KissMeData/047400/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,193000,418756275,2715,2715,2715,2715,2167
20240604,192900,418756275,2715,2715,2715,2715,0
20240604,192800,418756275,2715,2715,2715,2715,0
20240604,192700,418756275,2715,2715,2715,2715,0
20240604,192600,418756275,2715,2715,2715,2715,0
20240604,192500,418756275,2715,2715,2715,2715,0
20240604,192400,418756275,2715,2715,2715,2715,0
20240604,192300,418756275,2715,2715,2715,2715,0
20240604,192200,418756275,2715,2715,2715,2715,0
20240604,192100,418756275,2715,2715,2715,2715,0
20240604,192000,418756275,2715,2715,2715,2715,0
20240604,191900,418756275,2715,2715,2715,2715,0
20240604,191800,418756275,2715,2715,2715,2715,0
20240604,191700,418756275,2715,2715,2715,2715,0
20240604,191600,418756275,2715,2715,2715,2715,0
20240604,191500,418756275,2715,2715,2715,2715,0
20240604,191400,418756275,2715,2715,2715,2715,0
20240604,191300,418756275,2715,2715,2715,2715,0
20240604,191200,418756275,2715,2715,2715,2715,0
20240604,191100,418756275,2715,2715,2715,2715,0
20240604,191000,418756275,2715,2715,2715,2715,0
20240604,190900,418756275,2715,2715,2715,2715,0
20240604,190800,418756275,2715,2715,2715,2715,0
20240604,190700,418756275,2715,2715,2715,2715,0
20240604,190600,418756275,2715,2715,2715,2715,0
20240604,190500,418756275,2715,2715,2715,2715,0
20240604,190400,418756275,2715,2715,2715,2715,0
20240604,190300,418756275,2715,2715,2715,2715,0
20240604,190200,418756275,2715,2715,2715,2715,0
20240604,190100,418756275,2715,2715,2715,2715,0
20240604,190000,418756275,2715,2715,2715,2715,2167
20240604,185900,418756275,2715,2715,2715,2715,0
20240604,185800,418756275,2715,2715,2715,2715,0
20240604,185700,418756275,2715,2715,2715,2715,0
20240604,185600,418756275,2715,2715,2715,2715,0
20240604,185500,418756275,2715,2715,2715,2715,0
20240604,185400,418756275,2715,2715,2715,2715,0
20240604,185300,418756275,2715,2715,2715,2715,0
20240604,185200,418756275,2715,2715,2715,2715,0
20240604,185100,418756275,2715,2715,2715,2715,0
20240604,185000,418756275,2715,2715,2715,2715,0
20240604,184900,418756275,2715,2715,2715,2715,0
20240604,184800,418756275,2715,2715,2715,2715,0
20240604,184700,418756275,2715,2715,2715,2715,0
20240604,184600,418756275,2715,2715,2715,2715,0
20240604,184500,418756275,2715,2715,2715,2715,0
20240604,184400,418756275,2715,2715,2715,2715,0
20240604,184300,418756275,2715,2715,2715,2715,0
20240604,184200,418756275,2715,2715,2715,2715,0
20240604,184100,418756275,2715,2715,2715,2715,0
20240604,184000,418756275,2715,2715,2715,2715,0
20240604,183900,418756275,2715,2715,2715,2715,0
20240604,183800,418756275,2715,2715,2715,2715,0
20240604,183700,418756275,2715,2715,2715,2715,0
20240604,183600,418756275,2715,2715,2715,2715,0
20240604,183500,418756275,2715,2715,2715,2715,0
20240604,183400,418756275,2715,2715,2715,2715,0
20240604,183300,418756275,2715,2715,2715,2715,0
20240604,183200,418756275,2715,2715,2715,2715,0
20240604,183100,418756275,2715,2715,2715,2715,0
20240604,183000,418756275,2715,2715,2715,2715,2167
20240604,182900,418756275,2715,2715,2715,2715,0
20240604,182800,418756275,2715,2715,2715,2715,0
20240604,182700,418756275,2715,2715,2715,2715,0
20240604,182600,418756275,2715,2715,2715,2715,0
20240604,182500,418756275,2715,2715,2715,2715,0
20240604,182400,418756275,2715,2715,2715,2715,0
20240604,182300,418756275,2715,2715,2715,2715,0
20240604,182200,418756275,2715,2715,2715,2715,0
20240604,182100,418756275,2715,2715,2715,2715,0
20240604,182000,418756275,2715,2715,2715,2715,0
20240604,181900,418756275,2715,2715,2715,2715,0
20240604,181800,418756275,2715,2715,2715,2715,0
20240604,181700,418756275,2715,2715,2715,2715,0
20240604,181600,418756275,2715,2715,2715,2715,0
20240604,181500,418756275,2715,2715,2715,2715,0
20240604,181400,418756275,2715,2715,2715,2715,0
20240604,181300,418756275,2715,2715,2715,2715,0
20240604,181200,418756275,2715,2715,2715,2715,0
20240604,181100,418756275,2715,2715,2715,2715,0
20240604,181000,418756275,2715,2715,2715,2715,0
20240604,180900,418756275,2715,2715,2715,2715,0
20240604,180800,418756275,2715,2715,2715,2715,0
20240604,180700,418756275,2715,2715,2715,2715,0
20240604,180600,418756275,2715,2715,2715,2715,0
20240604,180500,418756275,2715,2715,2715,2715,0
20240604,180400,418756275,2715,2715,2715,2715,0
20240604,180300,418756275,2715,2715,2715,2715,0
20240604,180200,418756275,2715,2715,2715,2715,0
20240604,180100,418756275,2715,2715,2715,2715,0
20240604,180000,418756275,2715,2715,2715,2715,2167
20240604,175900,418756275,2715,2715,2715,2715,0
20240604,175800,418756275,2715,2715,2715,2715,0
20240604,175700,418756275,2715,2715,2715,2715,0
20240604,175600,418756275,2715,2715,2715,2715,0
20240604,175500,418756275,2715,2715,2715,2715,0
20240604,175400,418756275,2715,2715,2715,2715,0
20240604,175300,418756275,2715,2715,2715,2715,0
20240604,175200,418756275,2715,2715,2715,2715,0
20240604,175100,418756275,2715,2715,2715,2715,0
20240604,175000,418756275,2715,2715,2715,2715,0
20240604,174900,418756275,2715,2715,2715,2715,0
20240604,174800,418756275,2715,2715,2715,2715,0
20240604,174700,418756275,2715,2715,2715,2715,0
20240604,174600,418756275,2715,2715,2715,2715,0
20240604,174500,418756275,2715,2715,2715,2715,0
20240604,174400,418756275,2715,2715,2715,2715,0
20240604,174300,418756275,2715,2715,2715,2715,0
20240604,174200,418756275,2715,2715,2715,2715,0
20240604,174100,418756275,2715,2715,2715,2715,0
20240604,174000,418756275,2715,2715,2715,2715,0
20240604,173900,418756275,2715,2715,2715,2715,0
20240604,173800,418756275,2715,2715,2715,2715,0
20240604,173700,418756275,2715,2715,2715,2715,0
20240604,173600,418756275,2715,2715,2715,2715,0
20240604,173500,418756275,2715,2715,2715,2715,0
20240604,173400,418756275,2715,2715,2715,2715,0
20240604,173300,418756275,2715,2715,2715,2715,0
20240604,173200,418756275,2715,2715,2715,2715,0
20240604,173100,418756275,2715,2715,2715,2715,0
20240604,173000,418756275,2715,2715,2715,2715,2167
20240604,172900,418756275,2715,2715,2715,2715,0
20240604,172800,418756275,2715,2715,2715,2715,0
20240604,172700,418756275,2715,2715,2715,2715,0
20240604,172600,418756275,2715,2715,2715,2715,0
20240604,172500,418756275,2715,2715,2715,2715,0
20240604,172400,418756275,2715,2715,2715,2715,0
20240604,172300,418756275,2715,2715,2715,2715,0
20240604,172200,418756275,2715,2715,2715,2715,0
20240604,172100,418756275,2715,2715,2715,2715,0
20240604,172000,418756275,2715,2715,2715,2715,0
20240604,171900,418756275,2715,2715,2715,2715,0
20240604,171800,418756275,2715,2715,2715,2715,0
20240604,171700,418756275,2715,2715,2715,2715,0
20240604,171600,418756275,2715,2715,2715,2715,0
20240604,171500,418756275,2715,2715,2715,2715,0
20240604,171400,418756275,2715,2715,2715,2715,0
20240604,171300,418756275,2715,2715,2715,2715,0
20240604,171200,418756275,2715,2715,2715,2715,0
20240604,171100,418756275,2715,2715,2715,2715,0
20240604,171000,418756275,2715,2715,2715,2715,0
20240604,170900,418756275,2715,2715,2715,2715,0
20240604,170800,418756275,2715,2715,2715,2715,0
20240604,170700,418756275,2715,2715,2715,2715,0
20240604,170600,418756275,2715,2715,2715,2715,0
20240604,170500,418756275,2715,2715,2715,2715,0
20240604,170400,418756275,2715,2715,2715,2715,0
20240604,170300,418756275,2715,2715,2715,2715,0
20240604,170200,418756275,2715,2715,2715,2715,0
20240604,170100,418756275,2715,2715,2715,2715,0
20240604,170000,418756275,2715,2715,2715,2715,2167
20240604,165900,418756275,2715,2715,2715,2715,0
20240604,165800,418756275,2715,2715,2715,2715,0
20240604,165700,418756275,2715,2715,2715,2715,0
20240604,165600,418756275,2715,2715,2715,2715,0
20240604,165500,418756275,2715,2715,2715,2715,0
20240604,165400,418756275,2715,2715,2715,2715,0
20240604,165300,418756275,2715,2715,2715,2715,0
20240604,165200,418756275,2715,2715,2715,2715,0
20240604,165100,418756275,2715,2715,2715,2715,0
20240604,165000,418756275,2715,2715,2715,2715,0
20240604,164900,418756275,2715,2715,2715,2715,0
20240604,164800,418756275,2715,2715,2715,2715,0
20240604,164700,418756275,2715,2715,2715,2715,0
20240604,164600,418756275,2715,2715,2715,2715,0
20240604,164500,418756275,2715,2715,2715,2715,0
20240604,164400,418756275,2715,2715,2715,2715,0
20240604,164300,418756275,2715,2715,2715,2715,0
20240604,164200,418756275,2715,2715,2715,2715,0
20240604,164100,418756275,2715,2715,2715,2715,0
20240604,164000,418756275,2715,2715,2715,2715,0
20240604,163900,418756275,2715,2715,2715,2715,0
20240604,163800,418756275,2715,2715,2715,2715,0
20240604,163700,418756275,2715,2715,2715,2715,0
20240604,163600,418756275,2715,2715,2715,2715,0
20240604,163500,418756275,2715,2715,2715,2715,0
20240604,163400,418756275,2715,2715,2715,2715,0
20240604,163300,418756275,2715,2715,2715,2715,0
20240604,163200,418756275,2715,2715,2715,2715,0
20240604,163100,418756275,2715,2715,2715,2715,0
20240604,163000,418756275,2715,2715,2715,2715,2167
20240604,162900,418756275,2715,2715,2715,2715,0
20240604,162800,418756275,2715,2715,2715,2715,0
20240604,162700,418756275,2715,2715,2715,2715,0
20240604,162600,418756275,2715,2715,2715,2715,0
20240604,162500,418756275,2715,2715,2715,2715,0
20240604,162400,418756275,2715,2715,2715,2715,0
20240604,162300,418756275,2715,2715,2715,2715,0
20240604,162200,418756275,2715,2715,2715,2715,0
20240604,162100,418756275,2715,2715,2715,2715,0
20240604,162000,418756275,2715,2715,2715,2715,0
20240604,161900,418756275,2715,2715,2715,2715,0
20240604,161800,418756275,2715,2715,2715,2715,0
20240604,161700,418756275,2715,2715,2715,2715,0
20240604,161600,418756275,2715,2715,2715,2715,0
20240604,161500,418756275,2715,2715,2715,2715,0
20240604,161400,418756275,2715,2715,2715,2715,0
20240604,161300,418756275,2715,2715,2715,2715,0
20240604,161200,418756275,2715,2715,2715,2715,0
20240604,161100,418756275,2715,2715,2715,2715,0
20240604,161000,418756275,2715,2715,2715,2715,0
20240604,160900,418756275,2715,2715,2715,2715,0
20240604,160800,418756275,2715,2715,2715,2715,0
20240604,160700,418756275,2715,2715,2715,2715,0
20240604,160600,418756275,2715,2715,2715,2715,0
20240604,160500,418756275,2715,2715,2715,2715,0
20240604,160400,418756275,2715,2715,2715,2715,0
20240604,160300,418756275,2715,2715,2715,2715,0
20240604,160200,418756275,2715,2715,2715,2715,0
20240604,160100,418756275,2715,2715,2715,2715,0
20240604,160000,418756275,2715,2715,2715,2715,2167
20240604,155900,418756275,2715,2715,2715,2715,0
20240604,155800,418756275,2715,2715,2715,2715,0
20240604,155700,418756275,2715,2715,2715,2715,0
20240604,155600,418756275,2715,2715,2715,2715,0
20240604,155500,418756275,2715,2715,2715,2715,0
20240604,155400,418756275,2715,2715,2715,2715,0
20240604,155300,418756275,2715,2715,2715,2715,0
20240604,155200,418756275,2715,2715,2715,2715,0
20240604,155100,418756275,2715,2715,2715,2715,0
20240604,155000,418756275,2715,2715,2715,2715,0
20240604,154900,418756275,2715,2715,2715,2715,0
20240604,154800,418756275,2715,2715,2715,2715,0
20240604,154700,418756275,2715,2715,2715,2715,0
20240604,154600,418756275,2715,2715,2715,2715,0
20240604,154500,418756275,2715,2715,2715,2715,0
20240604,154400,418756275,2715,2715,2715,2715,0
20240604,154300,418756275,2715,2715,2715,2715,0
20240604,154200,418756275,2715,2715,2715,2715,0
20240604,154100,418756275,2715,2715,2715,2715,0
20240604,154000,418756275,2715,2715,2715,2715,0
20240604,153900,418756275,2715,2715,2715,2715,0
20240604,153800,418756275,2715,2715,2715,2715,0
20240604,153700,418756275,2715,2715,2715,2715,0
20240604,153600,418756275,2715,2715,2715,2715,0
20240604,153500,418756275,2715,2715,2715,2715,0
20240604,153400,418756275,2715,2715,2715,2715,0
20240604,153300,418756275,2715,2715,2715,2715,0
20240604,153200,418756275,2715,2715,2715,2715,0
20240604,153100,418756275,2715,2715,2715,2715,0
20240604,153000,418756275,2715,2715,2715,2715,4334
20240604,152900,412872870,2715,2715,2715,2715,0
20240604,152800,412872870,2715,2715,2715,2715,0
20240604,152700,412872870,2715,2715,2715,2715,0
20240604,152600,412872870,2715,2715,2715,2715,0
20240604,152500,412872870,2715,2715,2715,2715,0
20240604,152400,412872870,2715,2715,2715,2715,0
20240604,152300,412872870,2715,2715,2715,2715,0
20240604,152200,412872870,2715,2715,2715,2715,0
20240604,152100,412872870,2715,2715,2715,2715,0
20240604,152000,412872870,2715,2715,2715,2715,0
20240604,151900,412872870,2715,2710,2715,2710,1142
20240604,151800,409777900,2710,2710,2715,2710,1739
20240604,151700,405062530,2710,2710,2715,2710,2009
20240604,151600,399608130,2710,2710,2710,2710,13
20240604,151500,399572900,2715,2710,2715,2710,549
20240604,151400,398085095,2710,2710,2710,2710,64
20240604,151300,397911655,2710,2715,2715,2710,549
20240604,151200,396421235,2715,2715,2715,2715,354
20240604,151100,395460125,2715,2715,2715,2715,10
20240604,151000,395432975,2715,2710,2715,2710,719
20240604,150900,393480930,2710,2710,2710,2710,11
20240604,150800,393451120,2710,2710,2715,2710,140
20240604,150700,393071070,2710,2715,2715,2710,70
20240604,150600,392881065,2710,2715,2715,2710,2983
20240604,150500,384782290,2715,2715,2715,2715,15
20240604,150400,384741565,2715,2715,2720,2715,311
20240604,150300,383897190,2715,2715,2715,2715,11
20240604,150200,383867325,2715,2715,2715,2715,89
20240604,150100,383625690,2715,2715,2720,2715,15
20240604,150000,383584935,2715,2720,2720,2715,469
20240604,145900,382309315,2720,2710,2720,2710,61
20240604,145800,382143505,2710,2710,2710,2710,344
20240604,145700,381211265,2710,2710,2720,2710,12
20240604,145600,381178720,2710,2715,2720,2710,24
20240604,145500,381113595,2710,2715,2715,2710,21
20240604,145400,381056680,2710,2710,2710,2710,5
20240604,145300,381043130,2710,2710,2710,2710,44
20240604,145200,380923890,2710,2710,2710,2710,2624
20240604,145100,373812850,2710,2710,2710,2710,82
20240604,145000,373590630,2710,2715,2715,2710,203
20240604,144900,373039500,2715,2715,2715,2715,2
20240604,144800,373034070,2715,2715,2715,2715,50
20240604,144700,372898320,2715,2715,2715,2715,2
20240604,144600,372892890,2715,2715,2715,2715,8
20240604,144500,372871170,2715,2725,2725,2715,165
20240604,144400,372422570,2725,2720,2725,2720,1049
20240604,144300,369564290,2720,2720,2720,2720,2
20240604,144200,369558850,2715,2715,2715,2715,189
20240604,144100,369045715,2715,2715,2715,2715,0
20240604,144000,369045715,2715,2715,2715,2715,31
20240604,143900,368961550,2710,2710,2710,2710,1
20240604,143800,368958840,2710,2715,2715,2710,112
20240604,143700,368655050,2710,2715,2715,2710,652
20240604,143600,366888120,2715,2715,2715,2715,2
20240604,143500,366882690,2715,2715,2715,2715,22
20240604,143400,366822960,2715,2715,2715,2715,350
20240604,143300,365872710,2720,2720,2720,2720,10
20240604,143200,365845510,2715,2715,2715,2715,1000
20240604,143100,363130510,2715,2715,2715,2715,5
20240604,143000,363116935,2715,2715,2715,2715,136
20240604,142900,362747695,2720,2720,2720,2720,250
20240604,142800,362067695,2720,2720,2720,2720,80
20240604,142700,361850095,2720,2720,2720,2720,2
20240604,142600,361844655,2720,2720,2720,2720,0
20240604,142500,361844655,2720,2720,2720,2720,0
20240604,142400,361844655,2720,2720,2720,2720,6
20240604,142300,361828335,2715,2715,2715,2715,1332
20240604,142200,358211955,2715,2715,2715,2715,0
20240604,142100,358211955,2715,2715,2715,2715,0
20240604,142000,358211955,2715,2715,2715,2715,130
20240604,141900,357859005,2720,2720,2720,2720,0
20240604,141800,357859005,2720,2720,2720,2720,0
20240604,141700,357859005,2720,2720,2720,2720,101
20240604,141600,357584285,2715,2715,2715,2715,186
20240604,141500,357079295,2715,2715,2715,2715,19
20240604,141400,357027710,2710,2715,2715,2710,7
20240604,141300,357008735,2715,2715,2715,2715,0
20240604,141200,357008735,2715,2710,2715,2710,2489
20240604,141100,350253085,2710,2710,2710,2710,981
20240604,141000,347594575,2710,2710,2710,2710,4435
20240604,140900,335575725,2710,2710,2710,2710,0
20240604,140800,335575725,2710,2710,2710,2710,0
20240604,140700,335575725,2710,2710,2710,2710,5403
20240604,140600,320933595,2710,2715,2715,2710,1746
20240604,140500,316193245,2715,2715,2715,2715,0
20240604,140400,316193245,2715,2715,2715,2715,1014
20240604,140300,313440235,2715,2715,2715,2715,0
20240604,140200,313440235,2715,2715,2715,2715,0
20240604,140100,313440235,2715,2715,2715,2715,100
20240604,140000,313168735,2715,2715,2715,2715,0
20240604,135900,313168735,2715,2715,2715,2715,170
20240604,135800,312707185,2715,2715,2715,2715,0
20240604,135700,312707185,2715,2715,2715,2715,0
20240604,135600,312707185,2715,2715,2715,2715,0
20240604,135500,312707185,2715,2715,2715,2715,0
20240604,135400,312707185,2715,2715,2715,2715,0
20240604,135300,312707185,2715,2715,2715,2715,0
20240604,135200,312707185,2715,2720,2720,2715,400
20240604,135100,311620225,2730,2730,2730,2730,400
20240604,135000,310528225,2730,2730,2730,2730,0
20240604,134900,310528225,2730,2730,2730,2730,0
20240604,134800,310528225,2730,2730,2730,2730,0
20240604,134700,310528225,2730,2730,2730,2730,0
20240604,134600,310528225,2730,2730,2730,2730,0
20240604,134500,310528225,2730,2730,2730,2730,0
20240604,134400,310528225,2730,2730,2730,2730,0
20240604,134300,310528225,2730,2730,2730,2730,3672
20240604,134200,300503665,2730,2730,2730,2730,0
20240604,134100,300503665,2730,2730,2730,2730,0
20240604,134000,300503665,2730,2730,2730,2730,360
20240604,133900,299520865,2720,2720,2720,2720,0
20240604,133800,299520865,2720,2720,2720,2720,0
20240604,133700,299520865,2720,2720,2720,2720,0
20240604,133600,299520865,2720,2720,2720,2720,0
20240604,133500,299520865,2720,2720,2720,2720,0
20240604,133400,299520865,2720,2720,2720,2715,64
20240604,133300,299346795,2720,2720,2720,2715,2294
20240604,133200,293118530,2720,2720,2720,2720,800
20240604,133100,290942530,2720,2720,2720,2720,1256
20240604,133000,287526210,2720,2720,2720,2720,1
20240604,132900,287523490,2720,2720,2720,2720,0
20240604,132800,287523490,2720,2720,2720,2720,0
20240604,132700,287523490,2720,2720,2720,2720,0
20240604,132600,287523490,2720,2725,2725,2720,1100
20240604,132500,284530845,2725,2725,2725,2725,0
20240604,132400,284530845,2725,2735,2735,2725,2100
20240604,132300,278805345,2735,2735,2735,2735,0
20240604,132200,278805345,2735,2735,2735,2735,800
20240604,132100,276617345,2735,2735,2735,2735,0
20240604,132000,276617345,2735,2735,2735,2735,0
20240604,131900,276617345,2735,2735,2735,2735,0
20240604,131800,276617345,2735,2730,2735,2730,272
20240604,131700,275874780,2735,2735,2735,2735,0
20240604,131600,275874780,2735,2735,2735,2735,1
20240604,131500,275872045,2725,2725,2725,2725,0
20240604,131400,275872045,2725,2725,2725,2725,0
20240604,131300,275872045,2725,2725,2725,2725,0
20240604,131200,275872045,2725,2725,2725,2725,0
20240604,131100,275872045,2725,2725,2725,2725,0
20240604,131000,275872045,2725,2725,2725,2725,0
20240604,130900,275872045,2725,2725,2725,2725,1708
20240604,130800,271217745,2725,2725,2725,2725,0
20240604,130700,271217745,2725,2725,2725,2725,200
20240604,130600,270672745,2725,2725,2725,2720,316
20240604,130500,269811705,2725,2725,2725,2725,0
20240604,130400,269811705,2725,2725,2725,2725,0
20240604,130300,269811705,2725,2725,2725,2725,0
20240604,130200,269811705,2725,2725,2725,2725,349
20240604,130100,268860680,2725,2725,2725,2725,0
20240604,130000,268860680,2725,2725,2725,2725,0
20240604,125900,268860680,2725,2725,2725,2725,1
20240604,125800,268857955,2725,2725,2725,2725,0
20240604,125700,268857955,2725,2725,2725,2725,516
20240604,125600,267451855,2725,2730,2730,2725,471
20240604,125500,266167275,2735,2735,2735,2735,0
20240604,125400,266167275,2735,2730,2735,2730,286
20240604,125300,265386475,2730,2730,2730,2730,0
20240604,125200,265386475,2730,2730,2730,2730,130
20240604,125100,265031575,2730,2730,2730,2730,0
20240604,125000,265031575,2730,2730,2730,2730,1
20240604,124900,265028845,2725,2730,2730,2725,249
20240604,124800,264350075,2730,2730,2730,2730,0
20240604,124700,264350075,2730,2730,2730,2730,0
20240604,124600,264350075,2730,2730,2730,2730,0
20240604,124500,264350075,2730,2730,2730,2730,0
20240604,124400,264350075,2730,2730,2730,2730,0
20240604,124300,264350075,2730,2730,2730,2730,32
20240604,124200,264262715,2730,2730,2730,2730,1
20240604,124100,264259985,2725,2725,2725,2725,613
20240604,124000,262589560,2730,2730,2730,2730,0
20240604,123900,262589560,2730,2730,2730,2730,0
20240604,123800,262589560,2730,2725,2730,2725,400
20240604,123700,261498060,2725,2725,2725,2725,4
20240604,123600,261487160,2730,2730,2730,2730,0
20240604,123500,261487160,2730,2730,2730,2730,0
20240604,123400,261487160,2730,2730,2730,2730,1
20240604,123300,261484430,2725,2725,2725,2725,300
20240604,123200,260666930,2725,2730,2730,2725,1077
20240604,123100,257727115,2730,2730,2730,2730,0
20240604,123000,257727115,2730,2730,2730,2730,0
20240604,122900,257727115,2730,2730,2730,2730,66
20240604,122800,257546935,2735,2735,2735,2735,0
20240604,122700,257546935,2735,2735,2735,2735,0
20240604,122600,257546935,2735,2740,2740,2735,984
20240604,122500,254855690,2735,2735,2735,2735,20
20240604,122400,254800990,2740,2735,2740,2735,808
20240604,122300,252590855,2735,2735,2735,2735,80
20240604,122200,252372055,2730,2730,2730,2730,0
20240604,122100,252372055,2730,2730,2730,2730,20
20240604,122000,252317455,2725,2725,2725,2725,20
20240604,121900,252262955,2735,2735,2735,2735,1111
20240604,121800,249224370,2735,2735,2735,2735,366
20240604,121700,248223360,2735,2735,2735,2735,0
20240604,121600,248223360,2735,2735,2735,2735,30
20240604,121500,248141310,2735,2735,2735,2735,0
20240604,121400,248141310,2735,2735,2735,2735,0
20240604,121300,248141310,2735,2735,2735,2735,750
20240604,121200,246090060,2735,2735,2735,2735,0
20240604,121100,246090060,2735,2735,2735,2735,201
20240604,121000,245540325,2730,2730,2730,2730,434
20240604,120900,244355505,2730,2730,2730,2730,2
20240604,120800,244350045,2730,2730,2730,2730,9
20240604,120700,244325475,2730,2730,2730,2730,50
20240604,120600,244188975,2730,2730,2730,2730,5
20240604,120500,244175325,2730,2730,2730,2730,0
20240604,120400,244175325,2730,2735,2735,2730,300
20240604,120300,243355825,2735,2735,2735,2735,0
20240604,120200,243355825,2735,2735,2735,2735,10
20240604,120100,243328475,2740,2740,2740,2740,0
20240604,120000,243328475,2740,2740,2740,2740,1
20240604,115900,243325735,2740,2740,2740,2740,30
20240604,115800,243243535,2725,2725,2725,2725,0
20240604,115700,243243535,2725,2735,2735,2725,520
20240604,115600,241822535,2735,2735,2735,2735,0
20240604,115500,241822535,2735,2730,2735,2730,145
20240604,115400,241425985,2735,2735,2735,2735,0
20240604,115300,241425985,2735,2735,2735,2735,1
20240604,115200,241423250,2725,2725,2725,2725,0
20240604,115100,241423250,2725,2730,2730,2725,1013
20240604,115000,238662790,2730,2730,2730,2730,0
20240604,114900,238662790,2730,2730,2730,2730,80
20240604,114800,238444390,2730,2730,2730,2730,0
20240604,114700,238444390,2730,2730,2730,2730,120
20240604,114600,238116790,2725,2725,2725,2725,0
20240604,114500,238116790,2725,2725,2725,2725,0
20240604,114400,238116790,2725,2725,2725,2725,0
20240604,114300,238116790,2725,2725,2725,2725,121
20240604,114200,237787065,2725,2725,2725,2725,0
20240604,114100,237787065,2725,2730,2730,2725,232
20240604,114000,237154310,2730,2730,2730,2730,100
20240604,113900,236881310,2735,2735,2735,2735,1
20240604,113800,236878575,2730,2730,2730,2730,0
20240604,113700,236878575,2730,2730,2730,2730,400
20240604,113600,235786575,2730,2730,2730,2730,0
20240604,113500,235786575,2730,2730,2730,2730,0
20240604,113400,235786575,2730,2730,2730,2730,0
20240604,113300,235786575,2730,2730,2730,2730,49
20240604,113200,235652805,2730,2730,2730,2730,0
20240604,113100,235652805,2730,2730,2730,2730,0
20240604,113000,235652805,2730,2730,2730,2730,102
20240604,112900,235374345,2735,2735,2735,2730,1103
20240604,112800,232360020,2740,2740,2740,2740,20
20240604,112700,232305220,2735,2735,2735,2735,41
20240604,112600,232193085,2735,2735,2735,2735,149
20240604,112500,231785570,2735,2735,2735,2735,210
20240604,112400,231211220,2740,2740,2740,2740,0
20240604,112300,231211220,2740,2740,2740,2740,104
20240604,112200,230926260,2740,2740,2740,2740,0
20240604,112100,230926260,2740,2740,2740,2740,1
20240604,112000,230923520,2740,2740,2740,2740,30
20240604,111900,230841320,2740,2740,2740,2740,4
20240604,111800,230830360,2740,2740,2740,2740,0
20240604,111700,230830360,2740,2740,2740,2740,4
20240604,111600,230819400,2740,2740,2740,2740,0
20240604,111500,230819400,2740,2740,2740,2740,0
20240604,111400,230819400,2740,2740,2740,2740,0
20240604,111300,230819400,2740,2740,2740,2740,0
20240604,111200,230819400,2740,2740,2740,2740,0
20240604,111100,230819400,2740,2740,2740,2740,0
20240604,111000,230819400,2740,2740,2740,2740,6
20240604,110900,230802960,2740,2735,2740,2735,501
20240604,110800,229432365,2735,2735,2735,2735,0
20240604,110700,229432365,2735,2735,2735,2735,0
20240604,110600,229432365,2735,2735,2735,2735,364
20240604,110500,228436825,2735,2735,2735,2735,10
20240604,110400,228409475,2735,2735,2735,2735,0
20240604,110300,228409475,2735,2735,2735,2735,36
20240604,110200,228311015,2730,2730,2730,2730,50
20240604,110100,228174515,2735,2735,2735,2735,162
20240604,110000,227731445,2735,2735,2735,2735,0
20240604,105900,227731445,2735,2735,2735,2735,0
20240604,105800,227731445,2735,2735,2735,2735,40
20240604,105700,227622045,2740,2740,2740,2740,31
20240604,105600,227537105,2735,2735,2735,2735,0
20240604,105500,227537105,2735,2735,2735,2735,0
20240604,105400,227537105,2735,2735,2735,2735,0
20240604,105300,227537105,2735,2735,2735,2735,1
20240604,105200,227534370,2740,2740,2740,2740,0
20240604,105100,227534370,2740,2740,2740,2740,0
20240604,105000,227534370,2740,2740,2740,2740,145
20240604,104900,227137070,2740,2740,2740,2740,10
20240604,104800,227109670,2740,2735,2740,2730,2348
20240604,104700,220681650,2735,2735,2735,2735,0
20240604,104600,220681650,2735,2735,2735,2735,0
20240604,104500,220681650,2735,2735,2735,2735,1208
20240604,104400,217377770,2735,2735,2735,2735,5
20240604,104300,217364095,2735,2725,2735,2725,243
20240604,104200,216701055,2730,2730,2730,2730,529
20240604,104100,215256885,2730,2730,2730,2730,508
20240604,104000,213870045,2730,2730,2730,2730,258
20240604,103900,213165705,2730,2735,2735,2730,727
20240604,103800,211178660,2735,2735,2735,2735,198
20240604,103700,210637130,2735,2735,2735,2735,0
20240604,103600,210637130,2735,2740,2740,2735,954
20240604,103500,208026940,2735,2730,2740,2730,804
20240604,103400,205827315,2730,2730,2730,2730,2476
20240604,103300,199067835,2730,2730,2730,2730,0
20240604,103200,199067835,2730,2725,2730,2725,111
20240604,103100,198765305,2730,2730,2730,2730,10
20240604,103000,198738005,2725,2725,2725,2725,465
20240604,102900,197470880,2730,2725,2730,2725,178
20240604,102800,196985065,2725,2725,2725,2725,0
20240604,102700,196985065,2725,2725,2725,2725,689
20240604,102600,195107540,2725,2725,2725,2725,0
20240604,102500,195107540,2725,2725,2725,2725,9
20240604,102400,195083015,2720,2720,2720,2720,70
20240604,102300,194892615,2720,2720,2720,2720,30
20240604,102200,194811015,2715,2715,2715,2715,446
20240604,102100,193600125,2720,2720,2720,2720,354
20240604,102000,192637245,2725,2725,2725,2725,0
20240604,101900,192637245,2725,2725,2725,2725,1
20240604,101800,192634520,2720,2720,2720,2720,0
20240604,101700,192634520,2720,2720,2720,2720,0
20240604,101600,192634520,2720,2720,2720,2720,30
20240604,101500,192552920,2720,2720,2720,2720,0
20240604,101400,192552920,2720,2720,2720,2720,0
20240604,101300,192552920,2720,2720,2720,2720,429
20240604,101200,191386040,2725,2725,2725,2725,0
20240604,101100,191386040,2725,2725,2725,2725,10
20240604,101000,191358790,2725,2720,2725,2720,151
20240604,100900,190948065,2720,2720,2720,2720,100
20240604,100800,190676065,2725,2725,2725,2725,0
20240604,100700,190676065,2725,2725,2725,2725,101
20240604,100600,190400840,2725,2725,2725,2725,0
20240604,100500,190400840,2725,2725,2725,2725,1
20240604,100400,190398115,2715,2715,2715,2715,314
20240604,100300,189545605,2725,2725,2725,2725,400
20240604,100200,188455605,2725,2725,2725,2725,3
20240604,100100,188447430,2725,2725,2725,2725,4
20240604,100000,188436530,2720,2720,2720,2720,0
20240604,095900,188436530,2720,2720,2720,2720,3
20240604,095800,188428370,2725,2725,2725,2725,2
20240604,095700,188422920,2725,2725,2725,2725,205
20240604,095600,187864295,2725,2725,2725,2725,0
20240604,095500,187864295,2725,2720,2725,2720,920
20240604,095400,185359985,2710,2710,2710,2710,0
20240604,095300,185359985,2710,2720,2720,2710,106
20240604,095200,185071825,2720,2720,2720,2720,450
20240604,095100,183847825,2720,2720,2720,2715,1524
20240604,095000,179704545,2720,2715,2720,2715,274
20240604,094900,178960630,2715,2715,2715,2710,471
20240604,094800,177684060,2710,2710,2710,2710,300
20240604,094700,176871060,2720,2715,2720,2715,316
20240604,094600,176011595,2715,2715,2715,2715,9
20240604,094500,175987160,2705,2710,2710,2705,757
20240604,094400,173939295,2720,2720,2720,2715,35
20240604,094300,173844105,2720,2725,2725,2720,52
20240604,094200,173702415,2720,2720,2720,2720,767
20240604,094100,171616175,2720,2720,2720,2720,10
20240604,094000,171588975,2715,2715,2715,2715,0
20240604,093900,171588975,2715,2710,2715,2710,11
20240604,093800,171559160,2710,2710,2710,2710,7
20240604,093700,171540190,2700,2700,2700,2700,1472
20240604,093600,167565790,2710,2695,2710,2695,1787
20240604,093500,162749675,2700,2710,2710,2700,2982
20240604,093400,154677340,2705,2710,2710,2705,25
20240604,093300,154609690,2710,2705,2710,2705,68
20240604,093200,154425485,2705,2705,2705,2700,2602
20240604,093100,147395075,2705,2705,2705,2705,1015
20240604,093000,144649500,2705,2710,2710,2700,4531
20240604,092900,132408450,2705,2705,2705,2705,58
20240604,092800,132251560,2705,2710,2710,2705,666
20240604,092700,130449200,2710,2710,2710,2710,384
20240604,092600,129408560,2710,2710,2710,2710,50
20240604,092500,129273060,2710,2710,2710,2710,50
20240604,092400,129137560,2705,2705,2705,2705,70
20240604,092300,128948210,2710,2705,2710,2700,1100
20240604,092200,125974710,2705,2700,2705,2695,19021
20240604,092100,74572220,2700,2705,2705,2700,3122
20240604,092000,66142105,2705,2705,2705,2705,650
20240604,091900,64383855,2705,2705,2705,2705,488
20240604,091800,63063815,2700,2705,2705,2700,505
20240604,091700,61700235,2700,2720,2720,2700,10272
20240604,091600,33902525,2720,2725,2725,2720,343
20240604,091500,32969550,2725,2725,2725,2725,914
20240604,091400,30478900,2725,2725,2725,2725,0
20240604,091300,30478900,2725,2720,2725,2715,256
20240604,091200,29782555,2715,2720,2720,2715,1392
20240604,091100,26002775,2715,2715,2715,2715,180
20240604,091000,25514075,2715,2715,2715,2715,305
20240604,090900,24686000,2715,2730,2730,2715,2056
20240604,090800,19098830,2730,2730,2730,2730,1366
20240604,090700,15369650,2720,2725,2730,2720,2580
20240604,090600,8343645,2725,2725,2725,2725,295
20240604,090500,7539770,2730,2730,2730,2730,0
20240604,090400,7539770,2730,2730,2730,2730,18
20240604,090300,7490630,2720,2720,2720,2720,110
20240604,090200,7191430,2720,2730,2730,2720,802
20240604,090100,5009800,2730,2730,2730,2730,500
20240604,090000,3644800,2720,2720,2720,2720,1340