KissMeData/079980/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195400,232535485,3775,3775,3775,3775,2023
20240604,195300,232535485,3775,3775,3775,3775,0
20240604,195200,232535485,3775,3775,3775,3775,0
20240604,195100,232535485,3775,3775,3775,3775,0
20240604,195000,232535485,3775,3775,3775,3775,0
20240604,194900,232535485,3775,3775,3775,3775,0
20240604,194800,232535485,3775,3775,3775,3775,0
20240604,194700,232535485,3775,3775,3775,3775,0
20240604,194600,232535485,3775,3775,3775,3775,0
20240604,194500,232535485,3775,3775,3775,3775,0
20240604,194400,232535485,3775,3775,3775,3775,0
20240604,194300,232535485,3775,3775,3775,3775,0
20240604,194200,232535485,3775,3775,3775,3775,0
20240604,194100,232535485,3775,3775,3775,3775,0
20240604,194000,232535485,3775,3775,3775,3775,0
20240604,193900,232535485,3775,3775,3775,3775,0
20240604,193800,232535485,3775,3775,3775,3775,0
20240604,193700,232535485,3775,3775,3775,3775,0
20240604,193600,232535485,3775,3775,3775,3775,0
20240604,193500,232535485,3775,3775,3775,3775,0
20240604,193400,232535485,3775,3775,3775,3775,0
20240604,193300,232535485,3775,3775,3775,3775,0
20240604,193200,232535485,3775,3775,3775,3775,0
20240604,193100,232535485,3775,3775,3775,3775,0
20240604,193000,232535485,3775,3775,3775,3775,0
20240604,192900,232535485,3775,3775,3775,3775,0
20240604,192800,232535485,3775,3775,3775,3775,0
20240604,192700,232535485,3775,3775,3775,3775,0
20240604,192600,232535485,3775,3775,3775,3775,0
20240604,192500,232535485,3775,3775,3775,3775,0
20240604,192400,232535485,3775,3775,3775,3775,2023
20240604,192300,232535485,3775,3775,3775,3775,0
20240604,192200,232535485,3775,3775,3775,3775,0
20240604,192100,232535485,3775,3775,3775,3775,0
20240604,192000,232535485,3775,3775,3775,3775,0
20240604,191900,232535485,3775,3775,3775,3775,0
20240604,191800,232535485,3775,3775,3775,3775,0
20240604,191700,232535485,3775,3775,3775,3775,0
20240604,191600,232535485,3775,3775,3775,3775,0
20240604,191500,232535485,3775,3775,3775,3775,0
20240604,191400,232535485,3775,3775,3775,3775,0
20240604,191300,232535485,3775,3775,3775,3775,0
20240604,191200,232535485,3775,3775,3775,3775,0
20240604,191100,232535485,3775,3775,3775,3775,0
20240604,191000,232535485,3775,3775,3775,3775,0
20240604,190900,232535485,3775,3775,3775,3775,0
20240604,190800,232535485,3775,3775,3775,3775,0
20240604,190700,232535485,3775,3775,3775,3775,0
20240604,190600,232535485,3775,3775,3775,3775,0
20240604,190500,232535485,3775,3775,3775,3775,0
20240604,190400,232535485,3775,3775,3775,3775,0
20240604,190300,232535485,3775,3775,3775,3775,0
20240604,190200,232535485,3775,3775,3775,3775,0
20240604,190100,232535485,3775,3775,3775,3775,0
20240604,190000,232535485,3775,3775,3775,3775,0
20240604,185900,232535485,3775,3775,3775,3775,0
20240604,185800,232535485,3775,3775,3775,3775,0
20240604,185700,232535485,3775,3775,3775,3775,0
20240604,185600,232535485,3775,3775,3775,3775,0
20240604,185500,232535485,3775,3775,3775,3775,0
20240604,185400,232535485,3775,3775,3775,3775,2023
20240604,185300,232535485,3775,3775,3775,3775,0
20240604,185200,232535485,3775,3775,3775,3775,0
20240604,185100,232535485,3775,3775,3775,3775,0
20240604,185000,232535485,3775,3775,3775,3775,0
20240604,184900,232535485,3775,3775,3775,3775,0
20240604,184800,232535485,3775,3775,3775,3775,0
20240604,184700,232535485,3775,3775,3775,3775,0
20240604,184600,232535485,3775,3775,3775,3775,0
20240604,184500,232535485,3775,3775,3775,3775,0
20240604,184400,232535485,3775,3775,3775,3775,0
20240604,184300,232535485,3775,3775,3775,3775,0
20240604,184200,232535485,3775,3775,3775,3775,0
20240604,184100,232535485,3775,3775,3775,3775,0
20240604,184000,232535485,3775,3775,3775,3775,0
20240604,183900,232535485,3775,3775,3775,3775,0
20240604,183800,232535485,3775,3775,3775,3775,0
20240604,183700,232535485,3775,3775,3775,3775,0
20240604,183600,232535485,3775,3775,3775,3775,0
20240604,183500,232535485,3775,3775,3775,3775,0
20240604,183400,232535485,3775,3775,3775,3775,0
20240604,183300,232535485,3775,3775,3775,3775,0
20240604,183200,232535485,3775,3775,3775,3775,0
20240604,183100,232535485,3775,3775,3775,3775,0
20240604,183000,232535485,3775,3775,3775,3775,0
20240604,182900,232535485,3775,3775,3775,3775,0
20240604,182800,232535485,3775,3775,3775,3775,0
20240604,182700,232535485,3775,3775,3775,3775,0
20240604,182600,232535485,3775,3775,3775,3775,0
20240604,182500,232535485,3775,3775,3775,3775,0
20240604,182400,232535485,3775,3775,3775,3775,2023
20240604,182300,232535485,3775,3775,3775,3775,0
20240604,182200,232535485,3775,3775,3775,3775,0
20240604,182100,232535485,3775,3775,3775,3775,0
20240604,182000,232535485,3775,3775,3775,3775,0
20240604,181900,232535485,3775,3775,3775,3775,0
20240604,181800,232535485,3775,3775,3775,3775,0
20240604,181700,232535485,3775,3775,3775,3775,0
20240604,181600,232535485,3775,3775,3775,3775,0
20240604,181500,232535485,3775,3775,3775,3775,0
20240604,181400,232535485,3775,3775,3775,3775,0
20240604,181300,232535485,3775,3775,3775,3775,0
20240604,181200,232535485,3775,3775,3775,3775,0
20240604,181100,232535485,3775,3775,3775,3775,0
20240604,181000,232535485,3775,3775,3775,3775,0
20240604,180900,232535485,3775,3775,3775,3775,0
20240604,180800,232535485,3775,3775,3775,3775,0
20240604,180700,232535485,3775,3775,3775,3775,0
20240604,180600,232535485,3775,3775,3775,3775,0
20240604,180500,232535485,3775,3775,3775,3775,0
20240604,180400,232535485,3775,3775,3775,3775,0
20240604,180300,232535485,3775,3775,3775,3775,0
20240604,180200,232535485,3775,3775,3775,3775,0
20240604,180100,232535485,3775,3775,3775,3775,0
20240604,180000,232535485,3775,3775,3775,3775,0
20240604,175900,232535485,3775,3775,3775,3775,0
20240604,175800,232535485,3775,3775,3775,3775,0
20240604,175700,232535485,3775,3775,3775,3775,0
20240604,175600,232535485,3775,3775,3775,3775,0
20240604,175500,232535485,3775,3775,3775,3775,0
20240604,175400,232535485,3775,3775,3775,3775,2023
20240604,175300,232535485,3775,3775,3775,3775,0
20240604,175200,232535485,3775,3775,3775,3775,0
20240604,175100,232535485,3775,3775,3775,3775,0
20240604,175000,232535485,3775,3775,3775,3775,0
20240604,174900,232535485,3775,3775,3775,3775,0
20240604,174800,232535485,3775,3775,3775,3775,0
20240604,174700,232535485,3775,3775,3775,3775,0
20240604,174600,232535485,3775,3775,3775,3775,0
20240604,174500,232535485,3775,3775,3775,3775,0
20240604,174400,232535485,3775,3775,3775,3775,0
20240604,174300,232535485,3775,3775,3775,3775,0
20240604,174200,232535485,3775,3775,3775,3775,0
20240604,174100,232535485,3775,3775,3775,3775,0
20240604,174000,232535485,3775,3775,3775,3775,0
20240604,173900,232535485,3775,3775,3775,3775,0
20240604,173800,232535485,3775,3775,3775,3775,0
20240604,173700,232535485,3775,3775,3775,3775,0
20240604,173600,232535485,3775,3775,3775,3775,0
20240604,173500,232535485,3775,3775,3775,3775,0
20240604,173400,232535485,3775,3775,3775,3775,0
20240604,173300,232535485,3775,3775,3775,3775,0
20240604,173200,232535485,3775,3775,3775,3775,0
20240604,173100,232535485,3775,3775,3775,3775,0
20240604,173000,232535485,3775,3775,3775,3775,0
20240604,172900,232535485,3775,3775,3775,3775,0
20240604,172800,232535485,3775,3775,3775,3775,0
20240604,172700,232535485,3775,3775,3775,3775,0
20240604,172600,232535485,3775,3775,3775,3775,0
20240604,172500,232535485,3775,3775,3775,3775,0
20240604,172400,232535485,3775,3775,3775,3775,2023
20240604,172300,232535485,3775,3775,3775,3775,0
20240604,172200,232535485,3775,3775,3775,3775,0
20240604,172100,232535485,3775,3775,3775,3775,0
20240604,172000,232535485,3775,3775,3775,3775,0
20240604,171900,232535485,3775,3775,3775,3775,0
20240604,171800,232535485,3775,3775,3775,3775,0
20240604,171700,232535485,3775,3775,3775,3775,0
20240604,171600,232535485,3775,3775,3775,3775,0
20240604,171500,232535485,3775,3775,3775,3775,0
20240604,171400,232535485,3775,3775,3775,3775,0
20240604,171300,232535485,3775,3775,3775,3775,0
20240604,171200,232535485,3775,3775,3775,3775,0
20240604,171100,232535485,3775,3775,3775,3775,0
20240604,171000,232535485,3775,3775,3775,3775,0
20240604,170900,232535485,3775,3775,3775,3775,0
20240604,170800,232535485,3775,3775,3775,3775,0
20240604,170700,232535485,3775,3775,3775,3775,0
20240604,170600,232535485,3775,3775,3775,3775,0
20240604,170500,232535485,3775,3775,3775,3775,0
20240604,170400,232535485,3775,3775,3775,3775,0
20240604,170300,232535485,3775,3775,3775,3775,0
20240604,170200,232535485,3775,3775,3775,3775,0
20240604,170100,232535485,3775,3775,3775,3775,0
20240604,170000,232535485,3775,3775,3775,3775,0
20240604,165900,232535485,3775,3775,3775,3775,0
20240604,165800,232535485,3775,3775,3775,3775,0
20240604,165700,232535485,3775,3775,3775,3775,0
20240604,165600,232535485,3775,3775,3775,3775,0
20240604,165500,232535485,3775,3775,3775,3775,0
20240604,165400,232535485,3775,3775,3775,3775,2023
20240604,165300,232535485,3775,3775,3775,3775,0
20240604,165200,232535485,3775,3775,3775,3775,0
20240604,165100,232535485,3775,3775,3775,3775,0
20240604,165000,232535485,3775,3775,3775,3775,0
20240604,164900,232535485,3775,3775,3775,3775,0
20240604,164800,232535485,3775,3775,3775,3775,0
20240604,164700,232535485,3775,3775,3775,3775,0
20240604,164600,232535485,3775,3775,3775,3775,0
20240604,164500,232535485,3775,3775,3775,3775,0
20240604,164400,232535485,3775,3775,3775,3775,0
20240604,164300,232535485,3775,3775,3775,3775,0
20240604,164200,232535485,3775,3775,3775,3775,0
20240604,164100,232535485,3775,3775,3775,3775,0
20240604,164000,232535485,3775,3775,3775,3775,0
20240604,163900,232535485,3775,3775,3775,3775,0
20240604,163800,232535485,3775,3775,3775,3775,0
20240604,163700,232535485,3775,3775,3775,3775,0
20240604,163600,232535485,3775,3775,3775,3775,0
20240604,163500,232535485,3775,3775,3775,3775,0
20240604,163400,232535485,3775,3775,3775,3775,0
20240604,163300,232535485,3775,3775,3775,3775,0
20240604,163200,232535485,3775,3775,3775,3775,0
20240604,163100,232535485,3775,3775,3775,3775,0
20240604,163000,232535485,3775,3775,3775,3775,0
20240604,162900,232535485,3775,3775,3775,3775,0
20240604,162800,232535485,3775,3775,3775,3775,0
20240604,162700,232535485,3775,3775,3775,3775,0
20240604,162600,232535485,3775,3775,3775,3775,0
20240604,162500,232535485,3775,3775,3775,3775,0
20240604,162400,232535485,3775,3775,3775,3775,2023
20240604,162300,232535485,3775,3775,3775,3775,0
20240604,162200,232535485,3775,3775,3775,3775,0
20240604,162100,232535485,3775,3775,3775,3775,0
20240604,162000,232535485,3775,3775,3775,3775,0
20240604,161900,232535485,3775,3775,3775,3775,0
20240604,161800,232535485,3775,3775,3775,3775,0
20240604,161700,232535485,3775,3775,3775,3775,0
20240604,161600,232535485,3775,3775,3775,3775,0
20240604,161500,232535485,3775,3775,3775,3775,0
20240604,161400,232535485,3775,3775,3775,3775,0
20240604,161300,232535485,3775,3775,3775,3775,0
20240604,161200,232535485,3775,3775,3775,3775,0
20240604,161100,232535485,3775,3775,3775,3775,0
20240604,161000,232535485,3775,3775,3775,3775,0
20240604,160900,232535485,3775,3775,3775,3775,0
20240604,160800,232535485,3775,3775,3775,3775,0
20240604,160700,232535485,3775,3775,3775,3775,0
20240604,160600,232535485,3775,3775,3775,3775,0
20240604,160500,232535485,3775,3775,3775,3775,0
20240604,160400,232535485,3775,3775,3775,3775,0
20240604,160300,232535485,3775,3775,3775,3775,0
20240604,160200,232535485,3775,3775,3775,3775,0
20240604,160100,232535485,3775,3775,3775,3775,0
20240604,160000,232535485,3775,3775,3775,3775,0
20240604,155900,232535485,3775,3775,3775,3775,0
20240604,155800,232535485,3775,3775,3775,3775,0
20240604,155700,232535485,3775,3775,3775,3775,0
20240604,155600,232535485,3775,3775,3775,3775,0
20240604,155500,232535485,3775,3775,3775,3775,0
20240604,155400,232535485,3775,3775,3775,3775,2023
20240604,155300,232535485,3775,3775,3775,3775,0
20240604,155200,232535485,3775,3775,3775,3775,0
20240604,155100,232535485,3775,3775,3775,3775,0
20240604,155000,232535485,3775,3775,3775,3775,0
20240604,154900,232535485,3775,3775,3775,3775,0
20240604,154800,232535485,3775,3775,3775,3775,0
20240604,154700,232535485,3775,3775,3775,3775,0
20240604,154600,232535485,3775,3775,3775,3775,0
20240604,154500,232535485,3775,3775,3775,3775,0
20240604,154400,232535485,3775,3775,3775,3775,0
20240604,154300,232535485,3775,3775,3775,3775,0
20240604,154200,232535485,3775,3775,3775,3775,0
20240604,154100,232535485,3775,3775,3775,3775,0
20240604,154000,232535485,3775,3775,3775,3775,0
20240604,153900,232535485,3775,3775,3775,3775,0
20240604,153800,232535485,3775,3775,3775,3775,0
20240604,153700,232535485,3775,3775,3775,3775,0
20240604,153600,232535485,3775,3775,3775,3775,0
20240604,153500,232535485,3775,3775,3775,3775,0
20240604,153400,232535485,3775,3775,3775,3775,0
20240604,153300,232535485,3775,3775,3775,3775,0
20240604,153200,232535485,3775,3775,3775,3775,0
20240604,153100,232535485,3775,3775,3775,3775,0
20240604,153000,232535485,3775,3775,3775,3775,2023
20240604,152900,224898660,3800,3800,3800,3800,0
20240604,152800,224898660,3800,3800,3800,3800,0
20240604,152700,224898660,3800,3800,3800,3800,0
20240604,152600,224898660,3800,3800,3800,3800,0
20240604,152500,224898660,3800,3800,3800,3800,0
20240604,152400,224898660,3800,3800,3800,3800,0
20240604,152300,224898660,3800,3800,3800,3800,0
20240604,152200,224898660,3800,3800,3800,3800,0
20240604,152100,224898660,3800,3800,3800,3800,0
20240604,152000,224898660,3800,3800,3800,3800,0
20240604,151900,224898660,3800,3790,3800,3790,299
20240604,151800,223764500,3780,3780,3780,3780,2
20240604,151700,223756940,3780,3780,3780,3780,39
20240604,151600,223609520,3780,3780,3785,3780,47
20240604,151500,223431855,3780,3780,3785,3775,326
20240604,151400,222200915,3780,3780,3780,3775,25
20240604,151300,222106440,3775,3785,3785,3775,8
20240604,151200,222076230,3775,3780,3795,3775,14
20240604,151100,222023330,3780,3780,3780,3775,98
20240604,151000,221652905,3780,3785,3785,3780,4008
20240604,150900,206497450,3785,3785,3790,3785,113
20240604,150800,206069720,3785,3790,3790,3785,11
20240604,150700,206028065,3790,3790,3790,3785,37
20240604,150600,205887875,3785,3785,3790,3785,134
20240604,150500,205380035,3785,3790,3790,3785,12
20240604,150400,205334590,3790,3785,3795,3785,9
20240604,150300,205300510,3790,3790,3790,3790,476
20240604,150200,203496470,3790,3790,3795,3790,11
20240604,150100,203454770,3795,3795,3795,3790,145
20240604,150000,202904510,3795,3795,3800,3795,26
20240604,145900,202805750,3800,3800,3800,3795,12
20240604,145800,202760160,3795,3800,3800,3795,24
20240604,145700,202668985,3795,3800,3800,3795,797
20240604,145600,199644310,3800,3805,3805,3800,576
20240604,145500,197455155,3805,3805,3805,3800,27
20240604,145400,197352460,3805,3805,3805,3800,54
20240604,145300,197147010,3800,3805,3805,3800,45
20240604,145200,196975970,3805,3810,3810,3800,82
20240604,145100,196663800,3810,3805,3810,3805,14
20240604,145000,196610470,3810,3805,3810,3805,19
20240604,144900,196538145,3820,3820,3820,3820,0
20240604,144800,196538145,3820,3820,3820,3820,6
20240604,144700,196515225,3820,3820,3820,3820,6
20240604,144600,196492305,3820,3820,3820,3820,0
20240604,144500,196492305,3820,3820,3820,3820,6
20240604,144400,196469385,3820,3820,3820,3820,7
20240604,144300,196442645,3820,3820,3820,3820,6
20240604,144200,196419725,3815,3815,3815,3815,0
20240604,144100,196419725,3815,3815,3815,3815,6
20240604,144000,196396835,3800,3800,3800,3800,0
20240604,143900,196396835,3800,3805,3815,3800,3710
20240604,143800,182298680,3800,3800,3800,3800,56
20240604,143700,182085880,3825,3810,3825,3805,7013
20240604,143600,155343190,3820,3820,3820,3820,7
20240604,143500,155316450,3820,3820,3820,3820,0
20240604,143400,155316450,3820,3820,3820,3820,15
20240604,143300,155259150,3820,3815,3820,3815,2
20240604,143200,155251515,3820,3820,3820,3820,8
20240604,143100,155220955,3810,3810,3810,3810,0
20240604,143000,155220955,3810,3820,3820,3810,267
20240604,142900,154203605,3820,3820,3820,3820,0
20240604,142800,154203605,3820,3815,3820,3815,63
20240604,142700,153963220,3820,3820,3820,3820,0
20240604,142600,153963220,3820,3820,3820,3820,8
20240604,142500,153932660,3820,3820,3820,3820,3
20240604,142400,153921200,3820,3810,3820,3810,9
20240604,142300,153886830,3820,3820,3820,3820,8
20240604,142200,153856270,3820,3820,3820,3820,0
20240604,142100,153856270,3820,3820,3820,3820,8
20240604,142000,153825710,3820,3820,3820,3820,0
20240604,141900,153825710,3820,3810,3820,3810,9
20240604,141800,153791340,3820,3820,3820,3820,0
20240604,141700,153791340,3820,3825,3825,3820,2333
20240604,141600,144879225,3825,3825,3825,3825,0
20240604,141500,144879225,3825,3825,3825,3825,8
20240604,141400,144848625,3825,3825,3825,3825,0
20240604,141300,144848625,3825,3825,3825,3825,8
20240604,141200,144818025,3825,3825,3825,3825,8
20240604,141100,144787425,3825,3825,3825,3825,0
20240604,141000,144787425,3825,3825,3825,3825,8
20240604,140900,144756825,3825,3825,3825,3825,1
20240604,140800,144753000,3825,3825,3825,3825,46
20240604,140700,144577050,3825,3825,3825,3825,0
20240604,140600,144577050,3825,3825,3825,3825,8
20240604,140500,144546450,3820,3820,3820,3820,0
20240604,140400,144546450,3820,3825,3825,3820,7
20240604,140300,144519705,3825,3825,3825,3825,0
20240604,140200,144519705,3825,3825,3825,3825,0
20240604,140100,144519705,3825,3825,3825,3825,0
20240604,140000,144519705,3825,3825,3825,3825,0
20240604,135900,144519705,3825,3825,3825,3825,0
20240604,135800,144519705,3825,3825,3825,3825,0
20240604,135700,144519705,3825,3825,3825,3825,0
20240604,135600,144519705,3825,3825,3825,3825,50
20240604,135500,144328455,3825,3820,3825,3820,150
20240604,135400,143755450,3825,3825,3825,3825,0
20240604,135300,143755450,3825,3825,3825,3825,1
20240604,135200,143751625,3820,3820,3820,3820,0
20240604,135100,143751625,3820,3820,3820,3820,40
20240604,135000,143598825,3820,3820,3820,3820,0
20240604,134900,143598825,3820,3820,3820,3820,0
20240604,134800,143598825,3820,3820,3820,3820,0
20240604,134700,143598825,3820,3820,3820,3820,2690
20240604,134600,133323025,3835,3835,3835,3835,0
20240604,134500,133323025,3835,3835,3835,3835,0
20240604,134400,133323025,3835,3835,3835,3835,0
20240604,134300,133323025,3835,3835,3835,3835,0
20240604,134200,133323025,3835,3835,3835,3835,0
20240604,134100,133323025,3835,3835,3835,3835,0
20240604,134000,133323025,3835,3835,3835,3835,1
20240604,133900,133319190,3835,3810,3835,3810,1928
20240604,133800,125955945,3810,3810,3810,3810,270
20240604,133700,124927245,3810,3810,3810,3810,0
20240604,133600,124927245,3810,3810,3810,3810,0
20240604,133500,124927245,3810,3810,3810,3810,0
20240604,133400,124927245,3810,3810,3810,3810,0
20240604,133300,124927245,3810,3810,3810,3810,0
20240604,133200,124927245,3810,3810,3810,3810,500
20240604,133100,123022245,3810,3810,3810,3810,20
20240604,133000,122946045,3810,3810,3810,3810,0
20240604,132900,122946045,3810,3815,3815,3810,291
20240604,132800,121837325,3815,3815,3815,3815,0
20240604,132700,121837325,3815,3815,3815,3815,5
20240604,132600,121818250,3815,3815,3815,3810,223
20240604,132500,120968115,3815,3815,3815,3815,0
20240604,132400,120968115,3815,3815,3815,3815,0
20240604,132300,120968115,3815,3815,3815,3815,0
20240604,132200,120968115,3815,3815,3815,3815,60
20240604,132100,120739215,3815,3815,3815,3815,1
20240604,132000,120735400,3815,3815,3815,3815,0
20240604,131900,120735400,3815,3815,3815,3815,100
20240604,131800,120353900,3815,3815,3815,3815,553
20240604,131700,118244205,3820,3820,3820,3820,1870
20240604,131600,111100805,3820,3820,3820,3820,0
20240604,131500,111100805,3820,3820,3820,3820,0
20240604,131400,111100805,3820,3830,3830,3820,51
20240604,131300,110905485,3820,3820,3820,3820,281
20240604,131200,109832065,3825,3825,3825,3825,684
20240604,131100,107215765,3835,3835,3835,3835,0
20240604,131000,107215765,3835,3835,3835,3835,0
20240604,130900,107215765,3835,3835,3835,3835,0
20240604,130800,107215765,3835,3835,3835,3835,0
20240604,130700,107215765,3835,3835,3835,3835,0
20240604,130600,107215765,3835,3835,3835,3835,0
20240604,130500,107215765,3835,3835,3835,3835,0
20240604,130400,107215765,3835,3835,3835,3835,0
20240604,130300,107215765,3835,3835,3835,3835,0
20240604,130200,107215765,3835,3835,3835,3835,0
20240604,130100,107215765,3835,3835,3835,3835,0
20240604,130000,107215765,3835,3835,3835,3835,0
20240604,125900,107215765,3835,3835,3835,3835,0
20240604,125800,107215765,3835,3835,3835,3835,1
20240604,125700,107211930,3830,3830,3830,3830,0
20240604,125600,107211930,3830,3830,3830,3830,0
20240604,125500,107211930,3830,3830,3830,3830,0
20240604,125400,107211930,3830,3830,3830,3830,0
20240604,125300,107211930,3830,3830,3830,3830,213
20240604,125200,106396140,3835,3835,3835,3835,0
20240604,125100,106396140,3835,3835,3835,3835,0
20240604,125000,106396140,3835,3835,3835,3835,0
20240604,124900,106396140,3835,3835,3835,3835,0
20240604,124800,106396140,3835,3835,3835,3835,0
20240604,124700,106396140,3835,3835,3835,3835,0
20240604,124600,106396140,3835,3835,3835,3835,1
20240604,124500,106392305,3820,3820,3820,3820,0
20240604,124400,106392305,3820,3820,3820,3820,0
20240604,124300,106392305,3820,3820,3820,3820,0
20240604,124200,106392305,3820,3820,3820,3820,0
20240604,124100,106392305,3820,3820,3820,3820,0
20240604,124000,106392305,3820,3820,3820,3820,0
20240604,123900,106392305,3820,3820,3820,3820,0
20240604,123800,106392305,3820,3820,3820,3820,0
20240604,123700,106392305,3820,3820,3820,3820,0
20240604,123600,106392305,3820,3820,3820,3820,0
20240604,123500,106392305,3820,3820,3820,3820,0
20240604,123400,106392305,3820,3820,3820,3820,0
20240604,123300,106392305,3820,3820,3820,3820,0
20240604,123200,106392305,3820,3825,3825,3820,4
20240604,123100,106377020,3835,3835,3835,3835,21
20240604,123000,106296485,3830,3830,3830,3830,0
20240604,122900,106296485,3830,3830,3830,3830,0
20240604,122800,106296485,3830,3830,3830,3830,0
20240604,122700,106296485,3830,3830,3830,3830,0
20240604,122600,106296485,3830,3830,3830,3830,0
20240604,122500,106296485,3830,3835,3835,3830,4
20240604,122400,106281150,3830,3830,3835,3830,26
20240604,122300,106181480,3835,3830,3835,3830,17
20240604,122200,106116315,3820,3825,3825,3820,115
20240604,122100,105676950,3830,3830,3830,3830,1007
20240604,122000,101820140,3835,3835,3835,3835,0
20240604,121900,101820140,3835,3835,3835,3835,0
20240604,121800,101820140,3835,3835,3835,3835,0
20240604,121700,101820140,3835,3835,3835,3835,50
20240604,121600,101628390,3835,3835,3835,3835,0
20240604,121500,101628390,3835,3835,3835,3835,0
20240604,121400,101628390,3835,3835,3835,3835,0
20240604,121300,101628390,3835,3835,3835,3835,0
20240604,121200,101628390,3835,3835,3835,3835,0
20240604,121100,101628390,3835,3835,3835,3835,0
20240604,121000,101628390,3835,3835,3835,3835,0
20240604,120900,101628390,3835,3835,3835,3835,0
20240604,120800,101628390,3835,3835,3835,3835,0
20240604,120700,101628390,3835,3835,3835,3835,0
20240604,120600,101628390,3835,3835,3835,3835,0
20240604,120500,101628390,3835,3835,3835,3835,1
20240604,120400,101624555,3835,3835,3835,3835,0
20240604,120300,101624555,3835,3835,3835,3835,0
20240604,120200,101624555,3835,3835,3835,3835,0
20240604,120100,101624555,3835,3835,3835,3835,0
20240604,120000,101624555,3835,3835,3835,3835,0
20240604,115900,101624555,3835,3835,3835,3835,0
20240604,115800,101624555,3835,3835,3835,3835,0
20240604,115700,101624555,3835,3835,3835,3835,10
20240604,115600,101586205,3835,3835,3835,3835,237
20240604,115500,100677310,3845,3845,3845,3845,0
20240604,115400,100677310,3845,3845,3845,3845,0
20240604,115300,100677310,3845,3845,3845,3845,0
20240604,115200,100677310,3845,3845,3845,3845,0
20240604,115100,100677310,3845,3845,3845,3845,0
20240604,115000,100677310,3845,3845,3845,3845,1
20240604,114900,100673465,3830,3830,3830,3830,0
20240604,114800,100673465,3830,3830,3830,3830,0
20240604,114700,100673465,3830,3830,3830,3830,50
20240604,114600,100481965,3830,3830,3830,3830,0
20240604,114500,100481965,3830,3835,3835,3830,474
20240604,114400,98666475,3835,3835,3835,3835,0
20240604,114300,98666475,3835,3835,3835,3835,0
20240604,114200,98666475,3835,3835,3835,3835,3
20240604,114100,98654970,3835,3835,3835,3835,0
20240604,114000,98654970,3835,3835,3835,3835,100
20240604,113900,98271470,3845,3845,3845,3845,0
20240604,113800,98271470,3845,3845,3845,3845,0
20240604,113700,98271470,3845,3845,3845,3845,0
20240604,113600,98271470,3845,3845,3845,3845,0
20240604,113500,98271470,3845,3845,3845,3845,0
20240604,113400,98271470,3845,3845,3845,3845,0
20240604,113300,98271470,3845,3845,3845,3845,1
20240604,113200,98267625,3835,3835,3835,3835,0
20240604,113100,98267625,3835,3835,3835,3835,0
20240604,113000,98267625,3835,3835,3835,3835,0
20240604,112900,98267625,3835,3820,3835,3820,2003
20240604,112800,90590340,3820,3820,3820,3820,0
20240604,112700,90590340,3820,3820,3820,3820,514
20240604,112600,88626860,3820,3820,3820,3820,0
20240604,112500,88626860,3820,3820,3820,3820,1
20240604,112400,88623040,3820,3820,3820,3820,261
20240604,112300,87626020,3820,3820,3820,3820,0
20240604,112200,87626020,3820,3820,3820,3820,0
20240604,112100,87626020,3820,3820,3820,3820,1
20240604,112000,87622200,3820,3820,3820,3820,0
20240604,111900,87622200,3820,3820,3820,3820,0
20240604,111800,87622200,3820,3820,3820,3820,10
20240604,111700,87584000,3810,3810,3810,3810,0
20240604,111600,87584000,3810,3810,3810,3810,0
20240604,111500,87584000,3810,3810,3810,3810,0
20240604,111400,87584000,3810,3810,3810,3810,0
20240604,111300,87584000,3810,3810,3810,3810,0
20240604,111200,87584000,3810,3810,3810,3810,500
20240604,111100,85679000,3820,3820,3820,3820,0
20240604,111000,85679000,3820,3820,3820,3820,0
20240604,110900,85679000,3820,3820,3820,3820,200
20240604,110800,84915000,3810,3810,3810,3810,0
20240604,110700,84915000,3810,3810,3810,3810,0
20240604,110600,84915000,3810,3810,3810,3810,10
20240604,110500,84876900,3810,3810,3810,3810,1
20240604,110400,84873090,3810,3810,3810,3810,0
20240604,110300,84873090,3810,3810,3810,3810,1
20240604,110200,84869280,3830,3830,3830,3830,0
20240604,110100,84869280,3830,3830,3830,3830,0
20240604,110000,84869280,3830,3830,3830,3830,4
20240604,105900,84853960,3805,3810,3810,3805,201
20240604,105800,84088155,3810,3810,3810,3810,300
20240604,105700,82945155,3830,3830,3830,3830,10
20240604,105600,82906855,3830,3830,3830,3830,1
20240604,105500,82903025,3805,3805,3805,3805,0
20240604,105400,82903025,3805,3805,3805,3805,1
20240604,105300,82899220,3830,3805,3830,3805,869
20240604,105200,79592650,3805,3805,3805,3805,0
20240604,105100,79592650,3805,3815,3815,3805,2133
20240604,105000,71469755,3815,3815,3815,3815,0
20240604,104900,71469755,3815,3815,3815,3815,457
20240604,104800,69726300,3815,3815,3815,3815,164
20240604,104700,69100640,3815,3815,3815,3815,14
20240604,104600,69047230,3810,3810,3810,3810,100
20240604,104500,68666230,3815,3815,3815,3815,0
20240604,104400,68666230,3815,3815,3815,3815,0
20240604,104300,68666230,3815,3815,3815,3815,5
20240604,104200,68647155,3810,3810,3810,3810,0
20240604,104100,68647155,3810,3810,3810,3810,0
20240604,104000,68647155,3810,3810,3810,3810,0
20240604,103900,68647155,3810,3810,3810,3810,0
20240604,103800,68647155,3810,3815,3815,3810,110
20240604,103700,68228005,3815,3815,3815,3815,110
20240604,103600,67808355,3810,3810,3810,3810,0
20240604,103500,67808355,3810,3810,3810,3810,0
20240604,103400,67808355,3810,3815,3815,3810,520
20240604,103300,65826435,3815,3815,3815,3815,0
20240604,103200,65826435,3815,3815,3815,3815,0
20240604,103100,65826435,3815,3820,3820,3815,105
20240604,103000,65425360,3820,3820,3820,3820,0
20240604,102900,65425360,3820,3820,3820,3820,0
20240604,102800,65425360,3820,3820,3820,3820,0
20240604,102700,65425360,3820,3820,3820,3820,0
20240604,102600,65425360,3820,3820,3820,3820,1
20240604,102500,65421540,3820,3820,3820,3820,4
20240604,102400,65406260,3820,3820,3820,3820,648
20240604,102300,62930900,3820,3835,3835,3820,87
20240604,102200,62598545,3820,3820,3820,3820,0
20240604,102100,62598545,3820,3820,3820,3820,167
20240604,102000,61960605,3820,3825,3825,3820,133
20240604,101900,61451930,3835,3835,3835,3835,50
20240604,101800,61260180,3835,3835,3840,3835,282
20240604,101700,60178705,3835,3835,3835,3825,6
20240604,101600,60155735,3830,3830,3830,3830,102
20240604,101500,59765075,3835,3835,3835,3835,3
20240604,101400,59753570,3835,3835,3835,3835,1
20240604,101300,59749735,3830,3830,3830,3830,28
20240604,101200,59642495,3830,3825,3830,3825,3
20240604,101100,59631010,3820,3820,3820,3820,0
20240604,101000,59631010,3820,3820,3820,3820,1400
20240604,100900,54283010,3820,3820,3820,3820,0
20240604,100800,54283010,3820,3820,3820,3820,0
20240604,100700,54283010,3820,3820,3820,3820,114
20240604,100600,53847530,3820,3820,3820,3820,12
20240604,100500,53801690,3820,3820,3820,3820,5
20240604,100400,53782590,3825,3825,3825,3825,10
20240604,100300,53744340,3825,3825,3825,3825,0
20240604,100200,53744340,3825,3825,3825,3825,1
20240604,100100,53740515,3825,3815,3825,3815,46
20240604,100000,53565015,3810,3810,3810,3810,0
20240604,095900,53565015,3810,3810,3810,3810,100
20240604,095800,53184015,3805,3815,3815,3805,2000
20240604,095700,45567815,3825,3820,3825,3810,1738
20240604,095600,38939410,3835,3835,3835,3835,0
20240604,095500,38939410,3835,3835,3835,3835,0
20240604,095400,38939410,3835,3820,3835,3820,4
20240604,095300,38924115,3820,3825,3825,3820,633
20240604,095200,36504805,3835,3835,3835,3835,1
20240604,095100,36500970,3830,3830,3830,3830,422
20240604,095000,34884710,3835,3835,3835,3835,8
20240604,094900,34854030,3835,3835,3835,3835,200
20240604,094800,34087030,3830,3830,3830,3830,100
20240604,094700,33704030,3830,3830,3830,3830,527
20240604,094600,31685620,3835,3830,3835,3830,504
20240604,094500,29755285,3850,3850,3850,3850,71
20240604,094400,29481935,3850,3850,3850,3850,2
20240604,094300,29474235,3850,3850,3850,3850,0
20240604,094200,29474235,3850,3850,3850,3850,1
20240604,094100,29470385,3830,3830,3830,3830,135
20240604,094000,28953335,3830,3850,3850,3830,493
20240604,093900,27065045,3850,3850,3850,3850,1
20240604,093800,27061195,3835,3835,3835,3835,335
20240604,093700,25776470,3835,3835,3835,3835,60
20240604,093600,25546370,3835,3835,3835,3835,60
20240604,093500,25316270,3835,3835,3835,3835,40
20240604,093400,25162870,3835,3835,3835,3835,40
20240604,093300,25009470,3835,3835,3835,3835,0
20240604,093200,25009470,3835,3835,3835,3835,0
20240604,093100,25009470,3835,3835,3835,3835,4
20240604,093000,24994130,3830,3830,3830,3830,0
20240604,092900,24994130,3830,3830,3830,3830,0
20240604,092800,24994130,3830,3830,3830,3830,275
20240604,092700,23940880,3835,3835,3835,3835,0
20240604,092600,23940880,3835,3835,3835,3835,0
20240604,092500,23940880,3835,3835,3835,3835,250
20240604,092400,22982130,3850,3850,3850,3850,3
20240604,092300,22970580,3850,3850,3850,3850,144
20240604,092200,22416180,3850,3850,3850,3850,0
20240604,092100,22416180,3850,3850,3850,3850,0
20240604,092000,22416180,3850,3850,3850,3850,0
20240604,091900,22416180,3850,3830,3850,3830,101
20240604,091800,22029330,3830,3835,3835,3830,1330
20240604,091700,16933385,3835,3850,3850,3835,441
20240604,091600,15239945,3845,3845,3845,3845,1
20240604,091500,15236100,3845,3855,3855,3845,1015
20240604,091400,11327385,3880,3880,3880,3880,5
20240604,091300,11307985,3855,3855,3855,3855,0
20240604,091200,11307985,3855,3855,3855,3855,0
20240604,091100,11307985,3855,3855,3855,3855,10
20240604,091000,11269435,3855,3860,3860,3855,1318
20240604,090900,6187245,3855,3855,3855,3855,115
20240604,090800,5743920,3880,3880,3880,3880,1
20240604,090700,5740040,3855,3855,3855,3855,102
20240604,090600,5346830,3860,3885,3885,3860,220
20240604,090500,4497530,3865,3870,3870,3865,125
20240604,090400,4013830,3905,3875,3905,3875,115
20240604,090300,3568175,3890,3890,3890,3890,300
20240604,090200,2401175,3925,3925,3925,3925,0
20240604,090100,2401175,3925,3925,3925,3925,0
20240604,090000,2401175,3925,3895,3925,3880,615