KissMeData/040300/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192500,143093480,3700,3700,3700,3700,1621
20240604,192400,143093480,3700,3700,3700,3700,0
20240604,192300,143093480,3700,3700,3700,3700,0
20240604,192200,143093480,3700,3700,3700,3700,0
20240604,192100,143093480,3700,3700,3700,3700,0
20240604,192000,143093480,3700,3700,3700,3700,0
20240604,191900,143093480,3700,3700,3700,3700,0
20240604,191800,143093480,3700,3700,3700,3700,0
20240604,191700,143093480,3700,3700,3700,3700,0
20240604,191600,143093480,3700,3700,3700,3700,0
20240604,191500,143093480,3700,3700,3700,3700,0
20240604,191400,143093480,3700,3700,3700,3700,0
20240604,191300,143093480,3700,3700,3700,3700,0
20240604,191200,143093480,3700,3700,3700,3700,0
20240604,191100,143093480,3700,3700,3700,3700,0
20240604,191000,143093480,3700,3700,3700,3700,0
20240604,190900,143093480,3700,3700,3700,3700,0
20240604,190800,143093480,3700,3700,3700,3700,0
20240604,190700,143093480,3700,3700,3700,3700,0
20240604,190600,143093480,3700,3700,3700,3700,0
20240604,190500,143093480,3700,3700,3700,3700,0
20240604,190400,143093480,3700,3700,3700,3700,0
20240604,190300,143093480,3700,3700,3700,3700,0
20240604,190200,143093480,3700,3700,3700,3700,0
20240604,190100,143093480,3700,3700,3700,3700,0
20240604,190000,143093480,3700,3700,3700,3700,0
20240604,185900,143093480,3700,3700,3700,3700,0
20240604,185800,143093480,3700,3700,3700,3700,0
20240604,185700,143093480,3700,3700,3700,3700,0
20240604,185600,143093480,3700,3700,3700,3700,0
20240604,185500,143093480,3700,3700,3700,3700,1621
20240604,185400,143093480,3700,3700,3700,3700,0
20240604,185300,143093480,3700,3700,3700,3700,0
20240604,185200,143093480,3700,3700,3700,3700,0
20240604,185100,143093480,3700,3700,3700,3700,0
20240604,185000,143093480,3700,3700,3700,3700,0
20240604,184900,143093480,3700,3700,3700,3700,0
20240604,184800,143093480,3700,3700,3700,3700,0
20240604,184700,143093480,3700,3700,3700,3700,0
20240604,184600,143093480,3700,3700,3700,3700,0
20240604,184500,143093480,3700,3700,3700,3700,0
20240604,184400,143093480,3700,3700,3700,3700,0
20240604,184300,143093480,3700,3700,3700,3700,0
20240604,184200,143093480,3700,3700,3700,3700,0
20240604,184100,143093480,3700,3700,3700,3700,0
20240604,184000,143093480,3700,3700,3700,3700,0
20240604,183900,143093480,3700,3700,3700,3700,0
20240604,183800,143093480,3700,3700,3700,3700,0
20240604,183700,143093480,3700,3700,3700,3700,0
20240604,183600,143093480,3700,3700,3700,3700,0
20240604,183500,143093480,3700,3700,3700,3700,0
20240604,183400,143093480,3700,3700,3700,3700,0
20240604,183300,143093480,3700,3700,3700,3700,0
20240604,183200,143093480,3700,3700,3700,3700,0
20240604,183100,143093480,3700,3700,3700,3700,0
20240604,183000,143093480,3700,3700,3700,3700,0
20240604,182900,143093480,3700,3700,3700,3700,0
20240604,182800,143093480,3700,3700,3700,3700,0
20240604,182700,143093480,3700,3700,3700,3700,0
20240604,182600,143093480,3700,3700,3700,3700,0
20240604,182500,143093480,3700,3700,3700,3700,1621
20240604,182400,143093480,3700,3700,3700,3700,0
20240604,182300,143093480,3700,3700,3700,3700,0
20240604,182200,143093480,3700,3700,3700,3700,0
20240604,182100,143093480,3700,3700,3700,3700,0
20240604,182000,143093480,3700,3700,3700,3700,0
20240604,181900,143093480,3700,3700,3700,3700,0
20240604,181800,143093480,3700,3700,3700,3700,0
20240604,181700,143093480,3700,3700,3700,3700,0
20240604,181600,143093480,3700,3700,3700,3700,0
20240604,181500,143093480,3700,3700,3700,3700,0
20240604,181400,143093480,3700,3700,3700,3700,0
20240604,181300,143093480,3700,3700,3700,3700,0
20240604,181200,143093480,3700,3700,3700,3700,0
20240604,181100,143093480,3700,3700,3700,3700,0
20240604,181000,143093480,3700,3700,3700,3700,0
20240604,180900,143093480,3700,3700,3700,3700,0
20240604,180800,143093480,3700,3700,3700,3700,0
20240604,180700,143093480,3700,3700,3700,3700,0
20240604,180600,143093480,3700,3700,3700,3700,0
20240604,180500,143093480,3700,3700,3700,3700,0
20240604,180400,143093480,3700,3700,3700,3700,0
20240604,180300,143093480,3700,3700,3700,3700,0
20240604,180200,143093480,3700,3700,3700,3700,0
20240604,180100,143093480,3700,3700,3700,3700,0
20240604,180000,143093480,3700,3700,3700,3700,0
20240604,175900,143093480,3700,3700,3700,3700,0
20240604,175800,143093480,3700,3700,3700,3700,0
20240604,175700,143093480,3700,3700,3700,3700,0
20240604,175600,143093480,3700,3700,3700,3700,0
20240604,175500,143093480,3700,3700,3700,3700,1621
20240604,175400,143093480,3700,3700,3700,3700,0
20240604,175300,143093480,3700,3700,3700,3700,0
20240604,175200,143093480,3700,3700,3700,3700,0
20240604,175100,143093480,3700,3700,3700,3700,0
20240604,175000,143093480,3700,3700,3700,3700,0
20240604,174900,143093480,3700,3700,3700,3700,0
20240604,174800,143093480,3700,3700,3700,3700,0
20240604,174700,143093480,3700,3700,3700,3700,0
20240604,174600,143093480,3700,3700,3700,3700,0
20240604,174500,143093480,3700,3700,3700,3700,0
20240604,174400,143093480,3700,3700,3700,3700,0
20240604,174300,143093480,3700,3700,3700,3700,0
20240604,174200,143093480,3700,3700,3700,3700,0
20240604,174100,143093480,3700,3700,3700,3700,0
20240604,174000,143093480,3700,3700,3700,3700,0
20240604,173900,143093480,3700,3700,3700,3700,0
20240604,173800,143093480,3700,3700,3700,3700,0
20240604,173700,143093480,3700,3700,3700,3700,0
20240604,173600,143093480,3700,3700,3700,3700,0
20240604,173500,143093480,3700,3700,3700,3700,0
20240604,173400,143093480,3700,3700,3700,3700,0
20240604,173300,143093480,3700,3700,3700,3700,0
20240604,173200,143093480,3700,3700,3700,3700,0
20240604,173100,143093480,3700,3700,3700,3700,0
20240604,173000,143093480,3700,3700,3700,3700,0
20240604,172900,143093480,3700,3700,3700,3700,0
20240604,172800,143093480,3700,3700,3700,3700,0
20240604,172700,143093480,3700,3700,3700,3700,0
20240604,172600,143093480,3700,3700,3700,3700,0
20240604,172500,143093480,3700,3700,3700,3700,1621
20240604,172400,143093480,3700,3700,3700,3700,0
20240604,172300,143093480,3700,3700,3700,3700,0
20240604,172200,143093480,3700,3700,3700,3700,0
20240604,172100,143093480,3700,3700,3700,3700,0
20240604,172000,143093480,3700,3700,3700,3700,0
20240604,171900,143093480,3700,3700,3700,3700,0
20240604,171800,143093480,3700,3700,3700,3700,0
20240604,171700,143093480,3700,3700,3700,3700,0
20240604,171600,143093480,3700,3700,3700,3700,0
20240604,171500,143093480,3700,3700,3700,3700,0
20240604,171400,143093480,3700,3700,3700,3700,0
20240604,171300,143093480,3700,3700,3700,3700,0
20240604,171200,143093480,3700,3700,3700,3700,0
20240604,171100,143093480,3700,3700,3700,3700,0
20240604,171000,143093480,3700,3700,3700,3700,0
20240604,170900,143093480,3700,3700,3700,3700,0
20240604,170800,143093480,3700,3700,3700,3700,0
20240604,170700,143093480,3700,3700,3700,3700,0
20240604,170600,143093480,3700,3700,3700,3700,0
20240604,170500,143093480,3700,3700,3700,3700,0
20240604,170400,143093480,3700,3700,3700,3700,0
20240604,170300,143093480,3700,3700,3700,3700,0
20240604,170200,143093480,3700,3700,3700,3700,0
20240604,170100,143093480,3700,3700,3700,3700,0
20240604,170000,143093480,3700,3700,3700,3700,0
20240604,165900,143093480,3700,3700,3700,3700,0
20240604,165800,143093480,3700,3700,3700,3700,0
20240604,165700,143093480,3700,3700,3700,3700,0
20240604,165600,143093480,3700,3700,3700,3700,0
20240604,165500,143093480,3700,3700,3700,3700,1621
20240604,165400,143093480,3700,3700,3700,3700,0
20240604,165300,143093480,3700,3700,3700,3700,0
20240604,165200,143093480,3700,3700,3700,3700,0
20240604,165100,143093480,3700,3700,3700,3700,0
20240604,165000,143093480,3700,3700,3700,3700,0
20240604,164900,143093480,3700,3700,3700,3700,0
20240604,164800,143093480,3700,3700,3700,3700,0
20240604,164700,143093480,3700,3700,3700,3700,0
20240604,164600,143093480,3700,3700,3700,3700,0
20240604,164500,143093480,3700,3700,3700,3700,0
20240604,164400,143093480,3700,3700,3700,3700,0
20240604,164300,143093480,3700,3700,3700,3700,0
20240604,164200,143093480,3700,3700,3700,3700,0
20240604,164100,143093480,3700,3700,3700,3700,0
20240604,164000,143093480,3700,3700,3700,3700,0
20240604,163900,143093480,3700,3700,3700,3700,0
20240604,163800,143093480,3700,3700,3700,3700,0
20240604,163700,143093480,3700,3700,3700,3700,0
20240604,163600,143093480,3700,3700,3700,3700,0
20240604,163500,143093480,3700,3700,3700,3700,0
20240604,163400,143093480,3700,3700,3700,3700,0
20240604,163300,143093480,3700,3700,3700,3700,0
20240604,163200,143093480,3700,3700,3700,3700,0
20240604,163100,143093480,3700,3700,3700,3700,0
20240604,163000,143093480,3700,3700,3700,3700,0
20240604,162900,143093480,3700,3700,3700,3700,0
20240604,162800,143093480,3700,3700,3700,3700,0
20240604,162700,143093480,3700,3700,3700,3700,0
20240604,162600,143093480,3700,3700,3700,3700,0
20240604,162500,143093480,3700,3700,3700,3700,1621
20240604,162400,143093480,3700,3700,3700,3700,0
20240604,162300,143093480,3700,3700,3700,3700,0
20240604,162200,143093480,3700,3700,3700,3700,0
20240604,162100,143093480,3700,3700,3700,3700,0
20240604,162000,143093480,3700,3700,3700,3700,0
20240604,161900,143093480,3700,3700,3700,3700,0
20240604,161800,143093480,3700,3700,3700,3700,0
20240604,161700,143093480,3700,3700,3700,3700,0
20240604,161600,143093480,3700,3700,3700,3700,0
20240604,161500,143093480,3700,3700,3700,3700,0
20240604,161400,143093480,3700,3700,3700,3700,0
20240604,161300,143093480,3700,3700,3700,3700,0
20240604,161200,143093480,3700,3700,3700,3700,0
20240604,161100,143093480,3700,3700,3700,3700,0
20240604,161000,143093480,3700,3700,3700,3700,0
20240604,160900,143093480,3700,3700,3700,3700,0
20240604,160800,143093480,3700,3700,3700,3700,0
20240604,160700,143093480,3700,3700,3700,3700,0
20240604,160600,143093480,3700,3700,3700,3700,0
20240604,160500,143093480,3700,3700,3700,3700,0
20240604,160400,143093480,3700,3700,3700,3700,0
20240604,160300,143093480,3700,3700,3700,3700,0
20240604,160200,143093480,3700,3700,3700,3700,0
20240604,160100,143093480,3700,3700,3700,3700,0
20240604,160000,143093480,3700,3700,3700,3700,0
20240604,155900,143093480,3700,3700,3700,3700,0
20240604,155800,143093480,3700,3700,3700,3700,0
20240604,155700,143093480,3700,3700,3700,3700,0
20240604,155600,143093480,3700,3700,3700,3700,0
20240604,155500,143093480,3700,3700,3700,3700,1621
20240604,155400,143093480,3700,3700,3700,3700,0
20240604,155300,143093480,3700,3700,3700,3700,0
20240604,155200,143093480,3700,3700,3700,3700,0
20240604,155100,143093480,3700,3700,3700,3700,0
20240604,155000,143093480,3700,3700,3700,3700,0
20240604,154900,143093480,3700,3700,3700,3700,0
20240604,154800,143093480,3700,3700,3700,3700,0
20240604,154700,143093480,3700,3700,3700,3700,0
20240604,154600,143093480,3700,3700,3700,3700,0
20240604,154500,143093480,3700,3700,3700,3700,0
20240604,154400,143093480,3700,3700,3700,3700,0
20240604,154300,143093480,3700,3700,3700,3700,0
20240604,154200,143093480,3700,3700,3700,3700,0
20240604,154100,143093480,3700,3700,3700,3700,0
20240604,154000,143093480,3700,3700,3700,3700,0
20240604,153900,143093480,3700,3700,3700,3700,0
20240604,153800,143093480,3700,3700,3700,3700,0
20240604,153700,143093480,3700,3700,3700,3700,0
20240604,153600,143093480,3700,3700,3700,3700,0
20240604,153500,143093480,3700,3700,3700,3700,0
20240604,153400,143093480,3700,3700,3700,3700,0
20240604,153300,143093480,3700,3700,3700,3700,0
20240604,153200,143093480,3700,3700,3700,3700,0
20240604,153100,143093480,3700,3700,3700,3700,0
20240604,153000,143093480,3700,3700,3700,3700,1621
20240604,152900,137095780,3690,3690,3690,3690,0
20240604,152800,137095780,3690,3690,3690,3690,0
20240604,152700,137095780,3690,3690,3690,3690,0
20240604,152600,137095780,3690,3690,3690,3690,0
20240604,152500,137095780,3690,3690,3690,3690,0
20240604,152400,137095780,3690,3690,3690,3690,0
20240604,152300,137095780,3690,3690,3690,3690,0
20240604,152200,137095780,3690,3690,3690,3690,0
20240604,152100,137095780,3690,3690,3690,3690,0
20240604,152000,137095780,3690,3690,3690,3690,0
20240604,151900,137095780,3690,3690,3690,3690,0
20240604,151800,137095780,3690,3690,3690,3690,0
20240604,151700,137095780,3690,3690,3690,3690,0
20240604,151600,137095780,3690,3690,3690,3690,0
20240604,151500,137095780,3690,3690,3690,3690,0
20240604,151400,137095780,3690,3690,3690,3690,271
20240604,151300,136095790,3690,3690,3690,3690,0
20240604,151200,136095790,3690,3690,3690,3690,0
20240604,151100,136095790,3690,3690,3690,3690,0
20240604,151000,136095790,3690,3690,3690,3690,1
20240604,150900,136092100,3660,3660,3660,3660,0
20240604,150800,136092100,3660,3660,3660,3660,0
20240604,150700,136092100,3660,3680,3680,3660,5000
20240604,150600,117746750,3680,3680,3680,3680,100
20240604,150500,117378750,3680,3680,3680,3680,0
20240604,150400,117378750,3680,3680,3680,3680,0
20240604,150300,117378750,3680,3680,3680,3680,0
20240604,150200,117378750,3680,3680,3680,3680,1
20240604,150100,117375070,3680,3680,3680,3680,0
20240604,150000,117375070,3680,3680,3680,3680,0
20240604,145900,117375070,3680,3680,3680,3680,0
20240604,145800,117375070,3680,3680,3680,3680,1
20240604,145700,117371390,3680,3680,3680,3680,0
20240604,145600,117371390,3680,3680,3680,3680,0
20240604,145500,117371390,3680,3680,3680,3680,0
20240604,145400,117371390,3680,3680,3680,3680,3
20240604,145300,117360350,3680,3680,3680,3680,0
20240604,145200,117360350,3680,3680,3680,3680,0
20240604,145100,117360350,3680,3680,3680,3680,25
20240604,145000,117268350,3680,3680,3680,3680,0
20240604,144900,117268350,3680,3680,3680,3680,30
20240604,144800,117157950,3680,3680,3680,3680,350
20240604,144700,115869950,3680,3680,3680,3680,39
20240604,144600,115726430,3680,3685,3685,3680,638
20240604,144500,113377900,3685,3685,3685,3685,262
20240604,144400,112412430,3685,3685,3685,3685,82
20240604,144300,112110260,3685,3685,3685,3685,0
20240604,144200,112110260,3685,3685,3685,3685,0
20240604,144100,112110260,3685,3685,3685,3685,0
20240604,144000,112110260,3685,3685,3685,3685,1
20240604,143900,112106575,3685,3685,3685,3685,2
20240604,143800,112099205,3690,3690,3690,3690,0
20240604,143700,112099205,3690,3690,3690,3690,0
20240604,143600,112099205,3690,3690,3690,3690,0
20240604,143500,112099205,3690,3690,3690,3690,0
20240604,143400,112099205,3690,3690,3690,3690,514
20240604,143300,110202545,3690,3690,3690,3690,0
20240604,143200,110202545,3690,3690,3690,3690,0
20240604,143100,110202545,3690,3690,3690,3690,0
20240604,143000,110202545,3690,3690,3690,3690,0
20240604,142900,110202545,3690,3690,3690,3690,0
20240604,142800,110202545,3690,3690,3690,3690,0
20240604,142700,110202545,3690,3690,3690,3690,0
20240604,142600,110202545,3690,3690,3690,3690,300
20240604,142500,109095545,3690,3690,3690,3690,0
20240604,142400,109095545,3690,3690,3690,3690,0
20240604,142300,109095545,3690,3690,3690,3690,0
20240604,142200,109095545,3690,3690,3690,3690,0
20240604,142100,109095545,3690,3690,3690,3690,33
20240604,142000,108973775,3695,3695,3695,3695,0
20240604,141900,108973775,3695,3695,3695,3695,0
20240604,141800,108973775,3695,3695,3695,3695,0
20240604,141700,108973775,3695,3690,3695,3690,921
20240604,141600,105573015,3690,3690,3690,3690,30
20240604,141500,105462315,3690,3690,3690,3690,0
20240604,141400,105462315,3690,3690,3690,3690,0
20240604,141300,105462315,3690,3690,3690,3690,0
20240604,141200,105462315,3690,3690,3690,3690,0
20240604,141100,105462315,3690,3690,3690,3690,0
20240604,141000,105462315,3690,3690,3690,3690,0
20240604,140900,105462315,3690,3690,3690,3690,0
20240604,140800,105462315,3690,3690,3690,3690,0
20240604,140700,105462315,3690,3690,3690,3690,0
20240604,140600,105462315,3690,3690,3690,3690,3
20240604,140500,105451245,3695,3695,3695,3695,0
20240604,140400,105451245,3695,3695,3695,3695,0
20240604,140300,105451245,3695,3695,3695,3695,0
20240604,140200,105451245,3695,3695,3695,3695,0
20240604,140100,105451245,3695,3695,3695,3695,0
20240604,140000,105451245,3695,3695,3695,3695,0
20240604,135900,105451245,3695,3695,3695,3695,0
20240604,135800,105451245,3695,3695,3695,3695,0
20240604,135700,105451245,3695,3695,3695,3695,0
20240604,135600,105451245,3695,3695,3695,3695,0
20240604,135500,105451245,3695,3695,3695,3695,0
20240604,135400,105451245,3695,3695,3695,3695,0
20240604,135300,105451245,3695,3695,3695,3695,0
20240604,135200,105451245,3695,3695,3695,3695,0
20240604,135100,105451245,3695,3695,3695,3695,0
20240604,135000,105451245,3695,3695,3695,3695,0
20240604,134900,105451245,3695,3695,3695,3695,0
20240604,134800,105451245,3695,3695,3695,3695,0
20240604,134700,105451245,3695,3695,3695,3695,0
20240604,134600,105451245,3695,3690,3695,3690,177
20240604,134500,104797555,3670,3670,3670,3670,601
20240604,134400,102591885,3670,3670,3670,3670,0
20240604,134300,102591885,3670,3670,3670,3670,4
20240604,134200,102577205,3670,3670,3670,3670,0
20240604,134100,102577205,3670,3670,3670,3670,0
20240604,134000,102577205,3670,3670,3670,3670,0
20240604,133900,102577205,3670,3670,3670,3670,0
20240604,133800,102577205,3670,3670,3670,3670,0
20240604,133700,102577205,3670,3670,3670,3670,30
20240604,133600,102467105,3670,3670,3670,3670,0
20240604,133500,102467105,3670,3685,3685,3670,1000
20240604,133400,98790985,3685,3685,3685,3685,0
20240604,133300,98790985,3685,3685,3685,3685,17
20240604,133200,98728340,3690,3690,3690,3690,0
20240604,133100,98728340,3690,3690,3690,3690,0
20240604,133000,98728340,3690,3690,3690,3690,0
20240604,132900,98728340,3690,3690,3690,3690,0
20240604,132800,98728340,3690,3690,3690,3690,0
20240604,132700,98728340,3690,3690,3690,3690,0
20240604,132600,98728340,3690,3690,3690,3690,0
20240604,132500,98728340,3690,3690,3690,3690,0
20240604,132400,98728340,3690,3690,3690,3690,0
20240604,132300,98728340,3690,3690,3690,3690,0
20240604,132200,98728340,3690,3690,3690,3690,0
20240604,132100,98728340,3690,3690,3690,3690,50
20240604,132000,98543840,3690,3690,3690,3690,0
20240604,131900,98543840,3690,3690,3690,3690,0
20240604,131800,98543840,3690,3690,3690,3690,0
20240604,131700,98543840,3690,3690,3690,3690,0
20240604,131600,98543840,3690,3690,3690,3690,0
20240604,131500,98543840,3690,3690,3690,3690,1
20240604,131400,98540150,3690,3690,3690,3690,0
20240604,131300,98540150,3690,3690,3690,3690,0
20240604,131200,98540150,3690,3690,3690,3690,0
20240604,131100,98540150,3690,3690,3690,3690,0
20240604,131000,98540150,3690,3690,3690,3690,792
20240604,130900,95617670,3690,3690,3690,3690,0
20240604,130800,95617670,3690,3690,3690,3690,0
20240604,130700,95617670,3690,3690,3690,3690,0
20240604,130600,95617670,3690,3690,3690,3690,400
20240604,130500,94141670,3685,3685,3685,3685,0
20240604,130400,94141670,3685,3685,3685,3685,1
20240604,130300,94137985,3675,3675,3675,3675,0
20240604,130200,94137985,3675,3675,3675,3675,0
20240604,130100,94137985,3675,3675,3675,3675,0
20240604,130000,94137985,3675,3675,3675,3675,2761
20240604,125900,83991310,3675,3675,3675,3675,0
20240604,125800,83991310,3675,3675,3675,3675,0
20240604,125700,83991310,3675,3675,3675,3675,0
20240604,125600,83991310,3675,3675,3675,3675,0
20240604,125500,83991310,3675,3675,3675,3675,1360
20240604,125400,78993310,3690,3690,3690,3690,0
20240604,125300,78993310,3690,3690,3690,3690,0
20240604,125200,78993310,3690,3690,3690,3690,0
20240604,125100,78993310,3690,3690,3690,3690,0
20240604,125000,78993310,3690,3690,3690,3690,2
20240604,124900,78985930,3690,3690,3690,3690,0
20240604,124800,78985930,3690,3690,3690,3690,0
20240604,124700,78985930,3690,3690,3690,3690,0
20240604,124600,78985930,3690,3690,3690,3690,100
20240604,124500,78616930,3690,3690,3690,3690,0
20240604,124400,78616930,3690,3690,3690,3690,0
20240604,124300,78616930,3690,3690,3690,3690,0
20240604,124200,78616930,3690,3690,3690,3690,0
20240604,124100,78616930,3690,3690,3690,3690,1
20240604,124000,78613240,3675,3675,3675,3675,0
20240604,123900,78613240,3675,3675,3675,3675,200
20240604,123800,77878240,3675,3675,3675,3675,0
20240604,123700,77878240,3675,3675,3675,3675,0
20240604,123600,77878240,3675,3675,3675,3675,0
20240604,123500,77878240,3675,3675,3675,3675,0
20240604,123400,77878240,3675,3675,3675,3675,0
20240604,123300,77878240,3675,3675,3675,3675,0
20240604,123200,77878240,3675,3675,3675,3675,285
20240604,123100,76830865,3670,3670,3670,3670,0
20240604,123000,76830865,3670,3675,3675,3670,1454
20240604,122900,71487975,3675,3675,3675,3675,701
20240604,122800,68911800,3695,3695,3695,3695,0
20240604,122700,68911800,3695,3695,3695,3695,0
20240604,122600,68911800,3695,3695,3695,3695,0
20240604,122500,68911800,3695,3695,3695,3695,0
20240604,122400,68911800,3695,3695,3695,3695,0
20240604,122300,68911800,3695,3695,3695,3695,0
20240604,122200,68911800,3695,3695,3695,3695,0
20240604,122100,68911800,3695,3695,3695,3695,0
20240604,122000,68911800,3695,3690,3695,3690,293
20240604,121900,67830580,3685,3685,3685,3685,517
20240604,121800,65925435,3685,3685,3685,3685,0
20240604,121700,65925435,3685,3685,3685,3685,0
20240604,121600,65925435,3685,3685,3685,3685,0
20240604,121500,65925435,3685,3685,3685,3685,0
20240604,121400,65925435,3685,3685,3685,3685,0
20240604,121300,65925435,3685,3685,3685,3685,0
20240604,121200,65925435,3685,3685,3685,3685,0
20240604,121100,65925435,3685,3685,3685,3685,0
20240604,121000,65925435,3685,3685,3685,3685,0
20240604,120900,65925435,3685,3685,3685,3685,0
20240604,120800,65925435,3685,3685,3685,3685,0
20240604,120700,65925435,3685,3685,3685,3685,0
20240604,120600,65925435,3685,3685,3685,3685,0
20240604,120500,65925435,3685,3685,3685,3685,0
20240604,120400,65925435,3685,3685,3685,3685,0
20240604,120300,65925435,3685,3685,3685,3685,0
20240604,120200,65925435,3685,3685,3685,3685,0
20240604,120100,65925435,3685,3685,3685,3685,0
20240604,120000,65925435,3685,3685,3685,3685,0
20240604,115900,65925435,3685,3685,3685,3685,0
20240604,115800,65925435,3685,3685,3685,3685,0
20240604,115700,65925435,3685,3685,3685,3685,0
20240604,115600,65925435,3685,3685,3685,3685,1
20240604,115500,65921750,3670,3670,3670,3670,0
20240604,115400,65921750,3670,3670,3670,3670,0
20240604,115300,65921750,3670,3670,3670,3670,0
20240604,115200,65921750,3670,3670,3670,3670,0
20240604,115100,65921750,3670,3670,3670,3670,0
20240604,115000,65921750,3670,3670,3670,3670,0
20240604,114900,65921750,3670,3670,3670,3670,0
20240604,114800,65921750,3670,3670,3670,3670,0
20240604,114700,65921750,3670,3670,3670,3670,0
20240604,114600,65921750,3670,3670,3670,3670,0
20240604,114500,65921750,3670,3670,3670,3670,0
20240604,114400,65921750,3670,3670,3670,3670,0
20240604,114300,65921750,3670,3670,3670,3670,0
20240604,114200,65921750,3670,3670,3670,3670,0
20240604,114100,65921750,3670,3670,3670,3670,0
20240604,114000,65921750,3670,3670,3670,3670,0
20240604,113900,65921750,3670,3670,3670,3670,0
20240604,113800,65921750,3670,3670,3670,3670,0
20240604,113700,65921750,3670,3670,3670,3670,0
20240604,113600,65921750,3670,3670,3670,3670,0
20240604,113500,65921750,3670,3670,3670,3670,0
20240604,113400,65921750,3670,3670,3670,3670,0
20240604,113300,65921750,3670,3670,3670,3670,0
20240604,113200,65921750,3670,3670,3670,3670,0
20240604,113100,65921750,3670,3670,3670,3670,0
20240604,113000,65921750,3670,3670,3670,3670,0
20240604,112900,65921750,3670,3670,3670,3670,0
20240604,112800,65921750,3670,3670,3670,3670,0
20240604,112700,65921750,3670,3670,3670,3670,0
20240604,112600,65921750,3670,3670,3670,3670,0
20240604,112500,65921750,3670,3670,3670,3670,0
20240604,112400,65921750,3670,3670,3670,3670,0
20240604,112300,65921750,3670,3670,3670,3670,0
20240604,112200,65921750,3670,3670,3670,3670,0
20240604,112100,65921750,3670,3670,3670,3670,0
20240604,112000,65921750,3670,3670,3670,3670,0
20240604,111900,65921750,3670,3670,3670,3670,0
20240604,111800,65921750,3670,3670,3670,3670,1
20240604,111700,65918080,3690,3690,3690,3690,1
20240604,111600,65914390,3670,3670,3670,3670,0
20240604,111500,65914390,3670,3670,3670,3670,0
20240604,111400,65914390,3670,3670,3670,3670,230
20240604,111300,65070290,3670,3670,3670,3670,0
20240604,111200,65070290,3670,3670,3670,3670,0
20240604,111100,65070290,3670,3670,3670,3670,0
20240604,111000,65070290,3670,3670,3670,3670,17
20240604,110900,65007900,3675,3675,3675,3675,232
20240604,110800,64155300,3670,3685,3685,3670,500
20240604,110700,62317705,3685,3685,3685,3685,0
20240604,110600,62317705,3685,3685,3685,3685,0
20240604,110500,62317705,3685,3685,3685,3685,0
20240604,110400,62317705,3685,3685,3685,3685,200
20240604,110300,61580705,3690,3690,3690,3690,0
20240604,110200,61580705,3690,3690,3690,3690,1
20240604,110100,61577015,3685,3685,3685,3685,218
20240604,110000,60773685,3685,3685,3685,3685,0
20240604,105900,60773685,3685,3685,3685,3685,0
20240604,105800,60773685,3685,3685,3685,3685,0
20240604,105700,60773685,3685,3685,3685,3685,0
20240604,105600,60773685,3685,3685,3685,3685,77
20240604,105500,60489940,3685,3685,3685,3685,0
20240604,105400,60489940,3685,3685,3685,3685,900
20240604,105300,57173440,3685,3685,3685,3685,1023
20240604,105200,53403685,3675,3675,3675,3675,100
20240604,105100,53036185,3675,3675,3675,3675,2
20240604,105000,53028835,3675,3675,3675,3675,0
20240604,104900,53028835,3675,3680,3680,3675,600
20240604,104800,50823760,3675,3675,3675,3675,0
20240604,104700,50823760,3675,3675,3675,3675,0
20240604,104600,50823760,3675,3675,3675,3675,0
20240604,104500,50823760,3675,3675,3675,3675,0
20240604,104400,50823760,3675,3675,3675,3675,0
20240604,104300,50823760,3675,3675,3675,3675,0
20240604,104200,50823760,3675,3675,3675,3675,0
20240604,104100,50823760,3675,3675,3675,3675,0
20240604,104000,50823760,3675,3675,3675,3675,20
20240604,103900,50750260,3675,3680,3680,3675,177
20240604,103800,50099780,3685,3685,3685,3685,1
20240604,103700,50096095,3675,3675,3675,3675,0
20240604,103600,50096095,3675,3675,3675,3675,0
20240604,103500,50096095,3675,3675,3675,3675,178
20240604,103400,49441945,3685,3675,3685,3675,80
20240604,103300,49147935,3675,3675,3675,3675,0
20240604,103200,49147935,3675,3675,3675,3675,0
20240604,103100,49147935,3675,3675,3675,3675,0
20240604,103000,49147935,3675,3675,3675,3675,3
20240604,102900,49136910,3680,3685,3685,3680,532
20240604,102800,47178650,3680,3680,3680,3680,0
20240604,102700,47178650,3680,3680,3680,3680,0
20240604,102600,47178650,3680,3680,3680,3680,0
20240604,102500,47178650,3680,3680,3680,3680,0
20240604,102400,47178650,3680,3680,3680,3680,137
20240604,102300,46674490,3685,3685,3685,3685,0
20240604,102200,46674490,3685,3685,3685,3685,0
20240604,102100,46674490,3685,3685,3685,3685,0
20240604,102000,46674490,3685,3685,3685,3685,16
20240604,101900,46615530,3685,3685,3685,3685,0
20240604,101800,46615530,3685,3685,3685,3685,0
20240604,101700,46615530,3685,3685,3685,3685,0
20240604,101600,46615530,3685,3685,3685,3685,15
20240604,101500,46560255,3690,3690,3690,3690,0
20240604,101400,46560255,3690,3690,3690,3690,0
20240604,101300,46560255,3690,3690,3690,3690,98
20240604,101200,46198635,3690,3690,3690,3690,0
20240604,101100,46198635,3690,3690,3690,3690,0
20240604,101000,46198635,3690,3690,3690,3690,0
20240604,100900,46198635,3690,3690,3690,3690,1
20240604,100800,46194945,3700,3700,3700,3700,0
20240604,100700,46194945,3700,3700,3700,3700,0
20240604,100600,46194945,3700,3700,3700,3700,0
20240604,100500,46194945,3700,3700,3700,3700,0
20240604,100400,46194945,3700,3700,3700,3700,7
20240604,100300,46169045,3695,3695,3695,3695,4
20240604,100200,46154265,3690,3690,3690,3690,0
20240604,100100,46154265,3690,3690,3690,3690,0
20240604,100000,46154265,3690,3695,3695,3690,5
20240604,095900,46135795,3695,3695,3695,3695,0
20240604,095800,46135795,3695,3695,3695,3695,1
20240604,095700,46132100,3700,3700,3700,3700,3
20240604,095600,46121000,3700,3700,3700,3700,0
20240604,095500,46121000,3700,3700,3700,3700,1
20240604,095400,46117300,3695,3695,3695,3695,1
20240604,095300,46113605,3690,3690,3690,3690,4
20240604,095200,46098845,3700,3700,3700,3700,0
20240604,095100,46098845,3700,3700,3700,3700,0
20240604,095000,46098845,3700,3700,3700,3700,0
20240604,094900,46098845,3700,3700,3700,3700,0
20240604,094800,46098845,3700,3700,3700,3700,459
20240604,094700,44400545,3700,3700,3700,3700,230
20240604,094600,43549545,3715,3710,3715,3710,655
20240604,094500,41118495,3715,3715,3715,3715,0
20240604,094400,41118495,3715,3710,3715,3710,3
20240604,094300,41107360,3710,3710,3710,3710,1043
20240604,094200,37237830,3715,3715,3715,3715,494
20240604,094100,35402620,3720,3715,3720,3715,4
20240604,094000,35387755,3710,3710,3710,3710,1
20240604,093900,35384045,3715,3715,3715,3715,0
20240604,093800,35384045,3715,3705,3715,3700,41
20240604,093700,35232145,3705,3705,3705,3705,0
20240604,093600,35232145,3705,3705,3705,3705,0
20240604,093500,35232145,3705,3705,3705,3705,0
20240604,093400,35232145,3705,3705,3705,3705,100
20240604,093300,34861645,3725,3725,3725,3725,2
20240604,093200,34854195,3730,3725,3730,3725,20
20240604,093100,34779630,3700,3700,3700,3700,0
20240604,093000,34779630,3700,3700,3700,3700,0
20240604,092900,34779630,3700,3695,3700,3695,408
20240604,092800,33270130,3700,3700,3700,3700,0
20240604,092700,33270130,3700,3700,3700,3700,1
20240604,092600,33266430,3700,3700,3700,3700,26
20240604,092500,33170230,3680,3680,3680,3680,172
20240604,092400,32537270,3680,3680,3680,3680,98
20240604,092300,32176630,3680,3680,3680,3680,54
20240604,092200,31977910,3680,3680,3680,3680,20
20240604,092100,31904310,3680,3680,3680,3680,0
20240604,092000,31904310,3680,3680,3680,3680,0
20240604,091900,31904310,3680,3680,3680,3680,1
20240604,091800,31900630,3665,3665,3665,3665,200
20240604,091700,31167630,3665,3680,3680,3665,559
20240604,091600,29117690,3695,3695,3695,3695,28
20240604,091500,29014230,3680,3680,3680,3680,100
20240604,091400,28646230,3680,3680,3680,3680,0
20240604,091300,28646230,3680,3680,3680,3680,0
20240604,091200,28646230,3680,3680,3680,3680,0
20240604,091100,28646230,3680,3680,3680,3680,29
20240604,091000,28539510,3680,3680,3680,3680,0
20240604,090900,28539510,3680,3685,3690,3680,477
20240604,090800,26779460,3680,3665,3680,3665,1157
20240604,090700,22527060,3660,3660,3660,3660,13
20240604,090600,22479480,3660,3660,3660,3660,40
20240604,090500,22333080,3665,3665,3665,3665,0
20240604,090400,22333080,3665,3665,3665,3665,101
20240604,090300,21962915,3655,3665,3665,3655,3
20240604,090200,21951940,3680,3680,3680,3680,0
20240604,090100,21951940,3680,3680,3680,3680,35
20240604,090000,21823140,3690,3645,3690,3645,5983