260,5280,5260,1600
20240607,113600,220287270,5260,5260,5260,5260,400
20240607,113500,218183270,5250,5240,5250,5240,767
20240607,113400,214157520,5250,5250,5250,5250,4
20240607,113300,214136520,5240,5240,5240,5240,0
20240607,113200,214136520,5240,5240,5240,5240,0
20240607,113100,214136520,5240,5240,5240,5240,100
20240607,113000,213612520,5240,5240,5240,5240,0
20240607,112900,213612520,5240,5240,5240,5240,0
20240607,112800,213612520,5240,5240,5240,5240,797
20240607,112700,209436240,5230,5230,5230,5230,0
20240607,112600,209436240,5230,5230,5230,5230,0
20240607,112500,209436240,5230,5230,5230,5230,0
20240607,112400,209436240,5230,5230,5230,5230,74
20240607,112300,209049220,5230,5230,5230,5230,0
20240607,112200,209049220,5230,5230,5230,5230,0
20240607,112100,209049220,5230,5230,5230,5230,0
20240607,112000,209049220,5230,5230,5230,5230,0
20240607,111900,209049220,5230,5230,5230,5230,0
20240607,111800,209049220,5230,5230,5230,5230,0
20240607,111700,209049220,5230,5230,5230,5230,0
20240607,111600,209049220,5230,5230,5230,5230,0
20240607,111500,209049220,5230,5240,5240,5230,30
20240607,111400,208892120,5240,5240,5240,5240,0
20240607,111300,208892120,5240,5240,5240,5240,0
20240607,111200,208892120,5240,5240,5240,5240,0
20240607,111100,208892120,5240,5240,5240,5240,0
20240607,111000,208892120,5240,5240,5240,5240,10
20240607,110900,208839720,5240,5240,5240,5240,100
20240607,110800,208315720,5240,5240,5240,5240,0
20240607,110700,208315720,5240,5240,5240,5240,0
20240607,110600,208315720,5240,5240,5240,5240,0
20240607,110500,208315720,5240,5240,5240,5240,0
20240607,110400,208315720,5240,5240,5240,5240,0
20240607,110300,208315720,5240,5240,5240,5240,0
20240607,110200,208315720,5240,5240,5240,5240,0
20240607,110100,208315720,5240,5240,5240,5240,0
20240607,110000,208315720,5240,5240,5240,5240,0
20240607,105900,208315720,5240,5240,5240,5240,0
20240607,105800,208315720,5240,5240,5240,5240,0
20240607,105700,208315720,5240,5240,5240,5240,0
20240607,105600,208315720,5240,5240,5240,5240,2
20240607,105500,208305240,5220,5230,5230,5220,238
20240607,105400,207061870,5240,5240,5240,5240,0
20240607,105300,207061870,5240,5240,5240,5240,0
20240607,105200,207061870,5240,5240,5240,5240,0
20240607,105100,207061870,5240,5240,5240,5240,134
20240607,105000,206359710,5250,5250,5250,5250,0
20240607,104900,206359710,5250,5240,5250,5240,267
20240607,104800,204960620,5240,5240,5240,5240,500
20240607,104700,202340620,5240,5240,5240,5240,0
20240607,104600,202340620,5240,5240,5240,5240,0
20240607,104500,202340620,5240,5240,5240,5240,1
20240607,104400,202335380,5240,5240,5240,5240,0
20240607,104300,202335380,5240,5240,5240,5240,0
20240607,104200,202335380,5240,5240,5240,5240,0
20240607,104100,202335380,5240,5240,5240,5240,40
20240607,104000,202125780,5240,5220,5240,5220,143
20240607,103900,201379140,5220,5220,5240,5220,213
20240607,103800,200267200,5220,5220,5220,5220,157
20240607,103700,199447660,5240,5220,5240,5220,824
20240607,103600,195146360,5240,5240,5240,5240,0
20240607,103500,195146360,5240,5240,5240,5240,0
20240607,103400,195146360,5240,5240,5240,5240,0
20240607,103300,195146360,5240,5240,5240,5240,0
20240607,103200,195146360,5240,5240,5240,5240,57
20240607,103100,194847680,5220,5220,5220,5220,0
20240607,103000,194847680,5220,5220,5220,5220,0
20240607,102900,194847680,5220,5220,5220,5220,0
20240607,102800,194847680,5220,5220,5220,5220,0
20240607,102700,194847680,5220,5220,5220,5220,0
20240607,102600,194847680,5220,5220,5220,5220,1023
20240607,102500,189507620,5240,5240,5240,5240,0
20240607,102400,189507620,5240,5240,5240,5240,333
20240607,102300,187762700,5240,5240,5240,5240,50
20240607,102200,187500700,5240,5240,5240,5240,0
20240607,102100,187500700,5240,5240,5240,5240,0
20240607,102000,187500700,5240,5240,5240,5240,22
20240607,101900,187385420,5240,5240,5240,5240,0
20240607,101800,187385420,5240,5240,5240,5240,0
20240607,101700,187385420,5240,5240,5240,5240,0
20240607,101600,187385420,5240,5240,5240,5240,0
20240607,101500,187385420,5240,5240,5240,5240,0
20240607,101400,187385420,5240,5240,5240,5240,2
20240607,101300,187374940,5240,5240,5240,5240,0
20240607,101200,187374940,5240,5240,5240,5240,0
20240607,101100,187374940,5240,5240,5240,5240,0
20240607,101000,187374940,5240,5240,5240,5240,0
20240607,100900,187374940,5240,5240,5240,5240,2
20240607,100800,187364460,5210,5220,5220,5210,1196
20240607,100700,181128190,5220,5220,5220,5220,311
20240607,100600,179504770,5250,5250,5250,5250,0
20240607,100500,179504770,5250,5250,5250,5250,0
20240607,100400,179504770,5250,5250,5250,5250,0
20240607,100300,179504770,5250,5250,5250,5250,1
20240607,100200,179499520,5250,5250,5250,5250,1
20240607,100100,179494270,5220,5230,5230,5220,1000
20240607,100000,174268200,5250,5250,5250,5250,0
20240607,095900,174268200,5250,5250,5250,5250,5
20240607,095800,174241950,5240,5240,5240,5240,0
20240607,095700,174241950,5240,5250,5250,5240,7
20240607,095600,174205250,5250,5230,5250,5220,91
20240607,095500,173730100,5230,5230,5230,5230,50
20240607,095400,173468600,5250,5250,5250,5250,0
20240607,095300,173468600,5250,5250,5250,5250,0
20240607,095200,173468600,5250,5250,5250,5250,10
20240607,095100,173416100,5250,5250,5250,5250,0
20240607,095000,173416100,5250,5250,5250,5250,0
20240607,094900,173416100,5250,5250,5250,5250,0
20240607,094800,173416100,5250,5250,5250,5250,0
20240607,094700,173416100,5250,5230,5250,5230,68
20240607,094600,173060440,5230,5230,5230,5230,191
20240607,094500,172061510,5230,5230,5230,5230,300
20240607,094400,170492510,5230,5230,5230,5230,100
20240607,094300,169969510,5230,5230,5230,5230,0
20240607,094200,169969510,5230,5230,5230,5230,0
20240607,094100,169969510,5230,5230,5230,5230,0
20240607,094000,169969510,5230,5230,5230,5230,190
20240607,093900,168975810,5230,5230,5230,5230,0
20240607,093800,168975810,5230,5230,5230,5230,0
20240607,093700,168975810,5230,5250,5250,5230,1553
20240607,093600,160852560,5240,5240,5240,5240,67
20240607,093500,160501480,5230,5230,5230,5230,199
20240607,093400,159460710,5230,5230,5230,5230,345
20240607,093300,157656360,5240,5240,5240,5240,0
20240607,093200,157656360,5240,5240,5240,5240,0
20240607,093100,157656360,5240,5240,5240,5240,0
20240607,093000,157656360,5240,5230,5240,5230,271
20240607,092900,156236920,5240,5240,5240,5240,57
20240607,092800,155938240,5240,5240,5240,5240,35
20240607,092700,155754840,5250,5240,5250,5240,62
20240607,092600,155429760,5240,5240,5240,5240,158
20240607,092500,154601840,5240,5240,5240,5240,422
20240607,092400,152390560,5240,5240,5240,5240,0
20240607,092300,152390560,5240,5250,5250,5240,11
20240607,092200,152332850,5240,5240,5240,5240,210
20240607,092100,151232450,5250,5250,5250,5250,1
20240607,092000,151227200,5250,5250,5250,5250,74
20240607,091900,150838700,5250,5250,5250,5250,0
20240607,091800,150838700,5250,5250,5250,5250,38
20240607,091700,150639200,5230,5230,5230,5230,0
20240607,091600,150639200,5230,5240,5240,5230,1700
20240607,091500,141746200,5240,5240,5240,5240,225
20240607,091400,140567200,5240,5240,5240,5240,0
20240607,091300,140567200,5240,5250,5250,5240,501
20240607,091200,137941940,5270,5270,5270,5270,666
20240607,091100,134432120,5270,5270,5270,5270,226
20240607,091000,133241100,5280,5280,5280,5280,139
20240607,090900,132507180,5280,5290,5290,5280,796
20240607,090800,128302340,5300,5280,5300,5280,1452
20240607,090700,120612650,5270,5250,5270,5250,11969
20240607,090600,57667550,5230,5230,5230,5230,1000
20240607,090500,52437550,5230,5230,5230,5230,260
20240607,090400,51077750,5230,5250,5250,5230,900
20240607,090300,46362750,5250,5250,5250,5250,0
20240607,090200,46362750,5250,5250,5250,5250,39
20240607,090100,46158000,5250,5250,5250,5250,0
20240607,090000,46158000,5250,5250,5250,5250,8792