KissMeData/396300/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,213100,213688100,3540,3540,3540,3540,3353
20240604,213000,213688100,3540,3540,3540,3540,0
20240604,212900,213688100,3540,3540,3540,3540,0
20240604,212800,213688100,3540,3540,3540,3540,0
20240604,212700,213688100,3540,3540,3540,3540,0
20240604,212600,213688100,3540,3540,3540,3540,0
20240604,212500,213688100,3540,3540,3540,3540,0
20240604,212400,213688100,3540,3540,3540,3540,0
20240604,212300,213688100,3540,3540,3540,3540,0
20240604,212200,213688100,3540,3540,3540,3540,0
20240604,212100,213688100,3540,3540,3540,3540,0
20240604,212000,213688100,3540,3540,3540,3540,0
20240604,211900,213688100,3540,3540,3540,3540,0
20240604,211800,213688100,3540,3540,3540,3540,0
20240604,211700,213688100,3540,3540,3540,3540,0
20240604,211600,213688100,3540,3540,3540,3540,0
20240604,211500,213688100,3540,3540,3540,3540,0
20240604,211400,213688100,3540,3540,3540,3540,0
20240604,211300,213688100,3540,3540,3540,3540,0
20240604,211200,213688100,3540,3540,3540,3540,0
20240604,211100,213688100,3540,3540,3540,3540,0
20240604,211000,213688100,3540,3540,3540,3540,0
20240604,210900,213688100,3540,3540,3540,3540,0
20240604,210800,213688100,3540,3540,3540,3540,0
20240604,210700,213688100,3540,3540,3540,3540,0
20240604,210600,213688100,3540,3540,3540,3540,0
20240604,210500,213688100,3540,3540,3540,3540,0
20240604,210400,213688100,3540,3540,3540,3540,0
20240604,210300,213688100,3540,3540,3540,3540,0
20240604,210200,213688100,3540,3540,3540,3540,0
20240604,210100,213688100,3540,3540,3540,3540,3353
20240604,210000,213688100,3540,3540,3540,3540,0
20240604,205900,213688100,3540,3540,3540,3540,0
20240604,205800,213688100,3540,3540,3540,3540,0
20240604,205700,213688100,3540,3540,3540,3540,0
20240604,205600,213688100,3540,3540,3540,3540,0
20240604,205500,213688100,3540,3540,3540,3540,0
20240604,205400,213688100,3540,3540,3540,3540,0
20240604,205300,213688100,3540,3540,3540,3540,0
20240604,205200,213688100,3540,3540,3540,3540,0
20240604,205100,213688100,3540,3540,3540,3540,0
20240604,205000,213688100,3540,3540,3540,3540,0
20240604,204900,213688100,3540,3540,3540,3540,0
20240604,204800,213688100,3540,3540,3540,3540,0
20240604,204700,213688100,3540,3540,3540,3540,0
20240604,204600,213688100,3540,3540,3540,3540,0
20240604,204500,213688100,3540,3540,3540,3540,0
20240604,204400,213688100,3540,3540,3540,3540,0
20240604,204300,213688100,3540,3540,3540,3540,0
20240604,204200,213688100,3540,3540,3540,3540,0
20240604,204100,213688100,3540,3540,3540,3540,0
20240604,204000,213688100,3540,3540,3540,3540,0
20240604,203900,213688100,3540,3540,3540,3540,0
20240604,203800,213688100,3540,3540,3540,3540,0
20240604,203700,213688100,3540,3540,3540,3540,0
20240604,203600,213688100,3540,3540,3540,3540,0
20240604,203500,213688100,3540,3540,3540,3540,0
20240604,203400,213688100,3540,3540,3540,3540,0
20240604,203300,213688100,3540,3540,3540,3540,0
20240604,203200,213688100,3540,3540,3540,3540,0
20240604,203100,213688100,3540,3540,3540,3540,3353
20240604,203000,213688100,3540,3540,3540,3540,0
20240604,202900,213688100,3540,3540,3540,3540,0
20240604,202800,213688100,3540,3540,3540,3540,0
20240604,202700,213688100,3540,3540,3540,3540,0
20240604,202600,213688100,3540,3540,3540,3540,0
20240604,202500,213688100,3540,3540,3540,3540,0
20240604,202400,213688100,3540,3540,3540,3540,0
20240604,202300,213688100,3540,3540,3540,3540,0
20240604,202200,213688100,3540,3540,3540,3540,0
20240604,202100,213688100,3540,3540,3540,3540,0
20240604,202000,213688100,3540,3540,3540,3540,0
20240604,201900,213688100,3540,3540,3540,3540,0
20240604,201800,213688100,3540,3540,3540,3540,0
20240604,201700,213688100,3540,3540,3540,3540,0
20240604,201600,213688100,3540,3540,3540,3540,0
20240604,201500,213688100,3540,3540,3540,3540,0
20240604,201400,213688100,3540,3540,3540,3540,0
20240604,201300,213688100,3540,3540,3540,3540,0
20240604,201200,213688100,3540,3540,3540,3540,0
20240604,201100,213688100,3540,3540,3540,3540,0
20240604,201000,213688100,3540,3540,3540,3540,0
20240604,200900,213688100,3540,3540,3540,3540,0
20240604,200800,213688100,3540,3540,3540,3540,0
20240604,200700,213688100,3540,3540,3540,3540,0
20240604,200600,213688100,3540,3540,3540,3540,0
20240604,200500,213688100,3540,3540,3540,3540,0
20240604,200400,213688100,3540,3540,3540,3540,0
20240604,200300,213688100,3540,3540,3540,3540,0
20240604,200200,213688100,3540,3540,3540,3540,0
20240604,200100,213688100,3540,3540,3540,3540,3353
20240604,200000,213688100,3540,3540,3540,3540,0
20240604,195900,213688100,3540,3540,3540,3540,0
20240604,195800,213688100,3540,3540,3540,3540,0
20240604,195700,213688100,3540,3540,3540,3540,0
20240604,195600,213688100,3540,3540,3540,3540,0
20240604,195500,213688100,3540,3540,3540,3540,0
20240604,195400,213688100,3540,3540,3540,3540,0
20240604,195300,213688100,3540,3540,3540,3540,0
20240604,195200,213688100,3540,3540,3540,3540,0
20240604,195100,213688100,3540,3540,3540,3540,0
20240604,195000,213688100,3540,3540,3540,3540,0
20240604,194900,213688100,3540,3540,3540,3540,0
20240604,194800,213688100,3540,3540,3540,3540,0
20240604,194700,213688100,3540,3540,3540,3540,0
20240604,194600,213688100,3540,3540,3540,3540,0
20240604,194500,213688100,3540,3540,3540,3540,0
20240604,194400,213688100,3540,3540,3540,3540,0
20240604,194300,213688100,3540,3540,3540,3540,0
20240604,194200,213688100,3540,3540,3540,3540,0
20240604,194100,213688100,3540,3540,3540,3540,0
20240604,194000,213688100,3540,3540,3540,3540,0
20240604,193900,213688100,3540,3540,3540,3540,0
20240604,193800,213688100,3540,3540,3540,3540,0
20240604,193700,213688100,3540,3540,3540,3540,0
20240604,193600,213688100,3540,3540,3540,3540,0
20240604,193500,213688100,3540,3540,3540,3540,0
20240604,193400,213688100,3540,3540,3540,3540,0
20240604,193300,213688100,3540,3540,3540,3540,0
20240604,193200,213688100,3540,3540,3540,3540,0
20240604,193100,213688100,3540,3540,3540,3540,3353
20240604,193000,213688100,3540,3540,3540,3540,0
20240604,192900,213688100,3540,3540,3540,3540,0
20240604,192800,213688100,3540,3540,3540,3540,0
20240604,192700,213688100,3540,3540,3540,3540,0
20240604,192600,213688100,3540,3540,3540,3540,0
20240604,192500,213688100,3540,3540,3540,3540,0
20240604,192400,213688100,3540,3540,3540,3540,0
20240604,192300,213688100,3540,3540,3540,3540,0
20240604,192200,213688100,3540,3540,3540,3540,0
20240604,192100,213688100,3540,3540,3540,3540,0
20240604,192000,213688100,3540,3540,3540,3540,0
20240604,191900,213688100,3540,3540,3540,3540,0
20240604,191800,213688100,3540,3540,3540,3540,0
20240604,191700,213688100,3540,3540,3540,3540,0
20240604,191600,213688100,3540,3540,3540,3540,0
20240604,191500,213688100,3540,3540,3540,3540,0
20240604,191400,213688100,3540,3540,3540,3540,0
20240604,191300,213688100,3540,3540,3540,3540,0
20240604,191200,213688100,3540,3540,3540,3540,0
20240604,191100,213688100,3540,3540,3540,3540,0
20240604,191000,213688100,3540,3540,3540,3540,0
20240604,190900,213688100,3540,3540,3540,3540,0
20240604,190800,213688100,3540,3540,3540,3540,0
20240604,190700,213688100,3540,3540,3540,3540,0
20240604,190600,213688100,3540,3540,3540,3540,0
20240604,190500,213688100,3540,3540,3540,3540,0
20240604,190400,213688100,3540,3540,3540,3540,0
20240604,190300,213688100,3540,3540,3540,3540,0
20240604,190200,213688100,3540,3540,3540,3540,0
20240604,190100,213688100,3540,3540,3540,3540,3353
20240604,190000,213688100,3540,3540,3540,3540,0
20240604,185900,213688100,3540,3540,3540,3540,0
20240604,185800,213688100,3540,3540,3540,3540,0
20240604,185700,213688100,3540,3540,3540,3540,0
20240604,185600,213688100,3540,3540,3540,3540,0
20240604,185500,213688100,3540,3540,3540,3540,0
20240604,185400,213688100,3540,3540,3540,3540,0
20240604,185300,213688100,3540,3540,3540,3540,0
20240604,185200,213688100,3540,3540,3540,3540,0
20240604,185100,213688100,3540,3540,3540,3540,0
20240604,185000,213688100,3540,3540,3540,3540,0
20240604,184900,213688100,3540,3540,3540,3540,0
20240604,184800,213688100,3540,3540,3540,3540,0
20240604,184700,213688100,3540,3540,3540,3540,0
20240604,184600,213688100,3540,3540,3540,3540,0
20240604,184500,213688100,3540,3540,3540,3540,0
20240604,184400,213688100,3540,3540,3540,3540,0
20240604,184300,213688100,3540,3540,3540,3540,0
20240604,184200,213688100,3540,3540,3540,3540,0
20240604,184100,213688100,3540,3540,3540,3540,0
20240604,184000,213688100,3540,3540,3540,3540,0
20240604,183900,213688100,3540,3540,3540,3540,0
20240604,183800,213688100,3540,3540,3540,3540,0
20240604,183700,213688100,3540,3540,3540,3540,0
20240604,183600,213688100,3540,3540,3540,3540,0
20240604,183500,213688100,3540,3540,3540,3540,0
20240604,183400,213688100,3540,3540,3540,3540,0
20240604,183300,213688100,3540,3540,3540,3540,0
20240604,183200,213688100,3540,3540,3540,3540,0
20240604,183100,213688100,3540,3540,3540,3540,3353
20240604,183000,213688100,3540,3540,3540,3540,0
20240604,182900,213688100,3540,3540,3540,3540,0
20240604,182800,213688100,3540,3540,3540,3540,0
20240604,182700,213688100,3540,3540,3540,3540,0
20240604,182600,213688100,3540,3540,3540,3540,0
20240604,182500,213688100,3540,3540,3540,3540,0
20240604,182400,213688100,3540,3540,3540,3540,0
20240604,182300,213688100,3540,3540,3540,3540,0
20240604,182200,213688100,3540,3540,3540,3540,0
20240604,182100,213688100,3540,3540,3540,3540,0
20240604,182000,213688100,3540,3540,3540,3540,0
20240604,181900,213688100,3540,3540,3540,3540,0
20240604,181800,213688100,3540,3540,3540,3540,0
20240604,181700,213688100,3540,3540,3540,3540,0
20240604,181600,213688100,3540,3540,3540,3540,0
20240604,181500,213688100,3540,3540,3540,3540,0
20240604,181400,213688100,3540,3540,3540,3540,0
20240604,181300,213688100,3540,3540,3540,3540,0
20240604,181200,213688100,3540,3540,3540,3540,0
20240604,181100,213688100,3540,3540,3540,3540,0
20240604,181000,213688100,3540,3540,3540,3540,0
20240604,180900,213688100,3540,3540,3540,3540,0
20240604,180800,213688100,3540,3540,3540,3540,0
20240604,180700,213688100,3540,3540,3540,3540,0
20240604,180600,213688100,3540,3540,3540,3540,0
20240604,180500,213688100,3540,3540,3540,3540,0
20240604,180400,213688100,3540,3540,3540,3540,0
20240604,180300,213688100,3540,3540,3540,3540,0
20240604,180200,213688100,3540,3540,3540,3540,0
20240604,180100,213688100,3540,3540,3540,3540,3353
20240604,180000,213688100,3540,3540,3540,3540,0
20240604,175900,213688100,3540,3540,3540,3540,0
20240604,175800,213688100,3540,3540,3540,3540,0
20240604,175700,213688100,3540,3540,3540,3540,0
20240604,175600,213688100,3540,3540,3540,3540,0
20240604,175500,213688100,3540,3540,3540,3540,0
20240604,175400,213688100,3540,3540,3540,3540,0
20240604,175300,213688100,3540,3540,3540,3540,0
20240604,175200,213688100,3540,3540,3540,3540,0
20240604,175100,213688100,3540,3540,3540,3540,0
20240604,175000,213688100,3540,3540,3540,3540,0
20240604,174900,213688100,3540,3540,3540,3540,0
20240604,174800,213688100,3540,3540,3540,3540,0
20240604,174700,213688100,3540,3540,3540,3540,0
20240604,174600,213688100,3540,3540,3540,3540,0
20240604,174500,213688100,3540,3540,3540,3540,0
20240604,174400,213688100,3540,3540,3540,3540,0
20240604,174300,213688100,3540,3540,3540,3540,0
20240604,174200,213688100,3540,3540,3540,3540,0
20240604,174100,213688100,3540,3540,3540,3540,0
20240604,174000,213688100,3540,3540,3540,3540,0
20240604,173900,213688100,3540,3540,3540,3540,0
20240604,173800,213688100,3540,3540,3540,3540,0
20240604,173700,213688100,3540,3540,3540,3540,0
20240604,173600,213688100,3540,3540,3540,3540,0
20240604,173500,213688100,3540,3540,3540,3540,0
20240604,173400,213688100,3540,3540,3540,3540,0
20240604,173300,213688100,3540,3540,3540,3540,0
20240604,173200,213688100,3540,3540,3540,3540,0
20240604,173100,213688100,3540,3540,3540,3540,3353
20240604,173000,213688100,3540,3540,3540,3540,0
20240604,172900,213688100,3540,3540,3540,3540,0
20240604,172800,213688100,3540,3540,3540,3540,0
20240604,172700,213688100,3540,3540,3540,3540,0
20240604,172600,213688100,3540,3540,3540,3540,0
20240604,172500,213688100,3540,3540,3540,3540,0
20240604,172400,213688100,3540,3540,3540,3540,0
20240604,172300,213688100,3540,3540,3540,3540,0
20240604,172200,213688100,3540,3540,3540,3540,0
20240604,172100,213688100,3540,3540,3540,3540,0
20240604,172000,213688100,3540,3540,3540,3540,0
20240604,171900,213688100,3540,3540,3540,3540,0
20240604,171800,213688100,3540,3540,3540,3540,0
20240604,171700,213688100,3540,3540,3540,3540,0
20240604,171600,213688100,3540,3540,3540,3540,0
20240604,171500,213688100,3540,3540,3540,3540,0
20240604,171400,213688100,3540,3540,3540,3540,0
20240604,171300,213688100,3540,3540,3540,3540,0
20240604,171200,213688100,3540,3540,3540,3540,0
20240604,171100,213688100,3540,3540,3540,3540,0
20240604,171000,213688100,3540,3540,3540,3540,0
20240604,170900,213688100,3540,3540,3540,3540,0
20240604,170800,213688100,3540,3540,3540,3540,0
20240604,170700,213688100,3540,3540,3540,3540,0
20240604,170600,213688100,3540,3540,3540,3540,0
20240604,170500,213688100,3540,3540,3540,3540,0
20240604,170400,213688100,3540,3540,3540,3540,0
20240604,170300,213688100,3540,3540,3540,3540,0
20240604,170200,213688100,3540,3540,3540,3540,0
20240604,170100,213688100,3540,3540,3540,3540,3353
20240604,170000,213688100,3540,3540,3540,3540,0
20240604,165900,213688100,3540,3540,3540,3540,0
20240604,165800,213688100,3540,3540,3540,3540,0
20240604,165700,213688100,3540,3540,3540,3540,0
20240604,165600,213688100,3540,3540,3540,3540,0
20240604,165500,213688100,3540,3540,3540,3540,0
20240604,165400,213688100,3540,3540,3540,3540,0
20240604,165300,213688100,3540,3540,3540,3540,0
20240604,165200,213688100,3540,3540,3540,3540,0
20240604,165100,213688100,3540,3540,3540,3540,0
20240604,165000,213688100,3540,3540,3540,3540,0
20240604,164900,213688100,3540,3540,3540,3540,0
20240604,164800,213688100,3540,3540,3540,3540,0
20240604,164700,213688100,3540,3540,3540,3540,0
20240604,164600,213688100,3540,3540,3540,3540,0
20240604,164500,213688100,3540,3540,3540,3540,0
20240604,164400,213688100,3540,3540,3540,3540,0
20240604,164300,213688100,3540,3540,3540,3540,0
20240604,164200,213688100,3540,3540,3540,3540,0
20240604,164100,213688100,3540,3540,3540,3540,0
20240604,164000,213688100,3540,3540,3540,3540,0
20240604,163900,213688100,3540,3540,3540,3540,0
20240604,163800,213688100,3540,3540,3540,3540,0
20240604,163700,213688100,3540,3540,3540,3540,0
20240604,163600,213688100,3540,3540,3540,3540,0
20240604,163500,213688100,3540,3540,3540,3540,0
20240604,163400,213688100,3540,3540,3540,3540,0
20240604,163300,213688100,3540,3540,3540,3540,0
20240604,163200,213688100,3540,3540,3540,3540,0
20240604,163100,213688100,3540,3540,3540,3540,3353
20240604,163000,213688100,3540,3540,3540,3540,0
20240604,162900,213688100,3540,3540,3540,3540,0
20240604,162800,213688100,3540,3540,3540,3540,0
20240604,162700,213688100,3540,3540,3540,3540,0
20240604,162600,213688100,3540,3540,3540,3540,0
20240604,162500,213688100,3540,3540,3540,3540,0
20240604,162400,213688100,3540,3540,3540,3540,0
20240604,162300,213688100,3540,3540,3540,3540,0
20240604,162200,213688100,3540,3540,3540,3540,0
20240604,162100,213688100,3540,3540,3540,3540,0
20240604,162000,213688100,3540,3540,3540,3540,0
20240604,161900,213688100,3540,3540,3540,3540,0
20240604,161800,213688100,3540,3540,3540,3540,0
20240604,161700,213688100,3540,3540,3540,3540,0
20240604,161600,213688100,3540,3540,3540,3540,0
20240604,161500,213688100,3540,3540,3540,3540,0
20240604,161400,213688100,3540,3540,3540,3540,0
20240604,161300,213688100,3540,3540,3540,3540,0
20240604,161200,213688100,3540,3540,3540,3540,0
20240604,161100,213688100,3540,3540,3540,3540,0
20240604,161000,213688100,3540,3540,3540,3540,0
20240604,160900,213688100,3540,3540,3540,3540,0
20240604,160800,213688100,3540,3540,3540,3540,0
20240604,160700,213688100,3540,3540,3540,3540,0
20240604,160600,213688100,3540,3540,3540,3540,0
20240604,160500,213688100,3540,3540,3540,3540,0
20240604,160400,213688100,3540,3540,3540,3540,0
20240604,160300,213688100,3540,3540,3540,3540,0
20240604,160200,213688100,3540,3540,3540,3540,0
20240604,160100,213688100,3540,3540,3540,3540,3353
20240604,160000,213688100,3540,3540,3540,3540,0
20240604,155900,213688100,3540,3540,3540,3540,0
20240604,155800,213688100,3540,3540,3540,3540,0
20240604,155700,213688100,3540,3540,3540,3540,0
20240604,155600,213688100,3540,3540,3540,3540,0
20240604,155500,213688100,3540,3540,3540,3540,0
20240604,155400,213688100,3540,3540,3540,3540,0
20240604,155300,213688100,3540,3540,3540,3540,0
20240604,155200,213688100,3540,3540,3540,3540,0
20240604,155100,213688100,3540,3540,3540,3540,0
20240604,155000,213688100,3540,3540,3540,3540,0
20240604,154900,213688100,3540,3540,3540,3540,0
20240604,154800,213688100,3540,3540,3540,3540,0
20240604,154700,213688100,3540,3540,3540,3540,0
20240604,154600,213688100,3540,3540,3540,3540,0
20240604,154500,213688100,3540,3540,3540,3540,0
20240604,154400,213688100,3540,3540,3540,3540,0
20240604,154300,213688100,3540,3540,3540,3540,0
20240604,154200,213688100,3540,3540,3540,3540,0
20240604,154100,213688100,3540,3540,3540,3540,0
20240604,154000,213688100,3540,3540,3540,3540,0
20240604,153900,213688100,3540,3540,3540,3540,0
20240604,153800,213688100,3540,3540,3540,3540,0
20240604,153700,213688100,3540,3540,3540,3540,0
20240604,153600,213688100,3540,3540,3540,3540,0
20240604,153500,213688100,3540,3540,3540,3540,0
20240604,153400,213688100,3540,3540,3540,3540,0
20240604,153300,213688100,3540,3540,3540,3540,0
20240604,153200,213688100,3540,3540,3540,3540,0
20240604,153100,213688100,3540,3540,3540,3540,3353
20240604,153000,213688100,3540,3540,3540,3540,3353
20240604,152900,201818480,3545,3545,3545,3545,0
20240604,152800,201818480,3545,3545,3545,3545,0
20240604,152700,201818480,3545,3545,3545,3545,0
20240604,152600,201818480,3545,3545,3545,3545,0
20240604,152500,201818480,3545,3545,3545,3545,0
20240604,152400,201818480,3545,3545,3545,3545,0
20240604,152300,201818480,3545,3545,3545,3545,0
20240604,152200,201818480,3545,3545,3545,3545,0
20240604,152100,201818480,3545,3545,3545,3545,0
20240604,152000,201818480,3545,3545,3545,3545,0
20240604,151900,201818480,3545,3545,3545,3545,401
20240604,151800,200396935,3545,3545,3545,3545,927
20240604,151700,197110720,3545,3545,3545,3545,100
20240604,151600,196756220,3545,3545,3545,3545,304
20240604,151500,195678540,3545,3545,3545,3545,4
20240604,151400,195664360,3545,3545,3545,3545,308
20240604,151300,194572500,3545,3545,3545,3545,4
20240604,151200,194558320,3545,3545,3545,3545,0
20240604,151100,194558320,3545,3545,3545,3545,4
20240604,151000,194544140,3545,3545,3545,3545,0
20240604,150900,194544140,3545,3545,3545,3545,239
20240604,150800,193696885,3545,3545,3545,3545,93
20240604,150700,193367200,3550,3550,3550,3550,0
20240604,150600,193367200,3550,3550,3550,3550,1965
20240604,150500,186391450,3555,3555,3555,3555,0
20240604,150400,186391450,3555,3555,3555,3555,0
20240604,150300,186391450,3555,3555,3555,3555,1
20240604,150200,186387895,3555,3555,3555,3555,2
20240604,150100,186380785,3560,3555,3560,3550,436
20240604,150000,184831065,3560,3560,3560,3560,0
20240604,145900,184831065,3560,3560,3560,3560,43
20240604,145800,184677985,3560,3560,3560,3560,20
20240604,145700,184606785,3560,3560,3560,3560,13
20240604,145600,184560505,3565,3565,3565,3565,0
20240604,145500,184560505,3565,3565,3565,3565,0
20240604,145400,184560505,3565,3565,3565,3565,0
20240604,145300,184560505,3565,3565,3565,3565,1
20240604,145200,184556940,3560,3560,3560,3560,1
20240604,145100,184553380,3565,3565,3565,3565,0
20240604,145000,184553380,3565,3565,3565,3565,0
20240604,144900,184553380,3565,3565,3565,3565,3
20240604,144800,184542685,3570,3570,3570,3570,1
20240604,144700,184539115,3565,3565,3565,3560,144
20240604,144600,184025945,3560,3560,3560,3560,4
20240604,144500,184011705,3560,3560,3560,3560,0
20240604,144400,184011705,3560,3560,3560,3560,0
20240604,144300,184011705,3560,3560,3560,3560,0
20240604,144200,184011705,3560,3560,3560,3560,0
20240604,144100,184011705,3560,3560,3560,3560,3
20240604,144000,184001025,3565,3565,3565,3565,0
20240604,143900,184001025,3565,3565,3565,3565,2821
20240604,143800,173944160,3570,3570,3570,3570,100
20240604,143700,173587160,3570,3570,3570,3570,339
20240604,143600,172376930,3570,3570,3570,3570,0
20240604,143500,172376930,3570,3570,3570,3570,0
20240604,143400,172376930,3570,3580,3580,3570,116
20240604,143300,171962280,3580,3580,3580,3580,0
20240604,143200,171962280,3580,3580,3580,3580,11
20240604,143100,171922900,3575,3575,3575,3575,0
20240604,143000,171922900,3575,3575,3575,3575,0
20240604,142900,171922900,3575,3575,3575,3575,0
20240604,142800,171922900,3575,3580,3580,3575,117
20240604,142700,171504105,3585,3585,3585,3585,0
20240604,142600,171504105,3585,3585,3585,3585,11
20240604,142500,171464670,3580,3580,3580,3580,0
20240604,142400,171464670,3580,3590,3590,3580,217
20240604,142300,170686715,3595,3595,3595,3595,0
20240604,142200,170686715,3595,3595,3595,3595,0
20240604,142100,170686715,3595,3595,3595,3595,0
20240604,142000,170686715,3595,3595,3595,3595,10
20240604,141900,170650765,3595,3595,3595,3595,0
20240604,141800,170650765,3595,3595,3595,3595,0
20240604,141700,170650765,3595,3595,3595,3595,0
20240604,141600,170650765,3595,3595,3595,3595,8
20240604,141500,170622005,3595,3595,3595,3595,556
20240604,141400,168623185,3585,3585,3585,3585,0
20240604,141300,168623185,3585,3585,3585,3585,3
20240604,141200,168612430,3595,3595,3595,3595,0
20240604,141100,168612430,3595,3595,3595,3595,0
20240604,141000,168612430,3595,3595,3595,3595,0
20240604,140900,168612430,3595,3595,3595,3595,1
20240604,140800,168608835,3590,3590,3590,3590,200
20240604,140700,167890835,3585,3585,3585,3585,147
20240604,140600,167363840,3585,3585,3585,3585,0
20240604,140500,167363840,3585,3590,3590,3585,181
20240604,140400,166714950,3590,3590,3590,3590,0
20240604,140300,166714950,3590,3590,3590,3590,79
20240604,140200,166431340,3590,3590,3590,3590,0
20240604,140100,166431340,3590,3590,3590,3590,0
20240604,140000,166431340,3590,3590,3590,3590,181
20240604,135900,165781550,3590,3590,3590,3590,0
20240604,135800,165781550,3590,3590,3590,3590,0
20240604,135700,165781550,3590,3590,3590,3590,0
20240604,135600,165781550,3590,3590,3590,3590,0
20240604,135500,165781550,3590,3590,3590,3590,0
20240604,135400,165781550,3590,3590,3590,3590,0
20240604,135300,165781550,3590,3585,3590,3585,12
20240604,135200,165738525,3585,3585,3585,3585,300
20240604,135100,164663025,3590,3590,3590,3590,0
20240604,135000,164663025,3590,3595,3595,3590,332
20240604,134900,163471140,3595,3595,3595,3595,21
20240604,134800,163395645,3595,3595,3595,3590,413
20240604,134700,161910925,3600,3600,3600,3600,0
20240604,134600,161910925,3600,3600,3600,3600,0
20240604,134500,161910925,3600,3600,3600,3600,0
20240604,134400,161910925,3600,3600,3600,3600,7
20240604,134300,161885725,3600,3600,3600,3600,0
20240604,134200,161885725,3600,3600,3600,3600,0
20240604,134100,161885725,3600,3600,3600,3600,93
20240604,134000,161550925,3595,3595,3595,3595,0
20240604,133900,161550925,3595,3595,3595,3595,0
20240604,133800,161550925,3595,3595,3595,3595,48
20240604,133700,161378365,3600,3600,3600,3600,0
20240604,133600,161378365,3600,3600,3600,3600,0
20240604,133500,161378365,3600,3600,3600,3600,0
20240604,133400,161378365,3600,3595,3600,3595,178
20240604,133300,160738105,3595,3595,3595,3595,100
20240604,133200,160378605,3585,3585,3585,3585,0
20240604,133100,160378605,3585,3585,3585,3585,0
20240604,133000,160378605,3585,3585,3585,3585,0
20240604,132900,160378605,3585,3585,3585,3585,0
20240604,132800,160378605,3585,3585,3585,3585,100
20240604,132700,160020105,3585,3585,3585,3585,277
20240604,132600,159027060,3605,3600,3605,3600,277
20240604,132500,158028550,3605,3605,3605,3605,0
20240604,132400,158028550,3605,3605,3605,3605,1
20240604,132300,158024945,3585,3585,3585,3585,0
20240604,132200,158024945,3585,3585,3585,3585,1
20240604,132100,158021360,3600,3600,3600,3600,2000
20240604,132000,150821360,3600,3600,3600,3600,0
20240604,131900,150821360,3600,3600,3600,3600,0
20240604,131800,150821360,3600,3600,3600,3600,0
20240604,131700,150821360,3600,3600,3600,3600,3
20240604,131600,150810560,3600,3600,3600,3600,0
20240604,131500,150810560,3600,3600,3600,3600,0
20240604,131400,150810560,3600,3600,3600,3600,105
20240604,131300,150432560,3600,3585,3600,3585,690
20240604,131200,147950480,3585,3580,3585,3580,186
20240604,131100,147283735,3585,3585,3585,3585,1
20240604,131000,147280150,3580,3580,3580,3580,0
20240604,130900,147280150,3580,3580,3580,3580,100
20240604,130800,146922150,3580,3580,3580,3580,0
20240604,130700,146922150,3580,3580,3580,3580,28
20240604,130600,146821910,3565,3565,3565,3565,0
20240604,130500,146821910,3565,3565,3565,3565,0
20240604,130400,146821910,3565,3565,3565,3565,0
20240604,130300,146821910,3565,3565,3565,3565,733
20240604,130200,144208765,3570,3575,3575,3570,467
20240604,130100,142541540,3600,3600,3600,3600,6
20240604,130000,142519940,3600,3600,3600,3600,10
20240604,125900,142483940,3605,3605,3605,3605,0
20240604,125800,142483940,3605,3605,3605,3605,933
20240604,125700,139120475,3605,3605,3610,3605,449
20240604,125600,137499775,3610,3600,3610,3600,1584
20240604,125500,131787230,3600,3595,3600,3595,100
20240604,125400,131427540,3595,3570,3595,3570,30
20240604,125300,131320415,3600,3600,3600,3600,3
20240604,125200,131309615,3605,3605,3605,3605,0
20240604,125100,131309615,3605,3595,3605,3595,421
20240604,125000,129793470,3600,3595,3600,3595,2436
20240604,124900,121027970,3600,3575,3600,3575,2471
20240604,124800,112144185,3575,3575,3575,3575,42
20240604,124700,111994035,3575,3575,3575,3575,15
20240604,124600,111940410,3575,3560,3575,3560,2861
20240604,124500,101753085,3560,3560,3560,3560,773
20240604,124400,99001205,3550,3550,3550,3550,0
20240604,124300,99001205,3550,3550,3550,3550,0
20240604,124200,99001205,3550,3550,3550,3550,0
20240604,124100,99001205,3550,3550,3550,3550,0
20240604,124000,99001205,3550,3550,3550,3550,0
20240604,123900,99001205,3550,3550,3550,3550,0
20240604,123800,99001205,3550,3550,3550,3550,500
20240604,123700,97226205,3550,3550,3550,3550,0
20240604,123600,97226205,3550,3550,3550,3550,860
20240604,123500,94173205,3565,3565,3565,3565,40
20240604,123400,94030605,3570,3570,3570,3570,0
20240604,123300,94030605,3570,3570,3570,3570,0
20240604,123200,94030605,3570,3570,3570,3570,0
20240604,123100,94030605,3570,3570,3570,3570,0
20240604,123000,94030605,3570,3570,3570,3570,0
20240604,122900,94030605,3570,3570,3570,3570,0
20240604,122800,94030605,3570,3570,3570,3570,1
20240604,122700,94027035,3570,3570,3570,3570,136
20240604,122600,93541515,3580,3580,3580,3580,10
20240604,122500,93505715,3580,3580,3580,3580,0
20240604,122400,93505715,3580,3580,3580,3580,1
20240604,122300,93502135,3580,3580,3580,3580,0
20240604,122200,93502135,3580,3580,3580,3580,1
20240604,122100,93498555,3580,3580,3580,3580,10
20240604,122000,93462755,3575,3575,3575,3575,0
20240604,121900,93462755,3575,3575,3575,3575,0
20240604,121800,93462755,3575,3575,3575,3575,80
20240604,121700,93176755,3575,3575,3575,3575,102
20240604,121600,92812105,3575,3570,3575,3570,6
20240604,121500,92790675,3570,3570,3570,3570,0
20240604,121400,92790675,3570,3570,3570,3570,0
20240604,121300,92790675,3570,3570,3570,3570,0
20240604,121200,92790675,3570,3570,3570,3570,0
20240604,121100,92790675,3570,3570,3570,3570,4
20240604,121000,92776395,3570,3570,3570,3570,0
20240604,120900,92776395,3570,3570,3570,3570,4
20240604,120800,92762115,3570,3570,3570,3570,1
20240604,120700,92758545,3570,3570,3570,3570,0
20240604,120600,92758545,3570,3570,3570,3570,0
20240604,120500,92758545,3570,3570,3570,3570,0
20240604,120400,92758545,3570,3570,3570,3570,275
20240604,120300,91776795,3570,3570,3570,3570,0
20240604,120200,91776795,3570,3570,3570,3570,0
20240604,120100,91776795,3570,3570,3570,3570,0
20240604,120000,91776795,3570,3575,3575,3570,34
20240604,115900,91655265,3570,3570,3570,3570,1
20240604,115800,91651695,3575,3575,3575,3575,1
20240604,115700,91648120,3570,3570,3570,3570,0
20240604,115600,91648120,3570,3570,3570,3570,0
20240604,115500,91648120,3570,3570,3570,3570,3
20240604,115400,91637410,3570,3570,3570,3570,87
20240604,115300,91326820,3570,3570,3570,3570,0
20240604,115200,91326820,3570,3575,3575,3570,4
20240604,115100,91312525,3580,3560,3580,3560,2718
20240604,115000,81613050,3560,3560,3560,3560,0
20240604,114900,81613050,3560,3555,3560,3555,25
20240604,114800,81524105,3550,3550,3550,3550,0
20240604,114700,81524105,3550,3550,3550,3550,4
20240604,114600,81509905,3550,3550,3550,3550,0
20240604,114500,81509905,3550,3550,3550,3550,0
20240604,114400,81509905,3550,3550,3550,3550,0
20240604,114300,81509905,3550,3550,3550,3550,0
20240604,114200,81509905,3550,3550,3550,3550,1
20240604,114100,81506355,3555,3555,3555,3555,0
20240604,114000,81506355,3555,3555,3555,3555,0
20240604,113900,81506355,3555,3555,3555,3555,0
20240604,113800,81506355,3555,3555,3555,3555,0
20240604,113700,81506355,3555,3555,3555,3555,11
20240604,113600,81467250,3555,3555,3555,3555,0
20240604,113500,81467250,3555,3555,3555,3555,0
20240604,113400,81467250,3555,3555,3555,3555,0
20240604,113300,81467250,3555,3555,3555,3555,1
20240604,113200,81463695,3555,3555,3555,3555,74
20240604,113100,81200625,3550,3550,3550,3550,0
20240604,113000,81200625,3550,3550,3550,3550,3
20240604,112900,81189975,3550,3550,3550,3550,0
20240604,112800,81189975,3550,3550,3550,3550,0
20240604,112700,81189975,3550,3550,3550,3550,0
20240604,112600,81189975,3550,3550,3550,3550,3
20240604,112500,81179325,3550,3550,3550,3550,0
20240604,112400,81179325,3550,3550,3550,3550,0
20240604,112300,81179325,3550,3550,3550,3550,3
20240604,112200,81168675,3550,3550,3550,3550,0
20240604,112100,81168675,3550,3550,3550,3550,0
20240604,112000,81168675,3550,3550,3550,3550,3
20240604,111900,81158025,3550,3550,3550,3550,0
20240604,111800,81158025,3550,3550,3550,3550,41
20240604,111700,81012475,3550,3550,3550,3550,200
20240604,111600,80302475,3550,3555,3555,3550,4
20240604,111500,80288270,3550,3550,3550,3550,0
20240604,111400,80288270,3550,3550,3550,3550,1
20240604,111300,80284720,3550,3550,3550,3550,3
20240604,111200,80274070,3555,3555,3555,3555,70
20240604,111100,80025220,3550,3550,3550,3550,0
20240604,111000,80025220,3550,3550,3550,3550,2
20240604,110900,80018120,3550,3550,3550,3550,0
20240604,110800,80018120,3550,3550,3550,3550,2
20240604,110700,80011020,3555,3555,3555,3555,10
20240604,110600,79975470,3555,3555,3555,3555,0
20240604,110500,79975470,3555,3555,3555,3555,3
20240604,110400,79964805,3555,3555,3555,3555,10
20240604,110300,79929255,3555,3555,3555,3555,20
20240604,110200,79858155,3550,3550,3550,3550,4
20240604,110100,79843955,3550,3550,3550,3550,0
20240604,110000,79843955,3550,3550,3550,3550,0
20240604,105900,79843955,3550,3550,3550,3550,0
20240604,105800,79843955,3550,3550,3550,3550,4
20240604,105700,79829755,3550,3550,3550,3550,0
20240604,105600,79829755,3550,3550,3550,3550,0
20240604,105500,79829755,3550,3550,3550,3550,4
20240604,105400,79815555,3550,3550,3550,3550,0
20240604,105300,79815555,3550,3550,3550,3550,0
20240604,105200,79815555,3550,3550,3550,3550,0
20240604,105100,79815555,3550,3550,3550,3550,4
20240604,105000,79801355,3550,3550,3550,3550,0
20240604,104900,79801355,3550,3550,3550,3550,0
20240604,104800,79801355,3550,3550,3550,3550,0
20240604,104700,79801355,3550,3550,3550,3550,4
20240604,104600,79787155,3550,3550,3550,3550,0
20240604,104500,79787155,3550,3550,3550,3550,0
20240604,104400,79787155,3550,3550,3550,3550,4
20240604,104300,79772955,3550,3550,3550,3550,0
20240604,104200,79772955,3550,3550,3550,3550,0
20240604,104100,79772955,3550,3550,3550,3550,3
20240604,104000,79762305,3555,3555,3555,3555,11
20240604,103900,79723200,3550,3550,3550,3550,0
20240604,103800,79723200,3550,3550,3550,3550,0
20240604,103700,79723200,3550,3550,3550,3550,4
20240604,103600,79709000,3550,3550,3550,3550,0
20240604,103500,79709000,3550,3550,3550,3550,0
20240604,103400,79709000,3550,3550,3550,3550,0
20240604,103300,79709000,3550,3550,3550,3550,4
20240604,103200,79694800,3555,3555,3555,3555,0
20240604,103100,79694800,3555,3555,3555,3555,0
20240604,103000,79694800,3555,3555,3555,3545,332
20240604,102900,78517840,3545,3555,3555,3545,4000
20240604,102800,64332815,3555,3555,3555,3555,4
20240604,102700,64318595,3560,3560,3560,3560,1
20240604,102600,64315035,3560,3560,3560,3560,0
20240604,102500,64315035,3560,3555,3560,3555,5
20240604,102400,64297255,3555,3555,3555,3555,0
20240604,102300,64297255,3555,3555,3555,3555,0
20240604,102200,64297255,3555,3555,3555,3555,0
20240604,102100,64297255,3555,3560,3560,3555,8
20240604,102000,64268795,3555,3555,3555,3555,0
20240604,101900,64268795,3555,3555,3555,3555,0
20240604,101800,64268795,3555,3555,3555,3555,4
20240604,101700,64254575,3555,3555,3555,3555,8
20240604,101600,64226135,3555,3555,3555,3555,117
20240604,101500,63810200,3555,3555,3555,3555,2
20240604,101400,63803090,3555,3555,3555,3555,1
20240604,101300,63799535,3555,3555,3555,3555,2
20240604,101200,63792425,3555,3555,3555,3555,1
20240604,101100,63788870,3555,3555,3555,3555,31
20240604,101000,63678665,3555,3555,3555,3555,154
20240604,100900,63131195,3555,3555,3555,3555,0
20240604,100800,63131195,3555,3555,3555,3555,30
20240604,100700,63024545,3555,3555,3555,3555,4
20240604,100600,63010325,3555,3555,3555,3555,28
20240604,100500,62910785,3560,3560,3560,3560,2
20240604,100400,62903665,3555,3555,3555,3555,6
20240604,100300,62882335,3555,3555,3555,3555,0
20240604,100200,62882335,3555,3555,3555,3555,4
20240604,100100,62868115,3555,3555,3555,3555,0
20240604,100000,62868115,3555,3555,3555,3555,1
20240604,095900,62864560,3555,3555,3555,3555,4
20240604,095800,62850340,3560,3560,3560,3560,6
20240604,095700,62828980,3555,3560,3560,3555,44
20240604,095600,62672555,3560,3560,3560,3560,0
20240604,095500,62672555,3560,3560,3560,3560,1
20240604,095400,62668995,3560,3560,3560,3560,4
20240604,095300,62654755,3565,3565,3565,3565,1
20240604,095200,62651190,3555,3555,3555,3555,4
20240604,095100,62636970,3555,3555,3555,3555,0
20240604,095000,62636970,3555,3555,3555,3555,4
20240604,094900,62622750,3565,3565,3565,3565,0
20240604,094800,62622750,3565,3565,3565,3565,0
20240604,094700,62622750,3565,3565,3565,3565,0
20240604,094600,62622750,3565,3565,3565,3565,100
20240604,094500,62266250,3565,3565,3565,3565,3
20240604,094400,62255555,3565,3570,3570,3550,142
20240604,094300,61750205,3565,3565,3565,3565,4
20240604,094200,61735945,3570,3570,3570,3570,0
20240604,094100,61735945,3570,3570,3570,3570,0
20240604,094000,61735945,3570,3570,3570,3570,0
20240604,093900,61735945,3570,3550,3570,3550,109
20240604,093800,61347760,3550,3550,3550,3550,0
20240604,093700,61347760,3550,3550,3550,3550,42
20240604,093600,61198660,3550,3550,3550,3550,4
20240604,093500,61184460,3550,3550,3550,3550,0
20240604,093400,61184460,3550,3555,3555,3550,150
20240604,093300,60651830,3560,3555,3560,3550,147
20240604,093200,60129190,3560,3560,3560,3560,18
20240604,093100,60065110,3555,3555,3555,3555,0
20240604,093000,60065110,3555,3555,3555,3555,2
20240604,092900,60058000,3550,3550,3550,3550,0
20240604,092800,60058000,3550,3550,3550,3550,0
20240604,092700,60058000,3550,3550,3550,3550,3
20240604,092600,60047350,3550,3545,3550,3545,94
20240604,092500,59713720,3545,3545,3545,3545,0
20240604,092400,59713720,3545,3545,3545,3545,10
20240604,092300,59678270,3545,3545,3545,3545,112
20240604,092200,59281230,3545,3545,3545,3545,708
20240604,092100,56771370,3550,3550,3550,3550,0
20240604,092000,56771370,3550,3540,3550,3540,1006
20240604,091900,53210070,3545,3545,3545,3545,0
20240604,091800,53210070,3545,3545,3545,3545,23
20240604,091700,53128535,3540,3550,3550,3540,2303
20240604,091600,44968075,3550,3550,3550,3550,291
20240604,091500,43935025,3550,3550,3550,3550,4958
20240604,091400,26334125,3555,3560,3560,3555,491
20240604,091300,24588515,3560,3560,3560,3555,294
20240604,091200,23542125,3575,3575,3575,3575,0
20240604,091100,23542125,3575,3570,3575,3565,354
20240604,091000,22279765,3575,3575,3575,3575,150
20240604,090900,21743515,3575,3575,3575,3575,0
20240604,090800,21743515,3575,3570,3590,3570,521
20240604,090700,19882925,3595,3595,3595,3595,100
20240604,090600,19523425,3595,3600,3600,3595,55
20240604,090500,19325520,3600,3565,3605,3560,416
20240604,090400,17836175,3560,3560,3560,3560,0
20240604,090300,17836175,3560,3555,3610,3550,3767
20240604,090200,4409100,3550,3550,3550,3550,764
20240604,090100,1696900,3550,3550,3550,3550,0
20240604,090000,1696900,3550,3550,3550,3550,478