KissMeData/039740/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192400,71435240,3025,3025,3025,3025,824
20240604,192300,71435240,3025,3025,3025,3025,0
20240604,192200,71435240,3025,3025,3025,3025,0
20240604,192100,71435240,3025,3025,3025,3025,0
20240604,192000,71435240,3025,3025,3025,3025,0
20240604,191900,71435240,3025,3025,3025,3025,0
20240604,191800,71435240,3025,3025,3025,3025,0
20240604,191700,71435240,3025,3025,3025,3025,0
20240604,191600,71435240,3025,3025,3025,3025,0
20240604,191500,71435240,3025,3025,3025,3025,0
20240604,191400,71435240,3025,3025,3025,3025,0
20240604,191300,71435240,3025,3025,3025,3025,0
20240604,191200,71435240,3025,3025,3025,3025,0
20240604,191100,71435240,3025,3025,3025,3025,0
20240604,191000,71435240,3025,3025,3025,3025,0
20240604,190900,71435240,3025,3025,3025,3025,0
20240604,190800,71435240,3025,3025,3025,3025,0
20240604,190700,71435240,3025,3025,3025,3025,0
20240604,190600,71435240,3025,3025,3025,3025,0
20240604,190500,71435240,3025,3025,3025,3025,0
20240604,190400,71435240,3025,3025,3025,3025,0
20240604,190300,71435240,3025,3025,3025,3025,0
20240604,190200,71435240,3025,3025,3025,3025,0
20240604,190100,71435240,3025,3025,3025,3025,0
20240604,190000,71435240,3025,3025,3025,3025,0
20240604,185900,71435240,3025,3025,3025,3025,0
20240604,185800,71435240,3025,3025,3025,3025,0
20240604,185700,71435240,3025,3025,3025,3025,0
20240604,185600,71435240,3025,3025,3025,3025,0
20240604,185500,71435240,3025,3025,3025,3025,0
20240604,185400,71435240,3025,3025,3025,3025,824
20240604,185300,71435240,3025,3025,3025,3025,0
20240604,185200,71435240,3025,3025,3025,3025,0
20240604,185100,71435240,3025,3025,3025,3025,0
20240604,185000,71435240,3025,3025,3025,3025,0
20240604,184900,71435240,3025,3025,3025,3025,0
20240604,184800,71435240,3025,3025,3025,3025,0
20240604,184700,71435240,3025,3025,3025,3025,0
20240604,184600,71435240,3025,3025,3025,3025,0
20240604,184500,71435240,3025,3025,3025,3025,0
20240604,184400,71435240,3025,3025,3025,3025,0
20240604,184300,71435240,3025,3025,3025,3025,0
20240604,184200,71435240,3025,3025,3025,3025,0
20240604,184100,71435240,3025,3025,3025,3025,0
20240604,184000,71435240,3025,3025,3025,3025,0
20240604,183900,71435240,3025,3025,3025,3025,0
20240604,183800,71435240,3025,3025,3025,3025,0
20240604,183700,71435240,3025,3025,3025,3025,0
20240604,183600,71435240,3025,3025,3025,3025,0
20240604,183500,71435240,3025,3025,3025,3025,0
20240604,183400,71435240,3025,3025,3025,3025,0
20240604,183300,71435240,3025,3025,3025,3025,0
20240604,183200,71435240,3025,3025,3025,3025,0
20240604,183100,71435240,3025,3025,3025,3025,0
20240604,183000,71435240,3025,3025,3025,3025,0
20240604,182900,71435240,3025,3025,3025,3025,0
20240604,182800,71435240,3025,3025,3025,3025,0
20240604,182700,71435240,3025,3025,3025,3025,0
20240604,182600,71435240,3025,3025,3025,3025,0
20240604,182500,71435240,3025,3025,3025,3025,0
20240604,182400,71435240,3025,3025,3025,3025,824
20240604,182300,71435240,3025,3025,3025,3025,0
20240604,182200,71435240,3025,3025,3025,3025,0
20240604,182100,71435240,3025,3025,3025,3025,0
20240604,182000,71435240,3025,3025,3025,3025,0
20240604,181900,71435240,3025,3025,3025,3025,0
20240604,181800,71435240,3025,3025,3025,3025,0
20240604,181700,71435240,3025,3025,3025,3025,0
20240604,181600,71435240,3025,3025,3025,3025,0
20240604,181500,71435240,3025,3025,3025,3025,0
20240604,181400,71435240,3025,3025,3025,3025,0
20240604,181300,71435240,3025,3025,3025,3025,0
20240604,181200,71435240,3025,3025,3025,3025,0
20240604,181100,71435240,3025,3025,3025,3025,0
20240604,181000,71435240,3025,3025,3025,3025,0
20240604,180900,71435240,3025,3025,3025,3025,0
20240604,180800,71435240,3025,3025,3025,3025,0
20240604,180700,71435240,3025,3025,3025,3025,0
20240604,180600,71435240,3025,3025,3025,3025,0
20240604,180500,71435240,3025,3025,3025,3025,0
20240604,180400,71435240,3025,3025,3025,3025,0
20240604,180300,71435240,3025,3025,3025,3025,0
20240604,180200,71435240,3025,3025,3025,3025,0
20240604,180100,71435240,3025,3025,3025,3025,0
20240604,180000,71435240,3025,3025,3025,3025,0
20240604,175900,71435240,3025,3025,3025,3025,0
20240604,175800,71435240,3025,3025,3025,3025,0
20240604,175700,71435240,3025,3025,3025,3025,0
20240604,175600,71435240,3025,3025,3025,3025,0
20240604,175500,71435240,3025,3025,3025,3025,0
20240604,175400,71435240,3025,3025,3025,3025,824
20240604,175300,71435240,3025,3025,3025,3025,0
20240604,175200,71435240,3025,3025,3025,3025,0
20240604,175100,71435240,3025,3025,3025,3025,0
20240604,175000,71435240,3025,3025,3025,3025,0
20240604,174900,71435240,3025,3025,3025,3025,0
20240604,174800,71435240,3025,3025,3025,3025,0
20240604,174700,71435240,3025,3025,3025,3025,0
20240604,174600,71435240,3025,3025,3025,3025,0
20240604,174500,71435240,3025,3025,3025,3025,0
20240604,174400,71435240,3025,3025,3025,3025,0
20240604,174300,71435240,3025,3025,3025,3025,0
20240604,174200,71435240,3025,3025,3025,3025,0
20240604,174100,71435240,3025,3025,3025,3025,0
20240604,174000,71435240,3025,3025,3025,3025,0
20240604,173900,71435240,3025,3025,3025,3025,0
20240604,173800,71435240,3025,3025,3025,3025,0
20240604,173700,71435240,3025,3025,3025,3025,0
20240604,173600,71435240,3025,3025,3025,3025,0
20240604,173500,71435240,3025,3025,3025,3025,0
20240604,173400,71435240,3025,3025,3025,3025,0
20240604,173300,71435240,3025,3025,3025,3025,0
20240604,173200,71435240,3025,3025,3025,3025,0
20240604,173100,71435240,3025,3025,3025,3025,0
20240604,173000,71435240,3025,3025,3025,3025,0
20240604,172900,71435240,3025,3025,3025,3025,0
20240604,172800,71435240,3025,3025,3025,3025,0
20240604,172700,71435240,3025,3025,3025,3025,0
20240604,172600,71435240,3025,3025,3025,3025,0
20240604,172500,71435240,3025,3025,3025,3025,0
20240604,172400,71435240,3025,3025,3025,3025,824
20240604,172300,71435240,3025,3025,3025,3025,0
20240604,172200,71435240,3025,3025,3025,3025,0
20240604,172100,71435240,3025,3025,3025,3025,0
20240604,172000,71435240,3025,3025,3025,3025,0
20240604,171900,71435240,3025,3025,3025,3025,0
20240604,171800,71435240,3025,3025,3025,3025,0
20240604,171700,71435240,3025,3025,3025,3025,0
20240604,171600,71435240,3025,3025,3025,3025,0
20240604,171500,71435240,3025,3025,3025,3025,0
20240604,171400,71435240,3025,3025,3025,3025,0
20240604,171300,71435240,3025,3025,3025,3025,0
20240604,171200,71435240,3025,3025,3025,3025,0
20240604,171100,71435240,3025,3025,3025,3025,0
20240604,171000,71435240,3025,3025,3025,3025,0
20240604,170900,71435240,3025,3025,3025,3025,0
20240604,170800,71435240,3025,3025,3025,3025,0
20240604,170700,71435240,3025,3025,3025,3025,0
20240604,170600,71435240,3025,3025,3025,3025,0
20240604,170500,71435240,3025,3025,3025,3025,0
20240604,170400,71435240,3025,3025,3025,3025,0
20240604,170300,71435240,3025,3025,3025,3025,0
20240604,170200,71435240,3025,3025,3025,3025,0
20240604,170100,71435240,3025,3025,3025,3025,0
20240604,170000,71435240,3025,3025,3025,3025,0
20240604,165900,71435240,3025,3025,3025,3025,0
20240604,165800,71435240,3025,3025,3025,3025,0
20240604,165700,71435240,3025,3025,3025,3025,0
20240604,165600,71435240,3025,3025,3025,3025,0
20240604,165500,71435240,3025,3025,3025,3025,0
20240604,165400,71435240,3025,3025,3025,3025,824
20240604,165300,71435240,3025,3025,3025,3025,0
20240604,165200,71435240,3025,3025,3025,3025,0
20240604,165100,71435240,3025,3025,3025,3025,0
20240604,165000,71435240,3025,3025,3025,3025,0
20240604,164900,71435240,3025,3025,3025,3025,0
20240604,164800,71435240,3025,3025,3025,3025,0
20240604,164700,71435240,3025,3025,3025,3025,0
20240604,164600,71435240,3025,3025,3025,3025,0
20240604,164500,71435240,3025,3025,3025,3025,0
20240604,164400,71435240,3025,3025,3025,3025,0
20240604,164300,71435240,3025,3025,3025,3025,0
20240604,164200,71435240,3025,3025,3025,3025,0
20240604,164100,71435240,3025,3025,3025,3025,0
20240604,164000,71435240,3025,3025,3025,3025,0
20240604,163900,71435240,3025,3025,3025,3025,0
20240604,163800,71435240,3025,3025,3025,3025,0
20240604,163700,71435240,3025,3025,3025,3025,0
20240604,163600,71435240,3025,3025,3025,3025,0
20240604,163500,71435240,3025,3025,3025,3025,0
20240604,163400,71435240,3025,3025,3025,3025,0
20240604,163300,71435240,3025,3025,3025,3025,0
20240604,163200,71435240,3025,3025,3025,3025,0
20240604,163100,71435240,3025,3025,3025,3025,0
20240604,163000,71435240,3025,3025,3025,3025,0
20240604,162900,71435240,3025,3025,3025,3025,0
20240604,162800,71435240,3025,3025,3025,3025,0
20240604,162700,71435240,3025,3025,3025,3025,0
20240604,162600,71435240,3025,3025,3025,3025,0
20240604,162500,71435240,3025,3025,3025,3025,0
20240604,162400,71435240,3025,3025,3025,3025,824
20240604,162300,71435240,3025,3025,3025,3025,0
20240604,162200,71435240,3025,3025,3025,3025,0
20240604,162100,71435240,3025,3025,3025,3025,0
20240604,162000,71435240,3025,3025,3025,3025,0
20240604,161900,71435240,3025,3025,3025,3025,0
20240604,161800,71435240,3025,3025,3025,3025,0
20240604,161700,71435240,3025,3025,3025,3025,0
20240604,161600,71435240,3025,3025,3025,3025,0
20240604,161500,71435240,3025,3025,3025,3025,0
20240604,161400,71435240,3025,3025,3025,3025,0
20240604,161300,71435240,3025,3025,3025,3025,0
20240604,161200,71435240,3025,3025,3025,3025,0
20240604,161100,71435240,3025,3025,3025,3025,0
20240604,161000,71435240,3025,3025,3025,3025,0
20240604,160900,71435240,3025,3025,3025,3025,0
20240604,160800,71435240,3025,3025,3025,3025,0
20240604,160700,71435240,3025,3025,3025,3025,0
20240604,160600,71435240,3025,3025,3025,3025,0
20240604,160500,71435240,3025,3025,3025,3025,0
20240604,160400,71435240,3025,3025,3025,3025,0
20240604,160300,71435240,3025,3025,3025,3025,0
20240604,160200,71435240,3025,3025,3025,3025,0
20240604,160100,71435240,3025,3025,3025,3025,0
20240604,160000,71435240,3025,3025,3025,3025,0
20240604,155900,71435240,3025,3025,3025,3025,0
20240604,155800,71435240,3025,3025,3025,3025,0
20240604,155700,71435240,3025,3025,3025,3025,0
20240604,155600,71435240,3025,3025,3025,3025,0
20240604,155500,71435240,3025,3025,3025,3025,0
20240604,155400,71435240,3025,3025,3025,3025,824
20240604,155300,71435240,3025,3025,3025,3025,0
20240604,155200,71435240,3025,3025,3025,3025,0
20240604,155100,71435240,3025,3025,3025,3025,0
20240604,155000,71435240,3025,3025,3025,3025,0
20240604,154900,71435240,3025,3025,3025,3025,0
20240604,154800,71435240,3025,3025,3025,3025,0
20240604,154700,71435240,3025,3025,3025,3025,0
20240604,154600,71435240,3025,3025,3025,3025,0
20240604,154500,71435240,3025,3025,3025,3025,0
20240604,154400,71435240,3025,3025,3025,3025,0
20240604,154300,71435240,3025,3025,3025,3025,0
20240604,154200,71435240,3025,3025,3025,3025,0
20240604,154100,71435240,3025,3025,3025,3025,0
20240604,154000,71435240,3025,3025,3025,3025,0
20240604,153900,71435240,3025,3025,3025,3025,0
20240604,153800,71435240,3025,3025,3025,3025,0
20240604,153700,71435240,3025,3025,3025,3025,0
20240604,153600,71435240,3025,3025,3025,3025,0
20240604,153500,71435240,3025,3025,3025,3025,0
20240604,153400,71435240,3025,3025,3025,3025,0
20240604,153300,71435240,3025,3025,3025,3025,0
20240604,153200,71435240,3025,3025,3025,3025,0
20240604,153100,71435240,3025,3025,3025,3025,0
20240604,153000,71435240,3025,3025,3025,3025,824
20240604,152900,68942640,2975,2975,2975,2975,0
20240604,152800,68942640,2975,2975,2975,2975,0
20240604,152700,68942640,2975,2975,2975,2975,0
20240604,152600,68942640,2975,2975,2975,2975,0
20240604,152500,68942640,2975,2975,2975,2975,0
20240604,152400,68942640,2975,2975,2975,2975,0
20240604,152300,68942640,2975,2975,2975,2975,0
20240604,152200,68942640,2975,2975,2975,2975,0
20240604,152100,68942640,2975,2975,2975,2975,0
20240604,152000,68942640,2975,2975,2975,2975,0
20240604,151900,68942640,2975,2980,2980,2975,25
20240604,151800,68868195,3000,3000,3000,3000,0
20240604,151700,68868195,3000,3000,3000,3000,11
20240604,151600,68835195,3000,3000,3000,3000,1
20240604,151500,68832195,3000,3000,3000,3000,0
20240604,151400,68832195,3000,2990,3000,2990,20
20240604,151300,68772295,2990,2990,2990,2990,112
20240604,151200,68437415,2990,2990,2990,2990,0
20240604,151100,68437415,2990,2990,2990,2990,1
20240604,151000,68434425,2990,2990,2990,2990,1
20240604,150900,68431435,2990,2990,2990,2990,54
20240604,150800,68269975,2990,2990,2990,2990,1
20240604,150700,68266985,2990,2990,2990,2990,232
20240604,150600,67573305,2990,2990,2990,2990,1
20240604,150500,67570315,2990,2990,2990,2990,1
20240604,150400,67567325,2990,2990,2990,2990,0
20240604,150300,67567325,2990,2990,2990,2990,1
20240604,150200,67564335,2990,2990,2990,2990,51
20240604,150100,67411845,2990,2990,2990,2990,0
20240604,150000,67411845,2990,2990,2990,2990,1
20240604,145900,67408855,2990,2990,2990,2990,1
20240604,145800,67405865,2985,2985,2985,2985,112
20240604,145700,67071545,2975,2985,2985,2975,210
20240604,145600,66446785,2985,2985,2985,2985,0
20240604,145500,66446785,2985,2985,2985,2985,1
20240604,145400,66443800,2985,2985,2985,2985,1
20240604,145300,66440815,2985,2985,2985,2985,0
20240604,145200,66440815,2985,2985,2985,2985,2
20240604,145100,66434845,2985,2985,2985,2985,1
20240604,145000,66431860,2985,2985,2985,2985,0
20240604,144900,66431860,2985,2985,2985,2985,1
20240604,144800,66428875,2985,2985,2985,2985,1
20240604,144700,66425890,2985,2985,2985,2985,0
20240604,144600,66425890,2985,2985,2985,2985,1
20240604,144500,66422905,2985,2985,2985,2985,1
20240604,144400,66419920,2985,2985,2985,2985,0
20240604,144300,66419920,2985,2985,2985,2985,1
20240604,144200,66416935,2985,2985,2985,2985,0
20240604,144100,66416935,2985,2985,2985,2985,1
20240604,144000,66413950,2985,2985,2985,2985,3
20240604,143900,66404995,2965,2965,2965,2965,2
20240604,143800,66399065,2985,2985,2985,2985,1
20240604,143700,66396080,2985,2985,2985,2985,1
20240604,143600,66393095,2985,2985,2985,2985,0
20240604,143500,66393095,2985,2985,2985,2985,1
20240604,143400,66390110,2985,2985,2985,2985,1
20240604,143300,66387125,2985,2985,2985,2985,0
20240604,143200,66387125,2985,2985,2985,2985,1
20240604,143100,66384140,2985,2985,2985,2985,0
20240604,143000,66384140,2985,2985,2985,2985,1
20240604,142900,66381155,2985,2985,2985,2985,1
20240604,142800,66378170,2980,2980,2980,2980,111
20240604,142700,66047390,2980,2980,2980,2980,1
20240604,142600,66044410,2980,2980,2980,2980,1
20240604,142500,66041430,2980,2980,2980,2980,0
20240604,142400,66041430,2980,2980,2980,2980,1
20240604,142300,66038450,2970,2950,2970,2950,1141
20240604,142200,62672455,2955,2955,2955,2955,0
20240604,142100,62672455,2955,2960,2960,2955,182
20240604,142000,62134540,2960,2965,2965,2960,675
20240604,141900,60136525,2965,2965,2965,2965,5
20240604,141800,60121700,2975,2975,2975,2975,1
20240604,141700,60118725,2985,2985,2985,2985,0
20240604,141600,60118725,2985,2985,2985,2985,1
20240604,141500,60115740,2985,2985,2985,2985,1
20240604,141400,60112755,2965,2975,2975,2965,145
20240604,141300,59682330,2990,2990,2990,2990,1
20240604,141200,59679340,3000,3000,3000,3000,1
20240604,141100,59676340,3000,3000,3000,3000,0
20240604,141000,59676340,3000,3000,3000,3000,1
20240604,140900,59673340,3000,3000,3000,3000,1
20240604,140800,59670340,3000,3000,3000,3000,0
20240604,140700,59670340,3000,3000,3000,3000,1
20240604,140600,59667340,2975,2975,2975,2975,1
20240604,140500,59664365,3000,3000,3000,3000,1
20240604,140400,59661365,3000,3000,3000,3000,1
20240604,140300,59658365,3000,3000,3000,3000,0
20240604,140200,59658365,3000,3000,3000,3000,1
20240604,140100,59655365,3000,3000,3000,3000,1
20240604,140000,59652365,3000,3000,3000,3000,2
20240604,135900,59646365,3000,3000,3000,3000,1
20240604,135800,59643365,3000,3000,3000,3000,1
20240604,135700,59640365,3000,3000,3000,3000,0
20240604,135600,59640365,3000,3000,3000,3000,1
20240604,135500,59637365,3000,3000,3000,3000,0
20240604,135400,59637365,3000,3000,3000,3000,1
20240604,135300,59634365,3000,3000,3000,3000,1
20240604,135200,59631365,3010,3010,3010,3010,0
20240604,135100,59631365,3010,3010,3010,3010,1
20240604,135000,59628355,3010,3010,3010,3010,1
20240604,134900,59625345,3010,3010,3010,3010,13
20240604,134800,59586215,3010,3010,3010,3010,1
20240604,134700,59583205,3010,3010,3010,3010,1
20240604,134600,59580195,3010,3010,3010,3010,0
20240604,134500,59580195,3010,3010,3010,3010,1
20240604,134400,59577185,3010,3010,3010,3010,1
20240604,134300,59574175,3010,3010,3010,3010,0
20240604,134200,59574175,3010,2980,3010,2975,66
20240604,134100,59377765,3015,3015,3015,3015,65
20240604,134000,59181790,3015,3015,3015,3015,3
20240604,133900,59172745,3015,3015,3015,3015,1
20240604,133800,59169730,3015,3005,3015,3005,62
20240604,133700,58983245,3005,3005,3005,3005,1
20240604,133600,58980240,3005,3005,3005,3005,1
20240604,133500,58977235,3005,3005,3005,3005,0
20240604,133400,58977235,3005,3005,3005,3005,1
20240604,133300,58974230,3005,3005,3005,3005,1
20240604,133200,58971225,3005,2995,3005,2995,63
20240604,133100,58781995,2995,2995,2995,2995,1
20240604,133000,58779000,2995,2995,2995,2995,0
20240604,132900,58779000,2995,2995,2995,2995,1
20240604,132800,58776005,2995,2980,2995,2980,5
20240604,132700,58761090,2995,2995,2995,2995,0
20240604,132600,58761090,2995,2995,2995,2995,1
20240604,132500,58758095,2995,2995,2995,2995,1
20240604,132400,58755100,2995,2995,2995,2995,0
20240604,132300,58755100,2995,2995,2995,2995,1
20240604,132200,58752105,2995,2995,2995,2995,1
20240604,132100,58749110,2995,2995,2995,2995,0
20240604,132000,58749110,2995,2995,2995,2995,4
20240604,131900,58737130,2995,2995,2995,2995,1
20240604,131800,58734135,2995,2995,2995,2995,0
20240604,131700,58734135,2995,2995,2995,2995,1
20240604,131600,58731140,2995,2995,2995,2995,0
20240604,131500,58731140,2995,2995,2995,2995,1
20240604,131400,58728145,2995,2995,2995,2995,1
20240604,131300,58725150,2995,2995,2995,2995,0
20240604,131200,58725150,2995,2995,2995,2995,1
20240604,131100,58722155,2995,2995,2995,2995,115
20240604,131000,58377730,2975,2975,2975,2975,170
20240604,130900,57871980,2995,2995,2995,2995,1
20240604,130800,57868985,2995,2995,2995,2995,1
20240604,130700,57865990,2995,2995,2995,2995,0
20240604,130600,57865990,2995,2995,2995,2995,1
20240604,130500,57862995,2995,2995,2995,2995,0
20240604,130400,57862995,2995,2995,2995,2995,1
20240604,130300,57860000,2995,2995,2995,2995,1
20240604,130200,57857005,2995,2995,2995,2995,0
20240604,130100,57857005,2995,2995,2995,2995,1
20240604,130000,57854010,2995,2995,2995,2995,4
20240604,125900,57842030,2995,2995,2995,2995,0
20240604,125800,57842030,2995,2995,2995,2995,1
20240604,125700,57839035,2995,2995,2995,2995,1
20240604,125600,57836040,2995,2995,2995,2995,0
20240604,125500,57836040,2995,2995,2995,2995,1
20240604,125400,57833045,2995,2995,2995,2995,1
20240604,125300,57830050,2995,2995,2995,2995,0
20240604,125200,57830050,2995,2995,2995,2995,1
20240604,125100,57827055,2995,2995,2995,2995,0
20240604,125000,57827055,2995,2995,2995,2995,1
20240604,124900,57824060,2995,2995,2995,2995,1
20240604,124800,57821065,3000,3000,3000,3000,2
20240604,124700,57815065,3000,3000,3000,3000,1
20240604,124600,57812065,3000,3000,3000,3000,1
20240604,124500,57809065,3000,3000,3000,3000,0
20240604,124400,57809065,3000,3000,3000,3000,1
20240604,124300,57806065,3000,3000,3000,3000,1
20240604,124200,57803065,3000,3000,3000,3000,0
20240604,124100,57803065,3000,3000,3000,3000,1
20240604,124000,57800065,3000,3000,3000,3000,3
20240604,123900,57791065,3000,3000,3000,3000,1
20240604,123800,57788065,3000,3000,3000,3000,1
20240604,123700,57785065,3000,3000,3000,3000,0
20240604,123600,57785065,3000,3000,3000,3000,1
20240604,123500,57782065,3000,3000,3000,3000,5
20240604,123400,57767065,2975,2980,2980,2975,17
20240604,123300,57716460,3005,3005,3005,3005,1
20240604,123200,57713455,3005,3005,3005,3005,1
20240604,123100,57710450,3005,3005,3005,3005,0
20240604,123000,57710450,3005,3005,3005,3005,1
20240604,122900,57707445,3005,3005,3005,3005,0
20240604,122800,57707445,3005,3005,3005,3005,1
20240604,122700,57704440,3005,3005,3005,3005,1
20240604,122600,57701435,3005,3005,3005,3005,0
20240604,122500,57701435,3005,3005,3005,3005,1
20240604,122400,57698430,3005,3005,3005,3005,1
20240604,122300,57695425,3005,3005,3005,3005,0
20240604,122200,57695425,3005,3005,3005,3005,1
20240604,122100,57692420,3005,3005,3005,3005,1
20240604,122000,57689415,3005,3005,3005,3005,3
20240604,121900,57680400,3005,3005,3005,3005,1
20240604,121800,57677395,3005,3005,3005,3005,1
20240604,121700,57674390,3005,3005,3005,3005,0
20240604,121600,57674390,3005,3005,3005,3005,4
20240604,121500,57662370,3005,3005,3005,3005,0
20240604,121400,57662370,3005,3005,3005,3005,1
20240604,121300,57659365,3005,3005,3005,3005,1
20240604,121200,57656360,3010,3010,3010,3010,0
20240604,121100,57656360,3010,2995,3010,2995,29
20240604,121000,57569445,2995,2995,2995,2995,1
20240604,120900,57566450,2995,2995,2995,2995,0
20240604,120800,57566450,2995,2995,2995,2995,1
20240604,120700,57563455,2995,2995,2995,2995,1
20240604,120600,57560460,2995,2995,2995,2995,0
20240604,120500,57560460,2995,2995,2995,2995,1
20240604,120400,57557465,2995,2995,2995,2995,0
20240604,120300,57557465,2995,2995,2995,2995,1
20240604,120200,57554470,2995,2995,2995,2995,2
20240604,120100,57548480,2990,2975,2990,2975,227
20240604,120000,56873005,2975,2990,2990,2975,144
20240604,115900,56444545,2990,2990,2990,2990,1
20240604,115800,56441555,2990,2990,2990,2990,0
20240604,115700,56441555,2990,2990,2990,2990,34
20240604,115600,56339895,2990,2990,2990,2990,1
20240604,115500,56336905,2990,2990,2990,2990,0
20240604,115400,56336905,2990,2990,2990,2990,33
20240604,115300,56238235,2990,2990,2990,2990,1
20240604,115200,56235245,2990,2990,2990,2990,0
20240604,115100,56235245,2990,2990,2990,2990,1
20240604,115000,56232255,2990,2990,2990,2990,0
20240604,114900,56232255,2990,2990,2990,2990,1
20240604,114800,56229265,2990,2990,2990,2990,1
20240604,114700,56226275,2990,2990,2990,2990,0
20240604,114600,56226275,2990,2990,2990,2990,1
20240604,114500,56223285,2990,2990,2990,2990,1
20240604,114400,56220295,2990,2990,2990,2990,0
20240604,114300,56220295,2990,2990,2990,2990,1
20240604,114200,56217305,2990,2990,2990,2990,1
20240604,114100,56214315,2990,2990,2990,2990,0
20240604,114000,56214315,2990,2990,2990,2990,4
20240604,113900,56202355,2990,2990,2990,2990,0
20240604,113800,56202355,2990,2990,2990,2990,1
20240604,113700,56199365,2990,2990,2990,2990,1
20240604,113600,56196375,2990,2990,2990,2990,0
20240604,113500,56196375,2990,2990,2990,2990,1
20240604,113400,56193385,2990,2990,2990,2990,1
20240604,113300,56190395,2990,2990,2990,2990,0
20240604,113200,56190395,2990,2990,2990,2990,5
20240604,113100,56175445,2970,2990,2990,2970,209
20240604,113000,55554695,2990,2990,2990,2990,0
20240604,112900,55554695,2990,2970,2990,2970,11
20240604,112800,55522005,2970,2970,2970,2970,390
20240604,112700,54363705,2990,2990,2990,2990,1
20240604,112600,54360715,2990,2990,2990,2990,1
20240604,112500,54357725,2990,2990,2990,2990,0
20240604,112400,54357725,2990,2990,2990,2990,1
20240604,112300,54354735,2990,2990,2990,2990,1
20240604,112200,54351745,2990,2990,2990,2990,0
20240604,112100,54351745,2990,2990,2990,2990,1
20240604,112000,54348755,2990,2990,2990,2990,4
20240604,111900,54336795,2990,2990,2990,2990,0
20240604,111800,54336795,2990,2990,2990,2990,214
20240604,111700,53696935,2990,2990,2990,2990,1
20240604,111600,53693945,2990,2990,2990,2990,0
20240604,111500,53693945,2990,2990,2990,2990,1
20240604,111400,53690955,2990,2990,2990,2990,0
20240604,111300,53690955,2990,2990,2990,2990,1
20240604,111200,53687965,2990,2990,2990,2990,1
20240604,111100,53684975,2990,2990,2990,2990,0
20240604,111000,53684975,2990,2990,2990,2990,1
20240604,110900,53681985,2990,2990,2990,2990,1
20240604,110800,53678995,2990,2990,2990,2990,0
20240604,110700,53678995,2990,2990,2990,2990,1
20240604,110600,53676005,2985,2985,2985,2985,264
20240604,110500,52887965,2985,2985,2985,2985,0
20240604,110400,52887965,2985,2985,2985,2985,2
20240604,110300,52881995,2985,2985,2985,2985,0
20240604,110200,52881995,2985,2985,2985,2985,1
20240604,110100,52879010,2985,2985,2985,2985,1
20240604,110000,52876025,2965,2985,2985,2965,146
20240604,105900,52442920,2985,2985,2985,2985,1
20240604,105800,52439935,2985,2985,2985,2985,1
20240604,105700,52436950,2985,2985,2985,2985,0
20240604,105600,52436950,2985,2985,2985,2985,1
20240604,105500,52433965,2985,2985,2985,2985,1
20240604,105400,52430980,2985,2985,2985,2985,0
20240604,105300,52430980,2985,2985,2985,2985,1
20240604,105200,52427995,2985,2985,2985,2985,1
20240604,105100,52425010,2985,2985,2985,2985,0
20240604,105000,52425010,2985,2985,2985,2985,1
20240604,104900,52422025,2985,2980,2985,2980,89
20240604,104800,52156710,2985,2985,2985,2985,1
20240604,104700,52153725,2985,2985,2985,2985,1
20240604,104600,52150740,2985,2985,2985,2985,0
20240604,104500,52150740,2985,2985,2985,2985,1
20240604,104400,52147755,2960,2970,2985,2960,6994
20240604,104300,31300830,2970,2970,2970,2970,0
20240604,104200,31300830,2970,2970,2970,2970,56
20240604,104100,31134510,2970,2970,2970,2970,1
20240604,104000,31131540,2970,2970,2970,2970,3
20240604,103900,31122630,2970,2970,2970,2970,1
20240604,103800,31119660,2970,2970,2970,2970,0
20240604,103700,31119660,2970,2970,2970,2970,1
20240604,103600,31116690,2970,2970,2970,2970,1
20240604,103500,31113720,2970,2970,2970,2970,0
20240604,103400,31113720,2970,2970,2970,2970,1
20240604,103300,31110750,2970,2970,2970,2970,1
20240604,103200,31107780,2970,2970,2970,2970,0
20240604,103100,31107780,2970,2970,2970,2970,1
20240604,103000,31104810,2970,2970,2970,2970,1
20240604,102900,31101840,2970,2970,2970,2970,0
20240604,102800,31101840,2970,2970,2970,2970,1
20240604,102700,31098870,2960,2970,2970,2960,31
20240604,102600,31007100,2970,2970,2970,2970,0
20240604,102500,31007100,2970,2970,2970,2970,1
20240604,102400,31004130,2970,2970,2970,2970,0
20240604,102300,31004130,2970,2970,2970,2970,1
20240604,102200,31001160,2970,2970,2970,2970,1
20240604,102100,30998190,2970,2970,2970,2970,0
20240604,102000,30998190,2970,2970,2970,2970,4
20240604,101900,30986310,2970,2960,2970,2960,13
20240604,101800,30947820,2970,2970,2970,2970,0
20240604,101700,30947820,2970,2970,2970,2970,1
20240604,101600,30944850,2970,2970,2970,2970,1
20240604,101500,30941880,2970,2970,2970,2970,0
20240604,101400,30941880,2970,2970,2970,2970,1
20240604,101300,30938910,2970,2970,2970,2970,0
20240604,101200,30938910,2970,2970,2970,2970,1
20240604,101100,30935940,2970,2970,2970,2970,1
20240604,101000,30932970,2970,2970,2970,2970,0
20240604,100900,30932970,2970,2970,2970,2970,1
20240604,100800,30930000,2950,2960,2975,2950,257
20240604,100700,30170920,2970,2970,2970,2970,0
20240604,100600,30170920,2970,2970,2970,2970,1
20240604,100500,30167950,2975,2975,2975,2975,1
20240604,100400,30164975,2975,2975,2975,2975,0
20240604,100300,30164975,2975,2970,2975,2970,19
20240604,100200,30108475,2970,2970,2970,2970,0
20240604,100100,30108475,2970,2970,2970,2970,1
20240604,100000,30105505,2970,2970,2970,2970,4
20240604,095900,30093625,2970,2970,2970,2970,0
20240604,095800,30093625,2970,2975,2975,2970,11
20240604,095700,30060950,2975,2965,2975,2965,71
20240604,095600,29850345,2965,2965,2965,2965,0
20240604,095500,29850345,2965,2950,2965,2950,924
20240604,095400,27120505,2950,2950,2950,2950,381
20240604,095300,25996555,2950,2945,2950,2945,240
20240604,095200,25288655,2950,2950,2950,2950,16
20240604,095100,25241455,2950,2950,2950,2950,21
20240604,095000,25179505,2950,2950,2950,2950,0
20240604,094900,25179505,2950,2950,2950,2950,1
20240604,094800,25176555,2950,2950,2950,2950,0
20240604,094700,25176555,2950,2950,2950,2950,1
20240604,094600,25173605,2950,2950,2950,2950,90
20240604,094500,24908105,2940,2940,2940,2940,0
20240604,094400,24908105,2940,2950,2950,2935,162
20240604,094300,24430760,2950,2950,2950,2950,1
20240604,094200,24427810,2950,2950,2950,2950,325
20240604,094100,23469060,2950,2950,2950,2950,1
20240604,094000,23466110,2950,2950,2950,2950,4
20240604,093900,23454310,2950,2950,2950,2950,1
20240604,093800,23451360,2950,2950,2950,2950,3
20240604,093700,23442510,2950,2950,2950,2950,0
20240604,093600,23442510,2950,2950,2950,2950,1
20240604,093500,23439560,2950,2950,2950,2950,2
20240604,093400,23433660,2950,2950,2950,2950,20
20240604,093300,23374660,2950,2950,2950,2950,1
20240604,093200,23371710,2950,2950,2950,2950,1
20240604,093100,23368760,2950,2950,2950,2950,0
20240604,093000,23368760,2950,2950,2950,2950,1
20240604,092900,23365810,2950,2950,2950,2950,1
20240604,092800,23362860,2940,2940,2940,2940,0
20240604,092700,23362860,2940,2950,2950,2940,11
20240604,092600,23330510,2950,2950,2950,2950,1
20240604,092500,23327560,2950,2950,2950,2950,0
20240604,092400,23327560,2950,2950,2950,2950,1
20240604,092300,23324610,2955,2955,2955,2955,0
20240604,092200,23324610,2955,2955,2955,2955,1
20240604,092100,23321655,2955,2955,2955,2955,1
20240604,092000,23318700,2940,2965,2965,2940,63
20240604,091900,23133405,2965,2965,2965,2965,1
20240604,091800,23130440,2965,2965,2965,2965,1
20240604,091700,23127475,2935,2955,2955,2935,1349
20240604,091600,19143730,2965,2965,2965,2965,1
20240604,091500,19140765,2965,2965,2965,2960,65
20240604,091400,18948350,2965,2965,2965,2965,0
20240604,091300,18948350,2965,2965,2965,2965,1
20240604,091200,18945385,2965,2965,2965,2965,0
20240604,091100,18945385,2965,2965,2965,2965,1
20240604,091000,18942420,2965,2965,2965,2965,5
20240604,090900,18927595,2965,2965,2965,2965,866
20240604,090800,16359905,2965,2965,2965,2965,1
20240604,090700,16356940,2965,2965,2965,2965,1
20240604,090600,16353975,2960,2960,2960,2960,40
20240604,090500,16235575,2965,2975,2975,2960,603
20240604,090400,14449255,2975,2975,2975,2975,1
20240604,090300,14446280,2975,2975,2975,2975,0
20240604,090200,14446280,2975,2975,2975,2975,1
20240604,090100,14443305,2965,2980,2980,2960,1968
20240604,090000,8606195,2980,2980,2980,2975,2888