KissMeData/028080/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191200,33518530,3480,3480,3480,3480,121
20240604,191100,33518530,3480,3480,3480,3480,0
20240604,191000,33518530,3480,3480,3480,3480,0
20240604,190900,33518530,3480,3480,3480,3480,0
20240604,190800,33518530,3480,3480,3480,3480,0
20240604,190700,33518530,3480,3480,3480,3480,0
20240604,190600,33518530,3480,3480,3480,3480,0
20240604,190500,33518530,3480,3480,3480,3480,0
20240604,190400,33518530,3480,3480,3480,3480,0
20240604,190300,33518530,3480,3480,3480,3480,0
20240604,190200,33518530,3480,3480,3480,3480,0
20240604,190100,33518530,3480,3480,3480,3480,0
20240604,190000,33518530,3480,3480,3480,3480,0
20240604,185900,33518530,3480,3480,3480,3480,0
20240604,185800,33518530,3480,3480,3480,3480,0
20240604,185700,33518530,3480,3480,3480,3480,0
20240604,185600,33518530,3480,3480,3480,3480,0
20240604,185500,33518530,3480,3480,3480,3480,0
20240604,185400,33518530,3480,3480,3480,3480,0
20240604,185300,33518530,3480,3480,3480,3480,0
20240604,185200,33518530,3480,3480,3480,3480,0
20240604,185100,33518530,3480,3480,3480,3480,0
20240604,185000,33518530,3480,3480,3480,3480,0
20240604,184900,33518530,3480,3480,3480,3480,0
20240604,184800,33518530,3480,3480,3480,3480,0
20240604,184700,33518530,3480,3480,3480,3480,0
20240604,184600,33518530,3480,3480,3480,3480,0
20240604,184500,33518530,3480,3480,3480,3480,0
20240604,184400,33518530,3480,3480,3480,3480,0
20240604,184300,33518530,3480,3480,3480,3480,0
20240604,184200,33518530,3480,3480,3480,3480,121
20240604,184100,33518530,3480,3480,3480,3480,0
20240604,184000,33518530,3480,3480,3480,3480,0
20240604,183900,33518530,3480,3480,3480,3480,0
20240604,183800,33518530,3480,3480,3480,3480,0
20240604,183700,33518530,3480,3480,3480,3480,0
20240604,183600,33518530,3480,3480,3480,3480,0
20240604,183500,33518530,3480,3480,3480,3480,0
20240604,183400,33518530,3480,3480,3480,3480,0
20240604,183300,33518530,3480,3480,3480,3480,0
20240604,183200,33518530,3480,3480,3480,3480,0
20240604,183100,33518530,3480,3480,3480,3480,0
20240604,183000,33518530,3480,3480,3480,3480,0
20240604,182900,33518530,3480,3480,3480,3480,0
20240604,182800,33518530,3480,3480,3480,3480,0
20240604,182700,33518530,3480,3480,3480,3480,0
20240604,182600,33518530,3480,3480,3480,3480,0
20240604,182500,33518530,3480,3480,3480,3480,0
20240604,182400,33518530,3480,3480,3480,3480,0
20240604,182300,33518530,3480,3480,3480,3480,0
20240604,182200,33518530,3480,3480,3480,3480,0
20240604,182100,33518530,3480,3480,3480,3480,0
20240604,182000,33518530,3480,3480,3480,3480,0
20240604,181900,33518530,3480,3480,3480,3480,0
20240604,181800,33518530,3480,3480,3480,3480,0
20240604,181700,33518530,3480,3480,3480,3480,0
20240604,181600,33518530,3480,3480,3480,3480,0
20240604,181500,33518530,3480,3480,3480,3480,0
20240604,181400,33518530,3480,3480,3480,3480,0
20240604,181300,33518530,3480,3480,3480,3480,0
20240604,181200,33518530,3480,3480,3480,3480,121
20240604,181100,33518530,3480,3480,3480,3480,0
20240604,181000,33518530,3480,3480,3480,3480,0
20240604,180900,33518530,3480,3480,3480,3480,0
20240604,180800,33518530,3480,3480,3480,3480,0
20240604,180700,33518530,3480,3480,3480,3480,0
20240604,180600,33518530,3480,3480,3480,3480,0
20240604,180500,33518530,3480,3480,3480,3480,0
20240604,180400,33518530,3480,3480,3480,3480,0
20240604,180300,33518530,3480,3480,3480,3480,0
20240604,180200,33518530,3480,3480,3480,3480,0
20240604,180100,33518530,3480,3480,3480,3480,0
20240604,180000,33518530,3480,3480,3480,3480,0
20240604,175900,33518530,3480,3480,3480,3480,0
20240604,175800,33518530,3480,3480,3480,3480,0
20240604,175700,33518530,3480,3480,3480,3480,0
20240604,175600,33518530,3480,3480,3480,3480,0
20240604,175500,33518530,3480,3480,3480,3480,0
20240604,175400,33518530,3480,3480,3480,3480,0
20240604,175300,33518530,3480,3480,3480,3480,0
20240604,175200,33518530,3480,3480,3480,3480,0
20240604,175100,33518530,3480,3480,3480,3480,0
20240604,175000,33518530,3480,3480,3480,3480,0
20240604,174900,33518530,3480,3480,3480,3480,0
20240604,174800,33518530,3480,3480,3480,3480,0
20240604,174700,33518530,3480,3480,3480,3480,0
20240604,174600,33518530,3480,3480,3480,3480,0
20240604,174500,33518530,3480,3480,3480,3480,0
20240604,174400,33518530,3480,3480,3480,3480,0
20240604,174300,33518530,3480,3480,3480,3480,0
20240604,174200,33518530,3480,3480,3480,3480,121
20240604,174100,33518530,3480,3480,3480,3480,0
20240604,174000,33518530,3480,3480,3480,3480,0
20240604,173900,33518530,3480,3480,3480,3480,0
20240604,173800,33518530,3480,3480,3480,3480,0
20240604,173700,33518530,3480,3480,3480,3480,0
20240604,173600,33518530,3480,3480,3480,3480,0
20240604,173500,33518530,3480,3480,3480,3480,0
20240604,173400,33518530,3480,3480,3480,3480,0
20240604,173300,33518530,3480,3480,3480,3480,0
20240604,173200,33518530,3480,3480,3480,3480,0
20240604,173100,33518530,3480,3480,3480,3480,0
20240604,173000,33518530,3480,3480,3480,3480,0
20240604,172900,33518530,3480,3480,3480,3480,0
20240604,172800,33518530,3480,3480,3480,3480,0
20240604,172700,33518530,3480,3480,3480,3480,0
20240604,172600,33518530,3480,3480,3480,3480,0
20240604,172500,33518530,3480,3480,3480,3480,0
20240604,172400,33518530,3480,3480,3480,3480,0
20240604,172300,33518530,3480,3480,3480,3480,0
20240604,172200,33518530,3480,3480,3480,3480,0
20240604,172100,33518530,3480,3480,3480,3480,0
20240604,172000,33518530,3480,3480,3480,3480,0
20240604,171900,33518530,3480,3480,3480,3480,0
20240604,171800,33518530,3480,3480,3480,3480,0
20240604,171700,33518530,3480,3480,3480,3480,0
20240604,171600,33518530,3480,3480,3480,3480,0
20240604,171500,33518530,3480,3480,3480,3480,0
20240604,171400,33518530,3480,3480,3480,3480,0
20240604,171300,33518530,3480,3480,3480,3480,0
20240604,171200,33518530,3480,3480,3480,3480,121
20240604,171100,33518530,3480,3480,3480,3480,0
20240604,171000,33518530,3480,3480,3480,3480,0
20240604,170900,33518530,3480,3480,3480,3480,0
20240604,170800,33518530,3480,3480,3480,3480,0
20240604,170700,33518530,3480,3480,3480,3480,0
20240604,170600,33518530,3480,3480,3480,3480,0
20240604,170500,33518530,3480,3480,3480,3480,0
20240604,170400,33518530,3480,3480,3480,3480,0
20240604,170300,33518530,3480,3480,3480,3480,0
20240604,170200,33518530,3480,3480,3480,3480,0
20240604,170100,33518530,3480,3480,3480,3480,0
20240604,170000,33518530,3480,3480,3480,3480,0
20240604,165900,33518530,3480,3480,3480,3480,0
20240604,165800,33518530,3480,3480,3480,3480,0
20240604,165700,33518530,3480,3480,3480,3480,0
20240604,165600,33518530,3480,3480,3480,3480,0
20240604,165500,33518530,3480,3480,3480,3480,0
20240604,165400,33518530,3480,3480,3480,3480,0
20240604,165300,33518530,3480,3480,3480,3480,0
20240604,165200,33518530,3480,3480,3480,3480,0
20240604,165100,33518530,3480,3480,3480,3480,0
20240604,165000,33518530,3480,3480,3480,3480,0
20240604,164900,33518530,3480,3480,3480,3480,0
20240604,164800,33518530,3480,3480,3480,3480,0
20240604,164700,33518530,3480,3480,3480,3480,0
20240604,164600,33518530,3480,3480,3480,3480,0
20240604,164500,33518530,3480,3480,3480,3480,0
20240604,164400,33518530,3480,3480,3480,3480,0
20240604,164300,33518530,3480,3480,3480,3480,0
20240604,164200,33518530,3480,3480,3480,3480,121
20240604,164100,33518530,3480,3480,3480,3480,0
20240604,164000,33518530,3480,3480,3480,3480,0
20240604,163900,33518530,3480,3480,3480,3480,0
20240604,163800,33518530,3480,3480,3480,3480,0
20240604,163700,33518530,3480,3480,3480,3480,0
20240604,163600,33518530,3480,3480,3480,3480,0
20240604,163500,33518530,3480,3480,3480,3480,0
20240604,163400,33518530,3480,3480,3480,3480,0
20240604,163300,33518530,3480,3480,3480,3480,0
20240604,163200,33518530,3480,3480,3480,3480,0
20240604,163100,33518530,3480,3480,3480,3480,0
20240604,163000,33518530,3480,3480,3480,3480,0
20240604,162900,33518530,3480,3480,3480,3480,0
20240604,162800,33518530,3480,3480,3480,3480,0
20240604,162700,33518530,3480,3480,3480,3480,0
20240604,162600,33518530,3480,3480,3480,3480,0
20240604,162500,33518530,3480,3480,3480,3480,0
20240604,162400,33518530,3480,3480,3480,3480,0
20240604,162300,33518530,3480,3480,3480,3480,0
20240604,162200,33518530,3480,3480,3480,3480,0
20240604,162100,33518530,3480,3480,3480,3480,0
20240604,162000,33518530,3480,3480,3480,3480,0
20240604,161900,33518530,3480,3480,3480,3480,0
20240604,161800,33518530,3480,3480,3480,3480,0
20240604,161700,33518530,3480,3480,3480,3480,0
20240604,161600,33518530,3480,3480,3480,3480,0
20240604,161500,33518530,3480,3480,3480,3480,0
20240604,161400,33518530,3480,3480,3480,3480,0
20240604,161300,33518530,3480,3480,3480,3480,0
20240604,161200,33518530,3480,3480,3480,3480,121
20240604,161100,33518530,3480,3480,3480,3480,0
20240604,161000,33518530,3480,3480,3480,3480,0
20240604,160900,33518530,3480,3480,3480,3480,0
20240604,160800,33518530,3480,3480,3480,3480,0
20240604,160700,33518530,3480,3480,3480,3480,0
20240604,160600,33518530,3480,3480,3480,3480,0
20240604,160500,33518530,3480,3480,3480,3480,0
20240604,160400,33518530,3480,3480,3480,3480,0
20240604,160300,33518530,3480,3480,3480,3480,0
20240604,160200,33518530,3480,3480,3480,3480,0
20240604,160100,33518530,3480,3480,3480,3480,0
20240604,160000,33518530,3480,3480,3480,3480,0
20240604,155900,33518530,3480,3480,3480,3480,0
20240604,155800,33518530,3480,3480,3480,3480,0
20240604,155700,33518530,3480,3480,3480,3480,0
20240604,155600,33518530,3480,3480,3480,3480,0
20240604,155500,33518530,3480,3480,3480,3480,0
20240604,155400,33518530,3480,3480,3480,3480,0
20240604,155300,33518530,3480,3480,3480,3480,0
20240604,155200,33518530,3480,3480,3480,3480,0
20240604,155100,33518530,3480,3480,3480,3480,0
20240604,155000,33518530,3480,3480,3480,3480,0
20240604,154900,33518530,3480,3480,3480,3480,0
20240604,154800,33518530,3480,3480,3480,3480,0
20240604,154700,33518530,3480,3480,3480,3480,0
20240604,154600,33518530,3480,3480,3480,3480,0
20240604,154500,33518530,3480,3480,3480,3480,0
20240604,154400,33518530,3480,3480,3480,3480,0
20240604,154300,33518530,3480,3480,3480,3480,0
20240604,154200,33518530,3480,3480,3480,3480,121
20240604,154100,33518530,3480,3480,3480,3480,0
20240604,154000,33518530,3480,3480,3480,3480,0
20240604,153900,33518530,3480,3480,3480,3480,0
20240604,153800,33518530,3480,3480,3480,3480,0
20240604,153700,33518530,3480,3480,3480,3480,0
20240604,153600,33518530,3480,3480,3480,3480,0
20240604,153500,33518530,3480,3480,3480,3480,0
20240604,153400,33518530,3480,3480,3480,3480,0
20240604,153300,33518530,3480,3480,3480,3480,0
20240604,153200,33518530,3480,3480,3480,3480,0
20240604,153100,33518530,3480,3480,3480,3480,0
20240604,153000,33518530,3480,3480,3480,3480,121
20240604,152900,33097450,3480,3480,3480,3480,0
20240604,152800,33097450,3480,3480,3480,3480,0
20240604,152700,33097450,3480,3480,3480,3480,0
20240604,152600,33097450,3480,3480,3480,3480,0
20240604,152500,33097450,3480,3480,3480,3480,0
20240604,152400,33097450,3480,3480,3480,3480,0
20240604,152300,33097450,3480,3480,3480,3480,0
20240604,152200,33097450,3480,3480,3480,3480,0
20240604,152100,33097450,3480,3480,3480,3480,0
20240604,152000,33097450,3480,3480,3480,3480,0
20240604,151900,33097450,3480,3480,3480,3480,15
20240604,151800,33045250,3490,3490,3490,3490,0
20240604,151700,33045250,3490,3485,3490,3485,10
20240604,151600,33010375,3490,3490,3490,3490,0
20240604,151500,33010375,3490,3490,3490,3490,1
20240604,151400,33006885,3480,3480,3480,3480,0
20240604,151300,33006885,3480,3480,3480,3480,0
20240604,151200,33006885,3480,3480,3480,3480,0
20240604,151100,33006885,3480,3480,3480,3480,0
20240604,151000,33006885,3480,3480,3480,3480,100
20240604,150900,32658885,3480,3480,3490,3480,208
20240604,150800,31934780,3485,3485,3485,3485,0
20240604,150700,31934780,3485,3485,3485,3485,1
20240604,150600,31931295,3480,3480,3480,3480,0
20240604,150500,31931295,3480,3480,3480,3480,3
20240604,150400,31920855,3480,3480,3480,3480,0
20240604,150300,31920855,3480,3485,3485,3480,491
20240604,150200,30210090,3485,3485,3485,3485,3
20240604,150100,30199635,3485,3485,3485,3485,0
20240604,150000,30199635,3485,3485,3485,3485,0
20240604,145900,30199635,3485,3485,3485,3485,3
20240604,145800,30189180,3485,3485,3485,3485,0
20240604,145700,30189180,3485,3485,3485,3485,0
20240604,145600,30189180,3485,3485,3485,3485,0
20240604,145500,30189180,3485,3485,3485,3485,3
20240604,145400,30178725,3485,3485,3485,3485,0
20240604,145300,30178725,3485,3485,3485,3485,0
20240604,145200,30178725,3485,3485,3485,3485,3
20240604,145100,30168270,3485,3485,3485,3485,0
20240604,145000,30168270,3485,3485,3485,3485,0
20240604,144900,30168270,3485,3485,3485,3485,0
20240604,144800,30168270,3485,3485,3485,3485,3
20240604,144700,30157815,3485,3485,3485,3485,0
20240604,144600,30157815,3485,3485,3485,3485,57
20240604,144500,29959170,3485,3485,3485,3485,3
20240604,144400,29948715,3490,3490,3490,3490,0
20240604,144300,29948715,3490,3490,3490,3490,10
20240604,144200,29913815,3485,3485,3485,3485,0
20240604,144100,29913815,3485,3485,3485,3485,3
20240604,144000,29903360,3485,3485,3485,3485,0
20240604,143900,29903360,3485,3485,3485,3485,0
20240604,143800,29903360,3485,3485,3485,3485,0
20240604,143700,29903360,3485,3485,3485,3485,0
20240604,143600,29903360,3485,3485,3485,3485,0
20240604,143500,29903360,3485,3485,3485,3485,2
20240604,143400,29896390,3485,3485,3485,3485,0
20240604,143300,29896390,3485,3485,3485,3485,0
20240604,143200,29896390,3485,3485,3485,3485,0
20240604,143100,29896390,3485,3485,3485,3485,0
20240604,143000,29896390,3485,3485,3485,3485,0
20240604,142900,29896390,3485,3485,3485,3485,0
20240604,142800,29896390,3485,3485,3485,3485,0
20240604,142700,29896390,3485,3485,3485,3485,0
20240604,142600,29896390,3485,3485,3485,3485,0
20240604,142500,29896390,3485,3485,3485,3485,0
20240604,142400,29896390,3485,3485,3485,3485,0
20240604,142300,29896390,3485,3490,3490,3485,104
20240604,142200,29533450,3490,3490,3490,3490,0
20240604,142100,29533450,3490,3490,3490,3490,0
20240604,142000,29533450,3490,3490,3490,3490,0
20240604,141900,29533450,3490,3490,3490,3490,0
20240604,141800,29533450,3490,3490,3490,3490,0
20240604,141700,29533450,3490,3490,3490,3490,0
20240604,141600,29533450,3490,3490,3490,3490,0
20240604,141500,29533450,3490,3490,3490,3490,0
20240604,141400,29533450,3490,3490,3490,3490,0
20240604,141300,29533450,3490,3490,3490,3490,0
20240604,141200,29533450,3490,3490,3490,3490,0
20240604,141100,29533450,3490,3490,3490,3490,0
20240604,141000,29533450,3490,3490,3490,3490,0
20240604,140900,29533450,3490,3490,3490,3490,0
20240604,140800,29533450,3490,3490,3490,3490,2
20240604,140700,29526470,3490,3490,3490,3490,0
20240604,140600,29526470,3490,3490,3490,3490,0
20240604,140500,29526470,3490,3485,3490,3485,25
20240604,140400,29439325,3480,3480,3480,3480,3
20240604,140300,29428885,3480,3480,3480,3480,0
20240604,140200,29428885,3480,3480,3480,3480,0
20240604,140100,29428885,3480,3480,3480,3480,200
20240604,140000,28732885,3480,3480,3480,3480,3
20240604,135900,28722445,3480,3480,3480,3480,0
20240604,135800,28722445,3480,3480,3480,3480,0
20240604,135700,28722445,3480,3480,3480,3480,0
20240604,135600,28722445,3480,3480,3480,3480,0
20240604,135500,28722445,3480,3480,3480,3480,3
20240604,135400,28712005,3480,3480,3480,3480,0
20240604,135300,28712005,3480,3480,3480,3480,0
20240604,135200,28712005,3480,3480,3480,3480,0
20240604,135100,28712005,3480,3480,3480,3480,0
20240604,135000,28712005,3480,3480,3480,3480,3
20240604,134900,28701565,3485,3485,3485,3485,0
20240604,134800,28701565,3485,3485,3485,3485,0
20240604,134700,28701565,3485,3485,3485,3485,0
20240604,134600,28701565,3485,3485,3485,3485,0
20240604,134500,28701565,3485,3485,3485,3485,0
20240604,134400,28701565,3485,3485,3485,3485,0
20240604,134300,28701565,3485,3485,3485,3485,1
20240604,134200,28698080,3485,3485,3485,3485,0
20240604,134100,28698080,3485,3485,3485,3485,0
20240604,134000,28698080,3485,3485,3485,3485,16
20240604,133900,28642320,3480,3480,3480,3480,0
20240604,133800,28642320,3480,3480,3480,3480,0
20240604,133700,28642320,3480,3480,3480,3480,0
20240604,133600,28642320,3480,3480,3480,3480,64
20240604,133500,28419600,3485,3485,3485,3485,5
20240604,133400,28402175,3490,3490,3490,3490,0
20240604,133300,28402175,3490,3490,3490,3490,0
20240604,133200,28402175,3490,3490,3490,3490,0
20240604,133100,28402175,3490,3490,3490,3490,50
20240604,133000,28227675,3490,3490,3490,3490,0
20240604,132900,28227675,3490,3490,3490,3490,2
20240604,132800,28220695,3480,3480,3480,3480,0
20240604,132700,28220695,3480,3485,3485,3480,218
20240604,132600,27461010,3495,3495,3495,3495,2
20240604,132500,27454020,3480,3480,3480,3480,0
20240604,132400,27454020,3480,3480,3480,3480,0
20240604,132300,27454020,3480,3490,3490,3480,38
20240604,132200,27321770,3495,3495,3495,3495,0
20240604,132100,27321770,3495,3495,3495,3495,347
20240604,132000,26109005,3495,3495,3495,3495,0
20240604,131900,26109005,3495,3495,3495,3495,0
20240604,131800,26109005,3495,3495,3495,3495,0
20240604,131700,26109005,3495,3495,3495,3495,0
20240604,131600,26109005,3495,3495,3495,3495,0
20240604,131500,26109005,3495,3495,3495,3495,0
20240604,131400,26109005,3495,3495,3495,3495,2
20240604,131300,26102015,3490,3490,3490,3490,0
20240604,131200,26102015,3490,3490,3490,3490,0
20240604,131100,26102015,3490,3490,3490,3490,12
20240604,131000,26060135,3480,3480,3480,3480,0
20240604,130900,26060135,3480,3480,3480,3480,0
20240604,130800,26060135,3480,3480,3480,3480,0
20240604,130700,26060135,3480,3480,3480,3480,0
20240604,130600,26060135,3480,3480,3480,3480,0
20240604,130500,26060135,3480,3480,3480,3480,0
20240604,130400,26060135,3480,3480,3480,3480,0
20240604,130300,26060135,3480,3480,3480,3480,0
20240604,130200,26060135,3480,3480,3480,3480,0
20240604,130100,26060135,3480,3480,3480,3480,0
20240604,130000,26060135,3480,3480,3480,3480,0
20240604,125900,26060135,3480,3480,3480,3480,0
20240604,125800,26060135,3480,3480,3480,3480,0
20240604,125700,26060135,3480,3495,3495,3480,112
20240604,125600,25668835,3495,3495,3495,3495,0
20240604,125500,25668835,3495,3495,3495,3495,0
20240604,125400,25668835,3495,3495,3495,3495,0
20240604,125300,25668835,3495,3495,3495,3495,0
20240604,125200,25668835,3495,3495,3495,3495,0
20240604,125100,25668835,3495,3495,3495,3495,1
20240604,125000,25665340,3490,3490,3490,3490,0
20240604,124900,25665340,3490,3490,3490,3490,0
20240604,124800,25665340,3490,3490,3490,3490,0
20240604,124700,25665340,3490,3490,3490,3490,0
20240604,124600,25665340,3490,3490,3490,3490,0
20240604,124500,25665340,3490,3490,3490,3490,0
20240604,124400,25665340,3490,3490,3490,3490,6
20240604,124300,25644400,3490,3490,3490,3490,0
20240604,124200,25644400,3490,3490,3490,3490,0
20240604,124100,25644400,3490,3490,3490,3490,0
20240604,124000,25644400,3490,3480,3490,3480,10
20240604,123900,25609580,3475,3475,3475,3475,8
20240604,123800,25581780,3480,3480,3480,3480,1
20240604,123700,25578300,3475,3475,3475,3475,1
20240604,123600,25574825,3475,3475,3475,3475,0
20240604,123500,25574825,3475,3475,3475,3475,1
20240604,123400,25571350,3475,3475,3475,3475,0
20240604,123300,25571350,3475,3475,3475,3475,1
20240604,123200,25567875,3475,3475,3475,3475,2
20240604,123100,25560925,3475,3475,3475,3475,0
20240604,123000,25560925,3475,3475,3475,3475,1
20240604,122900,25557450,3475,3475,3475,3475,1
20240604,122800,25553975,3475,3475,3475,3475,0
20240604,122700,25553975,3475,3475,3475,3475,0
20240604,122600,25553975,3475,3475,3475,3475,1
20240604,122500,25550500,3475,3475,3475,3475,0
20240604,122400,25550500,3475,3475,3475,3475,0
20240604,122300,25550500,3475,3475,3475,3475,0
20240604,122200,25550500,3475,3485,3485,3475,625
20240604,122100,23374225,3485,3485,3485,3485,0
20240604,122000,23374225,3485,3485,3485,3485,0
20240604,121900,23374225,3485,3485,3485,3485,0
20240604,121800,23374225,3485,3485,3485,3485,0
20240604,121700,23374225,3485,3485,3485,3485,3
20240604,121600,23363770,3485,3485,3485,3485,0
20240604,121500,23363770,3485,3485,3485,3485,0
20240604,121400,23363770,3485,3485,3485,3485,0
20240604,121300,23363770,3485,3485,3485,3485,6
20240604,121200,23342860,3485,3485,3485,3485,0
20240604,121100,23342860,3485,3485,3485,3485,0
20240604,121000,23342860,3485,3485,3485,3485,0
20240604,120900,23342860,3485,3485,3485,3485,0
20240604,120800,23342860,3485,3485,3485,3485,0
20240604,120700,23342860,3485,3485,3485,3485,0
20240604,120600,23342860,3485,3485,3485,3485,0
20240604,120500,23342860,3485,3485,3485,3485,0
20240604,120400,23342860,3485,3485,3485,3485,0
20240604,120300,23342860,3485,3485,3485,3485,0
20240604,120200,23342860,3485,3485,3485,3485,3
20240604,120100,23332405,3485,3485,3485,3485,0
20240604,120000,23332405,3485,3485,3485,3485,0
20240604,115900,23332405,3485,3485,3485,3485,0
20240604,115800,23332405,3485,3485,3485,3485,0
20240604,115700,23332405,3485,3485,3485,3485,0
20240604,115600,23332405,3485,3485,3485,3485,6
20240604,115500,23311495,3485,3485,3485,3485,0
20240604,115400,23311495,3485,3485,3485,3485,0
20240604,115300,23311495,3485,3485,3485,3485,0
20240604,115200,23311495,3485,3485,3485,3485,0
20240604,115100,23311495,3485,3485,3485,3485,3
20240604,115000,23301040,3485,3485,3485,3485,0
20240604,114900,23301040,3485,3485,3485,3485,0
20240604,114800,23301040,3485,3485,3485,3485,0
20240604,114700,23301040,3485,3485,3485,3485,0
20240604,114600,23301040,3485,3485,3485,3485,3
20240604,114500,23290585,3480,3480,3480,3480,0
20240604,114400,23290585,3480,3480,3480,3480,0
20240604,114300,23290585,3480,3480,3480,3480,3
20240604,114200,23280145,3490,3490,3490,3490,0
20240604,114100,23280145,3490,3490,3490,3490,0
20240604,114000,23280145,3490,3490,3490,3490,0
20240604,113900,23280145,3490,3490,3490,3490,1
20240604,113800,23276655,3480,3480,3480,3480,0
20240604,113700,23276655,3480,3480,3480,3480,0
20240604,113600,23276655,3480,3480,3480,3480,0
20240604,113500,23276655,3480,3480,3480,3480,3
20240604,113400,23266215,3480,3480,3480,3480,2
20240604,113300,23259255,3480,3480,3480,3480,0
20240604,113200,23259255,3480,3480,3480,3480,36
20240604,113100,23133975,3475,3480,3480,3475,8
20240604,113000,23106150,3475,3475,3475,3475,8
20240604,112900,23078350,3480,3480,3480,3480,15
20240604,112800,23026150,3475,3475,3475,3475,0
20240604,112700,23026150,3475,3475,3475,3475,6
20240604,112600,23005300,3475,3475,3475,3475,0
20240604,112500,23005300,3475,3475,3475,3475,0
20240604,112400,23005300,3475,3475,3475,3475,0
20240604,112300,23005300,3475,3475,3475,3475,3
20240604,112200,22994875,3475,3475,3475,3475,0
20240604,112100,22994875,3475,3475,3475,3475,0
20240604,112000,22994875,3475,3475,3475,3475,0
20240604,111900,22994875,3475,3475,3475,3475,0
20240604,111800,22994875,3475,3475,3475,3475,3
20240604,111700,22984450,3475,3475,3475,3475,0
20240604,111600,22984450,3475,3475,3475,3475,0
20240604,111500,22984450,3475,3475,3475,3475,0
20240604,111400,22984450,3475,3475,3475,3475,3
20240604,111300,22974025,3475,3475,3475,3475,0
20240604,111200,22974025,3475,3475,3475,3475,0
20240604,111100,22974025,3475,3475,3475,3475,0
20240604,111000,22974025,3475,3475,3475,3475,0
20240604,110900,22974025,3475,3475,3475,3475,3
20240604,110800,22963600,3475,3475,3475,3475,0
20240604,110700,22963600,3475,3475,3475,3475,0
20240604,110600,22963600,3475,3475,3475,3475,0
20240604,110500,22963600,3475,3475,3475,3475,3
20240604,110400,22953175,3475,3475,3475,3475,0
20240604,110300,22953175,3475,3475,3475,3475,0
20240604,110200,22953175,3475,3475,3475,3475,0
20240604,110100,22953175,3475,3480,3480,3475,57
20240604,110000,22754860,3475,3475,3475,3475,0
20240604,105900,22754860,3475,3475,3475,3475,0
20240604,105800,22754860,3475,3475,3475,3475,0
20240604,105700,22754860,3475,3475,3475,3475,3
20240604,105600,22744435,3475,3475,3475,3475,0
20240604,105500,22744435,3475,3475,3475,3475,0
20240604,105400,22744435,3475,3475,3475,3475,0
20240604,105300,22744435,3475,3475,3475,3475,3
20240604,105200,22734010,3475,3475,3475,3475,0
20240604,105100,22734010,3475,3475,3475,3475,0
20240604,105000,22734010,3475,3475,3475,3475,7
20240604,104900,22709685,3475,3475,3475,3475,0
20240604,104800,22709685,3475,3475,3475,3475,0
20240604,104700,22709685,3475,3475,3475,3475,0
20240604,104600,22709685,3475,3475,3475,3475,3
20240604,104500,22699260,3475,3475,3475,3475,0
20240604,104400,22699260,3475,3475,3475,3475,0
20240604,104300,22699260,3475,3475,3475,3475,0
20240604,104200,22699260,3475,3475,3475,3475,3
20240604,104100,22688835,3475,3475,3475,3475,0
20240604,104000,22688835,3475,3475,3475,3475,0
20240604,103900,22688835,3475,3475,3475,3475,3
20240604,103800,22678410,3475,3475,3475,3475,0
20240604,103700,22678410,3475,3475,3475,3475,0
20240604,103600,22678410,3475,3475,3475,3475,0
20240604,103500,22678410,3475,3475,3475,3475,3
20240604,103400,22667985,3475,3475,3475,3475,0
20240604,103300,22667985,3475,3475,3475,3475,11
20240604,103200,22629760,3475,3475,3475,3475,3
20240604,103100,22619335,3475,3475,3475,3475,0
20240604,103000,22619335,3475,3475,3475,3475,0
20240604,102900,22619335,3475,3475,3475,3475,0
20240604,102800,22619335,3475,3475,3475,3475,3
20240604,102700,22608910,3475,3475,3475,3475,0
20240604,102600,22608910,3475,3475,3475,3475,0
20240604,102500,22608910,3475,3475,3475,3475,15
20240604,102400,22556785,3475,3475,3475,3475,3
20240604,102300,22546360,3475,3475,3475,3475,0
20240604,102200,22546360,3475,3475,3475,3475,19
20240604,102100,22480335,3480,3480,3480,3480,0
20240604,102000,22480335,3480,3480,3480,3480,34
20240604,101900,22362015,3475,3475,3475,3475,0
20240604,101800,22362015,3475,3475,3475,3475,17
20240604,101700,22302940,3475,3475,3475,3475,0
20240604,101600,22302940,3475,3475,3475,3475,0
20240604,101500,22302940,3475,3475,3475,3475,17
20240604,101400,22243865,3475,3475,3475,3475,0
20240604,101300,22243865,3475,3475,3475,3475,0
20240604,101200,22243865,3475,3475,3475,3475,23
20240604,101100,22163940,3475,3475,3475,3475,0
20240604,101000,22163940,3475,3475,3475,3475,0
20240604,100900,22163940,3475,3475,3475,3475,3
20240604,100800,22153515,3480,3480,3480,3480,0
20240604,100700,22153515,3480,3480,3480,3480,0
20240604,100600,22153515,3480,3480,3480,3480,0
20240604,100500,22153515,3480,3475,3480,3475,470
20240604,100400,20520145,3470,3470,3470,3470,21
20240604,100300,20447275,3470,3470,3470,3470,0
20240604,100200,20447275,3470,3470,3470,3470,18
20240604,100100,20384815,3470,3470,3470,3470,128
20240604,100000,19940655,3470,3470,3470,3470,0
20240604,095900,19940655,3470,3480,3480,3470,21
20240604,095800,19867765,3470,3470,3470,3470,3
20240604,095700,19857355,3470,3480,3480,3470,520
20240604,095600,18047955,3470,3470,3470,3470,0
20240604,095500,18047955,3470,3470,3470,3470,1
20240604,095400,18044485,3475,3470,3475,3470,427
20240604,095300,16562790,3470,3470,3470,3470,2
20240604,095200,16555850,3460,3460,3460,3460,3
20240604,095100,16545470,3460,3460,3460,3460,53
20240604,095000,16362090,3460,3460,3460,3460,0
20240604,094900,16362090,3460,3460,3460,3460,138
20240604,094800,15884610,3470,3470,3470,3470,400
20240604,094700,14496610,3460,3460,3460,3460,107
20240604,094600,14126390,3460,3460,3460,3460,3
20240604,094500,14116010,3460,3460,3460,3460,16
20240604,094400,14060650,3460,3460,3460,3460,3
20240604,094300,14050270,3460,3470,3470,3460,27
20240604,094200,13956750,3460,3460,3460,3460,0
20240604,094100,13956750,3460,3460,3460,3460,21
20240604,094000,13884090,3460,3460,3460,3460,0
20240604,093900,13884090,3460,3460,3460,3460,19
20240604,093800,13818350,3470,3470,3470,3470,500
20240604,093700,12083350,3460,3470,3470,3460,520
20240604,093600,10279150,3460,3460,3460,3460,3
20240604,093500,10268770,3460,3460,3460,3460,0
20240604,093400,10268770,3460,3470,3470,3460,215
20240604,093300,9522750,3480,3480,3480,3480,0
20240604,093200,9522750,3480,3480,3480,3480,0
20240604,093100,9522750,3480,3480,3480,3480,0
20240604,093000,9522750,3480,3480,3480,3480,14
20240604,092900,9474030,3480,3480,3480,3480,30
20240604,092800,9369630,3480,3480,3480,3480,0
20240604,092700,9369630,3480,3480,3480,3480,0
20240604,092600,9369630,3480,3480,3480,3480,21
20240604,092500,9296550,3500,3500,3500,3500,0
20240604,092400,9296550,3500,3500,3500,3500,2
20240604,092300,9289550,3480,3480,3480,3480,0
20240604,092200,9289550,3480,3480,3480,3480,0
20240604,092100,9289550,3480,3480,3480,3480,0
20240604,092000,9289550,3480,3480,3480,3480,0
20240604,091900,9289550,3480,3480,3480,3480,100
20240604,091800,8941550,3485,3500,3500,3485,85
20240604,091700,8645050,3520,3520,3520,3520,0
20240604,091600,8645050,3520,3520,3520,3520,0
20240604,091500,8645050,3520,3520,3520,3520,0
20240604,091400,8645050,3520,3520,3520,3520,1
20240604,091300,8641530,3480,3505,3505,3480,1500
20240604,091200,3399360,3540,3540,3540,3540,0
20240604,091100,3399360,3540,3540,3540,3540,0
20240604,091000,3399360,3540,3540,3540,3540,103
20240604,090900,3034740,3540,3540,3540,3540,1
20240604,090800,3031200,3525,3525,3525,3525,537
20240604,090700,1138275,3530,3530,3530,3530,0
20240604,090600,1138275,3530,3530,3530,3530,0
20240604,090500,1138275,3530,3530,3530,3530,0
20240604,090400,1138275,3530,3530,3530,3530,70
20240604,090300,891175,3550,3550,3550,3550,0
20240604,090200,891175,3550,3550,3550,3550,5
20240604,090100,873425,3565,3565,3565,3565,0
20240604,090000,873425,3565,3565,3565,3565,245