KissMeData/037270/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192100,287448710,3715,3715,3715,3715,5949
20240604,192000,287448710,3715,3715,3715,3715,0
20240604,191900,287448710,3715,3715,3715,3715,0
20240604,191800,287448710,3715,3715,3715,3715,0
20240604,191700,287448710,3715,3715,3715,3715,0
20240604,191600,287448710,3715,3715,3715,3715,0
20240604,191500,287448710,3715,3715,3715,3715,0
20240604,191400,287448710,3715,3715,3715,3715,0
20240604,191300,287448710,3715,3715,3715,3715,0
20240604,191200,287448710,3715,3715,3715,3715,0
20240604,191100,287448710,3715,3715,3715,3715,0
20240604,191000,287448710,3715,3715,3715,3715,0
20240604,190900,287448710,3715,3715,3715,3715,0
20240604,190800,287448710,3715,3715,3715,3715,0
20240604,190700,287448710,3715,3715,3715,3715,0
20240604,190600,287448710,3715,3715,3715,3715,0
20240604,190500,287448710,3715,3715,3715,3715,0
20240604,190400,287448710,3715,3715,3715,3715,0
20240604,190300,287448710,3715,3715,3715,3715,0
20240604,190200,287448710,3715,3715,3715,3715,0
20240604,190100,287448710,3715,3715,3715,3715,0
20240604,190000,287448710,3715,3715,3715,3715,0
20240604,185900,287448710,3715,3715,3715,3715,0
20240604,185800,287448710,3715,3715,3715,3715,0
20240604,185700,287448710,3715,3715,3715,3715,0
20240604,185600,287448710,3715,3715,3715,3715,0
20240604,185500,287448710,3715,3715,3715,3715,0
20240604,185400,287448710,3715,3715,3715,3715,0
20240604,185300,287448710,3715,3715,3715,3715,0
20240604,185200,287448710,3715,3715,3715,3715,0
20240604,185100,287448710,3715,3715,3715,3715,5949
20240604,185000,287448710,3715,3715,3715,3715,0
20240604,184900,287448710,3715,3715,3715,3715,0
20240604,184800,287448710,3715,3715,3715,3715,0
20240604,184700,287448710,3715,3715,3715,3715,0
20240604,184600,287448710,3715,3715,3715,3715,0
20240604,184500,287448710,3715,3715,3715,3715,0
20240604,184400,287448710,3715,3715,3715,3715,0
20240604,184300,287448710,3715,3715,3715,3715,0
20240604,184200,287448710,3715,3715,3715,3715,0
20240604,184100,287448710,3715,3715,3715,3715,0
20240604,184000,287448710,3715,3715,3715,3715,0
20240604,183900,287448710,3715,3715,3715,3715,0
20240604,183800,287448710,3715,3715,3715,3715,0
20240604,183700,287448710,3715,3715,3715,3715,0
20240604,183600,287448710,3715,3715,3715,3715,0
20240604,183500,287448710,3715,3715,3715,3715,0
20240604,183400,287448710,3715,3715,3715,3715,0
20240604,183300,287448710,3715,3715,3715,3715,0
20240604,183200,287448710,3715,3715,3715,3715,0
20240604,183100,287448710,3715,3715,3715,3715,0
20240604,183000,287448710,3715,3715,3715,3715,0
20240604,182900,287448710,3715,3715,3715,3715,0
20240604,182800,287448710,3715,3715,3715,3715,0
20240604,182700,287448710,3715,3715,3715,3715,0
20240604,182600,287448710,3715,3715,3715,3715,0
20240604,182500,287448710,3715,3715,3715,3715,0
20240604,182400,287448710,3715,3715,3715,3715,0
20240604,182300,287448710,3715,3715,3715,3715,0
20240604,182200,287448710,3715,3715,3715,3715,0
20240604,182100,287448710,3715,3715,3715,3715,5949
20240604,182000,287448710,3715,3715,3715,3715,0
20240604,181900,287448710,3715,3715,3715,3715,0
20240604,181800,287448710,3715,3715,3715,3715,0
20240604,181700,287448710,3715,3715,3715,3715,0
20240604,181600,287448710,3715,3715,3715,3715,0
20240604,181500,287448710,3715,3715,3715,3715,0
20240604,181400,287448710,3715,3715,3715,3715,0
20240604,181300,287448710,3715,3715,3715,3715,0
20240604,181200,287448710,3715,3715,3715,3715,0
20240604,181100,287448710,3715,3715,3715,3715,0
20240604,181000,287448710,3715,3715,3715,3715,0
20240604,180900,287448710,3715,3715,3715,3715,0
20240604,180800,287448710,3715,3715,3715,3715,0
20240604,180700,287448710,3715,3715,3715,3715,0
20240604,180600,287448710,3715,3715,3715,3715,0
20240604,180500,287448710,3715,3715,3715,3715,0
20240604,180400,287448710,3715,3715,3715,3715,0
20240604,180300,287448710,3715,3715,3715,3715,0
20240604,180200,287448710,3715,3715,3715,3715,0
20240604,180100,287448710,3715,3715,3715,3715,0
20240604,180000,287448710,3715,3715,3715,3715,0
20240604,175900,287448710,3715,3715,3715,3715,0
20240604,175800,287448710,3715,3715,3715,3715,0
20240604,175700,287448710,3715,3715,3715,3715,0
20240604,175600,287448710,3715,3715,3715,3715,0
20240604,175500,287448710,3715,3715,3715,3715,0
20240604,175400,287448710,3715,3715,3715,3715,0
20240604,175300,287448710,3715,3715,3715,3715,0
20240604,175200,287448710,3715,3715,3715,3715,0
20240604,175100,287448710,3715,3715,3715,3715,5949
20240604,175000,287448710,3715,3715,3715,3715,0
20240604,174900,287448710,3715,3715,3715,3715,0
20240604,174800,287448710,3715,3715,3715,3715,0
20240604,174700,287448710,3715,3715,3715,3715,0
20240604,174600,287448710,3715,3715,3715,3715,0
20240604,174500,287448710,3715,3715,3715,3715,0
20240604,174400,287448710,3715,3715,3715,3715,0
20240604,174300,287448710,3715,3715,3715,3715,0
20240604,174200,287448710,3715,3715,3715,3715,0
20240604,174100,287448710,3715,3715,3715,3715,0
20240604,174000,287448710,3715,3715,3715,3715,0
20240604,173900,287448710,3715,3715,3715,3715,0
20240604,173800,287448710,3715,3715,3715,3715,0
20240604,173700,287448710,3715,3715,3715,3715,0
20240604,173600,287448710,3715,3715,3715,3715,0
20240604,173500,287448710,3715,3715,3715,3715,0
20240604,173400,287448710,3715,3715,3715,3715,0
20240604,173300,287448710,3715,3715,3715,3715,0
20240604,173200,287448710,3715,3715,3715,3715,0
20240604,173100,287448710,3715,3715,3715,3715,0
20240604,173000,287448710,3715,3715,3715,3715,0
20240604,172900,287448710,3715,3715,3715,3715,0
20240604,172800,287448710,3715,3715,3715,3715,0
20240604,172700,287448710,3715,3715,3715,3715,0
20240604,172600,287448710,3715,3715,3715,3715,0
20240604,172500,287448710,3715,3715,3715,3715,0
20240604,172400,287448710,3715,3715,3715,3715,0
20240604,172300,287448710,3715,3715,3715,3715,0
20240604,172200,287448710,3715,3715,3715,3715,0
20240604,172100,287448710,3715,3715,3715,3715,5949
20240604,172000,287448710,3715,3715,3715,3715,0
20240604,171900,287448710,3715,3715,3715,3715,0
20240604,171800,287448710,3715,3715,3715,3715,0
20240604,171700,287448710,3715,3715,3715,3715,0
20240604,171600,287448710,3715,3715,3715,3715,0
20240604,171500,287448710,3715,3715,3715,3715,0
20240604,171400,287448710,3715,3715,3715,3715,0
20240604,171300,287448710,3715,3715,3715,3715,0
20240604,171200,287448710,3715,3715,3715,3715,0
20240604,171100,287448710,3715,3715,3715,3715,0
20240604,171000,287448710,3715,3715,3715,3715,0
20240604,170900,287448710,3715,3715,3715,3715,0
20240604,170800,287448710,3715,3715,3715,3715,0
20240604,170700,287448710,3715,3715,3715,3715,0
20240604,170600,287448710,3715,3715,3715,3715,0
20240604,170500,287448710,3715,3715,3715,3715,0
20240604,170400,287448710,3715,3715,3715,3715,0
20240604,170300,287448710,3715,3715,3715,3715,0
20240604,170200,287448710,3715,3715,3715,3715,0
20240604,170100,287448710,3715,3715,3715,3715,0
20240604,170000,287448710,3715,3715,3715,3715,0
20240604,165900,287448710,3715,3715,3715,3715,0
20240604,165800,287448710,3715,3715,3715,3715,0
20240604,165700,287448710,3715,3715,3715,3715,0
20240604,165600,287448710,3715,3715,3715,3715,0
20240604,165500,287448710,3715,3715,3715,3715,0
20240604,165400,287448710,3715,3715,3715,3715,0
20240604,165300,287448710,3715,3715,3715,3715,0
20240604,165200,287448710,3715,3715,3715,3715,0
20240604,165100,287448710,3715,3715,3715,3715,5949
20240604,165000,287448710,3715,3715,3715,3715,0
20240604,164900,287448710,3715,3715,3715,3715,0
20240604,164800,287448710,3715,3715,3715,3715,0
20240604,164700,287448710,3715,3715,3715,3715,0
20240604,164600,287448710,3715,3715,3715,3715,0
20240604,164500,287448710,3715,3715,3715,3715,0
20240604,164400,287448710,3715,3715,3715,3715,0
20240604,164300,287448710,3715,3715,3715,3715,0
20240604,164200,287448710,3715,3715,3715,3715,0
20240604,164100,287448710,3715,3715,3715,3715,0
20240604,164000,287448710,3715,3715,3715,3715,0
20240604,163900,287448710,3715,3715,3715,3715,0
20240604,163800,287448710,3715,3715,3715,3715,0
20240604,163700,287448710,3715,3715,3715,3715,0
20240604,163600,287448710,3715,3715,3715,3715,0
20240604,163500,287448710,3715,3715,3715,3715,0
20240604,163400,287448710,3715,3715,3715,3715,0
20240604,163300,287448710,3715,3715,3715,3715,0
20240604,163200,287448710,3715,3715,3715,3715,0
20240604,163100,287448710,3715,3715,3715,3715,0
20240604,163000,287448710,3715,3715,3715,3715,0
20240604,162900,287448710,3715,3715,3715,3715,0
20240604,162800,287448710,3715,3715,3715,3715,0
20240604,162700,287448710,3715,3715,3715,3715,0
20240604,162600,287448710,3715,3715,3715,3715,0
20240604,162500,287448710,3715,3715,3715,3715,0
20240604,162400,287448710,3715,3715,3715,3715,0
20240604,162300,287448710,3715,3715,3715,3715,0
20240604,162200,287448710,3715,3715,3715,3715,0
20240604,162100,287448710,3715,3715,3715,3715,5949
20240604,162000,287448710,3715,3715,3715,3715,0
20240604,161900,287448710,3715,3715,3715,3715,0
20240604,161800,287448710,3715,3715,3715,3715,0
20240604,161700,287448710,3715,3715,3715,3715,0
20240604,161600,287448710,3715,3715,3715,3715,0
20240604,161500,287448710,3715,3715,3715,3715,0
20240604,161400,287448710,3715,3715,3715,3715,0
20240604,161300,287448710,3715,3715,3715,3715,0
20240604,161200,287448710,3715,3715,3715,3715,0
20240604,161100,287448710,3715,3715,3715,3715,0
20240604,161000,287448710,3715,3715,3715,3715,0
20240604,160900,287448710,3715,3715,3715,3715,0
20240604,160800,287448710,3715,3715,3715,3715,0
20240604,160700,287448710,3715,3715,3715,3715,0
20240604,160600,287448710,3715,3715,3715,3715,0
20240604,160500,287448710,3715,3715,3715,3715,0
20240604,160400,287448710,3715,3715,3715,3715,0
20240604,160300,287448710,3715,3715,3715,3715,0
20240604,160200,287448710,3715,3715,3715,3715,0
20240604,160100,287448710,3715,3715,3715,3715,0
20240604,160000,287448710,3715,3715,3715,3715,0
20240604,155900,287448710,3715,3715,3715,3715,0
20240604,155800,287448710,3715,3715,3715,3715,0
20240604,155700,287448710,3715,3715,3715,3715,0
20240604,155600,287448710,3715,3715,3715,3715,0
20240604,155500,287448710,3715,3715,3715,3715,0
20240604,155400,287448710,3715,3715,3715,3715,0
20240604,155300,287448710,3715,3715,3715,3715,0
20240604,155200,287448710,3715,3715,3715,3715,0
20240604,155100,287448710,3715,3715,3715,3715,5949
20240604,155000,287448710,3715,3715,3715,3715,0
20240604,154900,287448710,3715,3715,3715,3715,0
20240604,154800,287448710,3715,3715,3715,3715,0
20240604,154700,287448710,3715,3715,3715,3715,0
20240604,154600,287448710,3715,3715,3715,3715,0
20240604,154500,287448710,3715,3715,3715,3715,0
20240604,154400,287448710,3715,3715,3715,3715,0
20240604,154300,287448710,3715,3715,3715,3715,0
20240604,154200,287448710,3715,3715,3715,3715,0
20240604,154100,287448710,3715,3715,3715,3715,0
20240604,154000,287448710,3715,3715,3715,3715,0
20240604,153900,287448710,3715,3715,3715,3715,0
20240604,153800,287448710,3715,3715,3715,3715,0
20240604,153700,287448710,3715,3715,3715,3715,0
20240604,153600,287448710,3715,3715,3715,3715,0
20240604,153500,287448710,3715,3715,3715,3715,0
20240604,153400,287448710,3715,3715,3715,3715,0
20240604,153300,287448710,3715,3715,3715,3715,0
20240604,153200,287448710,3715,3715,3715,3715,0
20240604,153100,287448710,3715,3715,3715,3715,0
20240604,153000,287448710,3715,3715,3715,3715,5949
20240604,152900,265348175,3720,3720,3720,3720,0
20240604,152800,265348175,3720,3720,3720,3720,0
20240604,152700,265348175,3720,3720,3720,3720,0
20240604,152600,265348175,3720,3720,3720,3720,0
20240604,152500,265348175,3720,3720,3720,3720,0
20240604,152400,265348175,3720,3720,3720,3720,0
20240604,152300,265348175,3720,3720,3720,3720,0
20240604,152200,265348175,3720,3720,3720,3720,0
20240604,152100,265348175,3720,3720,3720,3720,0
20240604,152000,265348175,3720,3720,3720,3720,0
20240604,151900,265348175,3720,3720,3720,3720,327
20240604,151800,264131735,3715,3715,3720,3715,112
20240604,151700,263715205,3715,3715,3720,3715,689
20240604,151600,261155015,3715,3715,3720,3715,128
20240604,151500,260679085,3715,3715,3720,3715,137
20240604,151400,260170080,3715,3715,3715,3715,13
20240604,151300,260121785,3715,3715,3720,3715,512
20240604,151200,258218205,3715,3715,3720,3715,21
20240604,151100,258140165,3715,3715,3720,3715,634
20240604,151000,255782335,3715,3715,3720,3715,32
20240604,150900,255663450,3715,3715,3720,3715,56
20240604,150800,255455405,3715,3720,3720,3715,18
20240604,150700,255388530,3715,3715,3720,3715,20
20240604,150600,255314225,3720,3715,3720,3715,19
20240604,150500,255243615,3715,3715,3720,3715,96
20240604,150400,254886585,3715,3715,3715,3715,54
20240604,150300,254685975,3715,3715,3720,3715,122
20240604,150200,254232725,3715,3715,3720,3715,841
20240604,150100,251107850,3720,3715,3720,3715,20
20240604,150000,251033520,3715,3720,3720,3715,7078
20240604,145900,224703400,3720,3720,3720,3720,14
20240604,145800,224651320,3720,3720,3725,3720,116
20240604,145700,224219300,3720,3720,3725,3720,819
20240604,145600,221172605,3720,3720,3720,3720,18
20240604,145500,221105645,3720,3720,3720,3720,312
20240604,145400,219945005,3720,3725,3725,3720,1202
20240604,145300,215473560,3720,3720,3720,3720,62
20240604,145200,215242920,3720,3725,3725,3720,12
20240604,145100,215198275,3720,3720,3720,3720,3
20240604,145000,215187115,3720,3725,3725,3720,9
20240604,144900,215153610,3725,3720,3725,3720,6
20240604,144800,215131285,3720,3720,3720,3720,3
20240604,144700,215120125,3725,3720,3725,3720,6
20240604,144600,215097780,3720,3720,3720,3720,0
20240604,144500,215097780,3720,3720,3720,3720,4
20240604,144400,215082900,3720,3720,3720,3720,30
20240604,144300,214971300,3720,3720,3720,3720,1
20240604,144200,214967580,3720,3720,3720,3720,580
20240604,144100,212809980,3720,3720,3720,3720,7
20240604,144000,212783940,3720,3725,3725,3720,40
20240604,143900,212635040,3725,3720,3725,3720,67
20240604,143800,212385750,3720,3720,3720,3720,100
20240604,143700,212013750,3720,3725,3725,3720,206
20240604,143600,211247415,3725,3725,3725,3725,6
20240604,143500,211225065,3725,3725,3725,3725,1
20240604,143400,211221340,3720,3720,3730,3720,93
20240604,143300,210875370,3720,3725,3725,3720,13
20240604,143200,210826960,3725,3725,3725,3725,1
20240604,143100,210823235,3720,3720,3720,3720,0
20240604,143000,210823235,3720,3720,3720,3720,564
20240604,142900,208725155,3725,3725,3725,3725,6
20240604,142800,208702805,3725,3725,3725,3725,1
20240604,142700,208699080,3730,3725,3730,3725,3
20240604,142600,208687900,3720,3725,3725,3720,2
20240604,142500,208680455,3730,3730,3730,3730,1
20240604,142400,208676725,3720,3725,3725,3720,3658
20240604,142300,195050710,3730,3725,3730,3725,201
20240604,142200,194301980,3725,3730,3730,3725,5
20240604,142100,194283350,3725,3725,3725,3725,1
20240604,142000,194279625,3730,3730,3730,3730,271
20240604,141900,193268795,3730,3725,3730,3725,121
20240604,141800,192817970,3725,3730,3730,3725,303
20240604,141700,191687795,3725,3725,3725,3725,6021
20240604,141600,169259570,3725,3725,3725,3725,1500
20240604,141500,163672070,3725,3725,3725,3725,13
20240604,141400,163623645,3725,3730,3730,3725,171
20240604,141300,162986665,3725,3725,3725,3725,1
20240604,141200,162982940,3730,3730,3730,3730,1
20240604,141100,162979210,3725,3725,3725,3725,4
20240604,141000,162964310,3725,3725,3725,3725,0
20240604,140900,162964310,3725,3725,3725,3725,400
20240604,140800,161474310,3725,3730,3730,3725,148
20240604,140700,160922420,3730,3730,3730,3730,8
20240604,140600,160892580,3730,3730,3730,3730,1
20240604,140500,160888850,3735,3735,3735,3735,2
20240604,140400,160881380,3730,3730,3730,3730,4
20240604,140300,160866460,3730,3730,3730,3730,0
20240604,140200,160866460,3730,3730,3730,3730,1
20240604,140100,160862730,3730,3730,3730,3730,0
20240604,140000,160862730,3730,3730,3730,3730,14
20240604,135900,160810510,3730,3730,3730,3730,0
20240604,135800,160810510,3730,3730,3730,3730,1
20240604,135700,160806780,3735,3735,3735,3735,1
20240604,135600,160803045,3730,3730,3735,3730,5
20240604,135500,160784390,3730,3730,3730,3730,0
20240604,135400,160784390,3730,3725,3730,3725,124
20240604,135300,160322370,3725,3725,3725,3725,58
20240604,135200,160106320,3725,3725,3725,3725,12
20240604,135100,160061620,3725,3725,3725,3725,7
20240604,135000,160035545,3730,3730,3730,3730,1
20240604,134900,160031815,3725,3725,3725,3725,4
20240604,134800,160016915,3725,3725,3725,3725,602
20240604,134700,157774465,3725,3730,3730,3725,17
20240604,134600,157711135,3730,3730,3730,3730,1
20240604,134500,157707405,3725,3725,3725,3725,385
20240604,134400,156273280,3730,3730,3730,3730,1
20240604,134300,156269550,3725,3725,3725,3725,1
20240604,134200,156265825,3725,3725,3725,3725,0
20240604,134100,156265825,3725,3725,3725,3725,4
20240604,134000,156250925,3725,3725,3725,3725,0
20240604,133900,156250925,3725,3730,3730,3725,201
20240604,133800,155501200,3725,3725,3725,3725,21
20240604,133700,155422975,3725,3730,3730,3725,4
20240604,133600,155408070,3725,3725,3725,3725,7
20240604,133500,155381995,3725,3725,3725,3725,0
20240604,133400,155381995,3725,3725,3725,3725,4
20240604,133300,155367095,3725,3725,3725,3725,0
20240604,133200,155367095,3725,3725,3725,3725,1
20240604,133100,155363370,3725,3725,3725,3725,0
20240604,133000,155363370,3725,3725,3730,3725,5
20240604,132900,155344735,3725,3725,3725,3725,0
20240604,132800,155344735,3725,3730,3730,3725,51
20240604,132700,155154510,3730,3730,3730,3730,100
20240604,132600,154781510,3725,3725,3725,3725,4
20240604,132500,154766610,3725,3725,3725,3725,1
20240604,132400,154762885,3730,3730,3730,3730,25
20240604,132300,154669635,3725,3725,3725,3725,601
20240604,132200,152430910,3725,3725,3725,3725,3
20240604,132100,152419735,3730,3725,3730,3725,94
20240604,132000,152069120,3730,3730,3730,3730,4
20240604,131900,152054200,3730,3725,3730,3725,104
20240604,131800,151666300,3725,3725,3725,3725,5
20240604,131700,151647675,3725,3730,3730,3725,1001
20240604,131600,147913950,3730,3730,3730,3730,5
20240604,131500,147895300,3725,3725,3725,3725,374
20240604,131400,146502150,3725,3725,3725,3725,70
20240604,131300,146241400,3725,3725,3725,3725,1
20240604,131200,146237675,3725,3725,3725,3725,0
20240604,131100,146237675,3725,3725,3725,3725,4
20240604,131000,146222775,3725,3725,3725,3725,6
20240604,130900,146200425,3725,3730,3730,3725,651
20240604,130800,143774320,3725,3725,3725,3725,1
20240604,130700,143770595,3725,3730,3730,3725,3
20240604,130600,143759415,3725,3725,3725,3725,1
20240604,130500,143755690,3725,3725,3725,3725,0
20240604,130400,143755690,3725,3730,3730,3725,5
20240604,130300,143737060,3730,3730,3730,3730,0
20240604,130200,143737060,3730,3725,3730,3725,2
20240604,130100,143729605,3730,3730,3730,3730,58
20240604,130000,143513265,3725,3725,3725,3725,4
20240604,125900,143498365,3725,3725,3725,3725,0
20240604,125800,143498365,3725,3725,3725,3725,1
20240604,125700,143494640,3725,3725,3725,3725,1
20240604,125600,143490915,3725,3730,3730,3725,25
20240604,125500,143397690,3725,3725,3725,3725,2
20240604,125400,143390240,3730,3730,3730,3730,0
20240604,125300,143390240,3730,3725,3730,3725,5
20240604,125200,143371610,3725,3725,3725,3725,0
20240604,125100,143371610,3725,3725,3725,3725,1
20240604,125000,143367885,3725,3725,3725,3725,0
20240604,124900,143367885,3725,3725,3725,3725,4
20240604,124800,143352985,3730,3730,3730,3730,1
20240604,124700,143349255,3725,3730,3730,3725,2001
20240604,124600,135885530,3725,3725,3725,3725,0
20240604,124500,135885530,3725,3725,3725,3725,203
20240604,124400,135129355,3730,3730,3730,3730,1
20240604,124300,135125625,3725,3725,3725,3725,1
20240604,124200,135121900,3730,3725,3730,3725,22
20240604,124100,135039845,3725,3725,3725,3725,112
20240604,124000,134622645,3720,3720,3720,3720,1
20240604,123900,134618925,3720,3720,3720,3720,0
20240604,123800,134618925,3720,3720,3720,3720,4
20240604,123700,134604045,3720,3720,3720,3720,0
20240604,123600,134604045,3720,3720,3720,3720,1
20240604,123500,134600325,3720,3720,3720,3720,0
20240604,123400,134600325,3720,3720,3720,3720,4
20240604,123300,134585445,3720,3720,3720,3720,0
20240604,123200,134585445,3720,3720,3720,3720,1
20240604,123100,134581725,3720,3720,3720,3720,0
20240604,123000,134581725,3720,3725,3725,3720,86
20240604,122900,134261395,3725,3720,3725,3720,91
20240604,122800,133922425,3725,3725,3725,3725,1
20240604,122700,133918700,3720,3720,3720,3720,1
20240604,122600,133914980,3720,3725,3725,3720,118
20240604,122500,133475445,3725,3725,3725,3725,24
20240604,122400,133386045,3725,3725,3725,3725,0
20240604,122300,133386045,3725,3720,3725,3720,190
20240604,122200,132678305,3725,3725,3725,3725,194
20240604,122100,131955655,3725,3725,3725,3725,1
20240604,122000,131951930,3725,3725,3725,3725,0
20240604,121900,131951930,3725,3725,3725,3725,4
20240604,121800,131937030,3730,3730,3730,3730,1
20240604,121700,131933300,3725,3725,3725,3725,1
20240604,121600,131929575,3725,3725,3725,3725,21
20240604,121500,131851350,3725,3725,3725,3725,15
20240604,121400,131795475,3720,3720,3720,3720,1
20240604,121300,131791755,3720,3720,3720,3720,1282
20240604,121200,127022715,3720,3725,3725,3720,2
20240604,121100,127015270,3720,3725,3725,3720,4
20240604,121000,127000385,3725,3725,3725,3725,2
20240604,120900,126992935,3725,3725,3725,3725,0
20240604,120800,126992935,3725,3720,3725,3720,4
20240604,120700,126978050,3720,3725,3725,3720,781
20240604,120600,124068830,3725,3725,3725,3725,1
20240604,120500,124065105,3730,3730,3730,3730,0
20240604,120400,124065105,3730,3725,3730,3725,5
20240604,120300,124046475,3725,3725,3725,3725,0
20240604,120200,124046475,3725,3725,3725,3725,1
20240604,120100,124042750,3730,3725,3730,3725,2
20240604,120000,124035295,3725,3725,3725,3725,3
20240604,115900,124024120,3730,3730,3730,3730,119
20240604,115800,123580250,3735,3735,3735,3735,30
20240604,115700,123468200,3725,3725,3725,3725,3
20240604,115600,123457025,3725,3720,3725,3720,168
20240604,115500,122831910,3720,3720,3720,3720,1
20240604,115400,122828190,3725,3725,3725,3725,201
20240604,115300,122079465,3720,3720,3720,3720,4
20240604,115200,122064585,3725,3725,3725,3725,1
20240604,115100,122060860,3720,3725,3725,3720,78
20240604,115000,121770315,3725,3725,3725,3725,81
20240604,114900,121468590,3720,3720,3725,3720,5
20240604,114800,121449985,3720,3720,3720,3720,1
20240604,114700,121446265,3725,3725,3725,3725,0
20240604,114600,121446265,3725,3720,3725,3720,167
20240604,114500,120824465,3720,3720,3720,3720,3
20240604,114400,120813305,3720,3720,3720,3720,1
20240604,114300,120809585,3720,3720,3720,3720,0
20240604,114200,120809585,3720,3720,3720,3720,4
20240604,114100,120794705,3725,3725,3725,3725,37
20240604,114000,120656880,3720,3720,3720,3720,2
20240604,113900,120649440,3720,3720,3720,3720,0
20240604,113800,120649440,3720,3720,3720,3720,5
20240604,113700,120630840,3720,3720,3720,3720,0
20240604,113600,120630840,3720,3720,3720,3720,2
20240604,113500,120623400,3720,3720,3720,3720,3
20240604,113400,120612240,3720,3720,3720,3720,639
20240604,113300,118235160,3720,3720,3720,3720,2
20240604,113200,118227720,3725,3725,3725,3725,11
20240604,113100,118186745,3725,3720,3725,3720,3
20240604,113000,118175580,3720,3725,3725,3720,4
20240604,112900,118160695,3720,3720,3720,3720,502
20240604,112800,116293255,3720,3720,3720,3720,0
20240604,112700,116293255,3720,3720,3720,3720,5
20240604,112600,116274655,3725,3725,3725,3725,5
20240604,112500,116256030,3725,3720,3725,3720,55
20240604,112400,116051165,3720,3720,3720,3720,250
20240604,112300,115121165,3720,3725,3725,3720,263
20240604,112200,114141515,3730,3730,3730,3730,246
20240604,112100,113223935,3730,3730,3730,3730,2
20240604,112000,113216475,3730,3730,3730,3730,5
20240604,111900,113197825,3730,3730,3730,3730,3
20240604,111800,113186635,3730,3725,3730,3725,3
20240604,111700,113175455,3725,3725,3725,3725,0
20240604,111600,113175455,3725,3725,3725,3725,12
20240604,111500,113130755,3725,3725,3725,3725,3
20240604,111400,113119580,3730,3730,3730,3730,2
20240604,111300,113112120,3740,3740,3740,3740,1
20240604,111200,113108380,3725,3725,3725,3725,4
20240604,111100,113093480,3740,3740,3740,3740,1
20240604,111000,113089740,3725,3725,3725,3725,2
20240604,110900,113082290,3740,3735,3740,3735,101
20240604,110800,112704605,3725,3725,3725,3725,5
20240604,110700,112685980,3725,3725,3725,3725,0
20240604,110600,112685980,3725,3730,3730,3725,12
20240604,110500,112641230,3725,3725,3725,3725,2
20240604,110400,112633780,3730,3725,3730,3725,4
20240604,110300,112618875,3725,3725,3725,3725,2
20240604,110200,112611425,3725,3725,3725,3725,0
20240604,110100,112611425,3725,3725,3725,3725,2
20240604,110000,112603975,3725,3730,3730,3725,4
20240604,105900,112589070,3725,3725,3725,3725,2
20240604,105800,112581620,3725,3725,3725,3725,0
20240604,105700,112581620,3725,3725,3725,3725,5
20240604,105600,112562995,3725,3725,3725,3725,13
20240604,105500,112514570,3725,3725,3725,3725,3
20240604,105400,112503395,3725,3725,3725,3725,10
20240604,105300,112466145,3725,3730,3730,3725,3
20240604,105200,112454965,3735,3735,3735,3735,7
20240604,105100,112428820,3735,3735,3735,3735,40
20240604,105000,112279420,3735,3735,3735,3735,1
20240604,104900,112275685,3740,3720,3740,3720,3
20240604,104800,112264505,3720,3720,3740,3720,4053
20240604,104700,97151760,3720,3720,3720,3720,0
20240604,104600,97151760,3720,3730,3730,3720,311
20240604,104500,95994780,3730,3725,3730,3720,217
20240604,104400,95186490,3720,3720,3720,3720,89
20240604,104300,94855410,3720,3720,3720,3720,1541
20240604,104200,89122890,3720,3720,3720,3720,5
20240604,104100,89104290,3720,3720,3720,3720,4
20240604,104000,89089410,3720,3720,3720,3720,721
20240604,103900,86407290,3720,3720,3720,3720,0
20240604,103800,86407290,3720,3725,3725,3720,152
20240604,103700,85841100,3725,3720,3725,3720,8
20240604,103600,85811335,3720,3720,3720,3720,0
20240604,103500,85811335,3720,3720,3720,3720,202
20240604,103400,85059895,3725,3720,3725,3720,5
20240604,103300,85041285,3720,3720,3720,3720,2
20240604,103200,85033845,3720,3725,3725,3720,271
20240604,103100,84025490,3725,3725,3725,3725,5
20240604,103000,84006865,3725,3730,3730,3725,2
20240604,102900,83999410,3720,3720,3720,3720,2
20240604,102800,83991970,3720,3720,3720,3720,0
20240604,102700,83991970,3720,3720,3720,3720,4
20240604,102600,83977090,3720,3720,3720,3720,0
20240604,102500,83977090,3720,3720,3720,3720,52
20240604,102400,83783650,3720,3725,3725,3720,2002
20240604,102300,76330820,3725,3725,3725,3725,3
20240604,102200,76319645,3730,3720,3730,3720,180
20240604,102100,75649120,3725,3725,3725,3725,25
20240604,102000,75555995,3725,3720,3725,3720,12
20240604,101900,75511305,3720,3725,3725,3720,43
20240604,101800,75351145,3725,3725,3725,3725,1
20240604,101700,75347420,3720,3725,3725,3720,363
20240604,101600,73995950,3720,3720,3720,3720,5
20240604,101500,73977350,3725,3725,3725,3725,110
20240604,101400,73567600,3725,3720,3725,3720,20
20240604,101300,73493135,3725,3725,3725,3725,6
20240604,101200,73470785,3725,3720,3725,3720,65
20240604,101100,73228685,3720,3720,3720,3720,0
20240604,101000,73228685,3720,3725,3725,3720,7
20240604,100900,73202620,3720,3725,3725,3720,3
20240604,100800,73191455,3720,3720,3725,3715,604
20240604,100700,70947065,3725,3720,3725,3720,3
20240604,100600,70935900,3725,3725,3725,3725,11
20240604,100500,70894925,3715,3725,3725,3715,3
20240604,100400,70883770,3715,3720,3725,3715,1116
20240604,100300,66734080,3720,3720,3720,3720,2
20240604,100200,66726640,3720,3720,3720,3720,0
20240604,100100,66726640,3720,3720,3720,3720,5
20240604,100000,66708040,3725,3725,3725,3725,300
20240604,095900,65590540,3720,3720,3720,3720,102
20240604,095800,65211100,3725,3725,3725,3725,64
20240604,095700,64972700,3720,3720,3720,3715,471
20240604,095600,63220595,3720,3720,3720,3720,356
20240604,095500,61896275,3725,3725,3725,3725,5
20240604,095400,61877650,3715,3715,3715,3715,2
20240604,095300,61870220,3715,3720,3720,3715,727
20240604,095200,59169400,3720,3720,3725,3720,380
20240604,095100,57755795,3715,3715,3715,3715,500
20240604,095000,55898295,3725,3715,3725,3715,11
20240604,094900,55857370,3725,3715,3725,3715,170
20240604,094800,55225790,3715,3715,3715,3710,149
20240604,094700,54672265,3715,3720,3720,3710,2687
20240604,094600,44687520,3720,3725,3725,3720,788
20240604,094500,41756115,3725,3725,3725,3720,715
20240604,094400,39095240,3720,3725,3725,3720,17
20240604,094300,39031925,3725,3725,3725,3720,8
20240604,094200,39002130,3720,3725,3725,3720,5
20240604,094100,38983525,3725,3720,3725,3720,66
20240604,094000,38737685,3725,3725,3725,3725,231
20240604,093900,37877210,3725,3725,3725,3720,4
20240604,093800,37862320,3720,3720,3720,3720,3
20240604,093700,37851160,3725,3725,3725,3720,11
20240604,093600,37810195,3720,3725,3725,3720,74
20240604,093500,37534895,3720,3720,3720,3720,5
20240604,093400,37516295,3720,3720,3720,3720,0
20240604,093300,37516295,3720,3720,3720,3720,2
20240604,093200,37508855,3720,3720,3725,3720,49
20240604,093100,37326570,3720,3720,3720,3720,820
20240604,093000,34276170,3725,3725,3725,3725,5
20240604,092900,34257545,3720,3720,3720,3720,157
20240604,092800,33673505,3720,3720,3720,3720,14
20240604,092700,33621425,3720,3725,3725,3720,349
20240604,092600,32321615,3720,3720,3725,3720,109
20240604,092500,31916130,3725,3725,3725,3725,30
20240604,092400,31804380,3725,3720,3725,3720,102
20240604,092300,31424440,3720,3725,3725,3720,4
20240604,092200,31409555,3725,3720,3725,3720,34
20240604,092100,31282920,3725,3725,3725,3725,1
20240604,092000,31279195,3720,3725,3725,3720,3
20240604,091900,31268030,3715,3725,3725,3715,20
20240604,091800,31193715,3715,3740,3740,3715,3301
20240604,091700,18912180,3740,3740,3740,3740,2
20240604,091600,18904700,3725,3730,3740,3725,32
20240604,091500,18785355,3740,3725,3740,3725,303
20240604,091400,17655155,3730,3730,3730,3730,2
20240604,091300,17647695,3720,3720,3720,3720,2
20240604,091200,17640255,3725,3725,3725,3725,1110
20240604,091100,13505505,3725,3730,3730,3725,789
20240604,091000,10566440,3735,3735,3735,3735,1
20240604,090900,10562705,3730,3730,3730,3730,702
20240604,090800,7944245,3735,3725,3735,3725,97
20240604,090700,7582435,3725,3730,3730,3725,7
20240604,090600,7556335,3740,3740,3740,3740,99
20240604,090500,7186075,3740,3740,3740,3725,352
20240604,090400,5874845,3725,3725,3725,3725,5
20240604,090300,5856220,3735,3735,3735,3735,0
20240604,090200,5856220,3735,3735,3735,3735,44
20240604,090100,5691880,3735,3735,3735,3735,12
20240604,090000,5647060,3740,3720,3740,3720,1515