KissMeData/290270/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,210600,76519850,3880,3880,3880,3880,74
20240604,210500,76519850,3880,3880,3880,3880,0
20240604,210400,76519850,3880,3880,3880,3880,0
20240604,210300,76519850,3880,3880,3880,3880,0
20240604,210200,76519850,3880,3880,3880,3880,0
20240604,210100,76519850,3880,3880,3880,3880,0
20240604,210000,76519850,3880,3880,3880,3880,0
20240604,205900,76519850,3880,3880,3880,3880,0
20240604,205800,76519850,3880,3880,3880,3880,0
20240604,205700,76519850,3880,3880,3880,3880,0
20240604,205600,76519850,3880,3880,3880,3880,0
20240604,205500,76519850,3880,3880,3880,3880,0
20240604,205400,76519850,3880,3880,3880,3880,0
20240604,205300,76519850,3880,3880,3880,3880,0
20240604,205200,76519850,3880,3880,3880,3880,0
20240604,205100,76519850,3880,3880,3880,3880,0
20240604,205000,76519850,3880,3880,3880,3880,0
20240604,204900,76519850,3880,3880,3880,3880,0
20240604,204800,76519850,3880,3880,3880,3880,0
20240604,204700,76519850,3880,3880,3880,3880,0
20240604,204600,76519850,3880,3880,3880,3880,0
20240604,204500,76519850,3880,3880,3880,3880,0
20240604,204400,76519850,3880,3880,3880,3880,0
20240604,204300,76519850,3880,3880,3880,3880,0
20240604,204200,76519850,3880,3880,3880,3880,0
20240604,204100,76519850,3880,3880,3880,3880,0
20240604,204000,76519850,3880,3880,3880,3880,0
20240604,203900,76519850,3880,3880,3880,3880,0
20240604,203800,76519850,3880,3880,3880,3880,0
20240604,203700,76519850,3880,3880,3880,3880,0
20240604,203600,76519850,3880,3880,3880,3880,74
20240604,203500,76519850,3880,3880,3880,3880,0
20240604,203400,76519850,3880,3880,3880,3880,0
20240604,203300,76519850,3880,3880,3880,3880,0
20240604,203200,76519850,3880,3880,3880,3880,0
20240604,203100,76519850,3880,3880,3880,3880,0
20240604,203000,76519850,3880,3880,3880,3880,0
20240604,202900,76519850,3880,3880,3880,3880,0
20240604,202800,76519850,3880,3880,3880,3880,0
20240604,202700,76519850,3880,3880,3880,3880,0
20240604,202600,76519850,3880,3880,3880,3880,0
20240604,202500,76519850,3880,3880,3880,3880,0
20240604,202400,76519850,3880,3880,3880,3880,0
20240604,202300,76519850,3880,3880,3880,3880,0
20240604,202200,76519850,3880,3880,3880,3880,0
20240604,202100,76519850,3880,3880,3880,3880,0
20240604,202000,76519850,3880,3880,3880,3880,0
20240604,201900,76519850,3880,3880,3880,3880,0
20240604,201800,76519850,3880,3880,3880,3880,0
20240604,201700,76519850,3880,3880,3880,3880,0
20240604,201600,76519850,3880,3880,3880,3880,0
20240604,201500,76519850,3880,3880,3880,3880,0
20240604,201400,76519850,3880,3880,3880,3880,0
20240604,201300,76519850,3880,3880,3880,3880,0
20240604,201200,76519850,3880,3880,3880,3880,0
20240604,201100,76519850,3880,3880,3880,3880,0
20240604,201000,76519850,3880,3880,3880,3880,0
20240604,200900,76519850,3880,3880,3880,3880,0
20240604,200800,76519850,3880,3880,3880,3880,0
20240604,200700,76519850,3880,3880,3880,3880,0
20240604,200600,76519850,3880,3880,3880,3880,74
20240604,200500,76519850,3880,3880,3880,3880,0
20240604,200400,76519850,3880,3880,3880,3880,0
20240604,200300,76519850,3880,3880,3880,3880,0
20240604,200200,76519850,3880,3880,3880,3880,0
20240604,200100,76519850,3880,3880,3880,3880,0
20240604,200000,76519850,3880,3880,3880,3880,0
20240604,195900,76519850,3880,3880,3880,3880,0
20240604,195800,76519850,3880,3880,3880,3880,0
20240604,195700,76519850,3880,3880,3880,3880,0
20240604,195600,76519850,3880,3880,3880,3880,0
20240604,195500,76519850,3880,3880,3880,3880,0
20240604,195400,76519850,3880,3880,3880,3880,0
20240604,195300,76519850,3880,3880,3880,3880,0
20240604,195200,76519850,3880,3880,3880,3880,0
20240604,195100,76519850,3880,3880,3880,3880,0
20240604,195000,76519850,3880,3880,3880,3880,0
20240604,194900,76519850,3880,3880,3880,3880,0
20240604,194800,76519850,3880,3880,3880,3880,0
20240604,194700,76519850,3880,3880,3880,3880,0
20240604,194600,76519850,3880,3880,3880,3880,0
20240604,194500,76519850,3880,3880,3880,3880,0
20240604,194400,76519850,3880,3880,3880,3880,0
20240604,194300,76519850,3880,3880,3880,3880,0
20240604,194200,76519850,3880,3880,3880,3880,0
20240604,194100,76519850,3880,3880,3880,3880,0
20240604,194000,76519850,3880,3880,3880,3880,0
20240604,193900,76519850,3880,3880,3880,3880,0
20240604,193800,76519850,3880,3880,3880,3880,0
20240604,193700,76519850,3880,3880,3880,3880,0
20240604,193600,76519850,3880,3880,3880,3880,74
20240604,193500,76519850,3880,3880,3880,3880,0
20240604,193400,76519850,3880,3880,3880,3880,0
20240604,193300,76519850,3880,3880,3880,3880,0
20240604,193200,76519850,3880,3880,3880,3880,0
20240604,193100,76519850,3880,3880,3880,3880,0
20240604,193000,76519850,3880,3880,3880,3880,0
20240604,192900,76519850,3880,3880,3880,3880,0
20240604,192800,76519850,3880,3880,3880,3880,0
20240604,192700,76519850,3880,3880,3880,3880,0
20240604,192600,76519850,3880,3880,3880,3880,0
20240604,192500,76519850,3880,3880,3880,3880,0
20240604,192400,76519850,3880,3880,3880,3880,0
20240604,192300,76519850,3880,3880,3880,3880,0
20240604,192200,76519850,3880,3880,3880,3880,0
20240604,192100,76519850,3880,3880,3880,3880,0
20240604,192000,76519850,3880,3880,3880,3880,0
20240604,191900,76519850,3880,3880,3880,3880,0
20240604,191800,76519850,3880,3880,3880,3880,0
20240604,191700,76519850,3880,3880,3880,3880,0
20240604,191600,76519850,3880,3880,3880,3880,0
20240604,191500,76519850,3880,3880,3880,3880,0
20240604,191400,76519850,3880,3880,3880,3880,0
20240604,191300,76519850,3880,3880,3880,3880,0
20240604,191200,76519850,3880,3880,3880,3880,0
20240604,191100,76519850,3880,3880,3880,3880,0
20240604,191000,76519850,3880,3880,3880,3880,0
20240604,190900,76519850,3880,3880,3880,3880,0
20240604,190800,76519850,3880,3880,3880,3880,0
20240604,190700,76519850,3880,3880,3880,3880,0
20240604,190600,76519850,3880,3880,3880,3880,74
20240604,190500,76519850,3880,3880,3880,3880,0
20240604,190400,76519850,3880,3880,3880,3880,0
20240604,190300,76519850,3880,3880,3880,3880,0
20240604,190200,76519850,3880,3880,3880,3880,0
20240604,190100,76519850,3880,3880,3880,3880,0
20240604,190000,76519850,3880,3880,3880,3880,0
20240604,185900,76519850,3880,3880,3880,3880,0
20240604,185800,76519850,3880,3880,3880,3880,0
20240604,185700,76519850,3880,3880,3880,3880,0
20240604,185600,76519850,3880,3880,3880,3880,0
20240604,185500,76519850,3880,3880,3880,3880,0
20240604,185400,76519850,3880,3880,3880,3880,0
20240604,185300,76519850,3880,3880,3880,3880,0
20240604,185200,76519850,3880,3880,3880,3880,0
20240604,185100,76519850,3880,3880,3880,3880,0
20240604,185000,76519850,3880,3880,3880,3880,0
20240604,184900,76519850,3880,3880,3880,3880,0
20240604,184800,76519850,3880,3880,3880,3880,0
20240604,184700,76519850,3880,3880,3880,3880,0
20240604,184600,76519850,3880,3880,3880,3880,0
20240604,184500,76519850,3880,3880,3880,3880,0
20240604,184400,76519850,3880,3880,3880,3880,0
20240604,184300,76519850,3880,3880,3880,3880,0
20240604,184200,76519850,3880,3880,3880,3880,0
20240604,184100,76519850,3880,3880,3880,3880,0
20240604,184000,76519850,3880,3880,3880,3880,0
20240604,183900,76519850,3880,3880,3880,3880,0
20240604,183800,76519850,3880,3880,3880,3880,0
20240604,183700,76519850,3880,3880,3880,3880,0
20240604,183600,76519850,3880,3880,3880,3880,74
20240604,183500,76519850,3880,3880,3880,3880,0
20240604,183400,76519850,3880,3880,3880,3880,0
20240604,183300,76519850,3880,3880,3880,3880,0
20240604,183200,76519850,3880,3880,3880,3880,0
20240604,183100,76519850,3880,3880,3880,3880,0
20240604,183000,76519850,3880,3880,3880,3880,0
20240604,182900,76519850,3880,3880,3880,3880,0
20240604,182800,76519850,3880,3880,3880,3880,0
20240604,182700,76519850,3880,3880,3880,3880,0
20240604,182600,76519850,3880,3880,3880,3880,0
20240604,182500,76519850,3880,3880,3880,3880,0
20240604,182400,76519850,3880,3880,3880,3880,0
20240604,182300,76519850,3880,3880,3880,3880,0
20240604,182200,76519850,3880,3880,3880,3880,0
20240604,182100,76519850,3880,3880,3880,3880,0
20240604,182000,76519850,3880,3880,3880,3880,0
20240604,181900,76519850,3880,3880,3880,3880,0
20240604,181800,76519850,3880,3880,3880,3880,0
20240604,181700,76519850,3880,3880,3880,3880,0
20240604,181600,76519850,3880,3880,3880,3880,0
20240604,181500,76519850,3880,3880,3880,3880,0
20240604,181400,76519850,3880,3880,3880,3880,0
20240604,181300,76519850,3880,3880,3880,3880,0
20240604,181200,76519850,3880,3880,3880,3880,0
20240604,181100,76519850,3880,3880,3880,3880,0
20240604,181000,76519850,3880,3880,3880,3880,0
20240604,180900,76519850,3880,3880,3880,3880,0
20240604,180800,76519850,3880,3880,3880,3880,0
20240604,180700,76519850,3880,3880,3880,3880,0
20240604,180600,76519850,3880,3880,3880,3880,74
20240604,180500,76519850,3880,3880,3880,3880,0
20240604,180400,76519850,3880,3880,3880,3880,0
20240604,180300,76519850,3880,3880,3880,3880,0
20240604,180200,76519850,3880,3880,3880,3880,0
20240604,180100,76519850,3880,3880,3880,3880,0
20240604,180000,76519850,3880,3880,3880,3880,0
20240604,175900,76519850,3880,3880,3880,3880,0
20240604,175800,76519850,3880,3880,3880,3880,0
20240604,175700,76519850,3880,3880,3880,3880,0
20240604,175600,76519850,3880,3880,3880,3880,0
20240604,175500,76519850,3880,3880,3880,3880,0
20240604,175400,76519850,3880,3880,3880,3880,0
20240604,175300,76519850,3880,3880,3880,3880,0
20240604,175200,76519850,3880,3880,3880,3880,0
20240604,175100,76519850,3880,3880,3880,3880,0
20240604,175000,76519850,3880,3880,3880,3880,0
20240604,174900,76519850,3880,3880,3880,3880,0
20240604,174800,76519850,3880,3880,3880,3880,0
20240604,174700,76519850,3880,3880,3880,3880,0
20240604,174600,76519850,3880,3880,3880,3880,0
20240604,174500,76519850,3880,3880,3880,3880,0
20240604,174400,76519850,3880,3880,3880,3880,0
20240604,174300,76519850,3880,3880,3880,3880,0
20240604,174200,76519850,3880,3880,3880,3880,0
20240604,174100,76519850,3880,3880,3880,3880,0
20240604,174000,76519850,3880,3880,3880,3880,0
20240604,173900,76519850,3880,3880,3880,3880,0
20240604,173800,76519850,3880,3880,3880,3880,0
20240604,173700,76519850,3880,3880,3880,3880,0
20240604,173600,76519850,3880,3880,3880,3880,74
20240604,173500,76519850,3880,3880,3880,3880,0
20240604,173400,76519850,3880,3880,3880,3880,0
20240604,173300,76519850,3880,3880,3880,3880,0
20240604,173200,76519850,3880,3880,3880,3880,0
20240604,173100,76519850,3880,3880,3880,3880,0
20240604,173000,76519850,3880,3880,3880,3880,0
20240604,172900,76519850,3880,3880,3880,3880,0
20240604,172800,76519850,3880,3880,3880,3880,0
20240604,172700,76519850,3880,3880,3880,3880,0
20240604,172600,76519850,3880,3880,3880,3880,0
20240604,172500,76519850,3880,3880,3880,3880,0
20240604,172400,76519850,3880,3880,3880,3880,0
20240604,172300,76519850,3880,3880,3880,3880,0
20240604,172200,76519850,3880,3880,3880,3880,0
20240604,172100,76519850,3880,3880,3880,3880,0
20240604,172000,76519850,3880,3880,3880,3880,0
20240604,171900,76519850,3880,3880,3880,3880,0
20240604,171800,76519850,3880,3880,3880,3880,0
20240604,171700,76519850,3880,3880,3880,3880,0
20240604,171600,76519850,3880,3880,3880,3880,0
20240604,171500,76519850,3880,3880,3880,3880,0
20240604,171400,76519850,3880,3880,3880,3880,0
20240604,171300,76519850,3880,3880,3880,3880,0
20240604,171200,76519850,3880,3880,3880,3880,0
20240604,171100,76519850,3880,3880,3880,3880,0
20240604,171000,76519850,3880,3880,3880,3880,0
20240604,170900,76519850,3880,3880,3880,3880,0
20240604,170800,76519850,3880,3880,3880,3880,0
20240604,170700,76519850,3880,3880,3880,3880,0
20240604,170600,76519850,3880,3880,3880,3880,74
20240604,170500,76519850,3880,3880,3880,3880,0
20240604,170400,76519850,3880,3880,3880,3880,0
20240604,170300,76519850,3880,3880,3880,3880,0
20240604,170200,76519850,3880,3880,3880,3880,0
20240604,170100,76519850,3880,3880,3880,3880,0
20240604,170000,76519850,3880,3880,3880,3880,0
20240604,165900,76519850,3880,3880,3880,3880,0
20240604,165800,76519850,3880,3880,3880,3880,0
20240604,165700,76519850,3880,3880,3880,3880,0
20240604,165600,76519850,3880,3880,3880,3880,0
20240604,165500,76519850,3880,3880,3880,3880,0
20240604,165400,76519850,3880,3880,3880,3880,0
20240604,165300,76519850,3880,3880,3880,3880,0
20240604,165200,76519850,3880,3880,3880,3880,0
20240604,165100,76519850,3880,3880,3880,3880,0
20240604,165000,76519850,3880,3880,3880,3880,0
20240604,164900,76519850,3880,3880,3880,3880,0
20240604,164800,76519850,3880,3880,3880,3880,0
20240604,164700,76519850,3880,3880,3880,3880,0
20240604,164600,76519850,3880,3880,3880,3880,0
20240604,164500,76519850,3880,3880,3880,3880,0
20240604,164400,76519850,3880,3880,3880,3880,0
20240604,164300,76519850,3880,3880,3880,3880,0
20240604,164200,76519850,3880,3880,3880,3880,0
20240604,164100,76519850,3880,3880,3880,3880,0
20240604,164000,76519850,3880,3880,3880,3880,0
20240604,163900,76519850,3880,3880,3880,3880,0
20240604,163800,76519850,3880,3880,3880,3880,0
20240604,163700,76519850,3880,3880,3880,3880,0
20240604,163600,76519850,3880,3880,3880,3880,74
20240604,163500,76519850,3880,3880,3880,3880,0
20240604,163400,76519850,3880,3880,3880,3880,0
20240604,163300,76519850,3880,3880,3880,3880,0
20240604,163200,76519850,3880,3880,3880,3880,0
20240604,163100,76519850,3880,3880,3880,3880,0
20240604,163000,76519850,3880,3880,3880,3880,0
20240604,162900,76519850,3880,3880,3880,3880,0
20240604,162800,76519850,3880,3880,3880,3880,0
20240604,162700,76519850,3880,3880,3880,3880,0
20240604,162600,76519850,3880,3880,3880,3880,0
20240604,162500,76519850,3880,3880,3880,3880,0
20240604,162400,76519850,3880,3880,3880,3880,0
20240604,162300,76519850,3880,3880,3880,3880,0
20240604,162200,76519850,3880,3880,3880,3880,0
20240604,162100,76519850,3880,3880,3880,3880,0
20240604,162000,76519850,3880,3880,3880,3880,0
20240604,161900,76519850,3880,3880,3880,3880,0
20240604,161800,76519850,3880,3880,3880,3880,0
20240604,161700,76519850,3880,3880,3880,3880,0
20240604,161600,76519850,3880,3880,3880,3880,0
20240604,161500,76519850,3880,3880,3880,3880,0
20240604,161400,76519850,3880,3880,3880,3880,0
20240604,161300,76519850,3880,3880,3880,3880,0
20240604,161200,76519850,3880,3880,3880,3880,0
20240604,161100,76519850,3880,3880,3880,3880,0
20240604,161000,76519850,3880,3880,3880,3880,0
20240604,160900,76519850,3880,3880,3880,3880,0
20240604,160800,76519850,3880,3880,3880,3880,0
20240604,160700,76519850,3880,3880,3880,3880,0
20240604,160600,76519850,3880,3880,3880,3880,74
20240604,160500,76519850,3880,3880,3880,3880,0
20240604,160400,76519850,3880,3880,3880,3880,0
20240604,160300,76519850,3880,3880,3880,3880,0
20240604,160200,76519850,3880,3880,3880,3880,0
20240604,160100,76519850,3880,3880,3880,3880,0
20240604,160000,76519850,3880,3880,3880,3880,0
20240604,155900,76519850,3880,3880,3880,3880,0
20240604,155800,76519850,3880,3880,3880,3880,0
20240604,155700,76519850,3880,3880,3880,3880,0
20240604,155600,76519850,3880,3880,3880,3880,0
20240604,155500,76519850,3880,3880,3880,3880,0
20240604,155400,76519850,3880,3880,3880,3880,0
20240604,155300,76519850,3880,3880,3880,3880,0
20240604,155200,76519850,3880,3880,3880,3880,0
20240604,155100,76519850,3880,3880,3880,3880,0
20240604,155000,76519850,3880,3880,3880,3880,0
20240604,154900,76519850,3880,3880,3880,3880,0
20240604,154800,76519850,3880,3880,3880,3880,0
20240604,154700,76519850,3880,3880,3880,3880,0
20240604,154600,76519850,3880,3880,3880,3880,0
20240604,154500,76519850,3880,3880,3880,3880,0
20240604,154400,76519850,3880,3880,3880,3880,0
20240604,154300,76519850,3880,3880,3880,3880,0
20240604,154200,76519850,3880,3880,3880,3880,0
20240604,154100,76519850,3880,3880,3880,3880,0
20240604,154000,76519850,3880,3880,3880,3880,0
20240604,153900,76519850,3880,3880,3880,3880,0
20240604,153800,76519850,3880,3880,3880,3880,0
20240604,153700,76519850,3880,3880,3880,3880,0
20240604,153600,76519850,3880,3880,3880,3880,74
20240604,153500,76519850,3880,3880,3880,3880,0
20240604,153400,76519850,3880,3880,3880,3880,0
20240604,153300,76519850,3880,3880,3880,3880,0
20240604,153200,76519850,3880,3880,3880,3880,0
20240604,153100,76519850,3880,3880,3880,3880,0
20240604,153000,76519850,3880,3880,3880,3880,74
20240604,152900,76232730,3880,3880,3880,3880,0
20240604,152800,76232730,3880,3880,3880,3880,0
20240604,152700,76232730,3880,3880,3880,3880,0
20240604,152600,76232730,3880,3880,3880,3880,0
20240604,152500,76232730,3880,3880,3880,3880,0
20240604,152400,76232730,3880,3880,3880,3880,0
20240604,152300,76232730,3880,3880,3880,3880,0
20240604,152200,76232730,3880,3880,3880,3880,0
20240604,152100,76232730,3880,3880,3880,3880,0
20240604,152000,76232730,3880,3880,3880,3880,0
20240604,151900,76232730,3880,3880,3880,3880,1
20240604,151800,76228850,3880,3880,3880,3880,110
20240604,151700,75802050,3880,3890,3890,3880,307
20240604,151600,74607890,3895,3895,3895,3895,0
20240604,151500,74607890,3895,3895,3895,3895,0
20240604,151400,74607890,3895,3895,3895,3895,0
20240604,151300,74607890,3895,3895,3895,3895,0
20240604,151200,74607890,3895,3895,3895,3895,1
20240604,151100,74603995,3880,3880,3880,3880,0
20240604,151000,74603995,3880,3880,3880,3880,0
20240604,150900,74603995,3880,3880,3880,3880,0
20240604,150800,74603995,3880,3880,3880,3880,0
20240604,150700,74603995,3880,3895,3895,3880,153
20240604,150600,74008855,3880,3880,3880,3880,0
20240604,150500,74008855,3880,3880,3880,3880,0
20240604,150400,74008855,3880,3880,3880,3880,64
20240604,150300,73760535,3885,3885,3885,3885,1
20240604,150200,73756650,3895,3895,3895,3895,0
20240604,150100,73756650,3895,3895,3895,3895,0
20240604,150000,73756650,3895,3895,3895,3895,1
20240604,145900,73752755,3885,3885,3885,3885,0
20240604,145800,73752755,3885,3885,3885,3885,1
20240604,145700,73748870,3890,3890,3890,3890,4
20240604,145600,73733310,3890,3890,3890,3890,2
20240604,145500,73725530,3890,3890,3890,3890,4
20240604,145400,73709970,3895,3895,3895,3895,0
20240604,145300,73709970,3895,3895,3895,3895,0
20240604,145200,73709970,3895,3895,3895,3895,60
20240604,145100,73476270,3895,3895,3895,3895,0
20240604,145000,73476270,3895,3895,3895,3895,0
20240604,144900,73476270,3895,3895,3895,3895,0
20240604,144800,73476270,3895,3895,3895,3895,1
20240604,144700,73472375,3885,3885,3885,3885,0
20240604,144600,73472375,3885,3885,3885,3885,0
20240604,144500,73472375,3885,3885,3885,3885,507
20240604,144400,71502680,3885,3885,3885,3885,0
20240604,144300,71502680,3885,3885,3885,3885,0
20240604,144200,71502680,3885,3885,3885,3885,0
20240604,144100,71502680,3885,3885,3885,3885,0
20240604,144000,71502680,3885,3885,3885,3885,24
20240604,143900,71409440,3900,3900,3900,3900,0
20240604,143800,71409440,3900,3900,3900,3900,0
20240604,143700,71409440,3900,3900,3900,3900,0
20240604,143600,71409440,3900,3900,3900,3900,3
20240604,143500,71397740,3885,3885,3885,3885,24
20240604,143400,71304500,3890,3890,3890,3890,4
20240604,143300,71288940,3890,3890,3890,3890,6
20240604,143200,71265600,3890,3890,3890,3890,4
20240604,143100,71250040,3890,3890,3890,3890,1
20240604,143000,71246150,3885,3885,3885,3885,24
20240604,142900,71152910,3885,3885,3885,3885,0
20240604,142800,71152910,3885,3885,3885,3885,0
20240604,142700,71152910,3885,3885,3885,3885,0
20240604,142600,71152910,3885,3885,3885,3885,0
20240604,142500,71152910,3885,3885,3885,3885,24
20240604,142400,71059670,3900,3900,3900,3900,0
20240604,142300,71059670,3900,3900,3900,3900,1
20240604,142200,71055770,3900,3900,3900,3900,0
20240604,142100,71055770,3900,3900,3900,3900,1
20240604,142000,71051870,3885,3885,3885,3885,24
20240604,141900,70958630,3885,3885,3885,3885,0
20240604,141800,70958630,3885,3885,3885,3885,0
20240604,141700,70958630,3885,3885,3885,3885,0
20240604,141600,70958630,3885,3885,3885,3885,0
20240604,141500,70958630,3885,3890,3890,3885,24
20240604,141400,70865310,3900,3900,3900,3900,0
20240604,141300,70865310,3900,3900,3900,3900,0
20240604,141200,70865310,3900,3900,3900,3900,3
20240604,141100,70853610,3900,3900,3900,3900,1
20240604,141000,70849710,3895,3895,3895,3895,323
20240604,140900,69591625,3900,3900,3900,3900,0
20240604,140800,69591625,3900,3900,3900,3900,0
20240604,140700,69591625,3900,3900,3900,3900,0
20240604,140600,69591625,3900,3900,3900,3900,0
20240604,140500,69591625,3900,3900,3900,3900,24
20240604,140400,69498025,3900,3900,3900,3900,0
20240604,140300,69498025,3900,3900,3900,3900,0
20240604,140200,69498025,3900,3900,3900,3900,0
20240604,140100,69498025,3900,3900,3900,3900,8
20240604,140000,69466825,3900,3900,3900,3900,24
20240604,135900,69373225,3920,3920,3920,3920,1
20240604,135800,69369305,3900,3900,3900,3900,23
20240604,135700,69279605,3900,3900,3900,3900,0
20240604,135600,69279605,3900,3900,3900,3900,0
20240604,135500,69279605,3900,3900,3900,3900,24
20240604,135400,69186005,3900,3900,3900,3900,0
20240604,135300,69186005,3900,3900,3900,3900,0
20240604,135200,69186005,3900,3900,3900,3900,0
20240604,135100,69186005,3900,3900,3900,3900,0
20240604,135000,69186005,3900,3900,3900,3900,24
20240604,134900,69092405,3920,3920,3920,3920,0
20240604,134800,69092405,3920,3920,3920,3920,0
20240604,134700,69092405,3920,3920,3920,3920,1
20240604,134600,69088485,3900,3900,3900,3900,0
20240604,134500,69088485,3900,3900,3900,3900,24
20240604,134400,68994885,3900,3900,3900,3900,0
20240604,134300,68994885,3900,3900,3900,3900,0
20240604,134200,68994885,3900,3900,3900,3900,0
20240604,134100,68994885,3900,3900,3900,3900,0
20240604,134000,68994885,3900,3900,3900,3900,24
20240604,133900,68901285,3920,3920,3920,3920,0
20240604,133800,68901285,3920,3920,3920,3920,49
20240604,133700,68709205,3900,3900,3900,3900,0
20240604,133600,68709205,3900,3900,3900,3900,0
20240604,133500,68709205,3900,3920,3920,3900,26
20240604,133400,68607765,3920,3920,3920,3920,1
20240604,133300,68603845,3900,3900,3900,3900,0
20240604,133200,68603845,3900,3900,3900,3900,0
20240604,133100,68603845,3900,3900,3900,3900,0
20240604,133000,68603845,3900,3900,3900,3900,24
20240604,132900,68510245,3920,3920,3920,3920,0
20240604,132800,68510245,3920,3920,3920,3920,0
20240604,132700,68510245,3920,3920,3920,3920,61
20240604,132600,68271125,3900,3900,3900,3900,0
20240604,132500,68271125,3900,3900,3900,3900,24
20240604,132400,68177525,3920,3920,3920,3920,0
20240604,132300,68177525,3920,3920,3920,3920,10
20240604,132200,68138325,3920,3920,3920,3920,1
20240604,132100,68134405,3900,3900,3900,3900,0
20240604,132000,68134405,3900,3900,3900,3900,24
20240604,131900,68040805,3920,3915,3920,3915,150
20240604,131800,67452855,3920,3920,3920,3920,0
20240604,131700,67452855,3920,3880,3920,3880,72
20240604,131600,67172470,3880,3880,3880,3880,0
20240604,131500,67172470,3880,3885,3885,3880,24
20240604,131400,67079325,3905,3905,3905,3905,0
20240604,131300,67079325,3905,3905,3905,3905,1
20240604,131200,67075420,3905,3905,3905,3905,0
20240604,131100,67075420,3905,3905,3905,3905,0
20240604,131000,67075420,3905,3885,3905,3885,25
20240604,130900,66978275,3885,3885,3885,3885,0
20240604,130800,66978275,3885,3885,3885,3885,0
20240604,130700,66978275,3885,3885,3885,3885,0
20240604,130600,66978275,3885,3885,3885,3885,0
20240604,130500,66978275,3885,3885,3885,3885,25
20240604,130400,66881150,3885,3885,3885,3885,0
20240604,130300,66881150,3885,3885,3885,3885,0
20240604,130200,66881150,3885,3900,3900,3885,324
20240604,130100,65621365,3905,3905,3905,3905,0
20240604,130000,65621365,3905,3905,3905,3905,0
20240604,125900,65621365,3905,3905,3905,3905,0
20240604,125800,65621365,3905,3905,3905,3905,1
20240604,125700,65617460,3900,3900,3900,3900,0
20240604,125600,65617460,3900,3900,3900,3900,0
20240604,125500,65617460,3900,3900,3900,3900,0
20240604,125400,65617460,3900,3900,3900,3900,0
20240604,125300,65617460,3900,3900,3900,3900,0
20240604,125200,65617460,3900,3900,3900,3900,16
20240604,125100,65555060,3895,3895,3895,3895,612
20240604,125000,63171320,3895,3895,3895,3895,0
20240604,124900,63171320,3895,3895,3895,3895,0
20240604,124800,63171320,3895,3895,3895,3895,0
20240604,124700,63171320,3895,3895,3895,3895,0
20240604,124600,63171320,3895,3895,3895,3895,0
20240604,124500,63171320,3895,3895,3895,3895,1
20240604,124400,63167425,3895,3895,3895,3895,0
20240604,124300,63167425,3895,3895,3895,3895,0
20240604,124200,63167425,3895,3895,3895,3895,0
20240604,124100,63167425,3895,3895,3895,3895,0
20240604,124000,63167425,3895,3895,3895,3895,0
20240604,123900,63167425,3895,3895,3895,3895,0
20240604,123800,63167425,3895,3895,3895,3895,27
20240604,123700,63062260,3895,3895,3895,3895,100
20240604,123600,62672760,3895,3895,3895,3895,0
20240604,123500,62672760,3895,3895,3895,3895,0
20240604,123400,62672760,3895,3895,3895,3895,0
20240604,123300,62672760,3895,3895,3895,3895,1
20240604,123200,62668865,3895,3895,3895,3895,0
20240604,123100,62668865,3895,3895,3895,3895,0
20240604,123000,62668865,3895,3895,3895,3895,0
20240604,122900,62668865,3895,3895,3895,3895,0
20240604,122800,62668865,3895,3895,3895,3895,0
20240604,122700,62668865,3895,3895,3895,3895,0
20240604,122600,62668865,3895,3895,3895,3895,0
20240604,122500,62668865,3895,3895,3895,3895,0
20240604,122400,62668865,3895,3895,3895,3895,0
20240604,122300,62668865,3895,3895,3895,3895,0
20240604,122200,62668865,3895,3895,3895,3895,0
20240604,122100,62668865,3895,3895,3895,3895,1
20240604,122000,62664970,3895,3895,3895,3895,0
20240604,121900,62664970,3895,3895,3895,3895,0
20240604,121800,62664970,3895,3895,3895,3895,0
20240604,121700,62664970,3895,3895,3895,3895,0
20240604,121600,62664970,3895,3895,3895,3895,0
20240604,121500,62664970,3895,3895,3895,3895,0
20240604,121400,62664970,3895,3895,3895,3895,0
20240604,121300,62664970,3895,3895,3895,3895,0
20240604,121200,62664970,3895,3895,3895,3895,0
20240604,121100,62664970,3895,3895,3895,3895,0
20240604,121000,62664970,3895,3895,3895,3895,0
20240604,120900,62664970,3895,3895,3895,3895,1
20240604,120800,62661075,3895,3895,3895,3895,0
20240604,120700,62661075,3895,3895,3895,3895,0
20240604,120600,62661075,3895,3895,3895,3895,0
20240604,120500,62661075,3895,3895,3895,3895,0
20240604,120400,62661075,3895,3895,3895,3895,0
20240604,120300,62661075,3895,3895,3895,3895,0
20240604,120200,62661075,3895,3895,3895,3895,1
20240604,120100,62657180,3895,3895,3895,3895,0
20240604,120000,62657180,3895,3895,3895,3895,0
20240604,115900,62657180,3895,3895,3895,3895,0
20240604,115800,62657180,3895,3895,3895,3895,0
20240604,115700,62657180,3895,3895,3895,3895,0
20240604,115600,62657180,3895,3895,3895,3895,1
20240604,115500,62653285,3880,3880,3880,3880,69
20240604,115400,62385565,3880,3875,3880,3865,351
20240604,115300,61026690,3870,3870,3870,3870,0
20240604,115200,61026690,3870,3870,3870,3870,0
20240604,115100,61026690,3870,3870,3870,3870,0
20240604,115000,61026690,3870,3870,3870,3870,0
20240604,114900,61026690,3870,3870,3870,3870,380
20240604,114800,59556090,3875,3875,3875,3875,469
20240604,114700,57738715,3875,3875,3875,3875,0
20240604,114600,57738715,3875,3875,3875,3875,0
20240604,114500,57738715,3875,3875,3875,3875,30
20240604,114400,57622465,3875,3875,3875,3875,1
20240604,114300,57618590,3875,3875,3875,3875,0
20240604,114200,57618590,3875,3875,3875,3875,0
20240604,114100,57618590,3875,3870,3875,3870,127
20240604,114000,57126600,3875,3875,3875,3875,0
20240604,113900,57126600,3875,3875,3875,3875,160
20240604,113800,56506600,3875,3875,3875,3875,140
20240604,113700,55964100,3875,3875,3875,3875,275
20240604,113600,54898475,3875,3875,3875,3875,0
20240604,113500,54898475,3875,3875,3875,3875,0
20240604,113400,54898475,3875,3875,3875,3875,0
20240604,113300,54898475,3875,3875,3875,3875,0
20240604,113200,54898475,3875,3875,3875,3875,1
20240604,113100,54894600,3870,3870,3870,3870,103
20240604,113000,54495990,3875,3875,3875,3875,147
20240604,112900,53926365,3875,3875,3875,3875,0
20240604,112800,53926365,3875,3875,3875,3875,0
20240604,112700,53926365,3875,3875,3875,3875,0
20240604,112600,53926365,3875,3875,3875,3875,0
20240604,112500,53926365,3875,3875,3875,3875,0
20240604,112400,53926365,3875,3875,3875,3875,63
20240604,112300,53682240,3880,3880,3880,3880,0
20240604,112200,53682240,3880,3880,3880,3880,0
20240604,112100,53682240,3880,3880,3880,3880,0
20240604,112000,53682240,3880,3880,3880,3880,51
20240604,111900,53484360,3880,3880,3880,3880,0
20240604,111800,53484360,3880,3880,3880,3880,0
20240604,111700,53484360,3880,3880,3880,3880,0
20240604,111600,53484360,3880,3880,3880,3880,0
20240604,111500,53484360,3880,3880,3880,3880,0
20240604,111400,53484360,3880,3880,3880,3880,0
20240604,111300,53484360,3880,3880,3880,3880,0
20240604,111200,53484360,3880,3880,3880,3880,0
20240604,111100,53484360,3880,3880,3880,3880,0
20240604,111000,53484360,3880,3880,3880,3880,9
20240604,110900,53449440,3880,3880,3880,3880,0
20240604,110800,53449440,3880,3880,3880,3880,1
20240604,110700,53445560,3870,3870,3870,3870,0
20240604,110600,53445560,3870,3870,3870,3870,110
20240604,110500,53019860,3880,3880,3880,3880,4
20240604,110400,53004340,3870,3870,3870,3870,333
20240604,110300,51715630,3870,3870,3870,3870,0
20240604,110200,51715630,3870,3870,3870,3870,0
20240604,110100,51715630,3870,3875,3875,3870,55
20240604,110000,51502755,3880,3880,3880,3880,0
20240604,105900,51502755,3880,3880,3880,3880,0
20240604,105800,51502755,3880,3880,3880,3880,0
20240604,105700,51502755,3880,3880,3880,3880,0
20240604,105600,51502755,3880,3880,3880,3880,0
20240604,105500,51502755,3880,3880,3880,3880,1
20240604,105400,51498875,3870,3870,3870,3870,0
20240604,105300,51498875,3870,3870,3870,3870,0
20240604,105200,51498875,3870,3870,3870,3870,0
20240604,105100,51498875,3870,3870,3870,3870,0
20240604,105000,51498875,3870,3870,3870,3870,0
20240604,104900,51498875,3870,3870,3870,3870,0
20240604,104800,51498875,3870,3870,3870,3870,0
20240604,104700,51498875,3870,3870,3870,3870,0
20240604,104600,51498875,3870,3870,3870,3870,0
20240604,104500,51498875,3870,3880,3880,3870,34
20240604,104400,51367145,3880,3880,3880,3880,0
20240604,104300,51367145,3880,3880,3880,3880,1
20240604,104200,51363265,3870,3875,3875,3870,558
20240604,104100,49203615,3880,3880,3880,3880,0
20240604,104000,49203615,3880,3880,3880,3880,0
20240604,103900,49203615,3880,3880,3880,3880,0
20240604,103800,49203615,3880,3880,3880,3880,0
20240604,103700,49203615,3880,3880,3880,3880,442
20240604,103600,47488655,3885,3885,3885,3885,0
20240604,103500,47488655,3885,3885,3885,3885,248
20240604,103400,46525175,3895,3895,3895,3895,0
20240604,103300,46525175,3895,3895,3895,3895,0
20240604,103200,46525175,3895,3895,3895,3895,100
20240604,103100,46135675,3895,3895,3895,3895,23
20240604,103000,46046090,3885,3885,3885,3885,0
20240604,102900,46046090,3885,3885,3885,3885,0
20240604,102800,46046090,3885,3885,3885,3885,0
20240604,102700,46046090,3885,3885,3885,3885,13
20240604,102600,45995585,3885,3885,3885,3885,0
20240604,102500,45995585,3885,3885,3885,3885,19
20240604,102400,45921770,3885,3885,3885,3885,0
20240604,102300,45921770,3885,3885,3885,3885,0
20240604,102200,45921770,3885,3885,3885,3885,0
20240604,102100,45921770,3885,3885,3885,3885,0
20240604,102000,45921770,3885,3885,3885,3885,0
20240604,101900,45921770,3885,3895,3895,3885,8
20240604,101800,45890680,3885,3885,3885,3885,0
20240604,101700,45890680,3885,3885,3885,3885,0
20240604,101600,45890680,3885,3885,3885,3885,0
20240604,101500,45890680,3885,3885,3885,3885,19
20240604,101400,45816865,3895,3895,3895,3895,0
20240604,101300,45816865,3895,3895,3895,3895,0
20240604,101200,45816865,3895,3895,3895,3895,0
20240604,101100,45816865,3895,3895,3895,3895,0
20240604,101000,45816865,3895,3895,3895,3895,0
20240604,100900,45816865,3895,3895,3895,3895,0
20240604,100800,45816865,3895,3895,3895,3895,0
20240604,100700,45816865,3895,3895,3895,3895,49
20240604,100600,45626010,3895,3895,3895,3895,1
20240604,100500,45622115,3880,3885,3885,3880,19
20240604,100400,45548365,3890,3890,3890,3890,0
20240604,100300,45548365,3890,3890,3890,3890,0
20240604,100200,45548365,3890,3890,3890,3890,0
20240604,100100,45548365,3890,3890,3890,3890,0
20240604,100000,45548365,3890,3890,3890,3890,0
20240604,095900,45548365,3890,3890,3890,3890,0
20240604,095800,45548365,3890,3890,3890,3890,105
20240604,095700,45139915,3880,3880,3880,3880,0
20240604,095600,45139915,3880,3880,3880,3880,0
20240604,095500,45139915,3880,3880,3880,3880,19
20240604,095400,45066195,3890,3890,3890,3890,2
20240604,095300,45058415,3870,3870,3870,3870,1
20240604,095200,45054545,3870,3870,3870,3870,0
20240604,095100,45054545,3870,3870,3870,3870,0
20240604,095000,45054545,3870,3870,3870,3870,200
20240604,094900,44280545,3870,3870,3870,3870,0
20240604,094800,44280545,3870,3870,3870,3870,161
20240604,094700,43657475,3870,3870,3870,3870,0
20240604,094600,43657475,3870,3870,3870,3870,0
20240604,094500,43657475,3870,3870,3870,3870,19
20240604,094400,43583945,3870,3870,3870,3870,1
20240604,094300,43580075,3890,3890,3890,3890,0
20240604,094200,43580075,3890,3890,3890,3890,1
20240604,094100,43576185,3890,3890,3890,3890,0
20240604,094000,43576185,3890,3890,3890,3890,10
20240604,093900,43537285,3870,3870,3870,3870,0
20240604,093800,43537285,3870,3870,3870,3870,0
20240604,093700,43537285,3870,3870,3870,3870,0
20240604,093600,43537285,3870,3870,3870,3870,25
20240604,093500,43440535,3870,3875,3875,3870,942
20240604,093400,39794555,3875,3875,3875,3875,1
20240604,093300,39790680,3890,3890,3890,3890,0
20240604,093200,39790680,3890,3870,3890,3870,918
20240604,093100,36234090,3870,3870,3870,3870,0
20240604,093000,36234090,3870,3875,3875,3870,77
20240604,092900,35936095,3870,3870,3870,3870,0
20240604,092800,35936095,3870,3870,3870,3870,59
20240604,092700,35707765,3870,3870,3870,3870,140
20240604,092600,35165965,3875,3875,3875,3875,91
20240604,092500,34813340,3875,3875,3875,3875,40
20240604,092400,34658340,3880,3880,3880,3880,30
20240604,092300,34541940,3880,3880,3880,3880,100
20240604,092200,34153940,3875,3875,3875,3875,0
20240604,092100,34153940,3875,3875,3875,3875,138
20240604,092000,33619190,3870,3875,3875,3870,854
20240604,091900,30313210,3870,3870,3870,3870,41
20240604,091800,30154540,3875,3875,3875,3875,0
20240604,091700,30154540,3875,3875,3875,3875,18
20240604,091600,30084790,3875,3870,3875,3870,1172
20240604,091500,25543530,3870,3875,3875,3870,514
20240604,091400,23551880,3875,3875,3875,3875,22
20240604,091300,23466630,3890,3890,3890,3890,129
20240604,091200,22964820,3890,3890,3890,3890,500
20240604,091100,21019820,3890,3890,3890,3890,0
20240604,091000,21019820,3890,3890,3890,3890,0
20240604,090900,21019820,3890,3890,3890,3890,100
20240604,090800,20630820,3875,3875,3875,3875,0
20240604,090700,20630820,3875,3875,3875,3875,166
20240604,090600,19987570,3895,3895,3895,3895,2
20240604,090500,19979780,3895,3895,3895,3895,235
20240604,090400,19064455,3895,3895,3895,3895,0
20240604,090300,19064455,3895,3890,3895,3870,266
20240604,090200,18029955,3895,3895,3895,3895,0
20240604,090100,18029955,3895,3895,3895,3895,196
20240604,090000,17266535,3895,3895,3895,3895,4433