KissMeData/036710/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192100,217993490,2495,2495,2495,2495,1848
20240604,192000,217993490,2495,2495,2495,2495,0
20240604,191900,217993490,2495,2495,2495,2495,0
20240604,191800,217993490,2495,2495,2495,2495,0
20240604,191700,217993490,2495,2495,2495,2495,0
20240604,191600,217993490,2495,2495,2495,2495,0
20240604,191500,217993490,2495,2495,2495,2495,0
20240604,191400,217993490,2495,2495,2495,2495,0
20240604,191300,217993490,2495,2495,2495,2495,0
20240604,191200,217993490,2495,2495,2495,2495,0
20240604,191100,217993490,2495,2495,2495,2495,0
20240604,191000,217993490,2495,2495,2495,2495,0
20240604,190900,217993490,2495,2495,2495,2495,0
20240604,190800,217993490,2495,2495,2495,2495,0
20240604,190700,217993490,2495,2495,2495,2495,0
20240604,190600,217993490,2495,2495,2495,2495,0
20240604,190500,217993490,2495,2495,2495,2495,0
20240604,190400,217993490,2495,2495,2495,2495,0
20240604,190300,217993490,2495,2495,2495,2495,0
20240604,190200,217993490,2495,2495,2495,2495,0
20240604,190100,217993490,2495,2495,2495,2495,0
20240604,190000,217993490,2495,2495,2495,2495,0
20240604,185900,217993490,2495,2495,2495,2495,0
20240604,185800,217993490,2495,2495,2495,2495,0
20240604,185700,217993490,2495,2495,2495,2495,0
20240604,185600,217993490,2495,2495,2495,2495,0
20240604,185500,217993490,2495,2495,2495,2495,0
20240604,185400,217993490,2495,2495,2495,2495,0
20240604,185300,217993490,2495,2495,2495,2495,0
20240604,185200,217993490,2495,2495,2495,2495,0
20240604,185100,217993490,2495,2495,2495,2495,1848
20240604,185000,217993490,2495,2495,2495,2495,0
20240604,184900,217993490,2495,2495,2495,2495,0
20240604,184800,217993490,2495,2495,2495,2495,0
20240604,184700,217993490,2495,2495,2495,2495,0
20240604,184600,217993490,2495,2495,2495,2495,0
20240604,184500,217993490,2495,2495,2495,2495,0
20240604,184400,217993490,2495,2495,2495,2495,0
20240604,184300,217993490,2495,2495,2495,2495,0
20240604,184200,217993490,2495,2495,2495,2495,0
20240604,184100,217993490,2495,2495,2495,2495,0
20240604,184000,217993490,2495,2495,2495,2495,0
20240604,183900,217993490,2495,2495,2495,2495,0
20240604,183800,217993490,2495,2495,2495,2495,0
20240604,183700,217993490,2495,2495,2495,2495,0
20240604,183600,217993490,2495,2495,2495,2495,0
20240604,183500,217993490,2495,2495,2495,2495,0
20240604,183400,217993490,2495,2495,2495,2495,0
20240604,183300,217993490,2495,2495,2495,2495,0
20240604,183200,217993490,2495,2495,2495,2495,0
20240604,183100,217993490,2495,2495,2495,2495,0
20240604,183000,217993490,2495,2495,2495,2495,0
20240604,182900,217993490,2495,2495,2495,2495,0
20240604,182800,217993490,2495,2495,2495,2495,0
20240604,182700,217993490,2495,2495,2495,2495,0
20240604,182600,217993490,2495,2495,2495,2495,0
20240604,182500,217993490,2495,2495,2495,2495,0
20240604,182400,217993490,2495,2495,2495,2495,0
20240604,182300,217993490,2495,2495,2495,2495,0
20240604,182200,217993490,2495,2495,2495,2495,0
20240604,182100,217993490,2495,2495,2495,2495,1848
20240604,182000,217993490,2495,2495,2495,2495,0
20240604,181900,217993490,2495,2495,2495,2495,0
20240604,181800,217993490,2495,2495,2495,2495,0
20240604,181700,217993490,2495,2495,2495,2495,0
20240604,181600,217993490,2495,2495,2495,2495,0
20240604,181500,217993490,2495,2495,2495,2495,0
20240604,181400,217993490,2495,2495,2495,2495,0
20240604,181300,217993490,2495,2495,2495,2495,0
20240604,181200,217993490,2495,2495,2495,2495,0
20240604,181100,217993490,2495,2495,2495,2495,0
20240604,181000,217993490,2495,2495,2495,2495,0
20240604,180900,217993490,2495,2495,2495,2495,0
20240604,180800,217993490,2495,2495,2495,2495,0
20240604,180700,217993490,2495,2495,2495,2495,0
20240604,180600,217993490,2495,2495,2495,2495,0
20240604,180500,217993490,2495,2495,2495,2495,0
20240604,180400,217993490,2495,2495,2495,2495,0
20240604,180300,217993490,2495,2495,2495,2495,0
20240604,180200,217993490,2495,2495,2495,2495,0
20240604,180100,217993490,2495,2495,2495,2495,0
20240604,180000,217993490,2495,2495,2495,2495,0
20240604,175900,217993490,2495,2495,2495,2495,0
20240604,175800,217993490,2495,2495,2495,2495,0
20240604,175700,217993490,2495,2495,2495,2495,0
20240604,175600,217993490,2495,2495,2495,2495,0
20240604,175500,217993490,2495,2495,2495,2495,0
20240604,175400,217993490,2495,2495,2495,2495,0
20240604,175300,217993490,2495,2495,2495,2495,0
20240604,175200,217993490,2495,2495,2495,2495,0
20240604,175100,217993490,2495,2495,2495,2495,1848
20240604,175000,217993490,2495,2495,2495,2495,0
20240604,174900,217993490,2495,2495,2495,2495,0
20240604,174800,217993490,2495,2495,2495,2495,0
20240604,174700,217993490,2495,2495,2495,2495,0
20240604,174600,217993490,2495,2495,2495,2495,0
20240604,174500,217993490,2495,2495,2495,2495,0
20240604,174400,217993490,2495,2495,2495,2495,0
20240604,174300,217993490,2495,2495,2495,2495,0
20240604,174200,217993490,2495,2495,2495,2495,0
20240604,174100,217993490,2495,2495,2495,2495,0
20240604,174000,217993490,2495,2495,2495,2495,0
20240604,173900,217993490,2495,2495,2495,2495,0
20240604,173800,217993490,2495,2495,2495,2495,0
20240604,173700,217993490,2495,2495,2495,2495,0
20240604,173600,217993490,2495,2495,2495,2495,0
20240604,173500,217993490,2495,2495,2495,2495,0
20240604,173400,217993490,2495,2495,2495,2495,0
20240604,173300,217993490,2495,2495,2495,2495,0
20240604,173200,217993490,2495,2495,2495,2495,0
20240604,173100,217993490,2495,2495,2495,2495,0
20240604,173000,217993490,2495,2495,2495,2495,0
20240604,172900,217993490,2495,2495,2495,2495,0
20240604,172800,217993490,2495,2495,2495,2495,0
20240604,172700,217993490,2495,2495,2495,2495,0
20240604,172600,217993490,2495,2495,2495,2495,0
20240604,172500,217993490,2495,2495,2495,2495,0
20240604,172400,217993490,2495,2495,2495,2495,0
20240604,172300,217993490,2495,2495,2495,2495,0
20240604,172200,217993490,2495,2495,2495,2495,0
20240604,172100,217993490,2495,2495,2495,2495,1848
20240604,172000,217993490,2495,2495,2495,2495,0
20240604,171900,217993490,2495,2495,2495,2495,0
20240604,171800,217993490,2495,2495,2495,2495,0
20240604,171700,217993490,2495,2495,2495,2495,0
20240604,171600,217993490,2495,2495,2495,2495,0
20240604,171500,217993490,2495,2495,2495,2495,0
20240604,171400,217993490,2495,2495,2495,2495,0
20240604,171300,217993490,2495,2495,2495,2495,0
20240604,171200,217993490,2495,2495,2495,2495,0
20240604,171100,217993490,2495,2495,2495,2495,0
20240604,171000,217993490,2495,2495,2495,2495,0
20240604,170900,217993490,2495,2495,2495,2495,0
20240604,170800,217993490,2495,2495,2495,2495,0
20240604,170700,217993490,2495,2495,2495,2495,0
20240604,170600,217993490,2495,2495,2495,2495,0
20240604,170500,217993490,2495,2495,2495,2495,0
20240604,170400,217993490,2495,2495,2495,2495,0
20240604,170300,217993490,2495,2495,2495,2495,0
20240604,170200,217993490,2495,2495,2495,2495,0
20240604,170100,217993490,2495,2495,2495,2495,0
20240604,170000,217993490,2495,2495,2495,2495,0
20240604,165900,217993490,2495,2495,2495,2495,0
20240604,165800,217993490,2495,2495,2495,2495,0
20240604,165700,217993490,2495,2495,2495,2495,0
20240604,165600,217993490,2495,2495,2495,2495,0
20240604,165500,217993490,2495,2495,2495,2495,0
20240604,165400,217993490,2495,2495,2495,2495,0
20240604,165300,217993490,2495,2495,2495,2495,0
20240604,165200,217993490,2495,2495,2495,2495,0
20240604,165100,217993490,2495,2495,2495,2495,1848
20240604,165000,217993490,2495,2495,2495,2495,0
20240604,164900,217993490,2495,2495,2495,2495,0
20240604,164800,217993490,2495,2495,2495,2495,0
20240604,164700,217993490,2495,2495,2495,2495,0
20240604,164600,217993490,2495,2495,2495,2495,0
20240604,164500,217993490,2495,2495,2495,2495,0
20240604,164400,217993490,2495,2495,2495,2495,0
20240604,164300,217993490,2495,2495,2495,2495,0
20240604,164200,217993490,2495,2495,2495,2495,0
20240604,164100,217993490,2495,2495,2495,2495,0
20240604,164000,217993490,2495,2495,2495,2495,0
20240604,163900,217993490,2495,2495,2495,2495,0
20240604,163800,217993490,2495,2495,2495,2495,0
20240604,163700,217993490,2495,2495,2495,2495,0
20240604,163600,217993490,2495,2495,2495,2495,0
20240604,163500,217993490,2495,2495,2495,2495,0
20240604,163400,217993490,2495,2495,2495,2495,0
20240604,163300,217993490,2495,2495,2495,2495,0
20240604,163200,217993490,2495,2495,2495,2495,0
20240604,163100,217993490,2495,2495,2495,2495,0
20240604,163000,217993490,2495,2495,2495,2495,0
20240604,162900,217993490,2495,2495,2495,2495,0
20240604,162800,217993490,2495,2495,2495,2495,0
20240604,162700,217993490,2495,2495,2495,2495,0
20240604,162600,217993490,2495,2495,2495,2495,0
20240604,162500,217993490,2495,2495,2495,2495,0
20240604,162400,217993490,2495,2495,2495,2495,0
20240604,162300,217993490,2495,2495,2495,2495,0
20240604,162200,217993490,2495,2495,2495,2495,0
20240604,162100,217993490,2495,2495,2495,2495,1848
20240604,162000,217993490,2495,2495,2495,2495,0
20240604,161900,217993490,2495,2495,2495,2495,0
20240604,161800,217993490,2495,2495,2495,2495,0
20240604,161700,217993490,2495,2495,2495,2495,0
20240604,161600,217993490,2495,2495,2495,2495,0
20240604,161500,217993490,2495,2495,2495,2495,0
20240604,161400,217993490,2495,2495,2495,2495,0
20240604,161300,217993490,2495,2495,2495,2495,0
20240604,161200,217993490,2495,2495,2495,2495,0
20240604,161100,217993490,2495,2495,2495,2495,0
20240604,161000,217993490,2495,2495,2495,2495,0
20240604,160900,217993490,2495,2495,2495,2495,0
20240604,160800,217993490,2495,2495,2495,2495,0
20240604,160700,217993490,2495,2495,2495,2495,0
20240604,160600,217993490,2495,2495,2495,2495,0
20240604,160500,217993490,2495,2495,2495,2495,0
20240604,160400,217993490,2495,2495,2495,2495,0
20240604,160300,217993490,2495,2495,2495,2495,0
20240604,160200,217993490,2495,2495,2495,2495,0
20240604,160100,217993490,2495,2495,2495,2495,0
20240604,160000,217993490,2495,2495,2495,2495,0
20240604,155900,217993490,2495,2495,2495,2495,0
20240604,155800,217993490,2495,2495,2495,2495,0
20240604,155700,217993490,2495,2495,2495,2495,0
20240604,155600,217993490,2495,2495,2495,2495,0
20240604,155500,217993490,2495,2495,2495,2495,0
20240604,155400,217993490,2495,2495,2495,2495,0
20240604,155300,217993490,2495,2495,2495,2495,0
20240604,155200,217993490,2495,2495,2495,2495,0
20240604,155100,217993490,2495,2495,2495,2495,1848
20240604,155000,217993490,2495,2495,2495,2495,0
20240604,154900,217993490,2495,2495,2495,2495,0
20240604,154800,217993490,2495,2495,2495,2495,0
20240604,154700,217993490,2495,2495,2495,2495,0
20240604,154600,217993490,2495,2495,2495,2495,0
20240604,154500,217993490,2495,2495,2495,2495,0
20240604,154400,217993490,2495,2495,2495,2495,0
20240604,154300,217993490,2495,2495,2495,2495,0
20240604,154200,217993490,2495,2495,2495,2495,0
20240604,154100,217993490,2495,2495,2495,2495,0
20240604,154000,217993490,2495,2495,2495,2495,0
20240604,153900,217993490,2495,2495,2495,2495,0
20240604,153800,217993490,2495,2495,2495,2495,0
20240604,153700,217993490,2495,2495,2495,2495,0
20240604,153600,217993490,2495,2495,2495,2495,0
20240604,153500,217993490,2495,2495,2495,2495,0
20240604,153400,217993490,2495,2495,2495,2495,0
20240604,153300,217993490,2495,2495,2495,2495,0
20240604,153200,217993490,2495,2495,2495,2495,0
20240604,153100,217993490,2495,2495,2495,2495,0
20240604,153000,217993490,2495,2495,2495,2495,1848
20240604,152900,213382730,2470,2470,2470,2470,0
20240604,152800,213382730,2470,2470,2470,2470,0
20240604,152700,213382730,2470,2470,2470,2470,0
20240604,152600,213382730,2470,2470,2470,2470,0
20240604,152500,213382730,2470,2470,2470,2470,0
20240604,152400,213382730,2470,2470,2470,2470,0
20240604,152300,213382730,2470,2470,2470,2470,0
20240604,152200,213382730,2470,2470,2470,2470,0
20240604,152100,213382730,2470,2470,2470,2470,0
20240604,152000,213382730,2470,2470,2470,2470,0
20240604,151900,213382730,2470,2490,2495,2470,1491
20240604,151800,209668510,2485,2485,2485,2485,30
20240604,151700,209593960,2485,2485,2485,2485,500
20240604,151600,208351460,2480,2480,2480,2480,1950
20240604,151500,203515460,2475,2475,2475,2475,682
20240604,151400,201827510,2475,2470,2480,2465,754
20240604,151300,199961335,2480,2480,2480,2480,0
20240604,151200,199961335,2480,2480,2480,2480,0
20240604,151100,199961335,2480,2480,2480,2480,0
20240604,151000,199961335,2480,2480,2480,2480,450
20240604,150900,198845335,2480,2480,2480,2480,5
20240604,150800,198832935,2480,2480,2480,2480,0
20240604,150700,198832935,2480,2480,2480,2480,330
20240604,150600,198014535,2480,2480,2480,2480,180
20240604,150500,197568135,2480,2480,2480,2480,1
20240604,150400,197565655,2480,2480,2480,2480,2
20240604,150300,197560695,2480,2480,2480,2480,0
20240604,150200,197560695,2480,2480,2480,2480,192
20240604,150100,197084535,2480,2480,2480,2480,110
20240604,150000,196811735,2480,2480,2480,2480,0
20240604,145900,196811735,2480,2480,2480,2480,300
20240604,145800,196067735,2480,2480,2480,2480,116
20240604,145700,195780055,2480,2480,2480,2480,0
20240604,145600,195780055,2480,2480,2480,2480,325
20240604,145500,194974055,2480,2480,2480,2480,0
20240604,145400,194974055,2480,2480,2480,2480,0
20240604,145300,194974055,2480,2480,2480,2480,0
20240604,145200,194974055,2480,2480,2480,2480,0
20240604,145100,194974055,2480,2480,2480,2480,0
20240604,145000,194974055,2480,2475,2480,2475,2904
20240604,144900,187783805,2475,2475,2475,2475,10
20240604,144800,187759055,2475,2475,2475,2475,0
20240604,144700,187759055,2475,2475,2475,2475,250
20240604,144600,187140305,2475,2475,2475,2475,100
20240604,144500,186892805,2475,2475,2475,2475,1
20240604,144400,186890330,2470,2470,2470,2470,0
20240604,144300,186890330,2470,2465,2475,2460,283
20240604,144200,186192260,2480,2480,2480,2480,0
20240604,144100,186192260,2480,2480,2480,2480,1
20240604,144000,186189780,2465,2465,2465,2465,0
20240604,143900,186189780,2465,2465,2465,2465,749
20240604,143800,184343495,2465,2465,2465,2465,0
20240604,143700,184343495,2465,2465,2465,2465,4
20240604,143600,184333635,2465,2480,2480,2465,637
20240604,143500,182763415,2465,2465,2465,2465,5562
20240604,143400,169053085,2470,2470,2470,2470,0
20240604,143300,169053085,2470,2470,2470,2470,200
20240604,143200,168559085,2465,2465,2465,2465,0
20240604,143100,168559085,2465,2465,2465,2465,0
20240604,143000,168559085,2465,2480,2480,2465,416
20240604,142900,167533630,2480,2480,2480,2480,1000
20240604,142800,165053630,2470,2470,2470,2470,72
20240604,142700,164875790,2470,2470,2470,2470,28
20240604,142600,164806630,2470,2470,2470,2470,0
20240604,142500,164806630,2470,2470,2470,2470,22
20240604,142400,164752290,2465,2465,2465,2465,376
20240604,142300,163825450,2470,2470,2470,2470,16
20240604,142200,163785930,2465,2470,2480,2465,3
20240604,142100,163778515,2470,2470,2470,2470,500
20240604,142000,162543515,2470,2470,2470,2470,1343
20240604,141900,159226305,2470,2470,2470,2470,0
20240604,141800,159226305,2470,2470,2470,2470,893
20240604,141700,157020595,2480,2480,2480,2480,0
20240604,141600,157020595,2480,2480,2480,2480,0
20240604,141500,157020595,2480,2480,2480,2480,50
20240604,141400,156896595,2470,2470,2470,2470,107
20240604,141300,156632305,2470,2470,2470,2470,30
20240604,141200,156558205,2470,2470,2470,2470,60
20240604,141100,156410005,2480,2470,2480,2470,559
20240604,141000,155028975,2480,2480,2480,2480,20
20240604,140900,154979375,2470,2470,2470,2470,776
20240604,140800,153062655,2475,2475,2475,2475,138
20240604,140700,152721105,2475,2475,2475,2475,60
20240604,140600,152572605,2475,2475,2475,2475,75
20240604,140500,152386980,2475,2475,2475,2475,0
20240604,140400,152386980,2475,2475,2475,2475,0
20240604,140300,152386980,2475,2475,2475,2475,25
20240604,140200,152325105,2485,2485,2485,2485,0
20240604,140100,152325105,2485,2485,2485,2470,1897
20240604,140000,147639260,2470,2470,2470,2470,1957
20240604,135900,142805470,2475,2475,2475,2475,27
20240604,135800,142738645,2485,2485,2485,2485,0
20240604,135700,142738645,2485,2485,2485,2485,0
20240604,135600,142738645,2485,2485,2485,2485,0
20240604,135500,142738645,2485,2485,2485,2485,1
20240604,135400,142736160,2475,2475,2475,2475,578
20240604,135300,141305610,2475,2475,2475,2475,0
20240604,135200,141305610,2475,2475,2475,2475,671
20240604,135100,139644885,2485,2485,2485,2485,0
20240604,135000,139644885,2485,2485,2485,2485,0
20240604,134900,139644885,2485,2485,2485,2485,0
20240604,134800,139644885,2485,2485,2485,2485,1
20240604,134700,139642400,2480,2480,2480,2480,0
20240604,134600,139642400,2480,2480,2480,2480,14
20240604,134500,139607680,2480,2480,2480,2480,3
20240604,134400,139600240,2475,2475,2475,2475,837
20240604,134300,137528665,2480,2480,2480,2480,6
20240604,134200,137513785,2475,2480,2480,2475,201
20240604,134100,137016305,2480,2480,2480,2480,0
20240604,134000,137016305,2480,2480,2480,2480,0
20240604,133900,137016305,2480,2480,2480,2480,0
20240604,133800,137016305,2480,2480,2480,2480,0
20240604,133700,137016305,2480,2480,2480,2480,0
20240604,133600,137016305,2480,2480,2480,2480,77
20240604,133500,136825345,2480,2480,2480,2475,2000
20240604,133400,131874790,2485,2485,2485,2485,0
20240604,133300,131874790,2485,2485,2485,2485,0
20240604,133200,131874790,2485,2485,2485,2485,0
20240604,133100,131874790,2485,2485,2485,2485,1
20240604,133000,131872305,2480,2480,2480,2480,80
20240604,132900,131673905,2480,2480,2480,2480,99
20240604,132800,131428385,2490,2490,2490,2490,0
20240604,132700,131428385,2490,2490,2490,2490,0
20240604,132600,131428385,2490,2490,2490,2490,1
20240604,132500,131425895,2470,2485,2485,2470,5534
20240604,132400,117724135,2490,2490,2490,2490,0
20240604,132300,117724135,2490,2490,2490,2490,0
20240604,132200,117724135,2490,2490,2490,2490,0
20240604,132100,117724135,2490,2490,2490,2490,0
20240604,132000,117724135,2490,2490,2490,2490,0
20240604,131900,117724135,2490,2490,2490,2490,0
20240604,131800,117724135,2490,2490,2490,2490,0
20240604,131700,117724135,2490,2490,2490,2490,0
20240604,131600,117724135,2490,2490,2490,2490,0
20240604,131500,117724135,2490,2490,2490,2490,0
20240604,131400,117724135,2490,2490,2490,2490,2
20240604,131300,117719155,2490,2490,2490,2490,0
20240604,131200,117719155,2490,2490,2490,2490,0
20240604,131100,117719155,2490,2490,2490,2490,0
20240604,131000,117719155,2490,2490,2490,2490,0
20240604,130900,117719155,2490,2490,2490,2490,0
20240604,130800,117719155,2490,2490,2490,2490,0
20240604,130700,117719155,2490,2490,2490,2490,12
20240604,130600,117689275,2480,2480,2480,2480,6
20240604,130500,117674395,2480,2480,2480,2480,0
20240604,130400,117674395,2480,2485,2485,2480,62
20240604,130300,117520360,2490,2490,2490,2490,0
20240604,130200,117520360,2490,2490,2490,2490,0
20240604,130100,117520360,2490,2490,2490,2490,0
20240604,130000,117520360,2490,2480,2490,2480,1001
20240604,125900,115037870,2490,2490,2490,2490,668
20240604,125800,113374550,2490,2490,2490,2490,0
20240604,125700,113374550,2490,2490,2490,2490,0
20240604,125600,113374550,2490,2490,2490,2490,1
20240604,125500,113372060,2485,2485,2485,2485,0
20240604,125400,113372060,2485,2485,2485,2485,1
20240604,125300,113369575,2490,2490,2490,2490,0
20240604,125200,113369575,2490,2490,2490,2490,0
20240604,125100,113369575,2490,2485,2490,2485,13
20240604,125000,113337265,2485,2485,2485,2485,0
20240604,124900,113337265,2485,2485,2485,2485,20
20240604,124800,113287565,2485,2485,2485,2485,2
20240604,124700,113282595,2490,2490,2490,2490,0
20240604,124600,113282595,2490,2490,2490,2490,0
20240604,124500,113282595,2490,2490,2490,2490,0
20240604,124400,113282595,2490,2490,2490,2490,0
20240604,124300,113282595,2490,2490,2490,2490,0
20240604,124200,113282595,2490,2490,2490,2490,2
20240604,124100,113277615,2480,2480,2480,2480,0
20240604,124000,113277615,2480,2480,2480,2480,0
20240604,123900,113277615,2480,2480,2480,2480,0
20240604,123800,113277615,2480,2480,2480,2480,0
20240604,123700,113277615,2480,2480,2480,2480,0
20240604,123600,113277615,2480,2485,2490,2480,47
20240604,123500,113161035,2490,2485,2490,2485,2
20240604,123400,113156060,2490,2490,2490,2490,0
20240604,123300,113156060,2490,2490,2490,2490,1
20240604,123200,113153570,2490,2490,2490,2490,0
20240604,123100,113153570,2490,2490,2490,2490,0
20240604,123000,113153570,2490,2490,2490,2490,0
20240604,122900,113153570,2490,2480,2490,2480,777
20240604,122800,111226600,2490,2490,2490,2490,1
20240604,122700,111224110,2480,2480,2480,2480,0
20240604,122600,111224110,2480,2480,2480,2480,154
20240604,122500,110842190,2480,2480,2480,2480,89
20240604,122400,110621470,2490,2490,2490,2490,0
20240604,122300,110621470,2490,2490,2490,2490,0
20240604,122200,110621470,2490,2490,2490,2490,0
20240604,122100,110621470,2490,2490,2490,2490,0
20240604,122000,110621470,2490,2480,2490,2480,2
20240604,121900,110616500,2490,2490,2490,2490,0
20240604,121800,110616500,2490,2490,2490,2490,0
20240604,121700,110616500,2490,2490,2490,2490,0
20240604,121600,110616500,2490,2490,2490,2490,0
20240604,121500,110616500,2490,2490,2490,2490,0
20240604,121400,110616500,2490,2490,2490,2490,0
20240604,121300,110616500,2490,2490,2490,2490,0
20240604,121200,110616500,2490,2490,2490,2490,1
20240604,121100,110614010,2475,2475,2475,2475,0
20240604,121000,110614010,2475,2475,2475,2475,0
20240604,120900,110614010,2475,2475,2475,2475,0
20240604,120800,110614010,2475,2475,2475,2475,0
20240604,120700,110614010,2475,2475,2475,2475,0
20240604,120600,110614010,2475,2485,2485,2475,22000
20240604,120500,56112350,2485,2485,2485,2485,0
20240604,120400,56112350,2485,2485,2485,2485,1000
20240604,120300,53627350,2490,2490,2490,2490,100
20240604,120200,53378350,2495,2495,2495,2495,0
20240604,120100,53378350,2495,2495,2495,2495,0
20240604,120000,53378350,2495,2495,2495,2495,0
20240604,115900,53378350,2495,2495,2495,2495,0
20240604,115800,53378350,2495,2495,2495,2495,0
20240604,115700,53378350,2495,2495,2495,2495,0
20240604,115600,53378350,2495,2495,2495,2495,0
20240604,115500,53378350,2495,2495,2495,2495,0
20240604,115400,53378350,2495,2495,2495,2495,0
20240604,115300,53378350,2495,2495,2495,2495,1
20240604,115200,53375855,2485,2485,2485,2485,0
20240604,115100,53375855,2485,2485,2485,2485,0
20240604,115000,53375855,2485,2485,2485,2485,223
20240604,114900,52821700,2495,2495,2495,2495,1
20240604,114800,52819205,2495,2495,2495,2495,0
20240604,114700,52819205,2495,2495,2495,2495,0
20240604,114600,52819205,2495,2495,2495,2495,1
20240604,114500,52816710,2490,2490,2490,2490,0
20240604,114400,52816710,2490,2490,2490,2490,60
20240604,114300,52667310,2495,2495,2495,2495,10
20240604,114200,52642360,2495,2495,2495,2495,0
20240604,114100,52642360,2495,2495,2495,2495,0
20240604,114000,52642360,2495,2495,2495,2495,0
20240604,113900,52642360,2495,2495,2495,2495,0
20240604,113800,52642360,2495,2495,2495,2495,0
20240604,113700,52642360,2495,2495,2495,2495,0
20240604,113600,52642360,2495,2495,2495,2495,0
20240604,113500,52642360,2495,2495,2495,2495,0
20240604,113400,52642360,2495,2495,2495,2495,0
20240604,113300,52642360,2495,2495,2495,2495,0
20240604,113200,52642360,2495,2490,2495,2490,7
20240604,113100,52624925,2490,2490,2490,2490,0
20240604,113000,52624925,2490,2490,2490,2490,48
20240604,112900,52505405,2490,2490,2490,2490,0
20240604,112800,52505405,2490,2490,2490,2490,0
20240604,112700,52505405,2490,2490,2490,2490,0
20240604,112600,52505405,2490,2490,2490,2490,0
20240604,112500,52505405,2490,2490,2490,2490,0
20240604,112400,52505405,2490,2490,2490,2490,0
20240604,112300,52505405,2490,2490,2490,2490,0
20240604,112200,52505405,2490,2490,2490,2490,0
20240604,112100,52505405,2490,2490,2490,2490,135
20240604,112000,52169255,2490,2490,2490,2490,500
20240604,111900,50924255,2490,2490,2490,2490,0
20240604,111800,50924255,2490,2490,2490,2490,1020
20240604,111700,48384455,2490,2490,2490,2490,0
20240604,111600,48384455,2490,2490,2490,2490,100
20240604,111500,48135455,2490,2490,2490,2490,1
20240604,111400,48132965,2495,2495,2495,2495,0
20240604,111300,48132965,2495,2495,2495,2495,0
20240604,111200,48132965,2495,2495,2495,2495,0
20240604,111100,48132965,2495,2495,2495,2495,0
20240604,111000,48132965,2495,2495,2495,2495,0
20240604,110900,48132965,2495,2495,2495,2495,1
20240604,110800,48130470,2490,2490,2490,2490,0
20240604,110700,48130470,2490,2490,2490,2490,0
20240604,110600,48130470,2490,2490,2490,2490,0
20240604,110500,48130470,2490,2490,2490,2490,0
20240604,110400,48130470,2490,2490,2490,2490,13
20240604,110300,48098100,2490,2490,2490,2490,0
20240604,110200,48098100,2490,2490,2490,2490,828
20240604,110100,46036380,2495,2495,2495,2495,0
20240604,110000,46036380,2495,2495,2495,2495,0
20240604,105900,46036380,2495,2495,2495,2495,0
20240604,105800,46036380,2495,2495,2495,2495,0
20240604,105700,46036380,2495,2495,2495,2495,1
20240604,105600,46033885,2490,2490,2490,2490,0
20240604,105500,46033885,2490,2490,2490,2490,0
20240604,105400,46033885,2490,2490,2490,2490,0
20240604,105300,46033885,2490,2490,2490,2490,0
20240604,105200,46033885,2490,2490,2490,2490,0
20240604,105100,46033885,2490,2490,2490,2490,500
20240604,105000,44788885,2490,2490,2490,2490,0
20240604,104900,44788885,2490,2490,2490,2490,0
20240604,104800,44788885,2490,2490,2490,2490,56
20240604,104700,44649445,2495,2495,2495,2495,261
20240604,104600,43998250,2495,2495,2495,2495,0
20240604,104500,43998250,2495,2495,2495,2495,0
20240604,104400,43998250,2495,2495,2495,2495,0
20240604,104300,43998250,2495,2495,2495,2495,0
20240604,104200,43998250,2495,2495,2495,2495,0
20240604,104100,43998250,2495,2495,2495,2495,0
20240604,104000,43998250,2495,2495,2495,2495,0
20240604,103900,43998250,2495,2495,2495,2495,0
20240604,103800,43998250,2495,2495,2495,2495,0
20240604,103700,43998250,2495,2495,2495,2495,0
20240604,103600,43998250,2495,2495,2495,2495,0
20240604,103500,43998250,2495,2495,2495,2495,0
20240604,103400,43998250,2495,2495,2495,2495,1
20240604,103300,43995755,2495,2495,2495,2495,0
20240604,103200,43995755,2495,2495,2495,2495,0
20240604,103100,43995755,2495,2495,2495,2495,41
20240604,103000,43893460,2500,2500,2500,2500,0
20240604,102900,43893460,2500,2500,2500,2500,0
20240604,102800,43893460,2500,2500,2500,2500,0
20240604,102700,43893460,2500,2500,2500,2500,0
20240604,102600,43893460,2500,2500,2500,2500,0
20240604,102500,43893460,2500,2500,2500,2500,0
20240604,102400,43893460,2500,2500,2500,2500,0
20240604,102300,43893460,2500,2500,2500,2500,0
20240604,102200,43893460,2500,2500,2500,2500,0
20240604,102100,43893460,2500,2500,2500,2500,0
20240604,102000,43893460,2500,2500,2500,2500,0
20240604,101900,43893460,2500,2500,2500,2500,4
20240604,101800,43883460,2500,2500,2500,2500,0
20240604,101700,43883460,2500,2500,2500,2500,0
20240604,101600,43883460,2500,2500,2500,2500,0
20240604,101500,43883460,2500,2500,2500,2500,0
20240604,101400,43883460,2500,2500,2500,2500,0
20240604,101300,43883460,2500,2500,2500,2500,0
20240604,101200,43883460,2500,2500,2500,2500,0
20240604,101100,43883460,2500,2500,2500,2500,0
20240604,101000,43883460,2500,2500,2500,2500,0
20240604,100900,43883460,2500,2500,2500,2500,0
20240604,100800,43883460,2500,2500,2500,2500,0
20240604,100700,43883460,2500,2500,2500,2500,0
20240604,100600,43883460,2500,2500,2500,2500,0
20240604,100500,43883460,2500,2500,2500,2500,1
20240604,100400,43880960,2495,2495,2495,2495,0
20240604,100300,43880960,2495,2495,2495,2495,300
20240604,100200,43132460,2500,2500,2500,2500,0
20240604,100100,43132460,2500,2500,2500,2500,0
20240604,100000,43132460,2500,2500,2500,2500,0
20240604,095900,43132460,2500,2500,2500,2500,0
20240604,095800,43132460,2500,2500,2500,2500,0
20240604,095700,43132460,2500,2500,2500,2500,7
20240604,095600,43114960,2500,2495,2500,2495,2001
20240604,095500,38122460,2495,2495,2495,2495,0
20240604,095400,38122460,2495,2495,2495,2495,1479
20240604,095300,34432355,2495,2495,2495,2495,3
20240604,095200,34424870,2490,2490,2490,2490,0
20240604,095100,34424870,2490,2490,2490,2490,0
20240604,095000,34424870,2490,2490,2490,2490,0
20240604,094900,34424870,2490,2490,2490,2490,0
20240604,094800,34424870,2490,2490,2490,2490,0
20240604,094700,34424870,2490,2490,2490,2490,0
20240604,094600,34424870,2490,2490,2490,2490,8
20240604,094500,34404950,2495,2490,2495,2490,1374
20240604,094400,30983685,2500,2500,2500,2500,0
20240604,094300,30983685,2500,2500,2500,2500,0
20240604,094200,30983685,2500,2500,2500,2500,0
20240604,094100,30983685,2500,2500,2500,2500,0
20240604,094000,30983685,2500,2500,2500,2500,0
20240604,093900,30983685,2500,2500,2500,2500,10
20240604,093800,30958685,2500,2500,2500,2500,0
20240604,093700,30958685,2500,2490,2500,2490,501
20240604,093600,29711185,2500,2500,2500,2500,0
20240604,093500,29711185,2500,2500,2500,2500,0
20240604,093400,29711185,2500,2500,2500,2500,0
20240604,093300,29711185,2500,2500,2500,2500,0
20240604,093200,29711185,2500,2495,2500,2495,4
20240604,093100,29701195,2495,2495,2495,2495,0
20240604,093000,29701195,2495,2495,2495,2495,0
20240604,092900,29701195,2495,2495,2495,2495,0
20240604,092800,29701195,2495,2495,2495,2495,253
20240604,092700,29069960,2500,2500,2500,2500,10
20240604,092600,29044960,2500,2500,2500,2500,15
20240604,092500,29007460,2495,2495,2495,2495,348
20240604,092400,28139200,2495,2495,2495,2495,0
20240604,092300,28139200,2495,2495,2495,2495,0
20240604,092200,28139200,2495,2495,2495,2495,0
20240604,092100,28139200,2495,2495,2495,2495,1
20240604,092000,28136705,2480,2480,2480,2480,0
20240604,091900,28136705,2480,2490,2490,2480,3597
20240604,091800,19215110,2495,2485,2495,2485,2001
20240604,091700,14242615,2485,2485,2485,2485,477
20240604,091600,13057270,2490,2490,2490,2490,10
20240604,091500,13032370,2495,2495,2495,2490,1109
20240604,091400,10270805,2495,2495,2495,2495,0
20240604,091300,10270805,2495,2495,2500,2490,2251
20240604,091200,4663305,2490,2490,2490,2490,0
20240604,091100,4663305,2490,2490,2490,2490,0
20240604,091000,4663305,2490,2490,2490,2490,0
20240604,090900,4663305,2490,2490,2490,2490,0
20240604,090800,4663305,2490,2490,2490,2490,0
20240604,090700,4663305,2490,2490,2490,2490,0
20240604,090600,4663305,2490,2490,2490,2490,0
20240604,090500,4663305,2490,2495,2495,2490,601
20240604,090400,3165140,2500,2500,2500,2500,0
20240604,090300,3165140,2500,2500,2500,2500,150
20240604,090200,2790140,2500,2500,2500,2500,0
20240604,090100,2790140,2500,2505,2505,2500,100
20240604,090000,2540120,2510,2510,2510,2510,1012