KissMeData/084650/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195700,1049823875,2500,2500,2500,2500,13568
20240604,195600,1049823875,2500,2500,2500,2500,0
20240604,195500,1049823875,2500,2500,2500,2500,0
20240604,195400,1049823875,2500,2500,2500,2500,0
20240604,195300,1049823875,2500,2500,2500,2500,0
20240604,195200,1049823875,2500,2500,2500,2500,0
20240604,195100,1049823875,2500,2500,2500,2500,0
20240604,195000,1049823875,2500,2500,2500,2500,0
20240604,194900,1049823875,2500,2500,2500,2500,0
20240604,194800,1049823875,2500,2500,2500,2500,0
20240604,194700,1049823875,2500,2500,2500,2500,0
20240604,194600,1049823875,2500,2500,2500,2500,0
20240604,194500,1049823875,2500,2500,2500,2500,0
20240604,194400,1049823875,2500,2500,2500,2500,0
20240604,194300,1049823875,2500,2500,2500,2500,0
20240604,194200,1049823875,2500,2500,2500,2500,0
20240604,194100,1049823875,2500,2500,2500,2500,0
20240604,194000,1049823875,2500,2500,2500,2500,0
20240604,193900,1049823875,2500,2500,2500,2500,0
20240604,193800,1049823875,2500,2500,2500,2500,0
20240604,193700,1049823875,2500,2500,2500,2500,0
20240604,193600,1049823875,2500,2500,2500,2500,0
20240604,193500,1049823875,2500,2500,2500,2500,0
20240604,193400,1049823875,2500,2500,2500,2500,0
20240604,193300,1049823875,2500,2500,2500,2500,0
20240604,193200,1049823875,2500,2500,2500,2500,0
20240604,193100,1049823875,2500,2500,2500,2500,0
20240604,193000,1049823875,2500,2500,2500,2500,0
20240604,192900,1049823875,2500,2500,2500,2500,0
20240604,192800,1049823875,2500,2500,2500,2500,0
20240604,192700,1049823875,2500,2500,2500,2500,13568
20240604,192600,1049823875,2500,2500,2500,2500,0
20240604,192500,1049823875,2500,2500,2500,2500,0
20240604,192400,1049823875,2500,2500,2500,2500,0
20240604,192300,1049823875,2500,2500,2500,2500,0
20240604,192200,1049823875,2500,2500,2500,2500,0
20240604,192100,1049823875,2500,2500,2500,2500,0
20240604,192000,1049823875,2500,2500,2500,2500,0
20240604,191900,1049823875,2500,2500,2500,2500,0
20240604,191800,1049823875,2500,2500,2500,2500,0
20240604,191700,1049823875,2500,2500,2500,2500,0
20240604,191600,1049823875,2500,2500,2500,2500,0
20240604,191500,1049823875,2500,2500,2500,2500,0
20240604,191400,1049823875,2500,2500,2500,2500,0
20240604,191300,1049823875,2500,2500,2500,2500,0
20240604,191200,1049823875,2500,2500,2500,2500,0
20240604,191100,1049823875,2500,2500,2500,2500,0
20240604,191000,1049823875,2500,2500,2500,2500,0
20240604,190900,1049823875,2500,2500,2500,2500,0
20240604,190800,1049823875,2500,2500,2500,2500,0
20240604,190700,1049823875,2500,2500,2500,2500,0
20240604,190600,1049823875,2500,2500,2500,2500,0
20240604,190500,1049823875,2500,2500,2500,2500,0
20240604,190400,1049823875,2500,2500,2500,2500,0
20240604,190300,1049823875,2500,2500,2500,2500,0
20240604,190200,1049823875,2500,2500,2500,2500,0
20240604,190100,1049823875,2500,2500,2500,2500,0
20240604,190000,1049823875,2500,2500,2500,2500,0
20240604,185900,1049823875,2500,2500,2500,2500,0
20240604,185800,1049823875,2500,2500,2500,2500,0
20240604,185700,1049823875,2500,2500,2500,2500,13568
20240604,185600,1049823875,2500,2500,2500,2500,0
20240604,185500,1049823875,2500,2500,2500,2500,0
20240604,185400,1049823875,2500,2500,2500,2500,0
20240604,185300,1049823875,2500,2500,2500,2500,0
20240604,185200,1049823875,2500,2500,2500,2500,0
20240604,185100,1049823875,2500,2500,2500,2500,0
20240604,185000,1049823875,2500,2500,2500,2500,0
20240604,184900,1049823875,2500,2500,2500,2500,0
20240604,184800,1049823875,2500,2500,2500,2500,0
20240604,184700,1049823875,2500,2500,2500,2500,0
20240604,184600,1049823875,2500,2500,2500,2500,0
20240604,184500,1049823875,2500,2500,2500,2500,0
20240604,184400,1049823875,2500,2500,2500,2500,0
20240604,184300,1049823875,2500,2500,2500,2500,0
20240604,184200,1049823875,2500,2500,2500,2500,0
20240604,184100,1049823875,2500,2500,2500,2500,0
20240604,184000,1049823875,2500,2500,2500,2500,0
20240604,183900,1049823875,2500,2500,2500,2500,0
20240604,183800,1049823875,2500,2500,2500,2500,0
20240604,183700,1049823875,2500,2500,2500,2500,0
20240604,183600,1049823875,2500,2500,2500,2500,0
20240604,183500,1049823875,2500,2500,2500,2500,0
20240604,183400,1049823875,2500,2500,2500,2500,0
20240604,183300,1049823875,2500,2500,2500,2500,0
20240604,183200,1049823875,2500,2500,2500,2500,0
20240604,183100,1049823875,2500,2500,2500,2500,0
20240604,183000,1049823875,2500,2500,2500,2500,0
20240604,182900,1049823875,2500,2500,2500,2500,0
20240604,182800,1049823875,2500,2500,2500,2500,0
20240604,182700,1049823875,2500,2500,2500,2500,13568
20240604,182600,1049823875,2500,2500,2500,2500,0
20240604,182500,1049823875,2500,2500,2500,2500,0
20240604,182400,1049823875,2500,2500,2500,2500,0
20240604,182300,1049823875,2500,2500,2500,2500,0
20240604,182200,1049823875,2500,2500,2500,2500,0
20240604,182100,1049823875,2500,2500,2500,2500,0
20240604,182000,1049823875,2500,2500,2500,2500,0
20240604,181900,1049823875,2500,2500,2500,2500,0
20240604,181800,1049823875,2500,2500,2500,2500,0
20240604,181700,1049823875,2500,2500,2500,2500,0
20240604,181600,1049823875,2500,2500,2500,2500,0
20240604,181500,1049823875,2500,2500,2500,2500,0
20240604,181400,1049823875,2500,2500,2500,2500,0
20240604,181300,1049823875,2500,2500,2500,2500,0
20240604,181200,1049823875,2500,2500,2500,2500,0
20240604,181100,1049823875,2500,2500,2500,2500,0
20240604,181000,1049823875,2500,2500,2500,2500,0
20240604,180900,1049823875,2500,2500,2500,2500,0
20240604,180800,1049823875,2500,2500,2500,2500,0
20240604,180700,1049823875,2500,2500,2500,2500,0
20240604,180600,1049823875,2500,2500,2500,2500,0
20240604,180500,1049823875,2500,2500,2500,2500,0
20240604,180400,1049823875,2500,2500,2500,2500,0
20240604,180300,1049823875,2500,2500,2500,2500,0
20240604,180200,1049823875,2500,2500,2500,2500,0
20240604,180100,1049823875,2500,2500,2500,2500,0
20240604,180000,1049823875,2500,2500,2500,2500,0
20240604,175900,1049823875,2500,2500,2500,2500,0
20240604,175800,1049823875,2500,2500,2500,2500,0
20240604,175700,1049823875,2500,2500,2500,2500,13568
20240604,175600,1049823875,2500,2500,2500,2500,0
20240604,175500,1049823875,2500,2500,2500,2500,0
20240604,175400,1049823875,2500,2500,2500,2500,0
20240604,175300,1049823875,2500,2500,2500,2500,0
20240604,175200,1049823875,2500,2500,2500,2500,0
20240604,175100,1049823875,2500,2500,2500,2500,0
20240604,175000,1049823875,2500,2500,2500,2500,0
20240604,174900,1049823875,2500,2500,2500,2500,0
20240604,174800,1049823875,2500,2500,2500,2500,0
20240604,174700,1049823875,2500,2500,2500,2500,0
20240604,174600,1049823875,2500,2500,2500,2500,0
20240604,174500,1049823875,2500,2500,2500,2500,0
20240604,174400,1049823875,2500,2500,2500,2500,0
20240604,174300,1049823875,2500,2500,2500,2500,0
20240604,174200,1049823875,2500,2500,2500,2500,0
20240604,174100,1049823875,2500,2500,2500,2500,0
20240604,174000,1049823875,2500,2500,2500,2500,0
20240604,173900,1049823875,2500,2500,2500,2500,0
20240604,173800,1049823875,2500,2500,2500,2500,0
20240604,173700,1049823875,2500,2500,2500,2500,0
20240604,173600,1049823875,2500,2500,2500,2500,0
20240604,173500,1049823875,2500,2500,2500,2500,0
20240604,173400,1049823875,2500,2500,2500,2500,0
20240604,173300,1049823875,2500,2500,2500,2500,0
20240604,173200,1049823875,2500,2500,2500,2500,0
20240604,173100,1049823875,2500,2500,2500,2500,0
20240604,173000,1049823875,2500,2500,2500,2500,0
20240604,172900,1049823875,2500,2500,2500,2500,0
20240604,172800,1049823875,2500,2500,2500,2500,0
20240604,172700,1049823875,2500,2500,2500,2500,13568
20240604,172600,1049823875,2500,2500,2500,2500,0
20240604,172500,1049823875,2500,2500,2500,2500,0
20240604,172400,1049823875,2500,2500,2500,2500,0
20240604,172300,1049823875,2500,2500,2500,2500,0
20240604,172200,1049823875,2500,2500,2500,2500,0
20240604,172100,1049823875,2500,2500,2500,2500,0
20240604,172000,1049823875,2500,2500,2500,2500,0
20240604,171900,1049823875,2500,2500,2500,2500,0
20240604,171800,1049823875,2500,2500,2500,2500,0
20240604,171700,1049823875,2500,2500,2500,2500,0
20240604,171600,1049823875,2500,2500,2500,2500,0
20240604,171500,1049823875,2500,2500,2500,2500,0
20240604,171400,1049823875,2500,2500,2500,2500,0
20240604,171300,1049823875,2500,2500,2500,2500,0
20240604,171200,1049823875,2500,2500,2500,2500,0
20240604,171100,1049823875,2500,2500,2500,2500,0
20240604,171000,1049823875,2500,2500,2500,2500,0
20240604,170900,1049823875,2500,2500,2500,2500,0
20240604,170800,1049823875,2500,2500,2500,2500,0
20240604,170700,1049823875,2500,2500,2500,2500,0
20240604,170600,1049823875,2500,2500,2500,2500,0
20240604,170500,1049823875,2500,2500,2500,2500,0
20240604,170400,1049823875,2500,2500,2500,2500,0
20240604,170300,1049823875,2500,2500,2500,2500,0
20240604,170200,1049823875,2500,2500,2500,2500,0
20240604,170100,1049823875,2500,2500,2500,2500,0
20240604,170000,1049823875,2500,2500,2500,2500,0
20240604,165900,1049823875,2500,2500,2500,2500,0
20240604,165800,1049823875,2500,2500,2500,2500,0
20240604,165700,1049823875,2500,2500,2500,2500,13568
20240604,165600,1049823875,2500,2500,2500,2500,0
20240604,165500,1049823875,2500,2500,2500,2500,0
20240604,165400,1049823875,2500,2500,2500,2500,0
20240604,165300,1049823875,2500,2500,2500,2500,0
20240604,165200,1049823875,2500,2500,2500,2500,0
20240604,165100,1049823875,2500,2500,2500,2500,0
20240604,165000,1049823875,2500,2500,2500,2500,0
20240604,164900,1049823875,2500,2500,2500,2500,0
20240604,164800,1049823875,2500,2500,2500,2500,0
20240604,164700,1049823875,2500,2500,2500,2500,0
20240604,164600,1049823875,2500,2500,2500,2500,0
20240604,164500,1049823875,2500,2500,2500,2500,0
20240604,164400,1049823875,2500,2500,2500,2500,0
20240604,164300,1049823875,2500,2500,2500,2500,0
20240604,164200,1049823875,2500,2500,2500,2500,0
20240604,164100,1049823875,2500,2500,2500,2500,0
20240604,164000,1049823875,2500,2500,2500,2500,0
20240604,163900,1049823875,2500,2500,2500,2500,0
20240604,163800,1049823875,2500,2500,2500,2500,0
20240604,163700,1049823875,2500,2500,2500,2500,0
20240604,163600,1049823875,2500,2500,2500,2500,0
20240604,163500,1049823875,2500,2500,2500,2500,0
20240604,163400,1049823875,2500,2500,2500,2500,0
20240604,163300,1049823875,2500,2500,2500,2500,0
20240604,163200,1049823875,2500,2500,2500,2500,0
20240604,163100,1049823875,2500,2500,2500,2500,0
20240604,163000,1049823875,2500,2500,2500,2500,0
20240604,162900,1049823875,2500,2500,2500,2500,0
20240604,162800,1049823875,2500,2500,2500,2500,0
20240604,162700,1049823875,2500,2500,2500,2500,13568
20240604,162600,1049823875,2500,2500,2500,2500,0
20240604,162500,1049823875,2500,2500,2500,2500,0
20240604,162400,1049823875,2500,2500,2500,2500,0
20240604,162300,1049823875,2500,2500,2500,2500,0
20240604,162200,1049823875,2500,2500,2500,2500,0
20240604,162100,1049823875,2500,2500,2500,2500,0
20240604,162000,1049823875,2500,2500,2500,2500,0
20240604,161900,1049823875,2500,2500,2500,2500,0
20240604,161800,1049823875,2500,2500,2500,2500,0
20240604,161700,1049823875,2500,2500,2500,2500,0
20240604,161600,1049823875,2500,2500,2500,2500,0
20240604,161500,1049823875,2500,2500,2500,2500,0
20240604,161400,1049823875,2500,2500,2500,2500,0
20240604,161300,1049823875,2500,2500,2500,2500,0
20240604,161200,1049823875,2500,2500,2500,2500,0
20240604,161100,1049823875,2500,2500,2500,2500,0
20240604,161000,1049823875,2500,2500,2500,2500,0
20240604,160900,1049823875,2500,2500,2500,2500,0
20240604,160800,1049823875,2500,2500,2500,2500,0
20240604,160700,1049823875,2500,2500,2500,2500,0
20240604,160600,1049823875,2500,2500,2500,2500,0
20240604,160500,1049823875,2500,2500,2500,2500,0
20240604,160400,1049823875,2500,2500,2500,2500,0
20240604,160300,1049823875,2500,2500,2500,2500,0
20240604,160200,1049823875,2500,2500,2500,2500,0
20240604,160100,1049823875,2500,2500,2500,2500,0
20240604,160000,1049823875,2500,2500,2500,2500,0
20240604,155900,1049823875,2500,2500,2500,2500,0
20240604,155800,1049823875,2500,2500,2500,2500,0
20240604,155700,1049823875,2500,2500,2500,2500,13568
20240604,155600,1049823875,2500,2500,2500,2500,0
20240604,155500,1049823875,2500,2500,2500,2500,0
20240604,155400,1049823875,2500,2500,2500,2500,0
20240604,155300,1049823875,2500,2500,2500,2500,0
20240604,155200,1049823875,2500,2500,2500,2500,0
20240604,155100,1049823875,2500,2500,2500,2500,0
20240604,155000,1049823875,2500,2500,2500,2500,0
20240604,154900,1049823875,2500,2500,2500,2500,0
20240604,154800,1049823875,2500,2500,2500,2500,0
20240604,154700,1049823875,2500,2500,2500,2500,0
20240604,154600,1049823875,2500,2500,2500,2500,0
20240604,154500,1049823875,2500,2500,2500,2500,0
20240604,154400,1049823875,2500,2500,2500,2500,0
20240604,154300,1049823875,2500,2500,2500,2500,0
20240604,154200,1049823875,2500,2500,2500,2500,0
20240604,154100,1049823875,2500,2500,2500,2500,0
20240604,154000,1049823875,2500,2500,2500,2500,0
20240604,153900,1049823875,2500,2500,2500,2500,0
20240604,153800,1049823875,2500,2500,2500,2500,0
20240604,153700,1049823875,2500,2500,2500,2500,0
20240604,153600,1049823875,2500,2500,2500,2500,0
20240604,153500,1049823875,2500,2500,2500,2500,0
20240604,153400,1049823875,2500,2500,2500,2500,0
20240604,153300,1049823875,2500,2500,2500,2500,0
20240604,153200,1049823875,2500,2500,2500,2500,0
20240604,153100,1049823875,2500,2500,2500,2500,0
20240604,153000,1049823875,2500,2500,2500,2500,13568
20240604,152900,1015903875,2505,2505,2505,2505,0
20240604,152800,1015903875,2505,2505,2505,2505,0
20240604,152700,1015903875,2505,2505,2505,2505,0
20240604,152600,1015903875,2505,2505,2505,2505,0
20240604,152500,1015903875,2505,2505,2505,2505,0
20240604,152400,1015903875,2505,2505,2505,2505,0
20240604,152300,1015903875,2505,2505,2505,2505,0
20240604,152200,1015903875,2505,2505,2505,2505,0
20240604,152100,1015903875,2505,2505,2505,2505,0
20240604,152000,1015903875,2505,2505,2505,2505,0
20240604,151900,1015903875,2505,2505,2505,2505,165
20240604,151800,1015490550,2505,2500,2505,2500,1047
20240604,151700,1012872540,2505,2495,2505,2495,384
20240604,151600,1011914440,2505,2500,2505,2500,126
20240604,151500,1011599130,2500,2505,2505,2500,5388
20240604,151400,998129080,2500,2500,2505,2500,2443
20240604,151300,992020515,2500,2500,2510,2500,592
20240604,151200,990540495,2505,2505,2505,2505,495
20240604,151100,989300520,2505,2505,2505,2505,249
20240604,151000,988676775,2500,2500,2500,2500,474
20240604,150900,987491775,2505,2510,2510,2505,314
20240604,150800,986705165,2505,2505,2505,2505,1334
20240604,150700,983363495,2505,2505,2510,2505,709
20240604,150600,981587045,2500,2505,2505,2500,411
20240604,150500,980559490,2505,2505,2505,2500,1256
20240604,150400,977418960,2500,2500,2500,2500,491
20240604,150300,976191460,2505,2505,2505,2500,519
20240604,150200,974893695,2510,2505,2510,2505,527
20240604,150100,973573460,2500,2505,2505,2500,388
20240604,150000,972603365,2505,2505,2505,2505,20
20240604,145900,972553265,2510,2505,2510,2500,1573
20240604,145800,968615545,2505,2510,2515,2505,4832
20240604,145700,956489260,2510,2505,2510,2505,705
20240604,145600,954722970,2510,2510,2510,2510,2
20240604,145500,954717950,2505,2510,2510,2505,335
20240604,145400,953878745,2510,2510,2510,2510,1989
20240604,145300,948886355,2510,2510,2510,2510,21
20240604,145200,948833645,2510,2510,2515,2510,2132
20240604,145100,943482260,2505,2510,2510,2505,52
20240604,145000,943351990,2515,2510,2515,2510,464
20240604,144900,942187335,2505,2510,2510,2505,407
20240604,144800,941167665,2505,2505,2505,2505,502
20240604,144700,939910155,2510,2510,2510,2510,46
20240604,144600,939794695,2515,2510,2515,2505,958
20240604,144500,937390110,2510,2510,2510,2505,1497
20240604,144400,933637640,2510,2510,2510,2510,3
20240604,144300,933630110,2505,2510,2515,2505,4813
20240604,144200,921573425,2515,2510,2515,2505,469
20240604,144100,920396475,2515,2515,2515,2515,7
20240604,144000,920378870,2510,2510,2515,2510,959
20240604,143900,917971765,2510,2510,2515,2510,3143
20240604,143800,910082675,2515,2515,2515,2515,0
20240604,143700,910082675,2515,2515,2515,2515,1232
20240604,143600,906984195,2515,2515,2520,2515,6114
20240604,143500,891607180,2520,2520,2520,2520,3
20240604,143400,891599620,2515,2520,2520,2515,343
20240604,143300,890736945,2520,2525,2525,2520,160
20240604,143200,890333545,2520,2520,2520,2520,1
20240604,143100,890331025,2520,2520,2520,2520,1215
20240604,143000,887269225,2525,2520,2525,2520,610
20240604,142900,885731525,2520,2520,2525,2520,1021
20240604,142800,883158600,2520,2520,2520,2520,1403
20240604,142700,879623040,2525,2520,2525,2520,494
20240604,142600,878378140,2525,2525,2525,2525,50
20240604,142500,878251890,2525,2525,2525,2525,370
20240604,142400,877317640,2530,2525,2530,2525,2252
20240604,142300,871622660,2525,2515,2525,2515,3872
20240604,142200,861857020,2515,2515,2515,2515,345
20240604,142100,860989345,2520,2515,2520,2515,3397
20240604,142000,852445385,2515,2515,2515,2515,1
20240604,141900,852442870,2515,2515,2515,2515,471
20240604,141800,851258305,2515,2515,2515,2515,720
20240604,141700,849447505,2515,2515,2515,2515,150
20240604,141600,849070255,2520,2515,2520,2515,1715
20240604,141500,844757025,2510,2515,2515,2510,17
20240604,141400,844714335,2515,2515,2515,2515,378
20240604,141300,843763665,2510,2510,2515,2510,852
20240604,141200,841625140,2510,2510,2510,2510,1
20240604,141100,841622630,2520,2510,2520,2505,5249
20240604,141000,828465200,2510,2520,2520,2510,6962
20240604,140900,810959750,2520,2515,2520,2515,515
20240604,140800,809664475,2520,2520,2520,2520,5
20240604,140700,809651875,2515,2525,2525,2515,579
20240604,140600,808195665,2510,2525,2530,2510,10111
20240604,140500,782750995,2520,2525,2530,2520,789
20240604,140400,780761445,2525,2525,2525,2525,1769
20240604,140300,776294720,2525,2525,2525,2525,1200
20240604,140200,773264720,2520,2525,2525,2520,582
20240604,140100,771797530,2525,2525,2525,2525,928
20240604,140000,769454330,2525,2525,2525,2525,1
20240604,135900,769451805,2525,2520,2525,2520,1103
20240604,135800,766669185,2520,2525,2525,2520,370
20240604,135700,765736770,2515,2520,2520,2515,547
20240604,135600,764359080,2525,2520,2525,2515,2200
20240604,135500,758813755,2525,2525,2525,2520,410
20240604,135400,757780270,2525,2520,2525,2520,145
20240604,135300,757414770,2515,2520,2520,2515,327
20240604,135200,756592360,2515,2515,2515,2515,438
20240604,135100,755490790,2520,2520,2520,2520,35
20240604,135000,755402590,2515,2520,2520,2515,382
20240604,134900,754441810,2520,2520,2525,2520,307
20240604,134800,753668165,2520,2515,2520,2515,42
20240604,134700,753562530,2515,2515,2525,2515,1006
20240604,134600,751028940,2515,2525,2525,2510,9301
20240604,134500,727641900,2520,2520,2520,2520,482
20240604,134400,726427260,2520,2525,2525,2520,1045
20240604,134300,723793845,2520,2520,2520,2520,468
20240604,134200,722614485,2525,2520,2525,2520,3343
20240604,134100,714190115,2520,2520,2520,2520,504
20240604,134000,712920035,2525,2525,2525,2525,326
20240604,133900,712096885,2525,2525,2525,2525,1474
20240604,133800,708375035,2525,2525,2525,2520,540
20240604,133700,707014205,2525,2525,2525,2525,435
20240604,133600,705915830,2525,2525,2525,2525,323
20240604,133500,705100255,2525,2530,2530,2520,2307
20240604,133400,699277765,2530,2525,2530,2525,1521
20240604,133300,695437235,2525,2525,2525,2525,0
20240604,133200,695437235,2525,2525,2525,2525,501
20240604,133100,694172210,2525,2525,2525,2525,492
20240604,133000,692929910,2525,2525,2525,2525,6
20240604,132900,692914760,2525,2525,2525,2525,2706
20240604,132800,686082110,2525,2520,2525,2520,131
20240604,132700,685751835,2525,2525,2525,2520,984
20240604,132600,683267245,2520,2520,2520,2520,536
20240604,132500,681916525,2525,2520,2525,2520,360
20240604,132400,681009320,2525,2525,2525,2525,0
20240604,132300,681009320,2525,2525,2530,2520,579
20240604,132200,679549710,2530,2525,2530,2525,377
20240604,132100,678597775,2525,2525,2525,2525,381
20240604,132000,677635750,2520,2525,2530,2520,1150
20240604,131900,674733250,2525,2525,2525,2525,10
20240604,131800,674708000,2525,2525,2525,2525,222
20240604,131700,674147450,2525,2520,2525,2520,331
20240604,131600,673313310,2520,2520,2520,2520,391
20240604,131500,672327990,2520,2520,2520,2520,0
20240604,131400,672327990,2520,2525,2525,2520,1101
20240604,131300,669549680,2525,2520,2525,2520,1247
20240604,131200,666402995,2525,2525,2525,2525,1
20240604,131100,666400470,2515,2520,2520,2515,730
20240604,131000,664561300,2520,2520,2520,2520,410
20240604,130900,663528100,2520,2520,2520,2520,764
20240604,130800,661602820,2520,2520,2520,2515,482
20240604,130700,660390320,2520,2515,2520,2515,765
20240604,130600,658465235,2520,2520,2520,2520,0
20240604,130500,658465235,2520,2515,2520,2515,479
20240604,130400,657260540,2520,2520,2520,2520,1368
20240604,130300,653813180,2520,2525,2525,2520,1729
20240604,130200,649453600,2525,2525,2525,2525,51
20240604,130100,649324825,2520,2520,2525,2520,442
20240604,130000,648210980,2525,2520,2525,2520,527
20240604,125900,646882930,2520,2515,2520,2515,1347
20240604,125800,643490915,2520,2520,2520,2520,18
20240604,125700,643445555,2520,2515,2520,2515,103
20240604,125600,643186495,2530,2525,2530,2525,134
20240604,125500,642848130,2515,2525,2525,2515,507
20240604,125400,641568010,2520,2525,2525,2520,511
20240604,125300,640280280,2520,2520,2520,2520,5
20240604,125200,640267680,2525,2525,2530,2520,4002
20240604,125100,630181350,2525,2525,2530,2525,4418
20240604,125000,619010440,2530,2525,2530,2525,4395
20240604,124900,607893065,2530,2525,2530,2525,1105
20240604,124800,605102935,2520,2520,2520,2520,539
20240604,124700,603744655,2525,2525,2525,2525,414
20240604,124600,602699305,2525,2525,2525,2525,12
20240604,124500,602669005,2525,2525,2525,2525,747
20240604,124400,600782830,2525,2525,2525,2525,105
20240604,124300,600517705,2520,2520,2520,2520,306
20240604,124200,599746585,2520,2520,2520,2520,420
20240604,124100,598688185,2525,2520,2525,2520,1047
20240604,124000,596046745,2520,2520,2520,2520,0
20240604,123900,596046745,2520,2520,2520,2520,516
20240604,123800,594746425,2520,2520,2520,2520,343
20240604,123700,593882065,2520,2520,2520,2520,0
20240604,123600,593882065,2520,2520,2520,2520,411
20240604,123500,592846345,2520,2520,2520,2520,512
20240604,123400,591556105,2520,2520,2520,2520,43
20240604,123300,591447745,2520,2520,2520,2520,326
20240604,123200,590626225,2525,2520,2525,2520,612
20240604,123100,589083980,2525,2525,2525,2525,900
20240604,123000,586811480,2520,2525,2525,2515,585
20240604,122900,585337280,2520,2515,2520,2515,626
20240604,122800,583761920,2515,2515,2515,2515,0
20240604,122700,583761920,2515,2520,2520,2515,603
20240604,122600,582245350,2520,2520,2520,2520,311
20240604,122500,581461630,2520,2520,2520,2520,0
20240604,122400,581461630,2520,2520,2520,2520,493
20240604,122300,580219270,2520,2520,2520,2520,402
20240604,122200,579206230,2525,2525,2525,2525,3
20240604,122100,579198655,2520,2525,2525,2520,618
20240604,122000,577640540,2525,2520,2525,2520,324
20240604,121900,576824055,2525,2525,2525,2525,1
20240604,121800,576821530,2525,2525,2525,2520,375
20240604,121700,575876465,2520,2525,2525,2520,1477
20240604,121600,572154280,2520,2520,2520,2520,0
20240604,121500,572154280,2520,2520,2520,2520,340
20240604,121400,571297480,2520,2520,2520,2520,404
20240604,121300,570279400,2520,2520,2520,2520,0
20240604,121200,570279400,2520,2525,2525,2520,547
20240604,121100,568899960,2525,2520,2525,2520,1421
20240604,121000,565314365,2520,2520,2520,2520,0
20240604,120900,565314365,2520,2520,2520,2520,356
20240604,120800,564417245,2520,2520,2520,2520,416
20240604,120700,563368925,2520,2520,2520,2520,2636
20240604,120600,556726205,2520,2520,2520,2520,0
20240604,120500,556726205,2520,2520,2520,2520,1395
20240604,120400,553210805,2520,2520,2520,2520,731
20240604,120300,551368685,2520,2520,2520,2520,533
20240604,120200,550025525,2520,2520,2520,2520,352
20240604,120100,549138485,2520,2520,2520,2520,57
20240604,120000,548994845,2520,2525,2525,2520,483
20240604,115900,547777585,2525,2520,2525,2520,1540
20240604,115800,543896780,2520,2520,2520,2520,100
20240604,115700,543644780,2515,2520,2520,2515,1215
20240604,115600,540588805,2525,2520,2525,2520,346
20240604,115500,539716780,2520,2525,2525,2520,1263
20240604,115400,536534010,2520,2525,2525,2520,409
20240604,115300,535503230,2525,2520,2525,2520,377
20240604,115200,534553185,2520,2520,2520,2520,400
20240604,115100,533545185,2520,2520,2520,2520,1994
20240604,115000,528520305,2515,2515,2515,2515,100
20240604,114900,528268805,2515,2515,2515,2515,410
20240604,114800,527237655,2515,2515,2515,2515,601
20240604,114700,525726140,2515,2515,2515,2515,91
20240604,114600,525497275,2515,2515,2515,2515,1720
20240604,114500,521171475,2515,2515,2515,2515,411
20240604,114400,520137810,2520,2520,2520,2520,1
20240604,114300,520135290,2515,2520,2520,2515,826
20240604,114200,518055395,2520,2515,2520,2515,515
20240604,114100,516760165,2515,2515,2515,2515,3483
20240604,114000,508000420,2510,2510,2510,2510,329
20240604,113900,507174630,2510,2510,2510,2510,2959
20240604,113800,499747540,2510,2510,2510,2510,0
20240604,113700,499747540,2510,2515,2515,2510,2238
20240604,113600,494120855,2510,2510,2510,2510,200
20240604,113500,493618855,2510,2510,2510,2510,101
20240604,113400,493365345,2515,2510,2515,2510,366
20240604,113300,492446645,2510,2510,2510,2510,972
20240604,113200,490006925,2510,2510,2510,2510,3221
20240604,113100,481922215,2510,2515,2515,2510,1445
20240604,113000,478294715,2515,2515,2515,2515,0
20240604,112900,478294715,2515,2515,2515,2515,0
20240604,112800,478294715,2515,2515,2515,2515,1
20240604,112700,478292200,2510,2510,2510,2510,256
20240604,112600,477649640,2510,2510,2510,2510,0
20240604,112500,477649640,2510,2510,2510,2510,0
20240604,112400,477649640,2510,2510,2510,2510,879
20240604,112300,475443350,2510,2510,2510,2510,1000
20240604,112200,472933350,2510,2510,2510,2510,0
20240604,112100,472933350,2510,2510,2510,2510,2
20240604,112000,472928330,2510,2510,2510,2510,280
20240604,111900,472225530,2510,2510,2510,2510,3003
20240604,111800,464688000,2510,2510,2510,2510,200
20240604,111700,464186000,2515,2515,2515,2515,0
20240604,111600,464186000,2515,2515,2515,2515,6
20240604,111500,464170910,2515,2515,2515,2510,1708
20240604,111400,459880290,2515,2515,2515,2515,0
20240604,111300,459880290,2515,2515,2515,2515,0
20240604,111200,459880290,2515,2515,2515,2515,0
20240604,111100,459880290,2515,2515,2515,2515,204
20240604,111000,459367230,2515,2515,2515,2515,0
20240604,110900,459367230,2515,2510,2515,2510,2
20240604,110800,459362205,2515,2510,2515,2510,2359
20240604,110700,453441105,2510,2510,2510,2510,823
20240604,110600,451375375,2515,2515,2515,2515,518
20240604,110500,450072605,2515,2515,2515,2515,6
20240604,110400,450057515,2515,2515,2515,2515,798
20240604,110300,448050545,2510,2515,2515,2510,1159
20240604,110200,445139830,2515,2515,2515,2515,274
20240604,110100,444450720,2515,2515,2515,2515,376
20240604,110000,443505080,2520,2515,2520,2515,306
20240604,105900,442735485,2520,2520,2520,2520,100
20240604,105800,442483485,2520,2520,2520,2520,0
20240604,105700,442483485,2520,2520,2520,2520,1
20240604,105600,442480965,2520,2520,2520,2520,119
20240604,105500,442181085,2520,2520,2520,2520,0
20240604,105400,442181085,2520,2520,2520,2520,0
20240604,105300,442181085,2520,2520,2520,2520,2
20240604,105200,442176045,2520,2515,2520,2515,2835
20240604,105100,435036020,2520,2520,2520,2520,0
20240604,105000,435036020,2520,2520,2520,2520,229
20240604,104900,434458940,2520,2520,2520,2520,226
20240604,104800,433889420,2520,2520,2520,2520,58
20240604,104700,433743260,2520,2515,2520,2515,322
20240604,104600,432933415,2520,2520,2520,2515,507
20240604,104500,431658285,2520,2520,2520,2520,1
20240604,104400,431655765,2520,2525,2525,2520,104
20240604,104300,431393180,2525,2530,2530,2525,407
20240604,104200,430363500,2530,2525,2530,2520,3021
20240604,104100,422737405,2525,2525,2525,2525,931
20240604,104000,420386630,2530,2530,2530,2525,1621
20240604,103900,416292995,2530,2530,2530,2525,1566
20240604,103800,412333095,2525,2515,2525,2515,1498
20240604,103700,408556215,2515,2520,2520,2515,2298
20240604,103600,402776715,2515,2515,2515,2515,25
20240604,103500,402713840,2515,2520,2520,2515,400
20240604,103400,401707820,2525,2515,2525,2515,2096
20240604,103300,396436360,2525,2520,2525,2520,3140
20240604,103200,388517225,2515,2515,2515,2515,2030
20240604,103100,383411775,2515,2510,2515,2510,5246
20240604,103000,370239310,2505,2505,2510,2505,1686
20240604,102900,366015480,2510,2505,2510,2505,402
20240604,102800,365007970,2505,2510,2510,2505,494
20240604,102700,363770495,2505,2510,2510,2505,376
20240604,102600,362828115,2510,2510,2510,2505,1955
20240604,102500,357922410,2505,2510,2510,2505,509
20240604,102400,356646580,2505,2510,2510,2505,441
20240604,102300,355541480,2510,2510,2510,2510,3000
20240604,102200,348011480,2510,2510,2510,2510,337
20240604,102100,347165610,2510,2510,2510,2510,394
20240604,102000,346176670,2510,2510,2510,2510,372
20240604,101900,345242950,2510,2510,2510,2510,0
20240604,101800,345242950,2510,2515,2515,2510,455
20240604,101700,344100650,2515,2515,2515,2510,520
20240604,101600,342794675,2515,2510,2515,2510,1394
20240604,101500,339295695,2510,2510,2510,2510,282
20240604,101400,338587875,2515,2515,2515,2510,467
20240604,101300,337415450,2515,2510,2515,2510,712
20240604,101200,335625820,2510,2510,2510,2510,237
20240604,101100,335030950,2510,2510,2510,2510,1356
20240604,101000,331627390,2505,2510,2510,2505,883
20240604,100900,329412520,2510,2510,2510,2510,600
20240604,100800,327906520,2510,2510,2515,2510,689
20240604,100700,326177115,2510,2515,2515,2510,607
20240604,100600,324651870,2515,2515,2520,2515,147
20240604,100500,324282140,2515,2515,2515,2515,369
20240604,100400,323354105,2515,2510,2515,2510,701
20240604,100300,321593055,2510,2500,2510,2500,1667
20240604,100200,317416435,2505,2505,2505,2505,51
20240604,100100,317288680,2510,2500,2510,2500,28
20240604,100000,317218670,2500,2500,2510,2500,2690
20240604,095900,310488660,2505,2510,2510,2505,2859
20240604,095800,303326860,2505,2510,2510,2505,357
20240604,095700,302432570,2510,2515,2515,2505,1004
20240604,095600,299917515,2515,2520,2520,2515,2
20240604,095500,299912480,2500,2515,2520,2500,20401
20240604,095400,248822885,2520,2520,2520,2520,4
20240604,095300,248812805,2515,2520,2520,2515,361
20240604,095200,247904865,2515,2515,2520,2515,1349
20240604,095100,244511970,2515,2515,2515,2510,402
20240604,095000,243502940,2515,2515,2515,2515,1208
20240604,094900,240464820,2515,2520,2520,2515,388
20240604,094800,239488990,2515,2520,2520,2515,5599
20240604,094700,225406425,2520,2515,2520,2515,590
20240604,094600,223921465,2520,2520,2520,2520,467
20240604,094500,222744625,2530,2530,2530,2530,0
20240604,094400,222744625,2530,2525,2530,2525,333
20240604,094300,221903790,2525,2520,2525,2520,1711
20240604,094200,217589940,2520,2520,2520,2520,1063
20240604,094100,214911180,2520,2530,2530,2520,3250
20240604,094000,206721170,2525,2530,2530,2525,1008
20240604,093900,204175965,2520,2525,2525,2520,7528
20240604,093800,185199185,2530,2530,2530,2530,17
20240604,093700,185156175,2535,2535,2535,2535,1000
20240604,093600,182621175,2520,2525,2525,2520,834
20240604,093500,180516535,2535,2535,2535,2535,5
20240604,093400,180503860,2535,2525,2535,2525,394
20240604,093300,179509000,2540,2520,2540,2520,158
20240604,093200,179110820,2520,2535,2540,2520,13976
20240604,093100,143747735,2535,2530,2535,2530,116
20240604,093000,143453710,2530,2535,2535,2530,2005
20240604,092900,138371060,2535,2530,2535,2530,14
20240604,092800,138335625,2530,2530,2530,2530,636
20240604,092700,136726545,2530,2530,2530,2530,10
20240604,092600,136701245,2530,2520,2530,2520,102
20240604,092500,136444185,2530,2520,2530,2520,506
20240604,092400,135168295,2530,2535,2535,2520,3821
20240604,092300,125509985,2535,2540,2540,2535,2530
20240604,092200,119092990,2540,2540,2540,2540,450
20240604,092100,117949990,2535,2535,2535,2535,5590
20240604,092000,103779340,2530,2525,2530,2525,4268
20240604,091900,92990300,2525,2525,2525,2525,910
20240604,091800,90692550,2520,2515,2525,2515,1474
20240604,091700,86984935,2525,2525,2525,2525,3
20240604,091600,86977360,2515,2520,2520,2515,2315
20240604,091500,81154780,2525,2525,2525,2515,1123
20240604,091400,78329445,2520,2525,2530,2520,1035
20240604,091300,75711155,2525,2535,2535,2525,1415
20240604,091200,72138260,2525,2535,2535,2525,350
20240604,091100,71253020,2535,2530,2535,2530,2094
20240604,091000,65944735,2530,2530,2530,2525,1117
20240604,090900,63119285,2525,2525,2525,2525,918
20240604,090800,60801335,2525,2520,2525,2515,131
20240604,090700,60471265,2520,2530,2530,2515,2920
20240604,090600,53115340,2530,2530,2530,2510,532
20240604,090500,51769400,2530,2520,2530,2510,6876
20240604,090400,34489440,2525,2530,2530,2520,2951
20240604,090300,27047050,2520,2530,2535,2520,390
20240604,090200,26060745,2525,2515,2525,2515,700
20240604,090100,24295245,2515,2515,2515,2515,680
20240604,090000,22585045,2515,2505,2515,2505,9011