KissMeData/221800/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,204600,158125285,4585,4585,4585,4585,1208
20240604,204500,158125285,4585,4585,4585,4585,0
20240604,204400,158125285,4585,4585,4585,4585,0
20240604,204300,158125285,4585,4585,4585,4585,0
20240604,204200,158125285,4585,4585,4585,4585,0
20240604,204100,158125285,4585,4585,4585,4585,0
20240604,204000,158125285,4585,4585,4585,4585,0
20240604,203900,158125285,4585,4585,4585,4585,0
20240604,203800,158125285,4585,4585,4585,4585,0
20240604,203700,158125285,4585,4585,4585,4585,0
20240604,203600,158125285,4585,4585,4585,4585,0
20240604,203500,158125285,4585,4585,4585,4585,0
20240604,203400,158125285,4585,4585,4585,4585,0
20240604,203300,158125285,4585,4585,4585,4585,0
20240604,203200,158125285,4585,4585,4585,4585,0
20240604,203100,158125285,4585,4585,4585,4585,0
20240604,203000,158125285,4585,4585,4585,4585,0
20240604,202900,158125285,4585,4585,4585,4585,0
20240604,202800,158125285,4585,4585,4585,4585,0
20240604,202700,158125285,4585,4585,4585,4585,0
20240604,202600,158125285,4585,4585,4585,4585,0
20240604,202500,158125285,4585,4585,4585,4585,0
20240604,202400,158125285,4585,4585,4585,4585,0
20240604,202300,158125285,4585,4585,4585,4585,0
20240604,202200,158125285,4585,4585,4585,4585,0
20240604,202100,158125285,4585,4585,4585,4585,0
20240604,202000,158125285,4585,4585,4585,4585,0
20240604,201900,158125285,4585,4585,4585,4585,0
20240604,201800,158125285,4585,4585,4585,4585,0
20240604,201700,158125285,4585,4585,4585,4585,0
20240604,201600,158125285,4585,4585,4585,4585,1208
20240604,201500,158125285,4585,4585,4585,4585,0
20240604,201400,158125285,4585,4585,4585,4585,0
20240604,201300,158125285,4585,4585,4585,4585,0
20240604,201200,158125285,4585,4585,4585,4585,0
20240604,201100,158125285,4585,4585,4585,4585,0
20240604,201000,158125285,4585,4585,4585,4585,0
20240604,200900,158125285,4585,4585,4585,4585,0
20240604,200800,158125285,4585,4585,4585,4585,0
20240604,200700,158125285,4585,4585,4585,4585,0
20240604,200600,158125285,4585,4585,4585,4585,0
20240604,200500,158125285,4585,4585,4585,4585,0
20240604,200400,158125285,4585,4585,4585,4585,0
20240604,200300,158125285,4585,4585,4585,4585,0
20240604,200200,158125285,4585,4585,4585,4585,0
20240604,200100,158125285,4585,4585,4585,4585,0
20240604,200000,158125285,4585,4585,4585,4585,0
20240604,195900,158125285,4585,4585,4585,4585,0
20240604,195800,158125285,4585,4585,4585,4585,0
20240604,195700,158125285,4585,4585,4585,4585,0
20240604,195600,158125285,4585,4585,4585,4585,0
20240604,195500,158125285,4585,4585,4585,4585,0
20240604,195400,158125285,4585,4585,4585,4585,0
20240604,195300,158125285,4585,4585,4585,4585,0
20240604,195200,158125285,4585,4585,4585,4585,0
20240604,195100,158125285,4585,4585,4585,4585,0
20240604,195000,158125285,4585,4585,4585,4585,0
20240604,194900,158125285,4585,4585,4585,4585,0
20240604,194800,158125285,4585,4585,4585,4585,0
20240604,194700,158125285,4585,4585,4585,4585,0
20240604,194600,158125285,4585,4585,4585,4585,1208
20240604,194500,158125285,4585,4585,4585,4585,0
20240604,194400,158125285,4585,4585,4585,4585,0
20240604,194300,158125285,4585,4585,4585,4585,0
20240604,194200,158125285,4585,4585,4585,4585,0
20240604,194100,158125285,4585,4585,4585,4585,0
20240604,194000,158125285,4585,4585,4585,4585,0
20240604,193900,158125285,4585,4585,4585,4585,0
20240604,193800,158125285,4585,4585,4585,4585,0
20240604,193700,158125285,4585,4585,4585,4585,0
20240604,193600,158125285,4585,4585,4585,4585,0
20240604,193500,158125285,4585,4585,4585,4585,0
20240604,193400,158125285,4585,4585,4585,4585,0
20240604,193300,158125285,4585,4585,4585,4585,0
20240604,193200,158125285,4585,4585,4585,4585,0
20240604,193100,158125285,4585,4585,4585,4585,0
20240604,193000,158125285,4585,4585,4585,4585,0
20240604,192900,158125285,4585,4585,4585,4585,0
20240604,192800,158125285,4585,4585,4585,4585,0
20240604,192700,158125285,4585,4585,4585,4585,0
20240604,192600,158125285,4585,4585,4585,4585,0
20240604,192500,158125285,4585,4585,4585,4585,0
20240604,192400,158125285,4585,4585,4585,4585,0
20240604,192300,158125285,4585,4585,4585,4585,0
20240604,192200,158125285,4585,4585,4585,4585,0
20240604,192100,158125285,4585,4585,4585,4585,0
20240604,192000,158125285,4585,4585,4585,4585,0
20240604,191900,158125285,4585,4585,4585,4585,0
20240604,191800,158125285,4585,4585,4585,4585,0
20240604,191700,158125285,4585,4585,4585,4585,0
20240604,191600,158125285,4585,4585,4585,4585,1208
20240604,191500,158125285,4585,4585,4585,4585,0
20240604,191400,158125285,4585,4585,4585,4585,0
20240604,191300,158125285,4585,4585,4585,4585,0
20240604,191200,158125285,4585,4585,4585,4585,0
20240604,191100,158125285,4585,4585,4585,4585,0
20240604,191000,158125285,4585,4585,4585,4585,0
20240604,190900,158125285,4585,4585,4585,4585,0
20240604,190800,158125285,4585,4585,4585,4585,0
20240604,190700,158125285,4585,4585,4585,4585,0
20240604,190600,158125285,4585,4585,4585,4585,0
20240604,190500,158125285,4585,4585,4585,4585,0
20240604,190400,158125285,4585,4585,4585,4585,0
20240604,190300,158125285,4585,4585,4585,4585,0
20240604,190200,158125285,4585,4585,4585,4585,0
20240604,190100,158125285,4585,4585,4585,4585,0
20240604,190000,158125285,4585,4585,4585,4585,0
20240604,185900,158125285,4585,4585,4585,4585,0
20240604,185800,158125285,4585,4585,4585,4585,0
20240604,185700,158125285,4585,4585,4585,4585,0
20240604,185600,158125285,4585,4585,4585,4585,0
20240604,185500,158125285,4585,4585,4585,4585,0
20240604,185400,158125285,4585,4585,4585,4585,0
20240604,185300,158125285,4585,4585,4585,4585,0
20240604,185200,158125285,4585,4585,4585,4585,0
20240604,185100,158125285,4585,4585,4585,4585,0
20240604,185000,158125285,4585,4585,4585,4585,0
20240604,184900,158125285,4585,4585,4585,4585,0
20240604,184800,158125285,4585,4585,4585,4585,0
20240604,184700,158125285,4585,4585,4585,4585,0
20240604,184600,158125285,4585,4585,4585,4585,1208
20240604,184500,158125285,4585,4585,4585,4585,0
20240604,184400,158125285,4585,4585,4585,4585,0
20240604,184300,158125285,4585,4585,4585,4585,0
20240604,184200,158125285,4585,4585,4585,4585,0
20240604,184100,158125285,4585,4585,4585,4585,0
20240604,184000,158125285,4585,4585,4585,4585,0
20240604,183900,158125285,4585,4585,4585,4585,0
20240604,183800,158125285,4585,4585,4585,4585,0
20240604,183700,158125285,4585,4585,4585,4585,0
20240604,183600,158125285,4585,4585,4585,4585,0
20240604,183500,158125285,4585,4585,4585,4585,0
20240604,183400,158125285,4585,4585,4585,4585,0
20240604,183300,158125285,4585,4585,4585,4585,0
20240604,183200,158125285,4585,4585,4585,4585,0
20240604,183100,158125285,4585,4585,4585,4585,0
20240604,183000,158125285,4585,4585,4585,4585,0
20240604,182900,158125285,4585,4585,4585,4585,0
20240604,182800,158125285,4585,4585,4585,4585,0
20240604,182700,158125285,4585,4585,4585,4585,0
20240604,182600,158125285,4585,4585,4585,4585,0
20240604,182500,158125285,4585,4585,4585,4585,0
20240604,182400,158125285,4585,4585,4585,4585,0
20240604,182300,158125285,4585,4585,4585,4585,0
20240604,182200,158125285,4585,4585,4585,4585,0
20240604,182100,158125285,4585,4585,4585,4585,0
20240604,182000,158125285,4585,4585,4585,4585,0
20240604,181900,158125285,4585,4585,4585,4585,0
20240604,181800,158125285,4585,4585,4585,4585,0
20240604,181700,158125285,4585,4585,4585,4585,0
20240604,181600,158125285,4585,4585,4585,4585,1208
20240604,181500,158125285,4585,4585,4585,4585,0
20240604,181400,158125285,4585,4585,4585,4585,0
20240604,181300,158125285,4585,4585,4585,4585,0
20240604,181200,158125285,4585,4585,4585,4585,0
20240604,181100,158125285,4585,4585,4585,4585,0
20240604,181000,158125285,4585,4585,4585,4585,0
20240604,180900,158125285,4585,4585,4585,4585,0
20240604,180800,158125285,4585,4585,4585,4585,0
20240604,180700,158125285,4585,4585,4585,4585,0
20240604,180600,158125285,4585,4585,4585,4585,0
20240604,180500,158125285,4585,4585,4585,4585,0
20240604,180400,158125285,4585,4585,4585,4585,0
20240604,180300,158125285,4585,4585,4585,4585,0
20240604,180200,158125285,4585,4585,4585,4585,0
20240604,180100,158125285,4585,4585,4585,4585,0
20240604,180000,158125285,4585,4585,4585,4585,0
20240604,175900,158125285,4585,4585,4585,4585,0
20240604,175800,158125285,4585,4585,4585,4585,0
20240604,175700,158125285,4585,4585,4585,4585,0
20240604,175600,158125285,4585,4585,4585,4585,0
20240604,175500,158125285,4585,4585,4585,4585,0
20240604,175400,158125285,4585,4585,4585,4585,0
20240604,175300,158125285,4585,4585,4585,4585,0
20240604,175200,158125285,4585,4585,4585,4585,0
20240604,175100,158125285,4585,4585,4585,4585,0
20240604,175000,158125285,4585,4585,4585,4585,0
20240604,174900,158125285,4585,4585,4585,4585,0
20240604,174800,158125285,4585,4585,4585,4585,0
20240604,174700,158125285,4585,4585,4585,4585,0
20240604,174600,158125285,4585,4585,4585,4585,1208
20240604,174500,158125285,4585,4585,4585,4585,0
20240604,174400,158125285,4585,4585,4585,4585,0
20240604,174300,158125285,4585,4585,4585,4585,0
20240604,174200,158125285,4585,4585,4585,4585,0
20240604,174100,158125285,4585,4585,4585,4585,0
20240604,174000,158125285,4585,4585,4585,4585,0
20240604,173900,158125285,4585,4585,4585,4585,0
20240604,173800,158125285,4585,4585,4585,4585,0
20240604,173700,158125285,4585,4585,4585,4585,0
20240604,173600,158125285,4585,4585,4585,4585,0
20240604,173500,158125285,4585,4585,4585,4585,0
20240604,173400,158125285,4585,4585,4585,4585,0
20240604,173300,158125285,4585,4585,4585,4585,0
20240604,173200,158125285,4585,4585,4585,4585,0
20240604,173100,158125285,4585,4585,4585,4585,0
20240604,173000,158125285,4585,4585,4585,4585,0
20240604,172900,158125285,4585,4585,4585,4585,0
20240604,172800,158125285,4585,4585,4585,4585,0
20240604,172700,158125285,4585,4585,4585,4585,0
20240604,172600,158125285,4585,4585,4585,4585,0
20240604,172500,158125285,4585,4585,4585,4585,0
20240604,172400,158125285,4585,4585,4585,4585,0
20240604,172300,158125285,4585,4585,4585,4585,0
20240604,172200,158125285,4585,4585,4585,4585,0
20240604,172100,158125285,4585,4585,4585,4585,0
20240604,172000,158125285,4585,4585,4585,4585,0
20240604,171900,158125285,4585,4585,4585,4585,0
20240604,171800,158125285,4585,4585,4585,4585,0
20240604,171700,158125285,4585,4585,4585,4585,0
20240604,171600,158125285,4585,4585,4585,4585,1208
20240604,171500,158125285,4585,4585,4585,4585,0
20240604,171400,158125285,4585,4585,4585,4585,0
20240604,171300,158125285,4585,4585,4585,4585,0
20240604,171200,158125285,4585,4585,4585,4585,0
20240604,171100,158125285,4585,4585,4585,4585,0
20240604,171000,158125285,4585,4585,4585,4585,0
20240604,170900,158125285,4585,4585,4585,4585,0
20240604,170800,158125285,4585,4585,4585,4585,0
20240604,170700,158125285,4585,4585,4585,4585,0
20240604,170600,158125285,4585,4585,4585,4585,0
20240604,170500,158125285,4585,4585,4585,4585,0
20240604,170400,158125285,4585,4585,4585,4585,0
20240604,170300,158125285,4585,4585,4585,4585,0
20240604,170200,158125285,4585,4585,4585,4585,0
20240604,170100,158125285,4585,4585,4585,4585,0
20240604,170000,158125285,4585,4585,4585,4585,0
20240604,165900,158125285,4585,4585,4585,4585,0
20240604,165800,158125285,4585,4585,4585,4585,0
20240604,165700,158125285,4585,4585,4585,4585,0
20240604,165600,158125285,4585,4585,4585,4585,0
20240604,165500,158125285,4585,4585,4585,4585,0
20240604,165400,158125285,4585,4585,4585,4585,0
20240604,165300,158125285,4585,4585,4585,4585,0
20240604,165200,158125285,4585,4585,4585,4585,0
20240604,165100,158125285,4585,4585,4585,4585,0
20240604,165000,158125285,4585,4585,4585,4585,0
20240604,164900,158125285,4585,4585,4585,4585,0
20240604,164800,158125285,4585,4585,4585,4585,0
20240604,164700,158125285,4585,4585,4585,4585,0
20240604,164600,158125285,4585,4585,4585,4585,1208
20240604,164500,158125285,4585,4585,4585,4585,0
20240604,164400,158125285,4585,4585,4585,4585,0
20240604,164300,158125285,4585,4585,4585,4585,0
20240604,164200,158125285,4585,4585,4585,4585,0
20240604,164100,158125285,4585,4585,4585,4585,0
20240604,164000,158125285,4585,4585,4585,4585,0
20240604,163900,158125285,4585,4585,4585,4585,0
20240604,163800,158125285,4585,4585,4585,4585,0
20240604,163700,158125285,4585,4585,4585,4585,0
20240604,163600,158125285,4585,4585,4585,4585,0
20240604,163500,158125285,4585,4585,4585,4585,0
20240604,163400,158125285,4585,4585,4585,4585,0
20240604,163300,158125285,4585,4585,4585,4585,0
20240604,163200,158125285,4585,4585,4585,4585,0
20240604,163100,158125285,4585,4585,4585,4585,0
20240604,163000,158125285,4585,4585,4585,4585,0
20240604,162900,158125285,4585,4585,4585,4585,0
20240604,162800,158125285,4585,4585,4585,4585,0
20240604,162700,158125285,4585,4585,4585,4585,0
20240604,162600,158125285,4585,4585,4585,4585,0
20240604,162500,158125285,4585,4585,4585,4585,0
20240604,162400,158125285,4585,4585,4585,4585,0
20240604,162300,158125285,4585,4585,4585,4585,0
20240604,162200,158125285,4585,4585,4585,4585,0
20240604,162100,158125285,4585,4585,4585,4585,0
20240604,162000,158125285,4585,4585,4585,4585,0
20240604,161900,158125285,4585,4585,4585,4585,0
20240604,161800,158125285,4585,4585,4585,4585,0
20240604,161700,158125285,4585,4585,4585,4585,0
20240604,161600,158125285,4585,4585,4585,4585,1208
20240604,161500,158125285,4585,4585,4585,4585,0
20240604,161400,158125285,4585,4585,4585,4585,0
20240604,161300,158125285,4585,4585,4585,4585,0
20240604,161200,158125285,4585,4585,4585,4585,0
20240604,161100,158125285,4585,4585,4585,4585,0
20240604,161000,158125285,4585,4585,4585,4585,0
20240604,160900,158125285,4585,4585,4585,4585,0
20240604,160800,158125285,4585,4585,4585,4585,0
20240604,160700,158125285,4585,4585,4585,4585,0
20240604,160600,158125285,4585,4585,4585,4585,0
20240604,160500,158125285,4585,4585,4585,4585,0
20240604,160400,158125285,4585,4585,4585,4585,0
20240604,160300,158125285,4585,4585,4585,4585,0
20240604,160200,158125285,4585,4585,4585,4585,0
20240604,160100,158125285,4585,4585,4585,4585,0
20240604,160000,158125285,4585,4585,4585,4585,0
20240604,155900,158125285,4585,4585,4585,4585,0
20240604,155800,158125285,4585,4585,4585,4585,0
20240604,155700,158125285,4585,4585,4585,4585,0
20240604,155600,158125285,4585,4585,4585,4585,0
20240604,155500,158125285,4585,4585,4585,4585,0
20240604,155400,158125285,4585,4585,4585,4585,0
20240604,155300,158125285,4585,4585,4585,4585,0
20240604,155200,158125285,4585,4585,4585,4585,0
20240604,155100,158125285,4585,4585,4585,4585,0
20240604,155000,158125285,4585,4585,4585,4585,0
20240604,154900,158125285,4585,4585,4585,4585,0
20240604,154800,158125285,4585,4585,4585,4585,0
20240604,154700,158125285,4585,4585,4585,4585,0
20240604,154600,158125285,4585,4585,4585,4585,1208
20240604,154500,158125285,4585,4585,4585,4585,0
20240604,154400,158125285,4585,4585,4585,4585,0
20240604,154300,158125285,4585,4585,4585,4585,0
20240604,154200,158125285,4585,4585,4585,4585,0
20240604,154100,158125285,4585,4585,4585,4585,0
20240604,154000,158125285,4585,4585,4585,4585,0
20240604,153900,158125285,4585,4585,4585,4585,0
20240604,153800,158125285,4585,4585,4585,4585,0
20240604,153700,158125285,4585,4585,4585,4585,0
20240604,153600,158125285,4585,4585,4585,4585,0
20240604,153500,158125285,4585,4585,4585,4585,0
20240604,153400,158125285,4585,4585,4585,4585,0
20240604,153300,158125285,4585,4585,4585,4585,0
20240604,153200,158125285,4585,4585,4585,4585,0
20240604,153100,158125285,4585,4585,4585,4585,0
20240604,153000,158125285,4585,4585,4585,4585,1208
20240604,152900,152586605,4585,4585,4585,4585,0
20240604,152800,152586605,4585,4585,4585,4585,0
20240604,152700,152586605,4585,4585,4585,4585,0
20240604,152600,152586605,4585,4585,4585,4585,0
20240604,152500,152586605,4585,4585,4585,4585,0
20240604,152400,152586605,4585,4585,4585,4585,0
20240604,152300,152586605,4585,4585,4585,4585,0
20240604,152200,152586605,4585,4585,4585,4585,0
20240604,152100,152586605,4585,4585,4585,4585,0
20240604,152000,152586605,4585,4585,4585,4585,0
20240604,151900,152586605,4585,4570,4585,4570,181
20240604,151800,151759040,4570,4570,4570,4570,0
20240604,151700,151759040,4570,4575,4575,4565,8
20240604,151600,151722460,4570,4570,4570,4570,1
20240604,151500,151717890,4585,4585,4585,4585,1
20240604,151400,151713305,4585,4560,4585,4560,130
20240604,151300,151120355,4560,4550,4560,4545,87
20240604,151200,150724265,4550,4550,4550,4550,47
20240604,151100,150510415,4550,4550,4550,4550,15
20240604,151000,150442165,4555,4545,4555,4520,226
20240604,150900,149418795,4550,4560,4560,4550,8
20240604,150800,149382365,4560,4575,4590,4560,232
20240604,150700,148320950,4590,4555,4590,4555,5
20240604,150600,148298120,4560,4590,4590,4560,24
20240604,150500,148188020,4590,4570,4590,4560,39
20240604,150400,148010000,4590,4605,4605,4540,331
20240604,150300,146492675,4600,4555,4600,4555,15623
20240604,150200,74809930,4565,4565,4565,4565,0
20240604,150100,74809930,4565,4555,4565,4550,1014
20240604,150000,70192460,4560,4550,4560,4550,1272
20240604,145900,64402840,4560,4550,4560,4550,755
20240604,145800,60966715,4550,4530,4550,4530,302
20240604,145700,59596755,4535,4520,4535,4520,668
20240604,145600,56573365,4500,4500,4500,4500,379
20240604,145500,54867865,4515,4465,4520,4465,2731
20240604,145400,42626960,4465,4465,4465,4465,0
20240604,145300,42626960,4465,4465,4465,4465,1
20240604,145200,42622495,4470,4445,4470,4445,7
20240604,145100,42591355,4445,4445,4445,4445,0
20240604,145000,42591355,4445,4445,4445,4445,55
20240604,144900,42346880,4430,4430,4430,4430,0
20240604,144800,42346880,4430,4430,4430,4430,0
20240604,144700,42346880,4430,4430,4430,4430,5
20240604,144600,42324730,4445,4445,4445,4445,0
20240604,144500,42324730,4445,4445,4445,4445,1
20240604,144400,42320285,4430,4435,4435,4430,155
20240604,144300,41633580,4435,4435,4435,4435,2
20240604,144200,41624710,4435,4435,4435,4435,232
20240604,144100,40595790,4425,4460,4460,4425,1156
20240604,144000,35471720,4470,4460,4470,4460,15
20240604,143900,35404810,4455,4460,4460,4455,11
20240604,143800,35355755,4475,4475,4475,4475,0
20240604,143700,35355755,4475,4475,4475,4475,0
20240604,143600,35355755,4475,4475,4475,4475,0
20240604,143500,35355755,4475,4475,4475,4475,0
20240604,143400,35355755,4475,4475,4475,4475,0
20240604,143300,35355755,4475,4475,4475,4475,1
20240604,143200,35351280,4455,4455,4455,4455,1
20240604,143100,35346825,4475,4475,4475,4475,0
20240604,143000,35346825,4475,4465,4475,4465,7
20240604,142900,35315550,4465,4465,4465,4465,0
20240604,142800,35315550,4465,4465,4465,4465,0
20240604,142700,35315550,4465,4465,4465,4465,1
20240604,142600,35311085,4450,4450,4450,4450,146
20240604,142500,34661385,4450,4450,4450,4450,5
20240604,142400,34639135,4450,4450,4450,4450,0
20240604,142300,34639135,4450,4450,4450,4450,0
20240604,142200,34639135,4450,4450,4450,4450,0
20240604,142100,34639135,4450,4450,4450,4450,0
20240604,142000,34639135,4450,4450,4450,4450,0
20240604,141900,34639135,4450,4450,4450,4450,2
20240604,141800,34630235,4460,4460,4460,4460,0
20240604,141700,34630235,4460,4460,4460,4460,0
20240604,141600,34630235,4460,4460,4460,4460,0
20240604,141500,34630235,4460,4460,4460,4460,1
20240604,141400,34625775,4445,4445,4445,4445,0
20240604,141300,34625775,4445,4445,4445,4445,0
20240604,141200,34625775,4445,4450,4450,4440,401
20240604,141100,32842235,4460,4460,4460,4460,0
20240604,141000,32842235,4460,4460,4460,4460,0
20240604,140900,32842235,4460,4460,4460,4460,303
20240604,140800,31490855,4465,4465,4465,4465,0
20240604,140700,31490855,4465,4465,4465,4465,0
20240604,140600,31490855,4465,4465,4465,4465,2
20240604,140500,31481925,4470,4470,4470,4470,0
20240604,140400,31481925,4470,4470,4470,4470,0
20240604,140300,31481925,4470,4470,4470,4470,3
20240604,140200,31468515,4470,4470,4470,4470,0
20240604,140100,31468515,4470,4470,4470,4470,0
20240604,140000,31468515,4470,4470,4470,4470,7
20240604,135900,31437225,4475,4475,4475,4475,3
20240604,135800,31423800,4480,4480,4480,4480,0
20240604,135700,31423800,4480,4480,4480,4480,0
20240604,135600,31423800,4480,4480,4480,4480,0
20240604,135500,31423800,4480,4480,4480,4480,0
20240604,135400,31423800,4480,4480,4480,4480,1
20240604,135300,31419320,4490,4490,4490,4490,1
20240604,135200,31414830,4485,4485,4485,4485,1
20240604,135100,31410345,4495,4495,4495,4495,0
20240604,135000,31410345,4495,4495,4495,4495,0
20240604,134900,31410345,4495,4495,4495,4495,0
20240604,134800,31410345,4495,4495,4495,4495,0
20240604,134700,31410345,4495,4495,4495,4495,0
20240604,134600,31410345,4495,4495,4495,4495,1
20240604,134500,31405850,4505,4505,4505,4505,0
20240604,134400,31405850,4505,4505,4505,4505,0
20240604,134300,31405850,4505,4505,4505,4505,0
20240604,134200,31405850,4505,4505,4505,4505,0
20240604,134100,31405850,4505,4505,4505,4505,0
20240604,134000,31405850,4505,4505,4505,4505,0
20240604,133900,31405850,4505,4505,4505,4505,0
20240604,133800,31405850,4505,4505,4505,4505,0
20240604,133700,31405850,4505,4505,4505,4505,0
20240604,133600,31405850,4505,4505,4505,4505,0
20240604,133500,31405850,4505,4505,4505,4505,0
20240604,133400,31405850,4505,4505,4505,4505,0
20240604,133300,31405850,4505,4505,4505,4505,0
20240604,133200,31405850,4505,4505,4505,4505,0
20240604,133100,31405850,4505,4505,4505,4505,0
20240604,133000,31405850,4505,4505,4505,4505,0
20240604,132900,31405850,4505,4505,4505,4505,0
20240604,132800,31405850,4505,4505,4505,4505,1
20240604,132700,31401345,4495,4495,4495,4495,0
20240604,132600,31401345,4495,4480,4495,4480,271
20240604,132500,30187250,4475,4475,4475,4475,235
20240604,132400,29135625,4470,4470,4470,4470,0
20240604,132300,29135625,4470,4470,4470,4470,96
20240604,132200,28706505,4470,4470,4470,4470,0
20240604,132100,28706505,4470,4470,4470,4470,0
20240604,132000,28706505,4470,4470,4470,4470,0
20240604,131900,28706505,4470,4470,4470,4470,2
20240604,131800,28697565,4470,4470,4470,4470,0
20240604,131700,28697565,4470,4470,4470,4470,0
20240604,131600,28697565,4470,4470,4470,4470,0
20240604,131500,28697565,4470,4470,4470,4470,0
20240604,131400,28697565,4470,4470,4470,4470,0
20240604,131300,28697565,4470,4470,4470,4470,0
20240604,131200,28697565,4470,4470,4470,4470,0
20240604,131100,28697565,4470,4470,4470,4470,0
20240604,131000,28697565,4470,4470,4470,4470,0
20240604,130900,28697565,4470,4470,4470,4470,5
20240604,130800,28675215,4470,4470,4470,4470,0
20240604,130700,28675215,4470,4470,4470,4470,0
20240604,130600,28675215,4470,4470,4470,4470,1
20240604,130500,28670745,4475,4475,4475,4475,0
20240604,130400,28670745,4475,4475,4475,4475,0
20240604,130300,28670745,4475,4475,4475,4475,0
20240604,130200,28670745,4475,4475,4475,4475,0
20240604,130100,28670745,4475,4475,4475,4475,0
20240604,130000,28670745,4475,4475,4475,4475,0
20240604,125900,28670745,4475,4475,4475,4475,0
20240604,125800,28670745,4475,4475,4475,4475,0
20240604,125700,28670745,4475,4475,4475,4475,0
20240604,125600,28670745,4475,4475,4475,4475,0
20240604,125500,28670745,4475,4475,4475,4475,0
20240604,125400,28670745,4475,4475,4475,4475,0
20240604,125300,28670745,4475,4475,4475,4475,0
20240604,125200,28670745,4475,4475,4475,4475,0
20240604,125100,28670745,4475,4475,4475,4475,0
20240604,125000,28670745,4475,4475,4475,4475,0
20240604,124900,28670745,4475,4475,4475,4475,0
20240604,124800,28670745,4475,4475,4475,4475,0
20240604,124700,28670745,4475,4455,4475,4455,4
20240604,124600,28652905,4445,4445,4445,4445,0
20240604,124500,28652905,4445,4445,4445,4445,0
20240604,124400,28652905,4445,4445,4445,4445,0
20240604,124300,28652905,4445,4445,4445,4445,0
20240604,124200,28652905,4445,4445,4445,4445,0
20240604,124100,28652905,4445,4445,4445,4445,0
20240604,124000,28652905,4445,4445,4445,4445,0
20240604,123900,28652905,4445,4455,4455,4445,22
20240604,123800,28555080,4445,4445,4445,4445,0
20240604,123700,28555080,4445,4445,4445,4445,0
20240604,123600,28555080,4445,4445,4445,4445,0
20240604,123500,28555080,4445,4445,4445,4445,0
20240604,123400,28555080,4445,4445,4445,4445,0
20240604,123300,28555080,4445,4445,4445,4445,140
20240604,123200,27932780,4450,4450,4450,4450,110
20240604,123100,27443280,4455,4455,4455,4455,3
20240604,123000,27429915,4475,4475,4475,4475,0
20240604,122900,27429915,4475,4475,4475,4475,0
20240604,122800,27429915,4475,4475,4475,4475,0
20240604,122700,27429915,4475,4475,4475,4475,0
20240604,122600,27429915,4475,4475,4475,4475,0
20240604,122500,27429915,4475,4475,4475,4475,0
20240604,122400,27429915,4475,4475,4475,4475,0
20240604,122300,27429915,4475,4475,4475,4475,1
20240604,122200,27425440,4450,4450,4450,4450,0
20240604,122100,27425440,4450,4450,4450,4450,17
20240604,122000,27349790,4450,4470,4475,4450,94
20240604,121900,26929350,4450,4450,4450,4450,6
20240604,121800,26902650,4450,4450,4450,4450,0
20240604,121700,26902650,4450,4450,4450,4450,0
20240604,121600,26902650,4450,4450,4450,4450,21
20240604,121500,26809200,4450,4450,4450,4450,0
20240604,121400,26809200,4450,4450,4450,4450,0
20240604,121300,26809200,4450,4450,4450,4450,0
20240604,121200,26809200,4450,4450,4450,4450,0
20240604,121100,26809200,4450,4450,4450,4450,0
20240604,121000,26809200,4450,4460,4460,4450,3
20240604,120900,26795835,4465,4465,4465,4465,0
20240604,120800,26795835,4465,4465,4465,4465,0
20240604,120700,26795835,4465,4465,4465,4465,0
20240604,120600,26795835,4465,4465,4465,4465,5
20240604,120500,26773510,4475,4475,4475,4475,0
20240604,120400,26773510,4475,4475,4475,4475,0
20240604,120300,26773510,4475,4475,4475,4475,0
20240604,120200,26773510,4475,4475,4475,4475,0
20240604,120100,26773510,4475,4475,4475,4475,0
20240604,120000,26773510,4475,4475,4475,4475,0
20240604,115900,26773510,4475,4475,4475,4475,0
20240604,115800,26773510,4475,4475,4475,4475,0
20240604,115700,26773510,4475,4475,4475,4475,1
20240604,115600,26769035,4475,4475,4475,4475,0
20240604,115500,26769035,4475,4475,4475,4475,0
20240604,115400,26769035,4475,4475,4475,4475,1
20240604,115300,26764560,4450,4450,4450,4450,0
20240604,115200,26764560,4450,4450,4450,4450,0
20240604,115100,26764560,4450,4450,4450,4450,100
20240604,115000,26319560,4450,4450,4450,4450,0
20240604,114900,26319560,4450,4450,4450,4450,0
20240604,114800,26319560,4450,4450,4450,4450,0
20240604,114700,26319560,4450,4450,4450,4450,0
20240604,114600,26319560,4450,4455,4455,4450,1041
20240604,114500,21686690,4475,4475,4475,4475,1
20240604,114400,21682215,4455,4455,4455,4455,110
20240604,114300,21192165,4475,4475,4475,4475,0
20240604,114200,21192165,4475,4475,4475,4475,0
20240604,114100,21192165,4475,4475,4475,4475,0
20240604,114000,21192165,4475,4475,4475,4475,1
20240604,113900,21187690,4450,4450,4450,4450,0
20240604,113800,21187690,4450,4450,4450,4450,0
20240604,113700,21187690,4450,4450,4450,4450,0
20240604,113600,21187690,4450,4450,4450,4450,0
20240604,113500,21187690,4450,4450,4450,4450,0
20240604,113400,21187690,4450,4450,4450,4450,0
20240604,113300,21187690,4450,4450,4450,4450,20
20240604,113200,21098690,4450,4450,4450,4450,0
20240604,113100,21098690,4450,4450,4450,4450,0
20240604,113000,21098690,4450,4450,4450,4450,0
20240604,112900,21098690,4450,4465,4465,4450,20
20240604,112800,21009625,4475,4475,4475,4475,1
20240604,112700,21005150,4450,4450,4450,4450,0
20240604,112600,21005150,4450,4475,4475,4450,21
20240604,112500,20911655,4450,4450,4450,4450,0
20240604,112400,20911655,4450,4450,4450,4450,0
20240604,112300,20911655,4450,4465,4465,4450,111
20240604,112200,20417060,4465,4465,4465,4465,29
20240604,112100,20287575,4470,4470,4470,4470,1
20240604,112000,20283105,4480,4480,4480,4480,0
20240604,111900,20283105,4480,4480,4480,4480,0
20240604,111800,20283105,4480,4480,4480,4480,0
20240604,111700,20283105,4480,4480,4480,4480,0
20240604,111600,20283105,4480,4480,4480,4480,0
20240604,111500,20283105,4480,4480,4480,4480,10
20240604,111400,20238305,4480,4480,4480,4480,0
20240604,111300,20238305,4480,4480,4480,4480,0
20240604,111200,20238305,4480,4480,4480,4480,0
20240604,111100,20238305,4480,4480,4480,4480,0
20240604,111000,20238305,4480,4475,4480,4475,44
20240604,110900,20041400,4475,4475,4475,4475,0
20240604,110800,20041400,4475,4475,4475,4475,0
20240604,110700,20041400,4475,4475,4475,4475,0
20240604,110600,20041400,4475,4475,4475,4475,0
20240604,110500,20041400,4475,4475,4475,4475,0
20240604,110400,20041400,4475,4475,4475,4475,0
20240604,110300,20041400,4475,4475,4475,4475,0
20240604,110200,20041400,4475,4475,4475,4475,0
20240604,110100,20041400,4475,4475,4475,4475,0
20240604,110000,20041400,4475,4475,4475,4475,0
20240604,105900,20041400,4475,4475,4475,4475,1
20240604,105800,20036925,4455,4455,4455,4455,0
20240604,105700,20036925,4455,4455,4455,4455,7
20240604,105600,20005740,4450,4455,4455,4450,79
20240604,105500,19654015,4455,4470,4470,4455,650
20240604,105400,16755795,4470,4470,4470,4470,0
20240604,105300,16755795,4470,4470,4470,4470,0
20240604,105200,16755795,4470,4470,4470,4470,30
20240604,105100,16621695,4475,4475,4475,4475,17
20240604,105000,16545620,4495,4495,4495,4495,1
20240604,104900,16541125,4500,4500,4500,4500,0
20240604,104800,16541125,4500,4500,4500,4500,0
20240604,104700,16541125,4500,4500,4500,4500,0
20240604,104600,16541125,4500,4500,4500,4500,0
20240604,104500,16541125,4500,4500,4500,4500,0
20240604,104400,16541125,4500,4500,4500,4500,0
20240604,104300,16541125,4500,4500,4500,4500,0
20240604,104200,16541125,4500,4500,4500,4500,0
20240604,104100,16541125,4500,4500,4500,4500,0
20240604,104000,16541125,4500,4500,4500,4500,1
20240604,103900,16536625,4505,4505,4505,4505,0
20240604,103800,16536625,4505,4505,4505,4505,0
20240604,103700,16536625,4505,4505,4505,4505,0
20240604,103600,16536625,4505,4505,4505,4505,0
20240604,103500,16536625,4505,4505,4505,4505,0
20240604,103400,16536625,4505,4505,4505,4505,0
20240604,103300,16536625,4505,4505,4505,4505,0
20240604,103200,16536625,4505,4505,4505,4505,0
20240604,103100,16536625,4505,4505,4505,4505,0
20240604,103000,16536625,4505,4505,4505,4505,0
20240604,102900,16536625,4505,4505,4505,4505,0
20240604,102800,16536625,4505,4505,4505,4505,0
20240604,102700,16536625,4505,4505,4505,4505,0
20240604,102600,16536625,4505,4505,4505,4505,0
20240604,102500,16536625,4505,4505,4505,4505,0
20240604,102400,16536625,4505,4505,4505,4505,0
20240604,102300,16536625,4505,4505,4505,4505,10
20240604,102200,16491575,4505,4505,4505,4505,0
20240604,102100,16491575,4505,4505,4505,4505,0
20240604,102000,16491575,4505,4505,4505,4505,1
20240604,101900,16487070,4465,4465,4465,4465,0
20240604,101800,16487070,4465,4465,4465,4465,0
20240604,101700,16487070,4465,4465,4465,4465,0
20240604,101600,16487070,4465,4465,4465,4465,0
20240604,101500,16487070,4465,4465,4465,4465,0
20240604,101400,16487070,4465,4465,4465,4465,10
20240604,101300,16442420,4495,4495,4495,4495,1
20240604,101200,16437925,4505,4505,4505,4505,0
20240604,101100,16437925,4505,4505,4505,4505,0
20240604,101000,16437925,4505,4505,4505,4505,0
20240604,100900,16437925,4505,4505,4505,4505,0
20240604,100800,16437925,4505,4505,4505,4505,0
20240604,100700,16437925,4505,4505,4505,4505,0
20240604,100600,16437925,4505,4505,4505,4505,1
20240604,100500,16433420,4470,4440,4470,4440,234
20240604,100400,15387500,4430,4475,4475,4430,400
20240604,100300,13602910,4505,4505,4505,4505,0
20240604,100200,13602910,4505,4505,4505,4505,1
20240604,100100,13598405,4505,4505,4505,4505,0
20240604,100000,13598405,4505,4505,4505,4505,100
20240604,095900,13147905,4505,4505,4505,4505,3
20240604,095800,13134390,4480,4480,4480,4480,0
20240604,095700,13134390,4480,4480,4480,4480,17
20240604,095600,13058230,4505,4505,4505,4505,1
20240604,095500,13053725,4505,4490,4505,4480,23
20240604,095400,12950560,4505,4505,4505,4505,0
20240604,095300,12950560,4505,4505,4505,4505,1
20240604,095200,12946055,4510,4510,4510,4510,0
20240604,095100,12946055,4510,4510,4510,4510,0
20240604,095000,12946055,4510,4510,4510,4510,0
20240604,094900,12946055,4510,4510,4510,4510,0
20240604,094800,12946055,4510,4510,4510,4510,0
20240604,094700,12946055,4510,4510,4510,4510,0
20240604,094600,12946055,4510,4510,4510,4510,0
20240604,094500,12946055,4510,4510,4510,4510,0
20240604,094400,12946055,4510,4510,4510,4510,0
20240604,094300,12946055,4510,4510,4510,4510,0
20240604,094200,12946055,4510,4510,4510,4510,0
20240604,094100,12946055,4510,4510,4510,4510,0
20240604,094000,12946055,4510,4505,4510,4505,24
20240604,093900,12837925,4505,4505,4505,4505,0
20240604,093800,12837925,4505,4505,4505,4505,0
20240604,093700,12837925,4505,4505,4505,4505,0
20240604,093600,12837925,4505,4505,4505,4505,0
20240604,093500,12837925,4505,4505,4505,4505,0
20240604,093400,12837925,4505,4505,4505,4505,0
20240604,093300,12837925,4505,4505,4505,4505,0
20240604,093200,12837925,4505,4505,4505,4505,1
20240604,093100,12833420,4495,4495,4495,4495,0
20240604,093000,12833420,4495,4495,4495,4495,1
20240604,092900,12828925,4510,4510,4510,4510,5
20240604,092800,12806375,4515,4500,4515,4500,6
20240604,092700,12779360,4515,4515,4515,4515,0
20240604,092600,12779360,4515,4515,4515,4515,0
20240604,092500,12779360,4515,4515,4515,4515,0
20240604,092400,12779360,4515,4515,4515,4515,0
20240604,092300,12779360,4515,4480,4515,4480,233
20240604,092200,11735485,4475,4515,4515,4475,545
20240604,092100,9296270,4480,4480,4480,4480,104
20240604,092000,8830350,4485,4485,4485,4485,50
20240604,091900,8606100,4520,4515,4520,4515,3
20240604,091800,8592550,4485,4485,4485,4485,2
20240604,091700,8583580,4480,4520,4520,4480,111
20240604,091600,8084975,4530,4530,4530,4530,0
20240604,091500,8084975,4530,4530,4530,4530,10
20240604,091400,8039675,4530,4530,4530,4530,21
20240604,091300,7944545,4530,4530,4530,4530,100
20240604,091200,7491545,4540,4540,4540,4540,3
20240604,091100,7477925,4560,4560,4560,4560,0
20240604,091000,7477925,4560,4560,4560,4560,0
20240604,090900,7477925,4560,4560,4560,4560,4
20240604,090800,7459685,4560,4560,4560,4560,1
20240604,090700,7455125,4560,4560,4560,4560,54
20240604,090600,7208885,4560,4560,4560,4560,8
20240604,090500,7172405,4565,4560,4565,4560,447
20240604,090400,5132095,4560,4560,4560,4560,1
20240604,090300,5127535,4565,4565,4565,4565,1
20240604,090200,5122970,4570,4570,4570,4570,0
20240604,090100,5122970,4570,4570,4570,4570,0
20240604,090000,5122970,4570,4570,4570,4570,1121