KissMeData/465320/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,214700,4222830,2185,2185,2185,2185,28
20240604,214600,4222830,2185,2185,2185,2185,0
20240604,214500,4222830,2185,2185,2185,2185,0
20240604,214400,4222830,2185,2185,2185,2185,0
20240604,214300,4222830,2185,2185,2185,2185,0
20240604,214200,4222830,2185,2185,2185,2185,0
20240604,214100,4222830,2185,2185,2185,2185,0
20240604,214000,4222830,2185,2185,2185,2185,0
20240604,213900,4222830,2185,2185,2185,2185,0
20240604,213800,4222830,2185,2185,2185,2185,0
20240604,213700,4222830,2185,2185,2185,2185,0
20240604,213600,4222830,2185,2185,2185,2185,0
20240604,213500,4222830,2185,2185,2185,2185,0
20240604,213400,4222830,2185,2185,2185,2185,0
20240604,213300,4222830,2185,2185,2185,2185,0
20240604,213200,4222830,2185,2185,2185,2185,0
20240604,213100,4222830,2185,2185,2185,2185,0
20240604,213000,4222830,2185,2185,2185,2185,0
20240604,212900,4222830,2185,2185,2185,2185,0
20240604,212800,4222830,2185,2185,2185,2185,0
20240604,212700,4222830,2185,2185,2185,2185,0
20240604,212600,4222830,2185,2185,2185,2185,0
20240604,212500,4222830,2185,2185,2185,2185,0
20240604,212400,4222830,2185,2185,2185,2185,0
20240604,212300,4222830,2185,2185,2185,2185,0
20240604,212200,4222830,2185,2185,2185,2185,0
20240604,212100,4222830,2185,2185,2185,2185,0
20240604,212000,4222830,2185,2185,2185,2185,0
20240604,211900,4222830,2185,2185,2185,2185,0
20240604,211800,4222830,2185,2185,2185,2185,0
20240604,211700,4222830,2185,2185,2185,2185,28
20240604,211600,4222830,2185,2185,2185,2185,0
20240604,211500,4222830,2185,2185,2185,2185,0
20240604,211400,4222830,2185,2185,2185,2185,0
20240604,211300,4222830,2185,2185,2185,2185,0
20240604,211200,4222830,2185,2185,2185,2185,0
20240604,211100,4222830,2185,2185,2185,2185,0
20240604,211000,4222830,2185,2185,2185,2185,0
20240604,210900,4222830,2185,2185,2185,2185,0
20240604,210800,4222830,2185,2185,2185,2185,0
20240604,210700,4222830,2185,2185,2185,2185,0
20240604,210600,4222830,2185,2185,2185,2185,0
20240604,210500,4222830,2185,2185,2185,2185,0
20240604,210400,4222830,2185,2185,2185,2185,0
20240604,210300,4222830,2185,2185,2185,2185,0
20240604,210200,4222830,2185,2185,2185,2185,0
20240604,210100,4222830,2185,2185,2185,2185,0
20240604,210000,4222830,2185,2185,2185,2185,0
20240604,205900,4222830,2185,2185,2185,2185,0
20240604,205800,4222830,2185,2185,2185,2185,0
20240604,205700,4222830,2185,2185,2185,2185,0
20240604,205600,4222830,2185,2185,2185,2185,0
20240604,205500,4222830,2185,2185,2185,2185,0
20240604,205400,4222830,2185,2185,2185,2185,0
20240604,205300,4222830,2185,2185,2185,2185,0
20240604,205200,4222830,2185,2185,2185,2185,0
20240604,205100,4222830,2185,2185,2185,2185,0
20240604,205000,4222830,2185,2185,2185,2185,0
20240604,204900,4222830,2185,2185,2185,2185,0
20240604,204800,4222830,2185,2185,2185,2185,0
20240604,204700,4222830,2185,2185,2185,2185,28
20240604,204600,4222830,2185,2185,2185,2185,0
20240604,204500,4222830,2185,2185,2185,2185,0
20240604,204400,4222830,2185,2185,2185,2185,0
20240604,204300,4222830,2185,2185,2185,2185,0
20240604,204200,4222830,2185,2185,2185,2185,0
20240604,204100,4222830,2185,2185,2185,2185,0
20240604,204000,4222830,2185,2185,2185,2185,0
20240604,203900,4222830,2185,2185,2185,2185,0
20240604,203800,4222830,2185,2185,2185,2185,0
20240604,203700,4222830,2185,2185,2185,2185,0
20240604,203600,4222830,2185,2185,2185,2185,0
20240604,203500,4222830,2185,2185,2185,2185,0
20240604,203400,4222830,2185,2185,2185,2185,0
20240604,203300,4222830,2185,2185,2185,2185,0
20240604,203200,4222830,2185,2185,2185,2185,0
20240604,203100,4222830,2185,2185,2185,2185,0
20240604,203000,4222830,2185,2185,2185,2185,0
20240604,202900,4222830,2185,2185,2185,2185,0
20240604,202800,4222830,2185,2185,2185,2185,0
20240604,202700,4222830,2185,2185,2185,2185,0
20240604,202600,4222830,2185,2185,2185,2185,0
20240604,202500,4222830,2185,2185,2185,2185,0
20240604,202400,4222830,2185,2185,2185,2185,0
20240604,202300,4222830,2185,2185,2185,2185,0
20240604,202200,4222830,2185,2185,2185,2185,0
20240604,202100,4222830,2185,2185,2185,2185,0
20240604,202000,4222830,2185,2185,2185,2185,0
20240604,201900,4222830,2185,2185,2185,2185,0
20240604,201800,4222830,2185,2185,2185,2185,0
20240604,201700,4222830,2185,2185,2185,2185,28
20240604,201600,4222830,2185,2185,2185,2185,0
20240604,201500,4222830,2185,2185,2185,2185,0
20240604,201400,4222830,2185,2185,2185,2185,0
20240604,201300,4222830,2185,2185,2185,2185,0
20240604,201200,4222830,2185,2185,2185,2185,0
20240604,201100,4222830,2185,2185,2185,2185,0
20240604,201000,4222830,2185,2185,2185,2185,0
20240604,200900,4222830,2185,2185,2185,2185,0
20240604,200800,4222830,2185,2185,2185,2185,0
20240604,200700,4222830,2185,2185,2185,2185,0
20240604,200600,4222830,2185,2185,2185,2185,0
20240604,200500,4222830,2185,2185,2185,2185,0
20240604,200400,4222830,2185,2185,2185,2185,0
20240604,200300,4222830,2185,2185,2185,2185,0
20240604,200200,4222830,2185,2185,2185,2185,0
20240604,200100,4222830,2185,2185,2185,2185,0
20240604,200000,4222830,2185,2185,2185,2185,0
20240604,195900,4222830,2185,2185,2185,2185,0
20240604,195800,4222830,2185,2185,2185,2185,0
20240604,195700,4222830,2185,2185,2185,2185,0
20240604,195600,4222830,2185,2185,2185,2185,0
20240604,195500,4222830,2185,2185,2185,2185,0
20240604,195400,4222830,2185,2185,2185,2185,0
20240604,195300,4222830,2185,2185,2185,2185,0
20240604,195200,4222830,2185,2185,2185,2185,0
20240604,195100,4222830,2185,2185,2185,2185,0
20240604,195000,4222830,2185,2185,2185,2185,0
20240604,194900,4222830,2185,2185,2185,2185,0
20240604,194800,4222830,2185,2185,2185,2185,0
20240604,194700,4222830,2185,2185,2185,2185,28
20240604,194600,4222830,2185,2185,2185,2185,0
20240604,194500,4222830,2185,2185,2185,2185,0
20240604,194400,4222830,2185,2185,2185,2185,0
20240604,194300,4222830,2185,2185,2185,2185,0
20240604,194200,4222830,2185,2185,2185,2185,0
20240604,194100,4222830,2185,2185,2185,2185,0
20240604,194000,4222830,2185,2185,2185,2185,0
20240604,193900,4222830,2185,2185,2185,2185,0
20240604,193800,4222830,2185,2185,2185,2185,0
20240604,193700,4222830,2185,2185,2185,2185,0
20240604,193600,4222830,2185,2185,2185,2185,0
20240604,193500,4222830,2185,2185,2185,2185,0
20240604,193400,4222830,2185,2185,2185,2185,0
20240604,193300,4222830,2185,2185,2185,2185,0
20240604,193200,4222830,2185,2185,2185,2185,0
20240604,193100,4222830,2185,2185,2185,2185,0
20240604,193000,4222830,2185,2185,2185,2185,0
20240604,192900,4222830,2185,2185,2185,2185,0
20240604,192800,4222830,2185,2185,2185,2185,0
20240604,192700,4222830,2185,2185,2185,2185,0
20240604,192600,4222830,2185,2185,2185,2185,0
20240604,192500,4222830,2185,2185,2185,2185,0
20240604,192400,4222830,2185,2185,2185,2185,0
20240604,192300,4222830,2185,2185,2185,2185,0
20240604,192200,4222830,2185,2185,2185,2185,0
20240604,192100,4222830,2185,2185,2185,2185,0
20240604,192000,4222830,2185,2185,2185,2185,0
20240604,191900,4222830,2185,2185,2185,2185,0
20240604,191800,4222830,2185,2185,2185,2185,0
20240604,191700,4222830,2185,2185,2185,2185,28
20240604,191600,4222830,2185,2185,2185,2185,0
20240604,191500,4222830,2185,2185,2185,2185,0
20240604,191400,4222830,2185,2185,2185,2185,0
20240604,191300,4222830,2185,2185,2185,2185,0
20240604,191200,4222830,2185,2185,2185,2185,0
20240604,191100,4222830,2185,2185,2185,2185,0
20240604,191000,4222830,2185,2185,2185,2185,0
20240604,190900,4222830,2185,2185,2185,2185,0
20240604,190800,4222830,2185,2185,2185,2185,0
20240604,190700,4222830,2185,2185,2185,2185,0
20240604,190600,4222830,2185,2185,2185,2185,0
20240604,190500,4222830,2185,2185,2185,2185,0
20240604,190400,4222830,2185,2185,2185,2185,0
20240604,190300,4222830,2185,2185,2185,2185,0
20240604,190200,4222830,2185,2185,2185,2185,0
20240604,190100,4222830,2185,2185,2185,2185,0
20240604,190000,4222830,2185,2185,2185,2185,0
20240604,185900,4222830,2185,2185,2185,2185,0
20240604,185800,4222830,2185,2185,2185,2185,0
20240604,185700,4222830,2185,2185,2185,2185,0
20240604,185600,4222830,2185,2185,2185,2185,0
20240604,185500,4222830,2185,2185,2185,2185,0
20240604,185400,4222830,2185,2185,2185,2185,0
20240604,185300,4222830,2185,2185,2185,2185,0
20240604,185200,4222830,2185,2185,2185,2185,0
20240604,185100,4222830,2185,2185,2185,2185,0
20240604,185000,4222830,2185,2185,2185,2185,0
20240604,184900,4222830,2185,2185,2185,2185,0
20240604,184800,4222830,2185,2185,2185,2185,0
20240604,184700,4222830,2185,2185,2185,2185,28
20240604,184600,4222830,2185,2185,2185,2185,0
20240604,184500,4222830,2185,2185,2185,2185,0
20240604,184400,4222830,2185,2185,2185,2185,0
20240604,184300,4222830,2185,2185,2185,2185,0
20240604,184200,4222830,2185,2185,2185,2185,0
20240604,184100,4222830,2185,2185,2185,2185,0
20240604,184000,4222830,2185,2185,2185,2185,0
20240604,183900,4222830,2185,2185,2185,2185,0
20240604,183800,4222830,2185,2185,2185,2185,0
20240604,183700,4222830,2185,2185,2185,2185,0
20240604,183600,4222830,2185,2185,2185,2185,0
20240604,183500,4222830,2185,2185,2185,2185,0
20240604,183400,4222830,2185,2185,2185,2185,0
20240604,183300,4222830,2185,2185,2185,2185,0
20240604,183200,4222830,2185,2185,2185,2185,0
20240604,183100,4222830,2185,2185,2185,2185,0
20240604,183000,4222830,2185,2185,2185,2185,0
20240604,182900,4222830,2185,2185,2185,2185,0
20240604,182800,4222830,2185,2185,2185,2185,0
20240604,182700,4222830,2185,2185,2185,2185,0
20240604,182600,4222830,2185,2185,2185,2185,0
20240604,182500,4222830,2185,2185,2185,2185,0
20240604,182400,4222830,2185,2185,2185,2185,0
20240604,182300,4222830,2185,2185,2185,2185,0
20240604,182200,4222830,2185,2185,2185,2185,0
20240604,182100,4222830,2185,2185,2185,2185,0
20240604,182000,4222830,2185,2185,2185,2185,0
20240604,181900,4222830,2185,2185,2185,2185,0
20240604,181800,4222830,2185,2185,2185,2185,0
20240604,181700,4222830,2185,2185,2185,2185,28
20240604,181600,4222830,2185,2185,2185,2185,0
20240604,181500,4222830,2185,2185,2185,2185,0
20240604,181400,4222830,2185,2185,2185,2185,0
20240604,181300,4222830,2185,2185,2185,2185,0
20240604,181200,4222830,2185,2185,2185,2185,0
20240604,181100,4222830,2185,2185,2185,2185,0
20240604,181000,4222830,2185,2185,2185,2185,0
20240604,180900,4222830,2185,2185,2185,2185,0
20240604,180800,4222830,2185,2185,2185,2185,0
20240604,180700,4222830,2185,2185,2185,2185,0
20240604,180600,4222830,2185,2185,2185,2185,0
20240604,180500,4222830,2185,2185,2185,2185,0
20240604,180400,4222830,2185,2185,2185,2185,0
20240604,180300,4222830,2185,2185,2185,2185,0
20240604,180200,4222830,2185,2185,2185,2185,0
20240604,180100,4222830,2185,2185,2185,2185,0
20240604,180000,4222830,2185,2185,2185,2185,0
20240604,175900,4222830,2185,2185,2185,2185,0
20240604,175800,4222830,2185,2185,2185,2185,0
20240604,175700,4222830,2185,2185,2185,2185,0
20240604,175600,4222830,2185,2185,2185,2185,0
20240604,175500,4222830,2185,2185,2185,2185,0
20240604,175400,4222830,2185,2185,2185,2185,0
20240604,175300,4222830,2185,2185,2185,2185,0
20240604,175200,4222830,2185,2185,2185,2185,0
20240604,175100,4222830,2185,2185,2185,2185,0
20240604,175000,4222830,2185,2185,2185,2185,0
20240604,174900,4222830,2185,2185,2185,2185,0
20240604,174800,4222830,2185,2185,2185,2185,0
20240604,174700,4222830,2185,2185,2185,2185,28
20240604,174600,4222830,2185,2185,2185,2185,0
20240604,174500,4222830,2185,2185,2185,2185,0
20240604,174400,4222830,2185,2185,2185,2185,0
20240604,174300,4222830,2185,2185,2185,2185,0
20240604,174200,4222830,2185,2185,2185,2185,0
20240604,174100,4222830,2185,2185,2185,2185,0
20240604,174000,4222830,2185,2185,2185,2185,0
20240604,173900,4222830,2185,2185,2185,2185,0
20240604,173800,4222830,2185,2185,2185,2185,0
20240604,173700,4222830,2185,2185,2185,2185,0
20240604,173600,4222830,2185,2185,2185,2185,0
20240604,173500,4222830,2185,2185,2185,2185,0
20240604,173400,4222830,2185,2185,2185,2185,0
20240604,173300,4222830,2185,2185,2185,2185,0
20240604,173200,4222830,2185,2185,2185,2185,0
20240604,173100,4222830,2185,2185,2185,2185,0
20240604,173000,4222830,2185,2185,2185,2185,0
20240604,172900,4222830,2185,2185,2185,2185,0
20240604,172800,4222830,2185,2185,2185,2185,0
20240604,172700,4222830,2185,2185,2185,2185,0
20240604,172600,4222830,2185,2185,2185,2185,0
20240604,172500,4222830,2185,2185,2185,2185,0
20240604,172400,4222830,2185,2185,2185,2185,0
20240604,172300,4222830,2185,2185,2185,2185,0
20240604,172200,4222830,2185,2185,2185,2185,0
20240604,172100,4222830,2185,2185,2185,2185,0
20240604,172000,4222830,2185,2185,2185,2185,0
20240604,171900,4222830,2185,2185,2185,2185,0
20240604,171800,4222830,2185,2185,2185,2185,0
20240604,171700,4222830,2185,2185,2185,2185,28
20240604,171600,4222830,2185,2185,2185,2185,0
20240604,171500,4222830,2185,2185,2185,2185,0
20240604,171400,4222830,2185,2185,2185,2185,0
20240604,171300,4222830,2185,2185,2185,2185,0
20240604,171200,4222830,2185,2185,2185,2185,0
20240604,171100,4222830,2185,2185,2185,2185,0
20240604,171000,4222830,2185,2185,2185,2185,0
20240604,170900,4222830,2185,2185,2185,2185,0
20240604,170800,4222830,2185,2185,2185,2185,0
20240604,170700,4222830,2185,2185,2185,2185,0
20240604,170600,4222830,2185,2185,2185,2185,0
20240604,170500,4222830,2185,2185,2185,2185,0
20240604,170400,4222830,2185,2185,2185,2185,0
20240604,170300,4222830,2185,2185,2185,2185,0
20240604,170200,4222830,2185,2185,2185,2185,0
20240604,170100,4222830,2185,2185,2185,2185,0
20240604,170000,4222830,2185,2185,2185,2185,0
20240604,165900,4222830,2185,2185,2185,2185,0
20240604,165800,4222830,2185,2185,2185,2185,0
20240604,165700,4222830,2185,2185,2185,2185,0
20240604,165600,4222830,2185,2185,2185,2185,0
20240604,165500,4222830,2185,2185,2185,2185,0
20240604,165400,4222830,2185,2185,2185,2185,0
20240604,165300,4222830,2185,2185,2185,2185,0
20240604,165200,4222830,2185,2185,2185,2185,0
20240604,165100,4222830,2185,2185,2185,2185,0
20240604,165000,4222830,2185,2185,2185,2185,0
20240604,164900,4222830,2185,2185,2185,2185,0
20240604,164800,4222830,2185,2185,2185,2185,0
20240604,164700,4222830,2185,2185,2185,2185,28
20240604,164600,4222830,2185,2185,2185,2185,0
20240604,164500,4222830,2185,2185,2185,2185,0
20240604,164400,4222830,2185,2185,2185,2185,0
20240604,164300,4222830,2185,2185,2185,2185,0
20240604,164200,4222830,2185,2185,2185,2185,0
20240604,164100,4222830,2185,2185,2185,2185,0
20240604,164000,4222830,2185,2185,2185,2185,0
20240604,163900,4222830,2185,2185,2185,2185,0
20240604,163800,4222830,2185,2185,2185,2185,0
20240604,163700,4222830,2185,2185,2185,2185,0
20240604,163600,4222830,2185,2185,2185,2185,0
20240604,163500,4222830,2185,2185,2185,2185,0
20240604,163400,4222830,2185,2185,2185,2185,0
20240604,163300,4222830,2185,2185,2185,2185,0
20240604,163200,4222830,2185,2185,2185,2185,0
20240604,163100,4222830,2185,2185,2185,2185,0
20240604,163000,4222830,2185,2185,2185,2185,0
20240604,162900,4222830,2185,2185,2185,2185,0
20240604,162800,4222830,2185,2185,2185,2185,0
20240604,162700,4222830,2185,2185,2185,2185,0
20240604,162600,4222830,2185,2185,2185,2185,0
20240604,162500,4222830,2185,2185,2185,2185,0
20240604,162400,4222830,2185,2185,2185,2185,0
20240604,162300,4222830,2185,2185,2185,2185,0
20240604,162200,4222830,2185,2185,2185,2185,0
20240604,162100,4222830,2185,2185,2185,2185,0
20240604,162000,4222830,2185,2185,2185,2185,0
20240604,161900,4222830,2185,2185,2185,2185,0
20240604,161800,4222830,2185,2185,2185,2185,0
20240604,161700,4222830,2185,2185,2185,2185,28
20240604,161600,4222830,2185,2185,2185,2185,0
20240604,161500,4222830,2185,2185,2185,2185,0
20240604,161400,4222830,2185,2185,2185,2185,0
20240604,161300,4222830,2185,2185,2185,2185,0
20240604,161200,4222830,2185,2185,2185,2185,0
20240604,161100,4222830,2185,2185,2185,2185,0
20240604,161000,4222830,2185,2185,2185,2185,0
20240604,160900,4222830,2185,2185,2185,2185,0
20240604,160800,4222830,2185,2185,2185,2185,0
20240604,160700,4222830,2185,2185,2185,2185,0
20240604,160600,4222830,2185,2185,2185,2185,0
20240604,160500,4222830,2185,2185,2185,2185,0
20240604,160400,4222830,2185,2185,2185,2185,0
20240604,160300,4222830,2185,2185,2185,2185,0
20240604,160200,4222830,2185,2185,2185,2185,0
20240604,160100,4222830,2185,2185,2185,2185,0
20240604,160000,4222830,2185,2185,2185,2185,0
20240604,155900,4222830,2185,2185,2185,2185,0
20240604,155800,4222830,2185,2185,2185,2185,0
20240604,155700,4222830,2185,2185,2185,2185,0
20240604,155600,4222830,2185,2185,2185,2185,0
20240604,155500,4222830,2185,2185,2185,2185,0
20240604,155400,4222830,2185,2185,2185,2185,0
20240604,155300,4222830,2185,2185,2185,2185,0
20240604,155200,4222830,2185,2185,2185,2185,0
20240604,155100,4222830,2185,2185,2185,2185,0
20240604,155000,4222830,2185,2185,2185,2185,0
20240604,154900,4222830,2185,2185,2185,2185,0
20240604,154800,4222830,2185,2185,2185,2185,0
20240604,154700,4222830,2185,2185,2185,2185,28
20240604,154600,4222830,2185,2185,2185,2185,0
20240604,154500,4222830,2185,2185,2185,2185,0
20240604,154400,4222830,2185,2185,2185,2185,0
20240604,154300,4222830,2185,2185,2185,2185,0
20240604,154200,4222830,2185,2185,2185,2185,0
20240604,154100,4222830,2185,2185,2185,2185,0
20240604,154000,4222830,2185,2185,2185,2185,0
20240604,153900,4222830,2185,2185,2185,2185,0
20240604,153800,4222830,2185,2185,2185,2185,0
20240604,153700,4222830,2185,2185,2185,2185,0
20240604,153600,4222830,2185,2185,2185,2185,0
20240604,153500,4222830,2185,2185,2185,2185,0
20240604,153400,4222830,2185,2185,2185,2185,0
20240604,153300,4222830,2185,2185,2185,2185,0
20240604,153200,4222830,2185,2185,2185,2185,0
20240604,153100,4222830,2185,2185,2185,2185,0
20240604,153000,4222830,2185,2185,2185,2185,0
20240604,152900,4222830,2185,2185,2185,2185,0
20240604,152800,4222830,2185,2185,2185,2185,0
20240604,152700,4222830,2185,2185,2185,2185,0
20240604,152600,4222830,2185,2185,2185,2185,0
20240604,152500,4222830,2185,2185,2185,2185,0
20240604,152400,4222830,2185,2185,2185,2185,0
20240604,152300,4222830,2185,2185,2185,2185,0
20240604,152200,4222830,2185,2185,2185,2185,0
20240604,152100,4222830,2185,2185,2185,2185,0
20240604,152000,4222830,2185,2185,2185,2185,0
20240604,151900,4222830,2185,2185,2185,2185,0
20240604,151800,4222830,2185,2185,2185,2185,0
20240604,151700,4222830,2185,2185,2185,2185,0
20240604,151600,4222830,2185,2185,2185,2185,0
20240604,151500,4222830,2185,2185,2185,2185,0
20240604,151400,4222830,2185,2185,2185,2185,0
20240604,151300,4222830,2185,2185,2185,2185,0
20240604,151200,4222830,2185,2185,2185,2185,0
20240604,151100,4222830,2185,2185,2185,2185,0
20240604,151000,4222830,2185,2185,2185,2185,0
20240604,150900,4222830,2185,2185,2185,2185,0
20240604,150800,4222830,2185,2185,2185,2185,0
20240604,150700,4222830,2185,2185,2185,2185,0
20240604,150600,4222830,2185,2185,2185,2185,0
20240604,150500,4222830,2185,2185,2185,2185,0
20240604,150400,4222830,2185,2185,2185,2185,0
20240604,150300,4222830,2185,2185,2185,2185,0
20240604,150200,4222830,2185,2185,2185,2185,0
20240604,150100,4222830,2185,2185,2185,2185,0
20240604,150000,4222830,2185,2185,2185,2185,0
20240604,145900,4222830,2185,2185,2185,2185,0
20240604,145800,4222830,2185,2185,2185,2185,0
20240604,145700,4222830,2185,2185,2185,2185,0
20240604,145600,4222830,2185,2185,2185,2185,0
20240604,145500,4222830,2185,2185,2185,2185,0
20240604,145400,4222830,2185,2185,2185,2185,0
20240604,145300,4222830,2185,2185,2185,2185,0
20240604,145200,4222830,2185,2185,2185,2185,0
20240604,145100,4222830,2185,2185,2185,2185,0
20240604,145000,4222830,2185,2185,2185,2185,0
20240604,144900,4222830,2185,2185,2185,2185,28
20240604,144800,4161650,2185,2185,2185,2185,0
20240604,144700,4161650,2185,2185,2185,2185,0
20240604,144600,4161650,2185,2185,2185,2185,0
20240604,144500,4161650,2185,2185,2185,2185,0
20240604,144400,4161650,2185,2185,2185,2185,0
20240604,144300,4161650,2185,2185,2185,2185,0
20240604,144200,4161650,2185,2185,2185,2185,0
20240604,144100,4161650,2185,2185,2185,2185,0
20240604,144000,4161650,2185,2185,2185,2185,0
20240604,143900,4161650,2185,2185,2185,2185,2
20240604,143800,4157280,2190,2190,2190,2190,0
20240604,143700,4157280,2190,2190,2190,2190,0
20240604,143600,4157280,2190,2190,2190,2190,0
20240604,143500,4157280,2190,2190,2190,2190,0
20240604,143400,4157280,2190,2190,2190,2190,0
20240604,143300,4157280,2190,2190,2190,2190,0
20240604,143200,4157280,2190,2190,2190,2190,0
20240604,143100,4157280,2190,2190,2190,2190,0
20240604,143000,4157280,2190,2190,2190,2190,0
20240604,142900,4157280,2190,2190,2190,2190,0
20240604,142800,4157280,2190,2190,2190,2190,0
20240604,142700,4157280,2190,2190,2190,2190,0
20240604,142600,4157280,2190,2190,2190,2190,0
20240604,142500,4157280,2190,2190,2190,2190,0
20240604,142400,4157280,2190,2190,2190,2190,0
20240604,142300,4157280,2190,2190,2190,2190,0
20240604,142200,4157280,2190,2190,2190,2190,0
20240604,142100,4157280,2190,2190,2190,2190,0
20240604,142000,4157280,2190,2190,2190,2190,0
20240604,141900,4157280,2190,2190,2190,2190,0
20240604,141800,4157280,2190,2190,2190,2190,0
20240604,141700,4157280,2190,2190,2190,2190,0
20240604,141600,4157280,2190,2190,2190,2190,0
20240604,141500,4157280,2190,2190,2190,2190,0
20240604,141400,4157280,2190,2190,2190,2190,0
20240604,141300,4157280,2190,2190,2190,2190,0
20240604,141200,4157280,2190,2190,2190,2190,0
20240604,141100,4157280,2190,2190,2190,2190,0
20240604,141000,4157280,2190,2190,2190,2190,0
20240604,140900,4157280,2190,2190,2190,2190,0
20240604,140800,4157280,2190,2190,2190,2190,0
20240604,140700,4157280,2190,2190,2190,2190,0
20240604,140600,4157280,2190,2190,2190,2190,0
20240604,140500,4157280,2190,2190,2190,2190,0
20240604,140400,4157280,2190,2190,2190,2190,0
20240604,140300,4157280,2190,2190,2190,2190,0
20240604,140200,4157280,2190,2190,2190,2190,0
20240604,140100,4157280,2190,2190,2190,2190,200
20240604,140000,3719280,2190,2190,2190,2190,0
20240604,135900,3719280,2190,2190,2190,2190,0
20240604,135800,3719280,2190,2190,2190,2190,0
20240604,135700,3719280,2190,2190,2190,2190,0
20240604,135600,3719280,2190,2190,2190,2190,0
20240604,135500,3719280,2190,2190,2190,2190,800
20240604,135400,1967280,2185,2185,2185,2185,0
20240604,135300,1967280,2185,2185,2185,2185,0
20240604,135200,1967280,2185,2185,2185,2185,0
20240604,135100,1967280,2185,2185,2185,2185,0
20240604,135000,1967280,2185,2185,2185,2185,0
20240604,134900,1967280,2185,2185,2185,2185,0
20240604,134800,1967280,2185,2185,2185,2185,0
20240604,134700,1967280,2185,2185,2185,2185,0
20240604,134600,1967280,2185,2185,2185,2185,0
20240604,134500,1967280,2185,2185,2185,2185,0
20240604,134400,1967280,2185,2185,2185,2185,0
20240604,134300,1967280,2185,2185,2185,2185,0
20240604,134200,1967280,2185,2185,2185,2185,0
20240604,134100,1967280,2185,2185,2185,2185,0
20240604,134000,1967280,2185,2185,2185,2185,0
20240604,133900,1967280,2185,2185,2185,2185,0
20240604,133800,1967280,2185,2185,2185,2185,0
20240604,133700,1967280,2185,2185,2185,2185,0
20240604,133600,1967280,2185,2185,2185,2185,0
20240604,133500,1967280,2185,2185,2185,2185,0
20240604,133400,1967280,2185,2185,2185,2185,380
20240604,133300,1136980,2185,2185,2185,2185,291
20240604,133200,501145,2180,2180,2180,2180,0
20240604,133100,501145,2180,2180,2180,2180,0
20240604,133000,501145,2180,2180,2180,2180,0
20240604,132900,501145,2180,2180,2180,2180,0
20240604,132800,501145,2180,2180,2180,2180,0
20240604,132700,501145,2180,2180,2180,2180,0
20240604,132600,501145,2180,2180,2180,2180,0
20240604,132500,501145,2180,2180,2180,2180,0
20240604,132400,501145,2180,2180,2180,2180,0
20240604,132300,501145,2180,2180,2180,2180,0
20240604,132200,501145,2180,2180,2180,2180,0
20240604,132100,501145,2180,2180,2180,2180,0
20240604,132000,501145,2180,2180,2180,2180,0
20240604,131900,501145,2180,2180,2180,2180,0
20240604,131800,501145,2180,2180,2180,2180,0
20240604,131700,501145,2180,2180,2180,2180,0
20240604,131600,501145,2180,2180,2180,2180,0
20240604,131500,501145,2180,2180,2180,2180,0
20240604,131400,501145,2180,2180,2180,2180,0
20240604,131300,501145,2180,2180,2180,2180,0
20240604,131200,501145,2180,2180,2180,2180,0
20240604,131100,501145,2180,2180,2180,2180,0
20240604,131000,501145,2180,2180,2180,2180,0
20240604,130900,501145,2180,2180,2180,2180,0
20240604,130800,501145,2180,2180,2180,2180,0
20240604,130700,501145,2180,2180,2180,2180,0
20240604,130600,501145,2180,2180,2180,2180,0
20240604,130500,501145,2180,2180,2180,2180,0
20240604,130400,501145,2180,2180,2180,2180,0
20240604,130300,501145,2180,2180,2180,2180,0
20240604,130200,501145,2180,2180,2180,2180,0
20240604,130100,501145,2180,2180,2180,2180,0
20240604,130000,501145,2180,2180,2180,2180,0
20240604,125900,501145,2180,2180,2180,2180,0
20240604,125800,501145,2180,2180,2180,2180,0
20240604,125700,501145,2180,2180,2180,2180,0
20240604,125600,501145,2180,2180,2180,2180,0
20240604,125500,501145,2180,2180,2180,2180,0
20240604,125400,501145,2180,2180,2180,2180,0
20240604,125300,501145,2180,2180,2180,2180,0
20240604,125200,501145,2180,2180,2180,2180,0
20240604,125100,501145,2180,2180,2180,2180,0
20240604,125000,501145,2180,2180,2180,2180,0
20240604,124900,501145,2180,2180,2180,2180,0
20240604,124800,501145,2180,2180,2180,2180,0
20240604,124700,501145,2180,2180,2180,2180,0
20240604,124600,501145,2180,2180,2180,2180,0
20240604,124500,501145,2180,2180,2180,2180,0
20240604,124400,501145,2180,2180,2180,2180,0
20240604,124300,501145,2180,2180,2180,2180,0
20240604,124200,501145,2180,2180,2180,2180,0
20240604,124100,501145,2180,2180,2180,2180,0
20240604,124000,501145,2180,2180,2180,2180,0
20240604,123900,501145,2180,2180,2180,2180,0
20240604,123800,501145,2180,2180,2180,2180,0
20240604,123700,501145,2180,2180,2180,2180,0
20240604,123600,501145,2180,2180,2180,2180,0
20240604,123500,501145,2180,2180,2180,2180,0
20240604,123400,501145,2180,2180,2180,2180,0
20240604,123300,501145,2180,2180,2180,2180,0
20240604,123200,501145,2180,2180,2180,2180,47
20240604,123100,398685,2175,2175,2175,2175,0
20240604,123000,398685,2175,2175,2175,2175,0
20240604,122900,398685,2175,2175,2175,2175,0
20240604,122800,398685,2175,2175,2175,2175,0
20240604,122700,398685,2175,2175,2175,2175,0
20240604,122600,398685,2175,2175,2175,2175,0
20240604,122500,398685,2175,2175,2175,2175,0
20240604,122400,398685,2175,2175,2175,2175,0
20240604,122300,398685,2175,2175,2175,2175,0
20240604,122200,398685,2175,2175,2175,2175,0
20240604,122100,398685,2175,2175,2175,2175,0
20240604,122000,398685,2175,2175,2175,2175,0
20240604,121900,398685,2175,2175,2175,2175,0
20240604,121800,398685,2175,2175,2175,2175,0
20240604,121700,398685,2175,2175,2175,2175,0
20240604,121600,398685,2175,2175,2175,2175,0
20240604,121500,398685,2175,2175,2175,2175,0
20240604,121400,398685,2175,2175,2175,2175,0
20240604,121300,398685,2175,2175,2175,2175,0
20240604,121200,398685,2175,2175,2175,2175,0
20240604,121100,398685,2175,2175,2175,2175,0
20240604,121000,398685,2175,2175,2175,2175,0
20240604,120900,398685,2175,2175,2175,2175,0
20240604,120800,398685,2175,2175,2175,2175,0
20240604,120700,398685,2175,2175,2175,2175,0
20240604,120600,398685,2175,2175,2175,2175,0
20240604,120500,398685,2175,2175,2175,2175,0
20240604,120400,398685,2175,2175,2175,2175,0
20240604,120300,398685,2175,2175,2175,2175,0
20240604,120200,398685,2175,2175,2175,2175,0
20240604,120100,398685,2175,2175,2175,2175,0
20240604,120000,398685,2175,2175,2175,2175,0
20240604,115900,398685,2175,2175,2175,2175,0
20240604,115800,398685,2175,2175,2175,2175,0
20240604,115700,398685,2175,2175,2175,2175,0
20240604,115600,398685,2175,2175,2175,2175,0
20240604,115500,398685,2175,2175,2175,2175,0
20240604,115400,398685,2175,2175,2175,2175,0
20240604,115300,398685,2175,2175,2175,2175,0
20240604,115200,398685,2175,2175,2175,2175,0
20240604,115100,398685,2175,2175,2175,2175,0
20240604,115000,398685,2175,2175,2175,2175,0
20240604,114900,398685,2175,2175,2175,2175,0
20240604,114800,398685,2175,2175,2175,2175,0
20240604,114700,398685,2175,2175,2175,2175,0
20240604,114600,398685,2175,2175,2175,2175,0
20240604,114500,398685,2175,2175,2175,2175,0
20240604,114400,398685,2175,2175,2175,2175,0
20240604,114300,398685,2175,2175,2175,2175,0
20240604,114200,398685,2175,2175,2175,2175,0
20240604,114100,398685,2175,2175,2175,2175,0
20240604,114000,398685,2175,2175,2175,2175,0
20240604,113900,398685,2175,2175,2175,2175,0
20240604,113800,398685,2175,2175,2175,2175,0
20240604,113700,398685,2175,2175,2175,2175,0
20240604,113600,398685,2175,2175,2175,2175,0
20240604,113500,398685,2175,2175,2175,2175,0
20240604,113400,398685,2175,2175,2175,2175,0
20240604,113300,398685,2175,2175,2175,2175,0
20240604,113200,398685,2175,2175,2175,2175,0
20240604,113100,398685,2175,2175,2175,2175,0
20240604,113000,398685,2175,2175,2175,2175,0
20240604,112900,398685,2175,2175,2175,2175,0
20240604,112800,398685,2175,2175,2175,2175,0
20240604,112700,398685,2175,2175,2175,2175,0
20240604,112600,398685,2175,2175,2175,2175,0
20240604,112500,398685,2175,2175,2175,2175,0
20240604,112400,398685,2175,2175,2175,2175,0
20240604,112300,398685,2175,2175,2175,2175,0
20240604,112200,398685,2175,2175,2175,2175,0
20240604,112100,398685,2175,2175,2175,2175,0
20240604,112000,398685,2175,2175,2175,2175,0
20240604,111900,398685,2175,2175,2175,2175,0
20240604,111800,398685,2175,2175,2175,2175,0
20240604,111700,398685,2175,2175,2175,2175,0
20240604,111600,398685,2175,2175,2175,2175,0
20240604,111500,398685,2175,2175,2175,2175,0
20240604,111400,398685,2175,2175,2175,2175,0
20240604,111300,398685,2175,2175,2175,2175,0
20240604,111200,398685,2175,2175,2175,2175,0
20240604,111100,398685,2175,2175,2175,2175,0
20240604,111000,398685,2175,2175,2175,2175,0
20240604,110900,398685,2175,2175,2175,2175,0
20240604,110800,398685,2175,2175,2175,2175,0
20240604,110700,398685,2175,2175,2175,2175,0
20240604,110600,398685,2175,2175,2175,2175,0
20240604,110500,398685,2175,2175,2175,2175,0
20240604,110400,398685,2175,2175,2175,2175,0
20240604,110300,398685,2175,2175,2175,2175,0
20240604,110200,398685,2175,2175,2175,2175,0
20240604,110100,398685,2175,2175,2175,2175,0
20240604,110000,398685,2175,2175,2175,2175,0
20240604,105900,398685,2175,2175,2175,2175,1
20240604,105800,396510,2175,2175,2175,2175,0
20240604,105700,396510,2175,2175,2175,2175,0
20240604,105600,396510,2175,2175,2175,2175,0
20240604,105500,396510,2175,2175,2175,2175,0
20240604,105400,396510,2175,2175,2175,2175,0
20240604,105300,396510,2175,2175,2175,2175,0
20240604,105200,396510,2175,2175,2175,2175,0
20240604,105100,396510,2175,2175,2175,2175,0
20240604,105000,396510,2175,2175,2175,2175,0
20240604,104900,396510,2175,2175,2175,2175,0
20240604,104800,396510,2175,2175,2175,2175,0
20240604,104700,396510,2175,2175,2175,2175,0
20240604,104600,396510,2175,2175,2175,2175,0
20240604,104500,396510,2175,2175,2175,2175,0
20240604,104400,396510,2175,2175,2175,2175,0
20240604,104300,396510,2175,2175,2175,2175,0
20240604,104200,396510,2175,2175,2175,2175,0
20240604,104100,396510,2175,2175,2175,2175,0
20240604,104000,396510,2175,2175,2175,2175,0
20240604,103900,396510,2175,2175,2175,2175,0
20240604,103800,396510,2175,2175,2175,2175,0
20240604,103700,396510,2175,2175,2175,2175,0
20240604,103600,396510,2175,2175,2175,2175,0
20240604,103500,396510,2175,2175,2175,2175,0
20240604,103400,396510,2175,2175,2175,2175,0
20240604,103300,396510,2175,2175,2175,2175,0
20240604,103200,396510,2175,2175,2175,2175,0
20240604,103100,396510,2175,2175,2175,2175,0
20240604,103000,396510,2175,2175,2175,2175,0
20240604,102900,396510,2175,2175,2175,2175,0
20240604,102800,396510,2175,2175,2175,2175,0
20240604,102700,396510,2175,2175,2175,2175,0
20240604,102600,396510,2175,2175,2175,2175,0
20240604,102500,396510,2175,2175,2175,2175,0
20240604,102400,396510,2175,2175,2175,2175,0
20240604,102300,396510,2175,2175,2175,2175,0
20240604,102200,396510,2175,2175,2175,2175,0
20240604,102100,396510,2175,2175,2175,2175,0
20240604,102000,396510,2175,2175,2175,2175,0
20240604,101900,396510,2175,2175,2175,2175,0
20240604,101800,396510,2175,2175,2175,2175,0
20240604,101700,396510,2175,2175,2175,2175,0
20240604,101600,396510,2175,2175,2175,2175,0
20240604,101500,396510,2175,2175,2175,2175,0
20240604,101400,396510,2175,2175,2175,2175,0
20240604,101300,396510,2175,2175,2175,2175,1
20240604,101200,394335,2180,2180,2180,2180,0
20240604,101100,394335,2180,2180,2180,2180,0
20240604,101000,394335,2180,2180,2180,2180,0
20240604,100900,394335,2180,2180,2180,2180,0
20240604,100800,394335,2180,2180,2180,2180,0
20240604,100700,394335,2180,2180,2180,2180,0
20240604,100600,394335,2180,2180,2180,2180,0
20240604,100500,394335,2180,2180,2180,2180,0
20240604,100400,394335,2180,2180,2180,2180,0
20240604,100300,394335,2180,2180,2180,2180,0
20240604,100200,394335,2180,2180,2180,2180,0
20240604,100100,394335,2180,2180,2180,2180,0
20240604,100000,394335,2180,2180,2180,2180,0
20240604,095900,394335,2180,2180,2180,2180,4
20240604,095800,385615,2175,2175,2175,2175,0
20240604,095700,385615,2175,2175,2175,2175,0
20240604,095600,385615,2175,2175,2175,2175,0
20240604,095500,385615,2175,2175,2175,2175,0
20240604,095400,385615,2175,2175,2175,2175,0
20240604,095300,385615,2175,2175,2175,2175,0
20240604,095200,385615,2175,2175,2175,2175,0
20240604,095100,385615,2175,2175,2175,2175,0
20240604,095000,385615,2175,2175,2175,2175,0
20240604,094900,385615,2175,2175,2175,2175,0
20240604,094800,385615,2175,2175,2175,2175,0
20240604,094700,385615,2175,2175,2175,2175,0
20240604,094600,385615,2175,2175,2175,2175,0
20240604,094500,385615,2175,2175,2175,2175,0
20240604,094400,385615,2175,2175,2175,2175,0
20240604,094300,385615,2175,2175,2175,2175,5
20240604,094200,374740,2170,2170,2170,2170,0
20240604,094100,374740,2170,2170,2170,2170,0
20240604,094000,374740,2170,2170,2170,2170,0
20240604,093900,374740,2170,2170,2170,2170,0
20240604,093800,374740,2170,2170,2170,2170,0
20240604,093700,374740,2170,2170,2170,2170,0
20240604,093600,374740,2170,2170,2170,2170,0
20240604,093500,374740,2170,2170,2170,2170,0
20240604,093400,374740,2170,2170,2170,2170,0
20240604,093300,374740,2170,2170,2170,2170,0
20240604,093200,374740,2170,2170,2170,2170,0
20240604,093100,374740,2170,2170,2170,2170,0
20240604,093000,374740,2170,2170,2170,2170,0
20240604,092900,374740,2170,2170,2170,2170,0
20240604,092800,374740,2170,2170,2170,2170,0
20240604,092700,374740,2170,2170,2170,2170,0
20240604,092600,374740,2170,2170,2170,2170,0
20240604,092500,374740,2170,2170,2170,2170,0
20240604,092400,374740,2170,2170,2170,2170,0
20240604,092300,374740,2170,2170,2170,2170,0
20240604,092200,374740,2170,2170,2170,2170,0
20240604,092100,374740,2170,2170,2170,2170,0
20240604,092000,374740,2170,2170,2170,2170,0
20240604,091900,374740,2170,2170,2170,2170,0
20240604,091800,374740,2170,2170,2170,2170,0
20240604,091700,374740,2170,2170,2170,2170,0
20240604,091600,374740,2170,2170,2170,2170,0
20240604,091500,374740,2170,2170,2170,2170,0
20240604,091400,374740,2170,2170,2170,2170,0
20240604,091300,374740,2170,2170,2170,2170,0
20240604,091200,374740,2170,2170,2170,2170,0
20240604,091100,374740,2170,2170,2170,2170,0
20240604,091000,374740,2170,2170,2170,2170,0
20240604,090900,374740,2170,2170,2170,2170,0
20240604,090800,374740,2170,2170,2170,2170,0
20240604,090700,374740,2170,2170,2170,2170,36
20240604,090600,296620,2170,2170,2170,2170,0
20240604,090500,296620,2170,2170,2170,2170,0
20240604,090400,296620,2170,2170,2170,2170,36
20240604,090300,218500,2185,2185,2185,2185,0
20240604,090200,218500,2185,2185,2185,2185,0
20240604,090100,218500,2185,2185,2185,2185,0
20240604,090000,218500,2185,2185,2185,2185,100