KissMeData/065950/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,194500,387488335,2570,2570,2570,2570,9949
20240604,194400,387488335,2570,2570,2570,2570,0
20240604,194300,387488335,2570,2570,2570,2570,0
20240604,194200,387488335,2570,2570,2570,2570,0
20240604,194100,387488335,2570,2570,2570,2570,0
20240604,194000,387488335,2570,2570,2570,2570,0
20240604,193900,387488335,2570,2570,2570,2570,0
20240604,193800,387488335,2570,2570,2570,2570,0
20240604,193700,387488335,2570,2570,2570,2570,0
20240604,193600,387488335,2570,2570,2570,2570,0
20240604,193500,387488335,2570,2570,2570,2570,0
20240604,193400,387488335,2570,2570,2570,2570,0
20240604,193300,387488335,2570,2570,2570,2570,0
20240604,193200,387488335,2570,2570,2570,2570,0
20240604,193100,387488335,2570,2570,2570,2570,0
20240604,193000,387488335,2570,2570,2570,2570,0
20240604,192900,387488335,2570,2570,2570,2570,0
20240604,192800,387488335,2570,2570,2570,2570,0
20240604,192700,387488335,2570,2570,2570,2570,0
20240604,192600,387488335,2570,2570,2570,2570,0
20240604,192500,387488335,2570,2570,2570,2570,0
20240604,192400,387488335,2570,2570,2570,2570,0
20240604,192300,387488335,2570,2570,2570,2570,0
20240604,192200,387488335,2570,2570,2570,2570,0
20240604,192100,387488335,2570,2570,2570,2570,0
20240604,192000,387488335,2570,2570,2570,2570,0
20240604,191900,387488335,2570,2570,2570,2570,0
20240604,191800,387488335,2570,2570,2570,2570,0
20240604,191700,387488335,2570,2570,2570,2570,0
20240604,191600,387488335,2570,2570,2570,2570,0
20240604,191500,387488335,2570,2570,2570,2570,9949
20240604,191400,387488335,2570,2570,2570,2570,0
20240604,191300,387488335,2570,2570,2570,2570,0
20240604,191200,387488335,2570,2570,2570,2570,0
20240604,191100,387488335,2570,2570,2570,2570,0
20240604,191000,387488335,2570,2570,2570,2570,0
20240604,190900,387488335,2570,2570,2570,2570,0
20240604,190800,387488335,2570,2570,2570,2570,0
20240604,190700,387488335,2570,2570,2570,2570,0
20240604,190600,387488335,2570,2570,2570,2570,0
20240604,190500,387488335,2570,2570,2570,2570,0
20240604,190400,387488335,2570,2570,2570,2570,0
20240604,190300,387488335,2570,2570,2570,2570,0
20240604,190200,387488335,2570,2570,2570,2570,0
20240604,190100,387488335,2570,2570,2570,2570,0
20240604,190000,387488335,2570,2570,2570,2570,0
20240604,185900,387488335,2570,2570,2570,2570,0
20240604,185800,387488335,2570,2570,2570,2570,0
20240604,185700,387488335,2570,2570,2570,2570,0
20240604,185600,387488335,2570,2570,2570,2570,0
20240604,185500,387488335,2570,2570,2570,2570,0
20240604,185400,387488335,2570,2570,2570,2570,0
20240604,185300,387488335,2570,2570,2570,2570,0
20240604,185200,387488335,2570,2570,2570,2570,0
20240604,185100,387488335,2570,2570,2570,2570,0
20240604,185000,387488335,2570,2570,2570,2570,0
20240604,184900,387488335,2570,2570,2570,2570,0
20240604,184800,387488335,2570,2570,2570,2570,0
20240604,184700,387488335,2570,2570,2570,2570,0
20240604,184600,387488335,2570,2570,2570,2570,0
20240604,184500,387488335,2570,2570,2570,2570,9949
20240604,184400,387488335,2570,2570,2570,2570,0
20240604,184300,387488335,2570,2570,2570,2570,0
20240604,184200,387488335,2570,2570,2570,2570,0
20240604,184100,387488335,2570,2570,2570,2570,0
20240604,184000,387488335,2570,2570,2570,2570,0
20240604,183900,387488335,2570,2570,2570,2570,0
20240604,183800,387488335,2570,2570,2570,2570,0
20240604,183700,387488335,2570,2570,2570,2570,0
20240604,183600,387488335,2570,2570,2570,2570,0
20240604,183500,387488335,2570,2570,2570,2570,0
20240604,183400,387488335,2570,2570,2570,2570,0
20240604,183300,387488335,2570,2570,2570,2570,0
20240604,183200,387488335,2570,2570,2570,2570,0
20240604,183100,387488335,2570,2570,2570,2570,0
20240604,183000,387488335,2570,2570,2570,2570,0
20240604,182900,387488335,2570,2570,2570,2570,0
20240604,182800,387488335,2570,2570,2570,2570,0
20240604,182700,387488335,2570,2570,2570,2570,0
20240604,182600,387488335,2570,2570,2570,2570,0
20240604,182500,387488335,2570,2570,2570,2570,0
20240604,182400,387488335,2570,2570,2570,2570,0
20240604,182300,387488335,2570,2570,2570,2570,0
20240604,182200,387488335,2570,2570,2570,2570,0
20240604,182100,387488335,2570,2570,2570,2570,0
20240604,182000,387488335,2570,2570,2570,2570,0
20240604,181900,387488335,2570,2570,2570,2570,0
20240604,181800,387488335,2570,2570,2570,2570,0
20240604,181700,387488335,2570,2570,2570,2570,0
20240604,181600,387488335,2570,2570,2570,2570,0
20240604,181500,387488335,2570,2570,2570,2570,9949
20240604,181400,387488335,2570,2570,2570,2570,0
20240604,181300,387488335,2570,2570,2570,2570,0
20240604,181200,387488335,2570,2570,2570,2570,0
20240604,181100,387488335,2570,2570,2570,2570,0
20240604,181000,387488335,2570,2570,2570,2570,0
20240604,180900,387488335,2570,2570,2570,2570,0
20240604,180800,387488335,2570,2570,2570,2570,0
20240604,180700,387488335,2570,2570,2570,2570,0
20240604,180600,387488335,2570,2570,2570,2570,0
20240604,180500,387488335,2570,2570,2570,2570,0
20240604,180400,387488335,2570,2570,2570,2570,0
20240604,180300,387488335,2570,2570,2570,2570,0
20240604,180200,387488335,2570,2570,2570,2570,0
20240604,180100,387488335,2570,2570,2570,2570,0
20240604,180000,387488335,2570,2570,2570,2570,0
20240604,175900,387488335,2570,2570,2570,2570,0
20240604,175800,387488335,2570,2570,2570,2570,0
20240604,175700,387488335,2570,2570,2570,2570,0
20240604,175600,387488335,2570,2570,2570,2570,0
20240604,175500,387488335,2570,2570,2570,2570,0
20240604,175400,387488335,2570,2570,2570,2570,0
20240604,175300,387488335,2570,2570,2570,2570,0
20240604,175200,387488335,2570,2570,2570,2570,0
20240604,175100,387488335,2570,2570,2570,2570,0
20240604,175000,387488335,2570,2570,2570,2570,0
20240604,174900,387488335,2570,2570,2570,2570,0
20240604,174800,387488335,2570,2570,2570,2570,0
20240604,174700,387488335,2570,2570,2570,2570,0
20240604,174600,387488335,2570,2570,2570,2570,0
20240604,174500,387488335,2570,2570,2570,2570,9949
20240604,174400,387488335,2570,2570,2570,2570,0
20240604,174300,387488335,2570,2570,2570,2570,0
20240604,174200,387488335,2570,2570,2570,2570,0
20240604,174100,387488335,2570,2570,2570,2570,0
20240604,174000,387488335,2570,2570,2570,2570,0
20240604,173900,387488335,2570,2570,2570,2570,0
20240604,173800,387488335,2570,2570,2570,2570,0
20240604,173700,387488335,2570,2570,2570,2570,0
20240604,173600,387488335,2570,2570,2570,2570,0
20240604,173500,387488335,2570,2570,2570,2570,0
20240604,173400,387488335,2570,2570,2570,2570,0
20240604,173300,387488335,2570,2570,2570,2570,0
20240604,173200,387488335,2570,2570,2570,2570,0
20240604,173100,387488335,2570,2570,2570,2570,0
20240604,173000,387488335,2570,2570,2570,2570,0
20240604,172900,387488335,2570,2570,2570,2570,0
20240604,172800,387488335,2570,2570,2570,2570,0
20240604,172700,387488335,2570,2570,2570,2570,0
20240604,172600,387488335,2570,2570,2570,2570,0
20240604,172500,387488335,2570,2570,2570,2570,0
20240604,172400,387488335,2570,2570,2570,2570,0
20240604,172300,387488335,2570,2570,2570,2570,0
20240604,172200,387488335,2570,2570,2570,2570,0
20240604,172100,387488335,2570,2570,2570,2570,0
20240604,172000,387488335,2570,2570,2570,2570,0
20240604,171900,387488335,2570,2570,2570,2570,0
20240604,171800,387488335,2570,2570,2570,2570,0
20240604,171700,387488335,2570,2570,2570,2570,0
20240604,171600,387488335,2570,2570,2570,2570,0
20240604,171500,387488335,2570,2570,2570,2570,9949
20240604,171400,387488335,2570,2570,2570,2570,0
20240604,171300,387488335,2570,2570,2570,2570,0
20240604,171200,387488335,2570,2570,2570,2570,0
20240604,171100,387488335,2570,2570,2570,2570,0
20240604,171000,387488335,2570,2570,2570,2570,0
20240604,170900,387488335,2570,2570,2570,2570,0
20240604,170800,387488335,2570,2570,2570,2570,0
20240604,170700,387488335,2570,2570,2570,2570,0
20240604,170600,387488335,2570,2570,2570,2570,0
20240604,170500,387488335,2570,2570,2570,2570,0
20240604,170400,387488335,2570,2570,2570,2570,0
20240604,170300,387488335,2570,2570,2570,2570,0
20240604,170200,387488335,2570,2570,2570,2570,0
20240604,170100,387488335,2570,2570,2570,2570,0
20240604,170000,387488335,2570,2570,2570,2570,0
20240604,165900,387488335,2570,2570,2570,2570,0
20240604,165800,387488335,2570,2570,2570,2570,0
20240604,165700,387488335,2570,2570,2570,2570,0
20240604,165600,387488335,2570,2570,2570,2570,0
20240604,165500,387488335,2570,2570,2570,2570,0
20240604,165400,387488335,2570,2570,2570,2570,0
20240604,165300,387488335,2570,2570,2570,2570,0
20240604,165200,387488335,2570,2570,2570,2570,0
20240604,165100,387488335,2570,2570,2570,2570,0
20240604,165000,387488335,2570,2570,2570,2570,0
20240604,164900,387488335,2570,2570,2570,2570,0
20240604,164800,387488335,2570,2570,2570,2570,0
20240604,164700,387488335,2570,2570,2570,2570,0
20240604,164600,387488335,2570,2570,2570,2570,0
20240604,164500,387488335,2570,2570,2570,2570,9949
20240604,164400,387488335,2570,2570,2570,2570,0
20240604,164300,387488335,2570,2570,2570,2570,0
20240604,164200,387488335,2570,2570,2570,2570,0
20240604,164100,387488335,2570,2570,2570,2570,0
20240604,164000,387488335,2570,2570,2570,2570,0
20240604,163900,387488335,2570,2570,2570,2570,0
20240604,163800,387488335,2570,2570,2570,2570,0
20240604,163700,387488335,2570,2570,2570,2570,0
20240604,163600,387488335,2570,2570,2570,2570,0
20240604,163500,387488335,2570,2570,2570,2570,0
20240604,163400,387488335,2570,2570,2570,2570,0
20240604,163300,387488335,2570,2570,2570,2570,0
20240604,163200,387488335,2570,2570,2570,2570,0
20240604,163100,387488335,2570,2570,2570,2570,0
20240604,163000,387488335,2570,2570,2570,2570,0
20240604,162900,387488335,2570,2570,2570,2570,0
20240604,162800,387488335,2570,2570,2570,2570,0
20240604,162700,387488335,2570,2570,2570,2570,0
20240604,162600,387488335,2570,2570,2570,2570,0
20240604,162500,387488335,2570,2570,2570,2570,0
20240604,162400,387488335,2570,2570,2570,2570,0
20240604,162300,387488335,2570,2570,2570,2570,0
20240604,162200,387488335,2570,2570,2570,2570,0
20240604,162100,387488335,2570,2570,2570,2570,0
20240604,162000,387488335,2570,2570,2570,2570,0
20240604,161900,387488335,2570,2570,2570,2570,0
20240604,161800,387488335,2570,2570,2570,2570,0
20240604,161700,387488335,2570,2570,2570,2570,0
20240604,161600,387488335,2570,2570,2570,2570,0
20240604,161500,387488335,2570,2570,2570,2570,9949
20240604,161400,387488335,2570,2570,2570,2570,0
20240604,161300,387488335,2570,2570,2570,2570,0
20240604,161200,387488335,2570,2570,2570,2570,0
20240604,161100,387488335,2570,2570,2570,2570,0
20240604,161000,387488335,2570,2570,2570,2570,0
20240604,160900,387488335,2570,2570,2570,2570,0
20240604,160800,387488335,2570,2570,2570,2570,0
20240604,160700,387488335,2570,2570,2570,2570,0
20240604,160600,387488335,2570,2570,2570,2570,0
20240604,160500,387488335,2570,2570,2570,2570,0
20240604,160400,387488335,2570,2570,2570,2570,0
20240604,160300,387488335,2570,2570,2570,2570,0
20240604,160200,387488335,2570,2570,2570,2570,0
20240604,160100,387488335,2570,2570,2570,2570,0
20240604,160000,387488335,2570,2570,2570,2570,0
20240604,155900,387488335,2570,2570,2570,2570,0
20240604,155800,387488335,2570,2570,2570,2570,0
20240604,155700,387488335,2570,2570,2570,2570,0
20240604,155600,387488335,2570,2570,2570,2570,0
20240604,155500,387488335,2570,2570,2570,2570,0
20240604,155400,387488335,2570,2570,2570,2570,0
20240604,155300,387488335,2570,2570,2570,2570,0
20240604,155200,387488335,2570,2570,2570,2570,0
20240604,155100,387488335,2570,2570,2570,2570,0
20240604,155000,387488335,2570,2570,2570,2570,0
20240604,154900,387488335,2570,2570,2570,2570,0
20240604,154800,387488335,2570,2570,2570,2570,0
20240604,154700,387488335,2570,2570,2570,2570,0
20240604,154600,387488335,2570,2570,2570,2570,0
20240604,154500,387488335,2570,2570,2570,2570,9949
20240604,154400,387488335,2570,2570,2570,2570,0
20240604,154300,387488335,2570,2570,2570,2570,0
20240604,154200,387488335,2570,2570,2570,2570,0
20240604,154100,387488335,2570,2570,2570,2570,0
20240604,154000,387488335,2570,2570,2570,2570,0
20240604,153900,387488335,2570,2570,2570,2570,0
20240604,153800,387488335,2570,2570,2570,2570,0
20240604,153700,387488335,2570,2570,2570,2570,0
20240604,153600,387488335,2570,2570,2570,2570,0
20240604,153500,387488335,2570,2570,2570,2570,0
20240604,153400,387488335,2570,2570,2570,2570,0
20240604,153300,387488335,2570,2570,2570,2570,0
20240604,153200,387488335,2570,2570,2570,2570,0
20240604,153100,387488335,2570,2570,2570,2570,0
20240604,153000,387488335,2570,2570,2570,2570,9949
20240604,152900,361919405,2575,2575,2575,2575,0
20240604,152800,361919405,2575,2575,2575,2575,0
20240604,152700,361919405,2575,2575,2575,2575,0
20240604,152600,361919405,2575,2575,2575,2575,0
20240604,152500,361919405,2575,2575,2575,2575,0
20240604,152400,361919405,2575,2575,2575,2575,0
20240604,152300,361919405,2575,2575,2575,2575,0
20240604,152200,361919405,2575,2575,2575,2575,0
20240604,152100,361919405,2575,2575,2575,2575,0
20240604,152000,361919405,2575,2575,2575,2575,0
20240604,151900,361919405,2575,2575,2575,2575,2550
20240604,151800,355353155,2580,2575,2580,2575,2222
20240604,151700,349621505,2580,2575,2580,2575,4121
20240604,151600,339007075,2575,2570,2575,2570,318
20240604,151500,338188265,2575,2575,2575,2575,7
20240604,151400,338170240,2575,2575,2575,2575,0
20240604,151300,338170240,2575,2575,2575,2575,8
20240604,151200,338149640,2575,2575,2575,2575,48
20240604,151100,338026040,2575,2575,2575,2575,61
20240604,151000,337868965,2575,2575,2575,2575,829
20240604,150900,335734290,2575,2575,2575,2575,58
20240604,150800,335584940,2575,2580,2580,2575,1900
20240604,150700,330692340,2580,2580,2580,2580,5
20240604,150600,330679440,2580,2580,2580,2580,2
20240604,150500,330674280,2580,2580,2585,2580,451
20240604,150400,329510695,2580,2575,2580,2575,18127
20240604,150300,282833635,2575,2580,2580,2570,2149
20240604,150200,277300955,2580,2580,2580,2580,0
20240604,150100,277300955,2580,2580,2580,2580,93
20240604,150000,277061015,2575,2575,2575,2575,0
20240604,145900,277061015,2575,2575,2575,2575,5
20240604,145800,277048140,2575,2580,2580,2575,404
20240604,145700,276005840,2580,2580,2580,2580,1101
20240604,145600,273165260,2580,2580,2580,2580,0
20240604,145500,273165260,2580,2580,2580,2580,0
20240604,145400,273165260,2580,2580,2580,2580,90
20240604,145300,272933060,2580,2580,2580,2580,600
20240604,145200,271385060,2580,2580,2580,2580,123
20240604,145100,271067720,2580,2580,2580,2580,2
20240604,145000,271062560,2570,2580,2580,2570,114
20240604,144900,270769500,2575,2575,2575,2575,304
20240604,144800,269986700,2570,2575,2575,2570,301
20240604,144700,269213125,2575,2575,2575,2575,0
20240604,144600,269213125,2575,2575,2575,2575,0
20240604,144500,269213125,2575,2575,2575,2575,10
20240604,144400,269187375,2575,2575,2575,2575,0
20240604,144300,269187375,2575,2575,2575,2575,10
20240604,144200,269161625,2575,2575,2575,2575,35
20240604,144100,269071500,2570,2570,2570,2570,43
20240604,144000,268960990,2575,2575,2575,2575,352
20240604,143900,268054590,2575,2575,2575,2575,0
20240604,143800,268054590,2575,2575,2575,2575,1
20240604,143700,268052015,2575,2570,2575,2570,132
20240604,143600,267712765,2575,2575,2575,2575,0
20240604,143500,267712765,2575,2575,2575,2575,0
20240604,143400,267712765,2575,2575,2575,2575,3
20240604,143300,267705040,2575,2575,2575,2570,56
20240604,143200,267560915,2575,2575,2575,2575,69
20240604,143100,267383240,2575,2575,2575,2575,7
20240604,143000,267365215,2575,2570,2575,2570,185
20240604,142900,266889550,2575,2570,2575,2570,61
20240604,142800,266732765,2575,2575,2575,2575,0
20240604,142700,266732765,2575,2575,2575,2575,0
20240604,142600,266732765,2575,2575,2575,2575,1
20240604,142500,266730190,2575,2575,2575,2575,0
20240604,142400,266730190,2575,2575,2575,2575,1
20240604,142300,266727615,2575,2575,2575,2575,16
20240604,142200,266686415,2575,2575,2575,2575,328
20240604,142100,265841815,2575,2575,2575,2565,1179
20240604,142000,262812030,2575,2575,2575,2575,2
20240604,141900,262806880,2575,2570,2575,2570,260
20240604,141800,262137880,2575,2575,2575,2575,0
20240604,141700,262137880,2575,2575,2575,2575,11
20240604,141600,262109555,2575,2575,2575,2575,1051
20240604,141500,259403230,2580,2580,2580,2580,301
20240604,141400,258626650,2580,2575,2580,2575,178
20240604,141300,258168260,2580,2575,2580,2575,271
20240604,141200,257469425,2575,2575,2575,2575,100
20240604,141100,257211925,2575,2575,2575,2575,35
20240604,141000,257121800,2575,2575,2575,2575,7
20240604,140900,257103775,2570,2570,2570,2570,0
20240604,140800,257103775,2570,2570,2570,2570,356
20240604,140700,256188855,2575,2575,2575,2575,11
20240604,140600,256160530,2575,2575,2575,2575,805
20240604,140500,254087655,2575,2575,2575,2575,10
20240604,140400,254061905,2575,2575,2575,2575,0
20240604,140300,254061905,2575,2575,2575,2575,0
20240604,140200,254061905,2575,2575,2575,2575,8
20240604,140100,254041305,2575,2575,2575,2575,0
20240604,140000,254041305,2575,2575,2575,2575,0
20240604,135900,254041305,2575,2570,2575,2570,999
20240604,135800,251473870,2570,2575,2575,2570,43
20240604,135700,251363150,2580,2580,2580,2580,2
20240604,135600,251357990,2580,2580,2580,2580,0
20240604,135500,251357990,2580,2580,2580,2580,0
20240604,135400,251357990,2580,2580,2580,2580,10
20240604,135300,251332190,2570,2570,2570,2570,0
20240604,135200,251332190,2570,2570,2570,2570,471
20240604,135100,250121720,2585,2580,2585,2580,1662
20240604,135000,245831260,2580,2570,2580,2570,28
20240604,134900,245759200,2585,2585,2585,2585,0
20240604,134800,245759200,2585,2585,2585,2585,0
20240604,134700,245759200,2585,2585,2585,2585,1937
20240604,134600,240752055,2585,2585,2585,2585,1
20240604,134500,240749470,2580,2580,2580,2580,1000
20240604,134400,238169470,2580,2580,2580,2580,0
20240604,134300,238169470,2580,2570,2580,2570,144
20240604,134200,237799170,2570,2570,2570,2570,3017
20240604,134100,230045480,2570,2570,2570,2570,0
20240604,134000,230045480,2570,2580,2580,2570,1645
20240604,133900,225817820,2570,2570,2570,2570,0
20240604,133800,225817820,2570,2575,2575,2570,675
20240604,133700,224081315,2575,2575,2575,2575,0
20240604,133600,224081315,2575,2575,2575,2575,0
20240604,133500,224081315,2575,2575,2575,2575,2
20240604,133400,224076165,2575,2570,2575,2570,271
20240604,133300,223379690,2575,2575,2575,2575,2
20240604,133200,223374540,2575,2575,2575,2575,3
20240604,133100,223366815,2575,2575,2575,2575,97
20240604,133000,223117040,2575,2575,2575,2575,590
20240604,132900,221597790,2575,2575,2575,2575,502
20240604,132800,220305140,2575,2575,2575,2575,36
20240604,132700,220212440,2575,2575,2575,2575,0
20240604,132600,220212440,2575,2575,2575,2575,0
20240604,132500,220212440,2575,2575,2575,2575,0
20240604,132400,220212440,2575,2575,2575,2575,1
20240604,132300,220209865,2575,2575,2575,2575,0
20240604,132200,220209865,2575,2575,2575,2575,2
20240604,132100,220204715,2580,2580,2580,2580,0
20240604,132000,220204715,2580,2580,2580,2580,1
20240604,131900,220202135,2580,2580,2580,2580,0
20240604,131800,220202135,2580,2575,2580,2575,527
20240604,131700,218845105,2575,2575,2575,2575,3
20240604,131600,218837380,2570,2570,2570,2570,43
20240604,131500,218726870,2570,2570,2570,2570,0
20240604,131400,218726870,2570,2570,2570,2570,0
20240604,131300,218726870,2570,2570,2570,2570,0
20240604,131200,218726870,2570,2570,2570,2570,10
20240604,131100,218701170,2575,2575,2575,2575,10
20240604,131000,218675420,2575,2575,2575,2575,0
20240604,130900,218675420,2575,2575,2575,2575,0
20240604,130800,218675420,2575,2575,2575,2575,0
20240604,130700,218675420,2575,2575,2575,2575,50
20240604,130600,218546670,2570,2570,2570,2570,1040
20240604,130500,215873870,2575,2575,2575,2575,20
20240604,130400,215822370,2570,2570,2570,2570,98
20240604,130300,215570510,2575,2575,2575,2575,0
20240604,130200,215570510,2575,2575,2575,2575,10
20240604,130100,215544760,2575,2575,2575,2575,0
20240604,130000,215544760,2575,2575,2575,2575,0
20240604,125900,215544760,2575,2575,2575,2575,20
20240604,125800,215493260,2575,2575,2575,2575,1
20240604,125700,215490685,2565,2565,2565,2565,0
20240604,125600,215490685,2565,2565,2565,2565,3
20240604,125500,215482990,2565,2565,2565,2565,0
20240604,125400,215482990,2565,2565,2565,2565,735
20240604,125300,213597715,2565,2565,2565,2565,0
20240604,125200,213597715,2565,2565,2565,2565,0
20240604,125100,213597715,2565,2565,2565,2565,130
20240604,125000,213264265,2575,2575,2575,2575,0
20240604,124900,213264265,2575,2575,2575,2575,0
20240604,124800,213264265,2575,2575,2575,2575,0
20240604,124700,213264265,2575,2575,2575,2575,0
20240604,124600,213264265,2575,2575,2575,2575,0
20240604,124500,213264265,2575,2575,2575,2575,0
20240604,124400,213264265,2575,2575,2575,2575,0
20240604,124300,213264265,2575,2575,2575,2575,0
20240604,124200,213264265,2575,2575,2575,2575,15
20240604,124100,213225640,2575,2575,2575,2575,0
20240604,124000,213225640,2575,2575,2575,2575,0
20240604,123900,213225640,2575,2575,2575,2575,0
20240604,123800,213225640,2575,2575,2575,2575,1500
20240604,123700,209363140,2575,2575,2575,2575,0
20240604,123600,209363140,2575,2575,2575,2575,0
20240604,123500,209363140,2575,2575,2575,2575,0
20240604,123400,209363140,2575,2575,2575,2575,0
20240604,123300,209363140,2575,2575,2575,2575,101
20240604,123200,209103065,2570,2570,2570,2570,1400
20240604,123100,205505065,2565,2565,2565,2565,0
20240604,123000,205505065,2565,2565,2565,2565,100
20240604,122900,205248565,2560,2560,2560,2560,500
20240604,122800,203968565,2565,2565,2565,2565,1
20240604,122700,203966000,2565,2565,2565,2565,50
20240604,122600,203837750,2565,2565,2565,2565,0
20240604,122500,203837750,2565,2565,2565,2565,0
20240604,122400,203837750,2565,2565,2565,2565,1
20240604,122300,203835185,2560,2560,2560,2560,0
20240604,122200,203835185,2560,2560,2560,2560,0
20240604,122100,203835185,2560,2560,2560,2560,138
20240604,122000,203481905,2565,2565,2565,2565,0
20240604,121900,203481905,2565,2560,2565,2560,364
20240604,121800,202550055,2555,2555,2555,2555,0
20240604,121700,202550055,2555,2555,2555,2555,1151
20240604,121600,199609250,2555,2555,2555,2555,0
20240604,121500,199609250,2555,2555,2555,2555,0
20240604,121400,199609250,2555,2555,2555,2555,10
20240604,121300,199583700,2555,2555,2555,2555,0
20240604,121200,199583700,2555,2555,2555,2555,23
20240604,121100,199524935,2555,2555,2555,2555,39
20240604,121000,199425290,2555,2555,2555,2555,118
20240604,120900,199123800,2555,2555,2555,2555,0
20240604,120800,199123800,2555,2555,2555,2555,82
20240604,120700,198914290,2560,2560,2560,2560,1
20240604,120600,198911730,2560,2560,2560,2560,1
20240604,120500,198909170,2560,2560,2560,2560,80
20240604,120400,198704370,2550,2555,2555,2550,59
20240604,120300,198553910,2555,2555,2555,2555,0
20240604,120200,198553910,2555,2555,2555,2555,2
20240604,120100,198548800,2555,2560,2560,2555,409
20240604,120000,197503800,2560,2560,2560,2560,1
20240604,115900,197501240,2565,2565,2565,2565,641
20240604,115800,195857075,2565,2565,2565,2565,0
20240604,115700,195857075,2565,2565,2565,2565,0
20240604,115600,195857075,2565,2565,2565,2565,0
20240604,115500,195857075,2565,2565,2565,2565,20
20240604,115400,195805775,2565,2565,2565,2565,0
20240604,115300,195805775,2565,2565,2565,2565,0
20240604,115200,195805775,2565,2550,2565,2550,254
20240604,115100,195154310,2550,2550,2550,2550,55
20240604,115000,195014060,2555,2555,2555,2555,0
20240604,114900,195014060,2555,2555,2555,2555,0
20240604,114800,195014060,2555,2555,2555,2555,15
20240604,114700,194975735,2565,2565,2565,2565,0
20240604,114600,194975735,2565,2565,2565,2565,0
20240604,114500,194975735,2565,2565,2565,2565,1
20240604,114400,194973170,2545,2550,2550,2545,4431
20240604,114300,183687940,2550,2555,2555,2550,36
20240604,114200,183596040,2555,2555,2555,2555,0
20240604,114100,183596040,2555,2555,2555,2555,220
20240604,114000,183033940,2555,2555,2555,2555,50
20240604,113900,182906190,2565,2565,2565,2565,0
20240604,113800,182906190,2565,2565,2565,2565,39
20240604,113700,182806155,2565,2565,2565,2565,251
20240604,113600,182162340,2565,2555,2565,2550,9901
20240604,113500,156909920,2560,2560,2560,2560,0
20240604,113400,156909920,2560,2560,2560,2560,5
20240604,113300,156897120,2560,2555,2560,2555,165
20240604,113200,156475045,2555,2555,2555,2555,0
20240604,113100,156475045,2555,2555,2555,2555,66
20240604,113000,156306415,2555,2555,2555,2555,6
20240604,112900,156291085,2555,2555,2555,2555,0
20240604,112800,156291085,2555,2555,2555,2555,25
20240604,112700,156227210,2555,2555,2555,2555,5
20240604,112600,156214435,2565,2565,2565,2565,0
20240604,112500,156214435,2565,2555,2565,2555,62
20240604,112400,156056015,2560,2560,2560,2560,100
20240604,112300,155800015,2565,2555,2565,2550,2539
20240604,112200,149321275,2565,2565,2565,2565,1
20240604,112100,149318710,2555,2555,2555,2555,0
20240604,112000,149318710,2555,2555,2555,2555,0
20240604,111900,149318710,2555,2555,2560,2555,8534
20240604,111800,127514240,2560,2560,2560,2560,0
20240604,111700,127514240,2560,2560,2560,2560,830
20240604,111600,125389440,2560,2560,2560,2560,70
20240604,111500,125210240,2560,2565,2565,2560,360
20240604,111400,124288135,2560,2565,2565,2560,511
20240604,111300,122979970,2560,2560,2565,2560,1215
20240604,111200,119869480,2560,2560,2560,2560,71
20240604,111100,119687720,2555,2555,2555,2555,4
20240604,111000,119677500,2560,2560,2560,2560,222
20240604,110900,119109180,2560,2560,2560,2560,229
20240604,110800,118522940,2560,2560,2560,2560,1579
20240604,110700,114480700,2565,2565,2565,2565,1
20240604,110600,114478135,2565,2565,2565,2565,59
20240604,110500,114326800,2565,2565,2565,2555,2486
20240604,110400,107964900,2565,2565,2565,2565,1043
20240604,110300,105289605,2565,2565,2565,2565,78
20240604,110200,105089535,2565,2570,2570,2565,3689
20240604,110100,95625685,2585,2585,2585,2585,0
20240604,110000,95625685,2585,2570,2585,2570,1142
20240604,105900,92690730,2575,2575,2575,2575,13
20240604,105800,92657255,2575,2580,2580,2575,56
20240604,105700,92513050,2580,2575,2580,2575,883
20240604,105600,90239320,2575,2575,2575,2575,552
20240604,105500,88817920,2570,2570,2570,2570,1
20240604,105400,88815350,2570,2570,2570,2570,755
20240604,105300,86875000,2575,2575,2575,2575,661
20240604,105200,85172925,2580,2580,2580,2580,0
20240604,105100,85172925,2580,2580,2580,2580,4
20240604,105000,85162605,2575,2575,2575,2575,0
20240604,104900,85162605,2575,2580,2580,2575,1126
20240604,104800,82262830,2580,2580,2580,2580,135
20240604,104700,81914530,2575,2575,2575,2575,0
20240604,104600,81914530,2575,2575,2575,2575,21
20240604,104500,81860455,2575,2575,2575,2575,12
20240604,104400,81829555,2575,2575,2575,2575,102
20240604,104300,81566905,2580,2575,2580,2575,408
20240604,104200,80516300,2575,2575,2575,2575,0
20240604,104100,80516300,2575,2575,2575,2575,10
20240604,104000,80490550,2575,2580,2580,2575,1358
20240604,103900,76993675,2575,2575,2580,2575,310
20240604,103800,76195420,2575,2575,2575,2575,10
20240604,103700,76169670,2570,2575,2580,2570,981
20240604,103600,73648075,2570,2580,2580,2570,4002
20240604,103500,63343145,2580,2580,2580,2580,2
20240604,103400,63337985,2580,2580,2580,2580,4
20240604,103300,63327665,2580,2580,2580,2580,190
20240604,103200,62837465,2580,2585,2585,2580,1172
20240604,103100,59813700,2585,2585,2585,2585,7
20240604,103000,59795605,2585,2585,2585,2585,20
20240604,102900,59743905,2580,2580,2580,2580,100
20240604,102800,59485905,2585,2585,2585,2585,1
20240604,102700,59483320,2585,2585,2585,2585,0
20240604,102600,59483320,2585,2585,2585,2585,0
20240604,102500,59483320,2585,2585,2585,2585,20
20240604,102400,59431620,2585,2585,2585,2585,0
20240604,102300,59431620,2585,2585,2585,2585,0
20240604,102200,59431620,2585,2585,2585,2585,9
20240604,102100,59408355,2580,2580,2580,2580,0
20240604,102000,59408355,2580,2585,2585,2580,570
20240604,101900,57937505,2585,2585,2585,2585,0
20240604,101800,57937505,2585,2585,2585,2585,0
20240604,101700,57937505,2585,2585,2585,2585,20
20240604,101600,57885805,2585,2580,2585,2580,31
20240604,101500,57805675,2585,2585,2585,2585,11
20240604,101400,57777240,2585,2585,2585,2585,19
20240604,101300,57728125,2585,2585,2585,2585,20
20240604,101200,57676425,2590,2585,2590,2585,61
20240604,101100,57518735,2580,2585,2585,2580,774
20240604,101000,55521680,2595,2595,2595,2595,0
20240604,100900,55521680,2595,2595,2595,2595,0
20240604,100800,55521680,2595,2595,2595,2595,0
20240604,100700,55521680,2595,2595,2595,2595,0
20240604,100600,55521680,2595,2595,2595,2595,0
20240604,100500,55521680,2595,2595,2595,2595,0
20240604,100400,55521680,2595,2590,2595,2585,121
20240604,100300,55208785,2590,2590,2590,2590,18
20240604,100200,55162165,2605,2605,2605,2605,0
20240604,100100,55162165,2605,2605,2605,2605,0
20240604,100000,55162165,2605,2605,2605,2605,0
20240604,095900,55162165,2605,2605,2605,2605,0
20240604,095800,55162165,2605,2605,2605,2605,10
20240604,095700,55136115,2605,2605,2605,2605,0
20240604,095600,55136115,2605,2590,2605,2590,399
20240604,095500,54102630,2610,2610,2610,2610,0
20240604,095400,54102630,2610,2585,2615,2585,1399
20240604,095300,50463415,2585,2585,2585,2585,0
20240604,095200,50463415,2585,2585,2585,2585,1
20240604,095100,50460830,2585,2585,2585,2575,1639
20240604,095000,46237425,2585,2585,2585,2585,0
20240604,094900,46237425,2585,2585,2585,2580,3
20240604,094800,46229675,2580,2580,2580,2580,1422
20240604,094700,42560915,2585,2585,2585,2585,3127
20240604,094600,34477620,2590,2590,2590,2590,0
20240604,094500,34477620,2590,2590,2590,2590,317
20240604,094400,33656590,2595,2595,2595,2595,9
20240604,094300,33633235,2595,2595,2595,2595,1
20240604,094200,33630640,2595,2590,2595,2590,31
20240604,094100,33550345,2595,2595,2595,2595,201
20240604,094000,33028750,2595,2595,2595,2595,9
20240604,093900,33005395,2590,2595,2595,2590,704
20240604,093800,31182010,2595,2595,2595,2595,0
20240604,093700,31182010,2595,2595,2595,2595,0
20240604,093600,31182010,2595,2595,2595,2595,1
20240604,093500,31179415,2595,2595,2595,2595,1
20240604,093400,31176820,2595,2595,2595,2595,0
20240604,093300,31176820,2595,2595,2595,2595,0
20240604,093200,31176820,2595,2590,2595,2590,3
20240604,093100,31169045,2585,2590,2590,2585,352
20240604,093000,30257600,2595,2595,2595,2595,20
20240604,092900,30205700,2595,2595,2595,2595,1
20240604,092800,30203105,2590,2590,2595,2590,40
20240604,092700,30099405,2585,2595,2595,2585,1581
20240604,092600,26010010,2595,2595,2595,2585,31
20240604,092500,25929575,2595,2585,2595,2585,2
20240604,092400,25924395,2595,2595,2595,2580,457
20240604,092300,24743275,2590,2595,2595,2590,3
20240604,092200,24735495,2595,2595,2595,2595,3
20240604,092100,24727710,2595,2595,2595,2595,11
20240604,092000,24699165,2580,2580,2580,2580,0
20240604,091900,24699165,2580,2590,2590,2580,1231
20240604,091800,21520750,2590,2595,2595,2590,3
20240604,091700,21512970,2595,2595,2595,2595,1
20240604,091600,21510375,2595,2595,2595,2595,0
20240604,091500,21510375,2595,2590,2595,2585,526
20240604,091400,20150275,2595,2595,2595,2595,10
20240604,091300,20124325,2595,2595,2595,2595,0
20240604,091200,20124325,2595,2595,2595,2595,56
20240604,091100,19979005,2595,2595,2595,2595,201
20240604,091000,19457410,2595,2595,2595,2595,1
20240604,090900,19454815,2585,2600,2600,2585,137
20240604,090800,19099060,2600,2600,2600,2600,4
20240604,090700,19088660,2600,2600,2600,2600,0
20240604,090600,19088660,2600,2610,2610,2580,809
20240604,090500,16995060,2610,2595,2610,2595,386
20240604,090400,15993375,2595,2610,2610,2585,5287
20240604,090300,2269210,2615,2615,2615,2615,0
20240604,090200,2269210,2615,2615,2615,2615,0
20240604,090100,2269210,2615,2615,2615,2615,1
20240604,090000,2266595,2610,2615,2615,2610,862