KissMeData/033290/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191600,322288570,2890,2890,2890,2890,1772
20240604,191500,322288570,2890,2890,2890,2890,0
20240604,191400,322288570,2890,2890,2890,2890,0
20240604,191300,322288570,2890,2890,2890,2890,0
20240604,191200,322288570,2890,2890,2890,2890,0
20240604,191100,322288570,2890,2890,2890,2890,0
20240604,191000,322288570,2890,2890,2890,2890,0
20240604,190900,322288570,2890,2890,2890,2890,0
20240604,190800,322288570,2890,2890,2890,2890,0
20240604,190700,322288570,2890,2890,2890,2890,0
20240604,190600,322288570,2890,2890,2890,2890,0
20240604,190500,322288570,2890,2890,2890,2890,0
20240604,190400,322288570,2890,2890,2890,2890,0
20240604,190300,322288570,2890,2890,2890,2890,0
20240604,190200,322288570,2890,2890,2890,2890,0
20240604,190100,322288570,2890,2890,2890,2890,0
20240604,190000,322288570,2890,2890,2890,2890,0
20240604,185900,322288570,2890,2890,2890,2890,0
20240604,185800,322288570,2890,2890,2890,2890,0
20240604,185700,322288570,2890,2890,2890,2890,0
20240604,185600,322288570,2890,2890,2890,2890,0
20240604,185500,322288570,2890,2890,2890,2890,0
20240604,185400,322288570,2890,2890,2890,2890,0
20240604,185300,322288570,2890,2890,2890,2890,0
20240604,185200,322288570,2890,2890,2890,2890,0
20240604,185100,322288570,2890,2890,2890,2890,0
20240604,185000,322288570,2890,2890,2890,2890,0
20240604,184900,322288570,2890,2890,2890,2890,0
20240604,184800,322288570,2890,2890,2890,2890,0
20240604,184700,322288570,2890,2890,2890,2890,0
20240604,184600,322288570,2890,2890,2890,2890,1772
20240604,184500,322288570,2890,2890,2890,2890,0
20240604,184400,322288570,2890,2890,2890,2890,0
20240604,184300,322288570,2890,2890,2890,2890,0
20240604,184200,322288570,2890,2890,2890,2890,0
20240604,184100,322288570,2890,2890,2890,2890,0
20240604,184000,322288570,2890,2890,2890,2890,0
20240604,183900,322288570,2890,2890,2890,2890,0
20240604,183800,322288570,2890,2890,2890,2890,0
20240604,183700,322288570,2890,2890,2890,2890,0
20240604,183600,322288570,2890,2890,2890,2890,0
20240604,183500,322288570,2890,2890,2890,2890,0
20240604,183400,322288570,2890,2890,2890,2890,0
20240604,183300,322288570,2890,2890,2890,2890,0
20240604,183200,322288570,2890,2890,2890,2890,0
20240604,183100,322288570,2890,2890,2890,2890,0
20240604,183000,322288570,2890,2890,2890,2890,0
20240604,182900,322288570,2890,2890,2890,2890,0
20240604,182800,322288570,2890,2890,2890,2890,0
20240604,182700,322288570,2890,2890,2890,2890,0
20240604,182600,322288570,2890,2890,2890,2890,0
20240604,182500,322288570,2890,2890,2890,2890,0
20240604,182400,322288570,2890,2890,2890,2890,0
20240604,182300,322288570,2890,2890,2890,2890,0
20240604,182200,322288570,2890,2890,2890,2890,0
20240604,182100,322288570,2890,2890,2890,2890,0
20240604,182000,322288570,2890,2890,2890,2890,0
20240604,181900,322288570,2890,2890,2890,2890,0
20240604,181800,322288570,2890,2890,2890,2890,0
20240604,181700,322288570,2890,2890,2890,2890,0
20240604,181600,322288570,2890,2890,2890,2890,1772
20240604,181500,322288570,2890,2890,2890,2890,0
20240604,181400,322288570,2890,2890,2890,2890,0
20240604,181300,322288570,2890,2890,2890,2890,0
20240604,181200,322288570,2890,2890,2890,2890,0
20240604,181100,322288570,2890,2890,2890,2890,0
20240604,181000,322288570,2890,2890,2890,2890,0
20240604,180900,322288570,2890,2890,2890,2890,0
20240604,180800,322288570,2890,2890,2890,2890,0
20240604,180700,322288570,2890,2890,2890,2890,0
20240604,180600,322288570,2890,2890,2890,2890,0
20240604,180500,322288570,2890,2890,2890,2890,0
20240604,180400,322288570,2890,2890,2890,2890,0
20240604,180300,322288570,2890,2890,2890,2890,0
20240604,180200,322288570,2890,2890,2890,2890,0
20240604,180100,322288570,2890,2890,2890,2890,0
20240604,180000,322288570,2890,2890,2890,2890,0
20240604,175900,322288570,2890,2890,2890,2890,0
20240604,175800,322288570,2890,2890,2890,2890,0
20240604,175700,322288570,2890,2890,2890,2890,0
20240604,175600,322288570,2890,2890,2890,2890,0
20240604,175500,322288570,2890,2890,2890,2890,0
20240604,175400,322288570,2890,2890,2890,2890,0
20240604,175300,322288570,2890,2890,2890,2890,0
20240604,175200,322288570,2890,2890,2890,2890,0
20240604,175100,322288570,2890,2890,2890,2890,0
20240604,175000,322288570,2890,2890,2890,2890,0
20240604,174900,322288570,2890,2890,2890,2890,0
20240604,174800,322288570,2890,2890,2890,2890,0
20240604,174700,322288570,2890,2890,2890,2890,0
20240604,174600,322288570,2890,2890,2890,2890,1772
20240604,174500,322288570,2890,2890,2890,2890,0
20240604,174400,322288570,2890,2890,2890,2890,0
20240604,174300,322288570,2890,2890,2890,2890,0
20240604,174200,322288570,2890,2890,2890,2890,0
20240604,174100,322288570,2890,2890,2890,2890,0
20240604,174000,322288570,2890,2890,2890,2890,0
20240604,173900,322288570,2890,2890,2890,2890,0
20240604,173800,322288570,2890,2890,2890,2890,0
20240604,173700,322288570,2890,2890,2890,2890,0
20240604,173600,322288570,2890,2890,2890,2890,0
20240604,173500,322288570,2890,2890,2890,2890,0
20240604,173400,322288570,2890,2890,2890,2890,0
20240604,173300,322288570,2890,2890,2890,2890,0
20240604,173200,322288570,2890,2890,2890,2890,0
20240604,173100,322288570,2890,2890,2890,2890,0
20240604,173000,322288570,2890,2890,2890,2890,0
20240604,172900,322288570,2890,2890,2890,2890,0
20240604,172800,322288570,2890,2890,2890,2890,0
20240604,172700,322288570,2890,2890,2890,2890,0
20240604,172600,322288570,2890,2890,2890,2890,0
20240604,172500,322288570,2890,2890,2890,2890,0
20240604,172400,322288570,2890,2890,2890,2890,0
20240604,172300,322288570,2890,2890,2890,2890,0
20240604,172200,322288570,2890,2890,2890,2890,0
20240604,172100,322288570,2890,2890,2890,2890,0
20240604,172000,322288570,2890,2890,2890,2890,0
20240604,171900,322288570,2890,2890,2890,2890,0
20240604,171800,322288570,2890,2890,2890,2890,0
20240604,171700,322288570,2890,2890,2890,2890,0
20240604,171600,322288570,2890,2890,2890,2890,1772
20240604,171500,322288570,2890,2890,2890,2890,0
20240604,171400,322288570,2890,2890,2890,2890,0
20240604,171300,322288570,2890,2890,2890,2890,0
20240604,171200,322288570,2890,2890,2890,2890,0
20240604,171100,322288570,2890,2890,2890,2890,0
20240604,171000,322288570,2890,2890,2890,2890,0
20240604,170900,322288570,2890,2890,2890,2890,0
20240604,170800,322288570,2890,2890,2890,2890,0
20240604,170700,322288570,2890,2890,2890,2890,0
20240604,170600,322288570,2890,2890,2890,2890,0
20240604,170500,322288570,2890,2890,2890,2890,0
20240604,170400,322288570,2890,2890,2890,2890,0
20240604,170300,322288570,2890,2890,2890,2890,0
20240604,170200,322288570,2890,2890,2890,2890,0
20240604,170100,322288570,2890,2890,2890,2890,0
20240604,170000,322288570,2890,2890,2890,2890,0
20240604,165900,322288570,2890,2890,2890,2890,0
20240604,165800,322288570,2890,2890,2890,2890,0
20240604,165700,322288570,2890,2890,2890,2890,0
20240604,165600,322288570,2890,2890,2890,2890,0
20240604,165500,322288570,2890,2890,2890,2890,0
20240604,165400,322288570,2890,2890,2890,2890,0
20240604,165300,322288570,2890,2890,2890,2890,0
20240604,165200,322288570,2890,2890,2890,2890,0
20240604,165100,322288570,2890,2890,2890,2890,0
20240604,165000,322288570,2890,2890,2890,2890,0
20240604,164900,322288570,2890,2890,2890,2890,0
20240604,164800,322288570,2890,2890,2890,2890,0
20240604,164700,322288570,2890,2890,2890,2890,0
20240604,164600,322288570,2890,2890,2890,2890,1772
20240604,164500,322288570,2890,2890,2890,2890,0
20240604,164400,322288570,2890,2890,2890,2890,0
20240604,164300,322288570,2890,2890,2890,2890,0
20240604,164200,322288570,2890,2890,2890,2890,0
20240604,164100,322288570,2890,2890,2890,2890,0
20240604,164000,322288570,2890,2890,2890,2890,0
20240604,163900,322288570,2890,2890,2890,2890,0
20240604,163800,322288570,2890,2890,2890,2890,0
20240604,163700,322288570,2890,2890,2890,2890,0
20240604,163600,322288570,2890,2890,2890,2890,0
20240604,163500,322288570,2890,2890,2890,2890,0
20240604,163400,322288570,2890,2890,2890,2890,0
20240604,163300,322288570,2890,2890,2890,2890,0
20240604,163200,322288570,2890,2890,2890,2890,0
20240604,163100,322288570,2890,2890,2890,2890,0
20240604,163000,322288570,2890,2890,2890,2890,0
20240604,162900,322288570,2890,2890,2890,2890,0
20240604,162800,322288570,2890,2890,2890,2890,0
20240604,162700,322288570,2890,2890,2890,2890,0
20240604,162600,322288570,2890,2890,2890,2890,0
20240604,162500,322288570,2890,2890,2890,2890,0
20240604,162400,322288570,2890,2890,2890,2890,0
20240604,162300,322288570,2890,2890,2890,2890,0
20240604,162200,322288570,2890,2890,2890,2890,0
20240604,162100,322288570,2890,2890,2890,2890,0
20240604,162000,322288570,2890,2890,2890,2890,0
20240604,161900,322288570,2890,2890,2890,2890,0
20240604,161800,322288570,2890,2890,2890,2890,0
20240604,161700,322288570,2890,2890,2890,2890,0
20240604,161600,322288570,2890,2890,2890,2890,1772
20240604,161500,322288570,2890,2890,2890,2890,0
20240604,161400,322288570,2890,2890,2890,2890,0
20240604,161300,322288570,2890,2890,2890,2890,0
20240604,161200,322288570,2890,2890,2890,2890,0
20240604,161100,322288570,2890,2890,2890,2890,0
20240604,161000,322288570,2890,2890,2890,2890,0
20240604,160900,322288570,2890,2890,2890,2890,0
20240604,160800,322288570,2890,2890,2890,2890,0
20240604,160700,322288570,2890,2890,2890,2890,0
20240604,160600,322288570,2890,2890,2890,2890,0
20240604,160500,322288570,2890,2890,2890,2890,0
20240604,160400,322288570,2890,2890,2890,2890,0
20240604,160300,322288570,2890,2890,2890,2890,0
20240604,160200,322288570,2890,2890,2890,2890,0
20240604,160100,322288570,2890,2890,2890,2890,0
20240604,160000,322288570,2890,2890,2890,2890,0
20240604,155900,322288570,2890,2890,2890,2890,0
20240604,155800,322288570,2890,2890,2890,2890,0
20240604,155700,322288570,2890,2890,2890,2890,0
20240604,155600,322288570,2890,2890,2890,2890,0
20240604,155500,322288570,2890,2890,2890,2890,0
20240604,155400,322288570,2890,2890,2890,2890,0
20240604,155300,322288570,2890,2890,2890,2890,0
20240604,155200,322288570,2890,2890,2890,2890,0
20240604,155100,322288570,2890,2890,2890,2890,0
20240604,155000,322288570,2890,2890,2890,2890,0
20240604,154900,322288570,2890,2890,2890,2890,0
20240604,154800,322288570,2890,2890,2890,2890,0
20240604,154700,322288570,2890,2890,2890,2890,0
20240604,154600,322288570,2890,2890,2890,2890,1772
20240604,154500,322288570,2890,2890,2890,2890,0
20240604,154400,322288570,2890,2890,2890,2890,0
20240604,154300,322288570,2890,2890,2890,2890,0
20240604,154200,322288570,2890,2890,2890,2890,0
20240604,154100,322288570,2890,2890,2890,2890,0
20240604,154000,322288570,2890,2890,2890,2890,0
20240604,153900,322288570,2890,2890,2890,2890,0
20240604,153800,322288570,2890,2890,2890,2890,0
20240604,153700,322288570,2890,2890,2890,2890,0
20240604,153600,322288570,2890,2890,2890,2890,0
20240604,153500,322288570,2890,2890,2890,2890,0
20240604,153400,322288570,2890,2890,2890,2890,0
20240604,153300,322288570,2890,2890,2890,2890,0
20240604,153200,322288570,2890,2890,2890,2890,0
20240604,153100,322288570,2890,2890,2890,2890,0
20240604,153000,322288570,2890,2890,2890,2890,1772
20240604,152900,317167490,2890,2890,2890,2890,0
20240604,152800,317167490,2890,2890,2890,2890,0
20240604,152700,317167490,2890,2890,2890,2890,0
20240604,152600,317167490,2890,2890,2890,2890,0
20240604,152500,317167490,2890,2890,2890,2890,0
20240604,152400,317167490,2890,2890,2890,2890,0
20240604,152300,317167490,2890,2890,2890,2890,0
20240604,152200,317167490,2890,2890,2890,2890,0
20240604,152100,317167490,2890,2890,2890,2890,0
20240604,152000,317167490,2890,2890,2890,2890,0
20240604,151900,317167490,2890,2880,2890,2880,462
20240604,151800,315835215,2885,2885,2885,2885,27
20240604,151700,315757320,2885,2885,2885,2880,95
20240604,151600,315483710,2885,2885,2885,2885,60
20240604,151500,315310610,2885,2885,2885,2880,153
20240604,151400,314869715,2885,2885,2885,2885,2
20240604,151300,314863945,2885,2885,2885,2880,182
20240604,151200,314339675,2880,2880,2880,2880,77
20240604,151100,314117915,2885,2885,2885,2885,0
20240604,151000,314117915,2885,2885,2885,2885,1
20240604,150900,314115030,2875,2885,2885,2875,44
20240604,150800,313988490,2875,2880,2880,2875,443
20240604,150700,312712835,2875,2875,2875,2875,37
20240604,150600,312606460,2875,2880,2880,2875,40
20240604,150500,312491450,2875,2880,2880,2875,60
20240604,150400,312318835,2875,2875,2880,2875,39
20240604,150300,312206700,2875,2875,2875,2875,338
20240604,150200,311234950,2875,2875,2880,2875,43
20240604,150100,311111295,2875,2880,2880,2875,1201
20240604,150000,307652600,2880,2885,2885,2880,1000
20240604,145900,304772595,2880,2885,2885,2880,356
20240604,145800,303746815,2880,2885,2890,2880,185
20240604,145700,303213155,2890,2885,2890,2885,39
20240604,145600,303100635,2890,2885,2890,2885,39
20240604,145500,302988110,2890,2885,2890,2885,38
20240604,145400,302878475,2890,2885,2890,2885,77
20240604,145300,302656325,2890,2885,2890,2885,43
20240604,145200,302532240,2890,2880,2890,2880,43
20240604,145100,302408340,2885,2880,2885,2880,112
20240604,145000,302085410,2885,2880,2885,2880,243
20240604,144900,301385540,2880,2880,2885,2880,219
20240604,144800,300754320,2880,2880,2880,2880,37
20240604,144700,300647760,2880,2880,2880,2880,635
20240604,144600,298818960,2880,2880,2880,2880,44
20240604,144500,298692240,2885,2885,2885,2885,31
20240604,144400,298602805,2885,2895,2905,2885,44
20240604,144300,298475795,2905,2885,2905,2880,60
20240604,144200,298302465,2885,2890,2895,2880,187
20240604,144100,297762210,2880,2880,2890,2880,48
20240604,144000,297623865,2880,2880,2890,2875,277
20240604,143900,296826190,2880,2880,2880,2875,291
20240604,143800,295988200,2880,2895,2895,2880,805
20240604,143700,293669630,2890,2890,2890,2885,1892
20240604,143600,288211200,2890,2885,2890,2885,175
20240604,143500,287705635,2890,2890,2895,2890,1217
20240604,143400,284188500,2890,2900,2900,2890,57
20240604,143300,284023555,2895,2895,2895,2890,876
20240604,143200,281487720,2895,2890,2895,2890,42
20240604,143100,281366315,2890,2890,2890,2890,38
20240604,143000,281256495,2890,2890,2895,2890,87
20240604,142900,281004815,2890,2890,2890,2890,237
20240604,142800,280319885,2890,2890,2895,2890,71
20240604,142700,280114440,2890,2895,2900,2890,899
20240604,142600,277511835,2895,2895,2895,2895,1464
20240604,142500,273273555,2895,2900,2900,2895,552
20240604,142400,271672845,2900,2900,2905,2900,940
20240604,142300,268946835,2900,2900,2900,2900,38
20240604,142200,268836635,2900,2900,2905,2900,547
20240604,142100,267250285,2900,2900,2900,2900,37
20240604,142000,267142985,2900,2900,2900,2900,38
20240604,141900,267032785,2900,2900,2905,2900,312
20240604,141800,266127980,2900,2900,2900,2900,37
20240604,141700,266020680,2900,2900,2900,2900,38
20240604,141600,265910480,2900,2900,2900,2900,38
20240604,141500,265800280,2900,2900,2905,2900,47
20240604,141400,265663930,2900,2900,2900,2900,173
20240604,141300,265162230,2900,2900,2900,2900,37
20240604,141200,265054930,2900,2905,2905,2900,61
20240604,141100,264877910,2900,2905,2905,2900,138
20240604,141000,264477115,2905,2900,2905,2900,191
20240604,140900,263922445,2905,2900,2905,2900,74
20240604,140800,263707660,2905,2900,2905,2900,100
20240604,140700,263417350,2900,2905,2905,2900,229
20240604,140600,262752195,2900,2905,2905,2900,482
20240604,140500,261352175,2905,2905,2905,2905,37
20240604,140400,261244690,2905,2905,2910,2905,40
20240604,140300,261128475,2905,2905,2910,2905,68
20240604,140200,260930785,2905,2905,2905,2905,537
20240604,140100,259370800,2905,2910,2910,2905,136
20240604,140000,258975425,2910,2910,2910,2910,38
20240604,135900,258864845,2910,2905,2915,2905,38
20240604,135800,258754355,2905,2910,2910,2905,1237
20240604,135700,255160010,2910,2910,2910,2910,38
20240604,135600,255049430,2910,2910,2910,2910,93
20240604,135500,254778800,2910,2910,2910,2910,37
20240604,135400,254671130,2910,2905,2910,2905,1226
20240604,135300,251103565,2905,2915,2915,2905,24
20240604,135200,251033785,2910,2910,2910,2910,863
20240604,135100,248522455,2920,2920,2920,2920,0
20240604,135000,248522455,2920,2915,2920,2915,46
20240604,134900,248388360,2915,2915,2915,2915,3
20240604,134800,248379615,2915,2915,2915,2915,53
20240604,134700,248225120,2915,2915,2915,2915,0
20240604,134600,248225120,2915,2915,2915,2915,45
20240604,134500,248093945,2915,2920,2920,2915,151
20240604,134400,247653775,2925,2925,2925,2925,0
20240604,134300,247653775,2925,2925,2925,2925,0
20240604,134200,247653775,2925,2925,2925,2925,0
20240604,134100,247653775,2925,2920,2925,2920,2
20240604,134000,247647930,2925,2925,2925,2925,0
20240604,133900,247647930,2925,2925,2925,2925,10
20240604,133800,247618680,2920,2920,2920,2920,1
20240604,133700,247615760,2930,2920,2930,2920,1721
20240604,133600,242579380,2915,2915,2915,2915,0
20240604,133500,242579380,2915,2915,2915,2915,129
20240604,133400,242203345,2915,2915,2915,2915,30
20240604,133300,242115895,2915,2915,2915,2915,15
20240604,133200,242072170,2915,2925,2925,2910,80
20240604,133100,241838890,2920,2920,2920,2920,3
20240604,133000,241830130,2915,2920,2920,2915,46
20240604,132900,241696010,2920,2920,2920,2920,0
20240604,132800,241696010,2920,2920,2920,2920,0
20240604,132700,241696010,2920,2920,2925,2920,4
20240604,132600,241684320,2925,2925,2925,2920,5
20240604,132500,241669705,2920,2920,2920,2920,1000
20240604,132400,238749705,2920,2915,2920,2915,503
20240604,132300,237283445,2920,2920,2920,2920,0
20240604,132200,237283445,2920,2920,2920,2920,0
20240604,132100,237283445,2920,2920,2920,2920,0
20240604,132000,237283445,2920,2920,2920,2920,0
20240604,131900,237283445,2920,2915,2920,2915,1003
20240604,131800,234359685,2915,2915,2915,2915,23
20240604,131700,234292640,2910,2910,2910,2910,916
20240604,131600,231627080,2910,2915,2920,2910,19014
20240604,131500,176218260,2920,2920,2920,2920,10
20240604,131400,176189060,2920,2920,2920,2920,0
20240604,131300,176189060,2920,2920,2920,2920,0
20240604,131200,176189060,2920,2920,2920,2920,0
20240604,131100,176189060,2920,2920,2920,2920,0
20240604,131000,176189060,2920,2920,2920,2920,0
20240604,130900,176189060,2920,2920,2920,2920,235
20240604,130800,175502860,2915,2915,2915,2915,0
20240604,130700,175502860,2915,2920,2920,2915,102
20240604,130600,175205030,2920,2920,2920,2920,100
20240604,130500,174913030,2920,2920,2920,2920,100
20240604,130400,174621030,2920,2920,2920,2920,0
20240604,130300,174621030,2920,2920,2920,2920,5
20240604,130200,174606430,2920,2920,2920,2920,0
20240604,130100,174606430,2920,2920,2920,2920,120
20240604,130000,174256030,2920,2920,2920,2920,11
20240604,125900,174223910,2920,2920,2920,2920,0
20240604,125800,174223910,2920,2915,2920,2915,61
20240604,125700,174046040,2920,2920,2920,2920,0
20240604,125600,174046040,2920,2920,2920,2920,49
20240604,125500,173902960,2915,2915,2915,2915,0
20240604,125400,173902960,2915,2915,2915,2915,60
20240604,125300,173728060,2920,2920,2920,2920,0
20240604,125200,173728060,2920,2920,2920,2920,0
20240604,125100,173728060,2920,2920,2920,2920,0
20240604,125000,173728060,2920,2920,2920,2920,1
20240604,124900,173725140,2920,2920,2920,2920,2
20240604,124800,173719300,2920,2920,2920,2920,0
20240604,124700,173719300,2920,2920,2920,2920,0
20240604,124600,173719300,2920,2920,2920,2920,0
20240604,124500,173719300,2920,2920,2920,2920,1
20240604,124400,173716380,2920,2920,2920,2920,0
20240604,124300,173716380,2920,2920,2920,2920,0
20240604,124200,173716380,2920,2920,2920,2920,2
20240604,124100,173710540,2920,2920,2920,2920,1
20240604,124000,173707620,2915,2915,2915,2915,1015
20240604,123900,170748895,2920,2920,2920,2920,0
20240604,123800,170748895,2920,2920,2920,2920,0
20240604,123700,170748895,2920,2920,2920,2920,0
20240604,123600,170748895,2920,2915,2920,2915,8
20240604,123500,170725560,2920,2920,2920,2920,0
20240604,123400,170725560,2920,2920,2920,2920,685
20240604,123300,168725360,2920,2920,2920,2920,686
20240604,123200,166722240,2920,2920,2920,2920,1
20240604,123100,166719320,2920,2920,2920,2920,44
20240604,123000,166590840,2920,2920,2920,2920,30
20240604,122900,166503240,2920,2920,2920,2920,0
20240604,122800,166503240,2920,2920,2920,2920,0
20240604,122700,166503240,2920,2920,2920,2920,0
20240604,122600,166503240,2920,2920,2920,2920,0
20240604,122500,166503240,2920,2915,2920,2915,11
20240604,122400,166471170,2915,2915,2915,2915,46
20240604,122300,166337080,2920,2920,2920,2920,0
20240604,122200,166337080,2920,2920,2920,2920,0
20240604,122100,166337080,2920,2920,2920,2920,0
20240604,122000,166337080,2920,2920,2920,2920,0
20240604,121900,166337080,2920,2915,2920,2915,51
20240604,121800,166188410,2915,2915,2915,2915,237
20240604,121700,165497555,2920,2920,2920,2920,0
20240604,121600,165497555,2920,2920,2920,2920,0
20240604,121500,165497555,2920,2920,2920,2920,49
20240604,121400,165354475,2920,2920,2920,2920,0
20240604,121300,165354475,2920,2915,2920,2915,101
20240604,121200,165060055,2920,2920,2920,2920,332
20240604,121100,164090615,2920,2920,2920,2920,1
20240604,121000,164087695,2920,2920,2920,2920,0
20240604,120900,164087695,2920,2915,2920,2915,260
20240604,120800,163329790,2920,2920,2920,2920,0
20240604,120700,163329790,2920,2920,2920,2920,0
20240604,120600,163329790,2920,2920,2920,2920,0
20240604,120500,163329790,2920,2920,2920,2920,70
20240604,120400,163125390,2915,2915,2915,2915,0
20240604,120300,163125390,2915,2915,2915,2915,0
20240604,120200,163125390,2915,2915,2915,2915,0
20240604,120100,163125390,2915,2915,2915,2915,635
20240604,120000,161274365,2920,2920,2920,2920,0
20240604,115900,161274365,2920,2920,2920,2920,0
20240604,115800,161274365,2920,2920,2920,2920,1
20240604,115700,161271445,2920,2920,2920,2920,0
20240604,115600,161271445,2920,2920,2920,2920,17
20240604,115500,161221805,2925,2925,2925,2925,0
20240604,115400,161221805,2925,2925,2925,2925,2
20240604,115300,161215955,2925,2925,2925,2925,1
20240604,115200,161213030,2925,2925,2925,2925,0
20240604,115100,161213030,2925,2925,2925,2925,0
20240604,115000,161213030,2925,2920,2925,2920,4
20240604,114900,161201345,2920,2920,2920,2920,10
20240604,114800,161172145,2920,2920,2920,2920,10
20240604,114700,161142945,2925,2920,2925,2920,702
20240604,114600,159093100,2925,2925,2925,2925,10
20240604,114500,159063850,2925,2925,2925,2925,0
20240604,114400,159063850,2925,2925,2925,2925,0
20240604,114300,159063850,2925,2925,2925,2925,0
20240604,114200,159063850,2925,2925,2925,2925,0
20240604,114100,159063850,2925,2925,2925,2925,1
20240604,114000,159060925,2915,2925,2925,2915,10
20240604,113900,159031765,2920,2920,2920,2920,0
20240604,113800,159031765,2920,2920,2920,2920,0
20240604,113700,159031765,2920,2920,2920,2920,10
20240604,113600,159002565,2925,2925,2925,2925,0
20240604,113500,159002565,2925,2925,2925,2925,1
20240604,113400,158999640,2915,2920,2920,2915,513
20240604,113300,157503725,2925,2925,2925,2925,2
20240604,113200,157497875,2925,2925,2925,2925,0
20240604,113100,157497875,2925,2925,2925,2925,8
20240604,113000,157474475,2920,2920,2920,2920,0
20240604,112900,157474475,2920,2920,2920,2920,0
20240604,112800,157474475,2920,2920,2920,2920,15
20240604,112700,157430675,2920,2920,2920,2920,0
20240604,112600,157430675,2920,2920,2920,2920,0
20240604,112500,157430675,2920,2920,2920,2920,0
20240604,112400,157430675,2920,2920,2920,2920,382
20240604,112300,156315235,2920,2915,2920,2915,1001
20240604,112200,153394820,2920,2920,2920,2920,0
20240604,112100,153394820,2920,2920,2920,2920,34
20240604,112000,153295540,2920,2920,2920,2920,3
20240604,111900,153286780,2915,2915,2915,2915,688
20240604,111800,151281260,2920,2920,2920,2920,0
20240604,111700,151281260,2920,2920,2920,2920,0
20240604,111600,151281260,2920,2920,2920,2920,0
20240604,111500,151281260,2920,2920,2920,2920,0
20240604,111400,151281260,2920,2920,2920,2920,1
20240604,111300,151278340,2915,2920,2920,2915,503
20240604,111200,149812080,2910,2915,2915,2910,1534
20240604,111100,145342930,2920,2920,2920,2920,10
20240604,111000,145313730,2920,2920,2920,2920,50
20240604,110900,145167730,2920,2920,2925,2920,1004
20240604,110800,142232015,2920,2920,2920,2920,0
20240604,110700,142232015,2920,2920,2920,2920,205
20240604,110600,141633415,2920,2920,2920,2920,0
20240604,110500,141633415,2920,2920,2920,2920,11
20240604,110400,141601295,2915,2915,2915,2915,0
20240604,110300,141601295,2915,2915,2915,2915,10
20240604,110200,141572145,2920,2920,2920,2920,0
20240604,110100,141572145,2920,2920,2920,2920,0
20240604,110000,141572145,2920,2920,2920,2920,1
20240604,105900,141569225,2920,2920,2920,2920,0
20240604,105800,141569225,2920,2920,2920,2920,0
20240604,105700,141569225,2920,2920,2920,2920,11
20240604,105600,141537105,2910,2910,2910,2910,0
20240604,105500,141537105,2910,2920,2920,2910,706
20240604,105400,139481685,2920,2920,2920,2920,0
20240604,105300,139481685,2920,2920,2920,2920,0
20240604,105200,139481685,2920,2920,2920,2920,0
20240604,105100,139481685,2920,2920,2920,2920,4
20240604,105000,139470005,2920,2920,2920,2920,0
20240604,104900,139470005,2920,2920,2920,2920,74
20240604,104800,139253925,2920,2920,2920,2920,1
20240604,104700,139251005,2920,2920,2920,2920,3
20240604,104600,139242245,2915,2915,2915,2915,500
20240604,104500,137784745,2920,2920,2920,2920,0
20240604,104400,137784745,2920,2920,2920,2920,0
20240604,104300,137784745,2920,2920,2920,2920,0
20240604,104200,137784745,2920,2920,2920,2920,0
20240604,104100,137784745,2920,2920,2920,2920,7
20240604,104000,137764305,2920,2910,2920,2910,458
20240604,103900,136431485,2915,2920,2920,2915,322
20240604,103800,135492800,2915,2915,2915,2915,30
20240604,103700,135405350,2920,2920,2920,2920,144
20240604,103600,134984870,2920,2920,2920,2920,4
20240604,103500,134973190,2920,2920,2920,2920,0
20240604,103400,134973190,2920,2920,2920,2920,0
20240604,103300,134973190,2920,2920,2920,2920,0
20240604,103200,134973190,2920,2920,2920,2915,370
20240604,103100,133893120,2920,2925,2925,2920,62
20240604,103000,133712070,2925,2920,2925,2920,21
20240604,102900,133650745,2915,2925,2930,2915,446
20240604,102800,132348480,2930,2925,2930,2925,74
20240604,102700,132131965,2930,2930,2930,2930,0
20240604,102600,132131965,2930,2925,2930,2925,175
20240604,102500,131619495,2925,2925,2925,2925,201
20240604,102400,131031570,2920,2920,2920,2920,144
20240604,102300,130611090,2920,2910,2920,2910,2
20240604,102200,130605260,2920,2915,2920,2915,31
20240604,102100,130514745,2920,2915,2920,2915,241
20240604,102000,129812120,2915,2915,2915,2915,50
20240604,101900,129666370,2915,2915,2915,2915,52
20240604,101800,129514790,2915,2915,2915,2915,3
20240604,101700,129506045,2915,2915,2915,2915,503
20240604,101600,128039800,2915,2915,2915,2910,1139
20240604,101500,124725295,2915,2915,2915,2915,6
20240604,101400,124707805,2910,2910,2910,2910,8
20240604,101300,124684525,2920,2920,2920,2910,381
20240604,101200,123574770,2920,2920,2920,2920,6
20240604,101100,123557250,2920,2920,2920,2920,0
20240604,101000,123557250,2920,2915,2920,2910,273
20240604,100900,122762805,2920,2915,2920,2915,2038
20240604,100800,116822030,2920,2920,2920,2920,0
20240604,100700,116822030,2920,2920,2920,2920,100
20240604,100600,116530030,2920,2915,2920,2915,31
20240604,100500,116439660,2920,2920,2920,2920,126
20240604,100400,116071740,2930,2925,2930,2925,25
20240604,100300,115998600,2925,2925,2925,2925,425
20240604,100200,114755475,2925,2920,2925,2920,24
20240604,100100,114685380,2925,2920,2925,2920,27
20240604,100000,114606440,2925,2925,2925,2915,17
20240604,095900,114556790,2925,2920,2925,2920,10
20240604,095800,114527545,2925,2925,2925,2920,16
20240604,095700,114480800,2925,2920,2925,2920,223
20240604,095600,113829540,2920,2920,2920,2920,3
20240604,095500,113820780,2920,2920,2920,2920,0
20240604,095400,113820780,2920,2920,2920,2920,21
20240604,095300,113759460,2920,2920,2920,2920,0
20240604,095200,113759460,2920,2920,2925,2915,500
20240604,095100,112301880,2915,2920,2920,2915,831
20240604,095000,109878960,2920,2925,2925,2920,295
20240604,094900,109017535,2930,2930,2930,2930,0
20240604,094800,109017535,2930,2930,2930,2925,9
20240604,094700,108991180,2930,2925,2935,2920,815
20240604,094600,106609065,2925,2920,2925,2920,1188
20240604,094500,103140040,2920,2920,2920,2920,0
20240604,094400,103140040,2920,2910,2920,2910,7555
20240604,094300,81120145,2910,2910,2910,2910,54
20240604,094200,80963005,2910,2915,2915,2910,2072
20240604,094100,74933480,2915,2915,2915,2910,105
20240604,094000,74627650,2915,2905,2915,2905,857
20240604,093900,72134025,2910,2910,2910,2910,5
20240604,093800,72119475,2910,2910,2910,2910,42
20240604,093700,71997255,2910,2910,2910,2910,17
20240604,093600,71947785,2910,2905,2910,2905,2060
20240604,093500,65956155,2905,2900,2905,2900,26
20240604,093400,65880645,2900,2900,2900,2900,39
20240604,093300,65767545,2905,2895,2905,2895,2821
20240604,093200,57600730,2895,2890,2895,2890,251
20240604,093100,56874835,2890,2885,2890,2885,5961
20240604,093000,39677305,2885,2885,2885,2885,18
20240604,092900,39625375,2885,2880,2885,2880,1670
20240604,092800,34815770,2885,2885,2885,2885,201
20240604,092700,34235885,2885,2885,2885,2880,430
20240604,092600,32995565,2885,2885,2885,2885,0
20240604,092500,32995565,2885,2885,2885,2885,2
20240604,092400,32989795,2880,2885,2885,2880,21
20240604,092300,32929310,2885,2885,2885,2885,0
20240604,092200,32929310,2885,2885,2885,2885,492
20240604,092100,31509890,2890,2890,2890,2885,245
20240604,092000,30802005,2890,2885,2890,2885,78
20240604,091900,30576970,2885,2885,2885,2885,325
20240604,091800,29639345,2890,2890,2895,2890,25
20240604,091700,29567090,2895,2895,2895,2895,0
20240604,091600,29567090,2895,2895,2895,2890,3
20240604,091500,29558410,2895,2885,2895,2885,1180
20240604,091400,26150270,2890,2890,2890,2890,11
20240604,091300,26118480,2890,2890,2890,2890,0
20240604,091200,26118480,2890,2890,2890,2890,1
20240604,091100,26115590,2895,2890,2895,2885,1800
20240604,091000,20919740,2890,2885,2890,2875,1111
20240604,090900,17718295,2890,2890,2890,2890,303
20240604,090800,16842625,2885,2885,2885,2885,4
20240604,090700,16831085,2885,2895,2895,2885,1661
20240604,090600,12026955,2895,2900,2900,2895,636
20240604,090500,10185280,2895,2900,2900,2895,22
20240604,090400,10121530,2905,2905,2905,2895,1853
20240604,090300,4749830,2905,2905,2905,2905,2
20240604,090200,4744020,2905,2905,2910,2905,205
20240604,090100,4148065,2905,2905,2905,2905,90
20240604,090000,3886615,2905,2905,2905,2895,1338