KissMeData/220180/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,204600,220115695,3930,3930,3930,3930,269
20240604,204500,220115695,3930,3930,3930,3930,0
20240604,204400,220115695,3930,3930,3930,3930,0
20240604,204300,220115695,3930,3930,3930,3930,0
20240604,204200,220115695,3930,3930,3930,3930,0
20240604,204100,220115695,3930,3930,3930,3930,0
20240604,204000,220115695,3930,3930,3930,3930,0
20240604,203900,220115695,3930,3930,3930,3930,0
20240604,203800,220115695,3930,3930,3930,3930,0
20240604,203700,220115695,3930,3930,3930,3930,0
20240604,203600,220115695,3930,3930,3930,3930,0
20240604,203500,220115695,3930,3930,3930,3930,0
20240604,203400,220115695,3930,3930,3930,3930,0
20240604,203300,220115695,3930,3930,3930,3930,0
20240604,203200,220115695,3930,3930,3930,3930,0
20240604,203100,220115695,3930,3930,3930,3930,0
20240604,203000,220115695,3930,3930,3930,3930,0
20240604,202900,220115695,3930,3930,3930,3930,0
20240604,202800,220115695,3930,3930,3930,3930,0
20240604,202700,220115695,3930,3930,3930,3930,0
20240604,202600,220115695,3930,3930,3930,3930,0
20240604,202500,220115695,3930,3930,3930,3930,0
20240604,202400,220115695,3930,3930,3930,3930,0
20240604,202300,220115695,3930,3930,3930,3930,0
20240604,202200,220115695,3930,3930,3930,3930,0
20240604,202100,220115695,3930,3930,3930,3930,0
20240604,202000,220115695,3930,3930,3930,3930,0
20240604,201900,220115695,3930,3930,3930,3930,0
20240604,201800,220115695,3930,3930,3930,3930,0
20240604,201700,220115695,3930,3930,3930,3930,0
20240604,201600,220115695,3930,3930,3930,3930,269
20240604,201500,220115695,3930,3930,3930,3930,0
20240604,201400,220115695,3930,3930,3930,3930,0
20240604,201300,220115695,3930,3930,3930,3930,0
20240604,201200,220115695,3930,3930,3930,3930,0
20240604,201100,220115695,3930,3930,3930,3930,0
20240604,201000,220115695,3930,3930,3930,3930,0
20240604,200900,220115695,3930,3930,3930,3930,0
20240604,200800,220115695,3930,3930,3930,3930,0
20240604,200700,220115695,3930,3930,3930,3930,0
20240604,200600,220115695,3930,3930,3930,3930,0
20240604,200500,220115695,3930,3930,3930,3930,0
20240604,200400,220115695,3930,3930,3930,3930,0
20240604,200300,220115695,3930,3930,3930,3930,0
20240604,200200,220115695,3930,3930,3930,3930,0
20240604,200100,220115695,3930,3930,3930,3930,0
20240604,200000,220115695,3930,3930,3930,3930,0
20240604,195900,220115695,3930,3930,3930,3930,0
20240604,195800,220115695,3930,3930,3930,3930,0
20240604,195700,220115695,3930,3930,3930,3930,0
20240604,195600,220115695,3930,3930,3930,3930,0
20240604,195500,220115695,3930,3930,3930,3930,0
20240604,195400,220115695,3930,3930,3930,3930,0
20240604,195300,220115695,3930,3930,3930,3930,0
20240604,195200,220115695,3930,3930,3930,3930,0
20240604,195100,220115695,3930,3930,3930,3930,0
20240604,195000,220115695,3930,3930,3930,3930,0
20240604,194900,220115695,3930,3930,3930,3930,0
20240604,194800,220115695,3930,3930,3930,3930,0
20240604,194700,220115695,3930,3930,3930,3930,0
20240604,194600,220115695,3930,3930,3930,3930,269
20240604,194500,220115695,3930,3930,3930,3930,0
20240604,194400,220115695,3930,3930,3930,3930,0
20240604,194300,220115695,3930,3930,3930,3930,0
20240604,194200,220115695,3930,3930,3930,3930,0
20240604,194100,220115695,3930,3930,3930,3930,0
20240604,194000,220115695,3930,3930,3930,3930,0
20240604,193900,220115695,3930,3930,3930,3930,0
20240604,193800,220115695,3930,3930,3930,3930,0
20240604,193700,220115695,3930,3930,3930,3930,0
20240604,193600,220115695,3930,3930,3930,3930,0
20240604,193500,220115695,3930,3930,3930,3930,0
20240604,193400,220115695,3930,3930,3930,3930,0
20240604,193300,220115695,3930,3930,3930,3930,0
20240604,193200,220115695,3930,3930,3930,3930,0
20240604,193100,220115695,3930,3930,3930,3930,0
20240604,193000,220115695,3930,3930,3930,3930,0
20240604,192900,220115695,3930,3930,3930,3930,0
20240604,192800,220115695,3930,3930,3930,3930,0
20240604,192700,220115695,3930,3930,3930,3930,0
20240604,192600,220115695,3930,3930,3930,3930,0
20240604,192500,220115695,3930,3930,3930,3930,0
20240604,192400,220115695,3930,3930,3930,3930,0
20240604,192300,220115695,3930,3930,3930,3930,0
20240604,192200,220115695,3930,3930,3930,3930,0
20240604,192100,220115695,3930,3930,3930,3930,0
20240604,192000,220115695,3930,3930,3930,3930,0
20240604,191900,220115695,3930,3930,3930,3930,0
20240604,191800,220115695,3930,3930,3930,3930,0
20240604,191700,220115695,3930,3930,3930,3930,0
20240604,191600,220115695,3930,3930,3930,3930,269
20240604,191500,220115695,3930,3930,3930,3930,0
20240604,191400,220115695,3930,3930,3930,3930,0
20240604,191300,220115695,3930,3930,3930,3930,0
20240604,191200,220115695,3930,3930,3930,3930,0
20240604,191100,220115695,3930,3930,3930,3930,0
20240604,191000,220115695,3930,3930,3930,3930,0
20240604,190900,220115695,3930,3930,3930,3930,0
20240604,190800,220115695,3930,3930,3930,3930,0
20240604,190700,220115695,3930,3930,3930,3930,0
20240604,190600,220115695,3930,3930,3930,3930,0
20240604,190500,220115695,3930,3930,3930,3930,0
20240604,190400,220115695,3930,3930,3930,3930,0
20240604,190300,220115695,3930,3930,3930,3930,0
20240604,190200,220115695,3930,3930,3930,3930,0
20240604,190100,220115695,3930,3930,3930,3930,0
20240604,190000,220115695,3930,3930,3930,3930,0
20240604,185900,220115695,3930,3930,3930,3930,0
20240604,185800,220115695,3930,3930,3930,3930,0
20240604,185700,220115695,3930,3930,3930,3930,0
20240604,185600,220115695,3930,3930,3930,3930,0
20240604,185500,220115695,3930,3930,3930,3930,0
20240604,185400,220115695,3930,3930,3930,3930,0
20240604,185300,220115695,3930,3930,3930,3930,0
20240604,185200,220115695,3930,3930,3930,3930,0
20240604,185100,220115695,3930,3930,3930,3930,0
20240604,185000,220115695,3930,3930,3930,3930,0
20240604,184900,220115695,3930,3930,3930,3930,0
20240604,184800,220115695,3930,3930,3930,3930,0
20240604,184700,220115695,3930,3930,3930,3930,0
20240604,184600,220115695,3930,3930,3930,3930,269
20240604,184500,220115695,3930,3930,3930,3930,0
20240604,184400,220115695,3930,3930,3930,3930,0
20240604,184300,220115695,3930,3930,3930,3930,0
20240604,184200,220115695,3930,3930,3930,3930,0
20240604,184100,220115695,3930,3930,3930,3930,0
20240604,184000,220115695,3930,3930,3930,3930,0
20240604,183900,220115695,3930,3930,3930,3930,0
20240604,183800,220115695,3930,3930,3930,3930,0
20240604,183700,220115695,3930,3930,3930,3930,0
20240604,183600,220115695,3930,3930,3930,3930,0
20240604,183500,220115695,3930,3930,3930,3930,0
20240604,183400,220115695,3930,3930,3930,3930,0
20240604,183300,220115695,3930,3930,3930,3930,0
20240604,183200,220115695,3930,3930,3930,3930,0
20240604,183100,220115695,3930,3930,3930,3930,0
20240604,183000,220115695,3930,3930,3930,3930,0
20240604,182900,220115695,3930,3930,3930,3930,0
20240604,182800,220115695,3930,3930,3930,3930,0
20240604,182700,220115695,3930,3930,3930,3930,0
20240604,182600,220115695,3930,3930,3930,3930,0
20240604,182500,220115695,3930,3930,3930,3930,0
20240604,182400,220115695,3930,3930,3930,3930,0
20240604,182300,220115695,3930,3930,3930,3930,0
20240604,182200,220115695,3930,3930,3930,3930,0
20240604,182100,220115695,3930,3930,3930,3930,0
20240604,182000,220115695,3930,3930,3930,3930,0
20240604,181900,220115695,3930,3930,3930,3930,0
20240604,181800,220115695,3930,3930,3930,3930,0
20240604,181700,220115695,3930,3930,3930,3930,0
20240604,181600,220115695,3930,3930,3930,3930,269
20240604,181500,220115695,3930,3930,3930,3930,0
20240604,181400,220115695,3930,3930,3930,3930,0
20240604,181300,220115695,3930,3930,3930,3930,0
20240604,181200,220115695,3930,3930,3930,3930,0
20240604,181100,220115695,3930,3930,3930,3930,0
20240604,181000,220115695,3930,3930,3930,3930,0
20240604,180900,220115695,3930,3930,3930,3930,0
20240604,180800,220115695,3930,3930,3930,3930,0
20240604,180700,220115695,3930,3930,3930,3930,0
20240604,180600,220115695,3930,3930,3930,3930,0
20240604,180500,220115695,3930,3930,3930,3930,0
20240604,180400,220115695,3930,3930,3930,3930,0
20240604,180300,220115695,3930,3930,3930,3930,0
20240604,180200,220115695,3930,3930,3930,3930,0
20240604,180100,220115695,3930,3930,3930,3930,0
20240604,180000,220115695,3930,3930,3930,3930,0
20240604,175900,220115695,3930,3930,3930,3930,0
20240604,175800,220115695,3930,3930,3930,3930,0
20240604,175700,220115695,3930,3930,3930,3930,0
20240604,175600,220115695,3930,3930,3930,3930,0
20240604,175500,220115695,3930,3930,3930,3930,0
20240604,175400,220115695,3930,3930,3930,3930,0
20240604,175300,220115695,3930,3930,3930,3930,0
20240604,175200,220115695,3930,3930,3930,3930,0
20240604,175100,220115695,3930,3930,3930,3930,0
20240604,175000,220115695,3930,3930,3930,3930,0
20240604,174900,220115695,3930,3930,3930,3930,0
20240604,174800,220115695,3930,3930,3930,3930,0
20240604,174700,220115695,3930,3930,3930,3930,0
20240604,174600,220115695,3930,3930,3930,3930,269
20240604,174500,220115695,3930,3930,3930,3930,0
20240604,174400,220115695,3930,3930,3930,3930,0
20240604,174300,220115695,3930,3930,3930,3930,0
20240604,174200,220115695,3930,3930,3930,3930,0
20240604,174100,220115695,3930,3930,3930,3930,0
20240604,174000,220115695,3930,3930,3930,3930,0
20240604,173900,220115695,3930,3930,3930,3930,0
20240604,173800,220115695,3930,3930,3930,3930,0
20240604,173700,220115695,3930,3930,3930,3930,0
20240604,173600,220115695,3930,3930,3930,3930,0
20240604,173500,220115695,3930,3930,3930,3930,0
20240604,173400,220115695,3930,3930,3930,3930,0
20240604,173300,220115695,3930,3930,3930,3930,0
20240604,173200,220115695,3930,3930,3930,3930,0
20240604,173100,220115695,3930,3930,3930,3930,0
20240604,173000,220115695,3930,3930,3930,3930,0
20240604,172900,220115695,3930,3930,3930,3930,0
20240604,172800,220115695,3930,3930,3930,3930,0
20240604,172700,220115695,3930,3930,3930,3930,0
20240604,172600,220115695,3930,3930,3930,3930,0
20240604,172500,220115695,3930,3930,3930,3930,0
20240604,172400,220115695,3930,3930,3930,3930,0
20240604,172300,220115695,3930,3930,3930,3930,0
20240604,172200,220115695,3930,3930,3930,3930,0
20240604,172100,220115695,3930,3930,3930,3930,0
20240604,172000,220115695,3930,3930,3930,3930,0
20240604,171900,220115695,3930,3930,3930,3930,0
20240604,171800,220115695,3930,3930,3930,3930,0
20240604,171700,220115695,3930,3930,3930,3930,0
20240604,171600,220115695,3930,3930,3930,3930,269
20240604,171500,220115695,3930,3930,3930,3930,0
20240604,171400,220115695,3930,3930,3930,3930,0
20240604,171300,220115695,3930,3930,3930,3930,0
20240604,171200,220115695,3930,3930,3930,3930,0
20240604,171100,220115695,3930,3930,3930,3930,0
20240604,171000,220115695,3930,3930,3930,3930,0
20240604,170900,220115695,3930,3930,3930,3930,0
20240604,170800,220115695,3930,3930,3930,3930,0
20240604,170700,220115695,3930,3930,3930,3930,0
20240604,170600,220115695,3930,3930,3930,3930,0
20240604,170500,220115695,3930,3930,3930,3930,0
20240604,170400,220115695,3930,3930,3930,3930,0
20240604,170300,220115695,3930,3930,3930,3930,0
20240604,170200,220115695,3930,3930,3930,3930,0
20240604,170100,220115695,3930,3930,3930,3930,0
20240604,170000,220115695,3930,3930,3930,3930,0
20240604,165900,220115695,3930,3930,3930,3930,0
20240604,165800,220115695,3930,3930,3930,3930,0
20240604,165700,220115695,3930,3930,3930,3930,0
20240604,165600,220115695,3930,3930,3930,3930,0
20240604,165500,220115695,3930,3930,3930,3930,0
20240604,165400,220115695,3930,3930,3930,3930,0
20240604,165300,220115695,3930,3930,3930,3930,0
20240604,165200,220115695,3930,3930,3930,3930,0
20240604,165100,220115695,3930,3930,3930,3930,0
20240604,165000,220115695,3930,3930,3930,3930,0
20240604,164900,220115695,3930,3930,3930,3930,0
20240604,164800,220115695,3930,3930,3930,3930,0
20240604,164700,220115695,3930,3930,3930,3930,0
20240604,164600,220115695,3930,3930,3930,3930,269
20240604,164500,220115695,3930,3930,3930,3930,0
20240604,164400,220115695,3930,3930,3930,3930,0
20240604,164300,220115695,3930,3930,3930,3930,0
20240604,164200,220115695,3930,3930,3930,3930,0
20240604,164100,220115695,3930,3930,3930,3930,0
20240604,164000,220115695,3930,3930,3930,3930,0
20240604,163900,220115695,3930,3930,3930,3930,0
20240604,163800,220115695,3930,3930,3930,3930,0
20240604,163700,220115695,3930,3930,3930,3930,0
20240604,163600,220115695,3930,3930,3930,3930,0
20240604,163500,220115695,3930,3930,3930,3930,0
20240604,163400,220115695,3930,3930,3930,3930,0
20240604,163300,220115695,3930,3930,3930,3930,0
20240604,163200,220115695,3930,3930,3930,3930,0
20240604,163100,220115695,3930,3930,3930,3930,0
20240604,163000,220115695,3930,3930,3930,3930,0
20240604,162900,220115695,3930,3930,3930,3930,0
20240604,162800,220115695,3930,3930,3930,3930,0
20240604,162700,220115695,3930,3930,3930,3930,0
20240604,162600,220115695,3930,3930,3930,3930,0
20240604,162500,220115695,3930,3930,3930,3930,0
20240604,162400,220115695,3930,3930,3930,3930,0
20240604,162300,220115695,3930,3930,3930,3930,0
20240604,162200,220115695,3930,3930,3930,3930,0
20240604,162100,220115695,3930,3930,3930,3930,0
20240604,162000,220115695,3930,3930,3930,3930,0
20240604,161900,220115695,3930,3930,3930,3930,0
20240604,161800,220115695,3930,3930,3930,3930,0
20240604,161700,220115695,3930,3930,3930,3930,0
20240604,161600,220115695,3930,3930,3930,3930,269
20240604,161500,220115695,3930,3930,3930,3930,0
20240604,161400,220115695,3930,3930,3930,3930,0
20240604,161300,220115695,3930,3930,3930,3930,0
20240604,161200,220115695,3930,3930,3930,3930,0
20240604,161100,220115695,3930,3930,3930,3930,0
20240604,161000,220115695,3930,3930,3930,3930,0
20240604,160900,220115695,3930,3930,3930,3930,0
20240604,160800,220115695,3930,3930,3930,3930,0
20240604,160700,220115695,3930,3930,3930,3930,0
20240604,160600,220115695,3930,3930,3930,3930,0
20240604,160500,220115695,3930,3930,3930,3930,0
20240604,160400,220115695,3930,3930,3930,3930,0
20240604,160300,220115695,3930,3930,3930,3930,0
20240604,160200,220115695,3930,3930,3930,3930,0
20240604,160100,220115695,3930,3930,3930,3930,0
20240604,160000,220115695,3930,3930,3930,3930,0
20240604,155900,220115695,3930,3930,3930,3930,0
20240604,155800,220115695,3930,3930,3930,3930,0
20240604,155700,220115695,3930,3930,3930,3930,0
20240604,155600,220115695,3930,3930,3930,3930,0
20240604,155500,220115695,3930,3930,3930,3930,0
20240604,155400,220115695,3930,3930,3930,3930,0
20240604,155300,220115695,3930,3930,3930,3930,0
20240604,155200,220115695,3930,3930,3930,3930,0
20240604,155100,220115695,3930,3930,3930,3930,0
20240604,155000,220115695,3930,3930,3930,3930,0
20240604,154900,220115695,3930,3930,3930,3930,0
20240604,154800,220115695,3930,3930,3930,3930,0
20240604,154700,220115695,3930,3930,3930,3930,0
20240604,154600,220115695,3930,3930,3930,3930,269
20240604,154500,220115695,3930,3930,3930,3930,0
20240604,154400,220115695,3930,3930,3930,3930,0
20240604,154300,220115695,3930,3930,3930,3930,0
20240604,154200,220115695,3930,3930,3930,3930,0
20240604,154100,220115695,3930,3930,3930,3930,0
20240604,154000,220115695,3930,3930,3930,3930,0
20240604,153900,220115695,3930,3930,3930,3930,0
20240604,153800,220115695,3930,3930,3930,3930,0
20240604,153700,220115695,3930,3930,3930,3930,0
20240604,153600,220115695,3930,3930,3930,3930,0
20240604,153500,220115695,3930,3930,3930,3930,0
20240604,153400,220115695,3930,3930,3930,3930,0
20240604,153300,220115695,3930,3930,3930,3930,0
20240604,153200,220115695,3930,3930,3930,3930,0
20240604,153100,220115695,3930,3930,3930,3930,0
20240604,153000,220115695,3930,3930,3930,3930,269
20240604,152900,219058525,4005,4005,4005,4005,0
20240604,152800,219058525,4005,4005,4005,4005,0
20240604,152700,219058525,4005,4005,4005,4005,0
20240604,152600,219058525,4005,4005,4005,4005,0
20240604,152500,219058525,4005,4005,4005,4005,0
20240604,152400,219058525,4005,4005,4005,4005,0
20240604,152300,219058525,4005,4005,4005,4005,0
20240604,152200,219058525,4005,4005,4005,4005,0
20240604,152100,219058525,4005,4005,4005,4005,0
20240604,152000,219058525,4005,4005,4005,4005,0
20240604,151900,219058525,4005,4005,4005,4005,0
20240604,151800,219058525,4005,4005,4005,4005,0
20240604,151700,219058525,4005,4000,4005,4000,388
20240604,151600,217504635,4000,4000,4000,4000,0
20240604,151500,217504635,4000,3995,4000,3995,303
20240604,151400,216293235,4000,3985,4000,3985,350
20240604,151300,214897285,3990,3990,3990,3990,0
20240604,151200,214897285,3990,3990,3990,3990,0
20240604,151100,214897285,3990,3990,3990,3990,0
20240604,151000,214897285,3990,3990,3990,3990,0
20240604,150900,214897285,3990,3990,3990,3990,0
20240604,150800,214897285,3990,3990,3990,3990,0
20240604,150700,214897285,3990,3990,3990,3990,0
20240604,150600,214897285,3990,3960,3990,3960,140
20240604,150500,214342075,3945,3980,3980,3945,6134
20240604,150400,190060555,4000,4000,4000,4000,0
20240604,150300,190060555,4000,4000,4000,4000,0
20240604,150200,190060555,4000,4000,4000,4000,0
20240604,150100,190060555,4000,4000,4000,4000,0
20240604,150000,190060555,4000,4000,4000,4000,0
20240604,145900,190060555,4000,4000,4000,4000,0
20240604,145800,190060555,4000,4000,4000,4000,0
20240604,145700,190060555,4000,4000,4000,4000,0
20240604,145600,190060555,4000,4000,4000,4000,0
20240604,145500,190060555,4000,4000,4000,4000,0
20240604,145400,190060555,4000,4000,4000,4000,0
20240604,145300,190060555,4000,4000,4000,4000,0
20240604,145200,190060555,4000,4000,4000,4000,0
20240604,145100,190060555,4000,4000,4000,4000,0
20240604,145000,190060555,4000,4000,4000,4000,1
20240604,144900,190056555,3980,3980,3980,3980,0
20240604,144800,190056555,3980,3980,3980,3980,1
20240604,144700,190052575,3995,3995,3995,3995,0
20240604,144600,190052575,3995,3995,3995,3995,0
20240604,144500,190052575,3995,3995,3995,3995,2000
20240604,144400,182062575,3995,3995,3995,3995,0
20240604,144300,182062575,3995,3995,3995,3995,0
20240604,144200,182062575,3995,3995,3995,3995,0
20240604,144100,182062575,3995,3995,3995,3995,0
20240604,144000,182062575,3995,3995,3995,3995,0
20240604,143900,182062575,3995,3995,3995,3995,0
20240604,143800,182062575,3995,3970,3995,3965,2230
20240604,143700,173210015,4000,4000,4000,4000,0
20240604,143600,173210015,4000,4000,4000,4000,0
20240604,143500,173210015,4000,3975,4000,3975,126
20240604,143400,172708915,4000,4000,4000,4000,0
20240604,143300,172708915,4000,4000,4000,4000,0
20240604,143200,172708915,4000,4000,4000,4000,0
20240604,143100,172708915,4000,4000,4000,4000,0
20240604,143000,172708915,4000,4000,4000,4000,0
20240604,142900,172708915,4000,4000,4000,4000,0
20240604,142800,172708915,4000,4000,4000,4000,0
20240604,142700,172708915,4000,4000,4000,4000,1
20240604,142600,172704915,3980,3985,3985,3980,1012
20240604,142500,168677125,4015,4015,4015,4015,0
20240604,142400,168677125,4015,4015,4015,4015,0
20240604,142300,168677125,4015,4015,4015,4015,0
20240604,142200,168677125,4015,4015,4015,4015,0
20240604,142100,168677125,4015,4015,4015,4015,0
20240604,142000,168677125,4015,4015,4015,4015,0
20240604,141900,168677125,4015,4015,4015,4015,0
20240604,141800,168677125,4015,4015,4015,4015,0
20240604,141700,168677125,4015,4015,4015,4015,0
20240604,141600,168677125,4015,4015,4015,4015,0
20240604,141500,168677125,4015,4015,4015,4015,0
20240604,141400,168677125,4015,4015,4015,4015,0
20240604,141300,168677125,4015,4015,4015,4015,0
20240604,141200,168677125,4015,4015,4015,4015,0
20240604,141100,168677125,4015,4015,4015,4015,0
20240604,141000,168677125,4015,4015,4015,4015,0
20240604,140900,168677125,4015,4015,4015,4015,0
20240604,140800,168677125,4015,4015,4015,4015,0
20240604,140700,168677125,4015,4015,4015,4015,0
20240604,140600,168677125,4015,4015,4015,4015,0
20240604,140500,168677125,4015,4015,4015,4015,0
20240604,140400,168677125,4015,4015,4015,4015,0
20240604,140300,168677125,4015,4015,4015,4015,0
20240604,140200,168677125,4015,4015,4015,4015,0
20240604,140100,168677125,4015,4015,4015,4015,0
20240604,140000,168677125,4015,4015,4015,4015,41
20240604,135900,168512510,4015,4015,4015,4015,500
20240604,135800,166505010,4015,4015,4015,4015,0
20240604,135700,166505010,4015,4015,4015,4015,0
20240604,135600,166505010,4015,4015,4015,4015,0
20240604,135500,166505010,4015,4015,4015,4015,0
20240604,135400,166505010,4015,4015,4015,4015,0
20240604,135300,166505010,4015,4005,4015,4005,17
20240604,135200,166436835,4005,4005,4005,4005,1
20240604,135100,166432830,4000,4000,4000,4000,2000
20240604,135000,158432830,4000,4000,4000,4000,0
20240604,134900,158432830,4000,4000,4000,4000,0
20240604,134800,158432830,4000,4000,4000,4000,0
20240604,134700,158432830,4000,4000,4000,4000,1
20240604,134600,158428830,3995,3995,4000,3995,2000
20240604,134500,150434055,3995,3995,3995,3995,501
20240604,134400,148432560,3995,3960,3995,3960,504
20240604,134300,146424850,3965,3965,3965,3965,0
20240604,134200,146424850,3965,3965,3965,3965,1190
20240604,134100,141706500,3980,3980,3980,3980,0
20240604,134000,141706500,3980,3980,3980,3980,0
20240604,133900,141706500,3980,3980,3980,3980,0
20240604,133800,141706500,3980,3980,3980,3980,0
20240604,133700,141706500,3980,3980,3980,3980,100
20240604,133600,141308500,3985,3985,3985,3985,0
20240604,133500,141308500,3985,3985,3985,3985,0
20240604,133400,141308500,3985,3970,3985,3970,11
20240604,133300,141264815,3970,3970,3985,3970,1129
20240604,133200,136782670,3985,3975,3985,3975,1001
20240604,133100,132803685,3990,3990,3990,3990,0
20240604,133000,132803685,3990,3990,3990,3990,0
20240604,132900,132803685,3990,3990,3990,3990,0
20240604,132800,132803685,3990,3990,3990,3990,0
20240604,132700,132803685,3990,3990,3990,3990,0
20240604,132600,132803685,3990,3990,3990,3990,0
20240604,132500,132803685,3990,3990,3990,3990,0
20240604,132400,132803685,3990,3990,3990,3990,0
20240604,132300,132803685,3990,3990,3990,3990,0
20240604,132200,132803685,3990,3990,3990,3990,0
20240604,132100,132803685,3990,3990,3990,3990,0
20240604,132000,132803685,3990,3990,3990,3990,0
20240604,131900,132803685,3990,3990,3990,3990,1
20240604,131800,132799695,3975,3975,3975,3975,0
20240604,131700,132799695,3975,3975,3975,3975,3000
20240604,131600,120874695,3990,3990,3990,3990,0
20240604,131500,120874695,3990,3970,3990,3970,501
20240604,131400,118885705,3990,3975,3990,3975,111
20240604,131300,118444465,4000,4000,4000,4000,0
20240604,131200,118444465,4000,4000,4000,4000,0
20240604,131100,118444465,4000,4000,4000,4000,0
20240604,131000,118444465,4000,4000,4000,4000,0
20240604,130900,118444465,4000,4000,4000,4000,0
20240604,130800,118444465,4000,4000,4000,3980,27
20240604,130700,118336965,3990,3990,3990,3990,250
20240604,130600,117339465,4000,4000,4000,4000,0
20240604,130500,117339465,4000,4000,4000,4000,0
20240604,130400,117339465,4000,4000,4000,4000,0
20240604,130300,117339465,4000,4000,4000,4000,0
20240604,130200,117339465,4000,4000,4000,4000,0
20240604,130100,117339465,4000,4000,4000,4000,0
20240604,130000,117339465,4000,4000,4000,4000,0
20240604,125900,117339465,4000,4000,4000,4000,0
20240604,125800,117339465,4000,4000,4000,4000,0
20240604,125700,117339465,4000,4000,4000,4000,0
20240604,125600,117339465,4000,4000,4000,4000,0
20240604,125500,117339465,4000,4000,4000,4000,0
20240604,125400,117339465,4000,4000,4000,4000,0
20240604,125300,117339465,4000,4000,4000,4000,0
20240604,125200,117339465,4000,4000,4000,4000,0
20240604,125100,117339465,4000,4000,4000,4000,0
20240604,125000,117339465,4000,4000,4000,4000,0
20240604,124900,117339465,4000,4000,4000,4000,0
20240604,124800,117339465,4000,3980,4000,3970,5603
20240604,124700,95081100,4000,4000,4000,4000,0
20240604,124600,95081100,4000,4000,4000,4000,0
20240604,124500,95081100,4000,4000,4000,4000,1
20240604,124400,95077100,3980,3980,3980,3980,0
20240604,124300,95077100,3980,3980,3980,3980,637
20240604,124200,92541840,4000,4000,4000,4000,0
20240604,124100,92541840,4000,3980,4000,3980,11
20240604,124000,92498040,3980,3980,3980,3980,0
20240604,123900,92498040,3980,3980,3980,3980,0
20240604,123800,92498040,3980,3990,3990,3980,500
20240604,123700,90505840,4000,4000,4000,4000,0
20240604,123600,90505840,4000,4000,4000,4000,0
20240604,123500,90505840,4000,4000,4000,4000,0
20240604,123400,90505840,4000,4000,4000,4000,0
20240604,123300,90505840,4000,4000,4000,4000,0
20240604,123200,90505840,4000,4000,4000,4000,0
20240604,123100,90505840,4000,4000,4000,4000,1000
20240604,123000,86505840,4020,4020,4020,4020,0
20240604,122900,86505840,4020,4020,4020,4020,0
20240604,122800,86505840,4020,4020,4020,4020,0
20240604,122700,86505840,4020,4020,4020,4020,0
20240604,122600,86505840,4020,4020,4020,4020,0
20240604,122500,86505840,4020,4020,4020,4020,0
20240604,122400,86505840,4020,4020,4020,4020,7
20240604,122300,86477700,4020,4020,4020,4020,0
20240604,122200,86477700,4020,4020,4020,4020,0
20240604,122100,86477700,4020,4020,4020,4020,0
20240604,122000,86477700,4020,4020,4020,4020,0
20240604,121900,86477700,4020,4020,4020,4020,0
20240604,121800,86477700,4020,4020,4020,4020,0
20240604,121700,86477700,4020,4020,4020,4020,0
20240604,121600,86477700,4020,4020,4020,4020,0
20240604,121500,86477700,4020,4020,4020,4020,0
20240604,121400,86477700,4020,4020,4020,4020,0
20240604,121300,86477700,4020,4020,4020,4020,0
20240604,121200,86477700,4020,4020,4020,4020,1
20240604,121100,86473680,4000,4000,4000,4000,10
20240604,121000,86433680,4020,4020,4020,4020,0
20240604,120900,86433680,4020,4020,4020,4020,0
20240604,120800,86433680,4020,4020,4020,4020,0
20240604,120700,86433680,4020,4020,4020,4020,0
20240604,120600,86433680,4020,4020,4020,4020,0
20240604,120500,86433680,4020,4020,4020,4020,0
20240604,120400,86433680,4020,4020,4020,4020,0
20240604,120300,86433680,4020,4020,4020,4020,0
20240604,120200,86433680,4020,4020,4020,4020,0
20240604,120100,86433680,4020,4020,4020,4020,0
20240604,120000,86433680,4020,4020,4020,4020,0
20240604,115900,86433680,4020,4020,4020,4020,0
20240604,115800,86433680,4020,4020,4020,4020,0
20240604,115700,86433680,4020,4020,4020,4020,0
20240604,115600,86433680,4020,4020,4020,4020,0
20240604,115500,86433680,4020,4020,4020,4020,0
20240604,115400,86433680,4020,4020,4020,4020,0
20240604,115300,86433680,4020,4020,4020,4020,0
20240604,115200,86433680,4020,4020,4020,4020,0
20240604,115100,86433680,4020,4020,4020,4020,0
20240604,115000,86433680,4020,4020,4020,4020,0
20240604,114900,86433680,4020,4020,4020,4020,0
20240604,114800,86433680,4020,4020,4020,4020,0
20240604,114700,86433680,4020,4020,4020,4020,18
20240604,114600,86361320,4020,4020,4020,4020,0
20240604,114500,86361320,4020,4020,4020,4020,0
20240604,114400,86361320,4020,4020,4020,4020,0
20240604,114300,86361320,4020,4020,4020,4020,0
20240604,114200,86361320,4020,4020,4020,4020,0
20240604,114100,86361320,4020,4020,4020,4020,0
20240604,114000,86361320,4020,4020,4020,4020,0
20240604,113900,86361320,4020,4020,4020,4020,0
20240604,113800,86361320,4020,4020,4020,4020,0
20240604,113700,86361320,4020,4020,4020,4020,0
20240604,113600,86361320,4020,4020,4020,4020,0
20240604,113500,86361320,4020,4020,4020,4020,0
20240604,113400,86361320,4020,4020,4020,4020,0
20240604,113300,86361320,4020,4020,4020,4020,0
20240604,113200,86361320,4020,4020,4020,4020,0
20240604,113100,86361320,4020,4020,4020,4020,1
20240604,113000,86357300,3990,4000,4000,3990,1650
20240604,112900,79769710,4020,4020,4020,4020,0
20240604,112800,79769710,4020,4020,4020,4020,0
20240604,112700,79769710,4020,4020,4020,4020,0
20240604,112600,79769710,4020,4020,4020,4020,2
20240604,112500,79761670,4000,4000,4000,4000,0
20240604,112400,79761670,4000,4000,4000,4000,9
20240604,112300,79725670,4020,4020,4020,4020,0
20240604,112200,79725670,4020,4020,4020,4020,0
20240604,112100,79725670,4020,4020,4020,4020,0
20240604,112000,79725670,4020,4020,4020,4020,0
20240604,111900,79725670,4020,4020,4020,4020,0
20240604,111800,79725670,4020,4020,4020,4020,0
20240604,111700,79725670,4020,4020,4020,4020,0
20240604,111600,79725670,4020,4020,4020,4020,500
20240604,111500,77715670,4020,4020,4020,4020,0
20240604,111400,77715670,4020,4020,4020,4020,0
20240604,111300,77715670,4020,4020,4020,4020,0
20240604,111200,77715670,4020,4020,4020,4020,0
20240604,111100,77715670,4020,4020,4020,4020,0
20240604,111000,77715670,4020,4020,4020,4020,0
20240604,110900,77715670,4020,3990,4020,3990,2203
20240604,110800,68925610,4020,4020,4020,4020,1
20240604,110700,68921590,4000,4000,4000,4000,1050
20240604,110600,64721590,4020,4020,4020,4020,0
20240604,110500,64721590,4020,4020,4020,4020,0
20240604,110400,64721590,4020,4020,4020,4020,0
20240604,110300,64721590,4020,4020,4020,4020,0
20240604,110200,64721590,4020,4020,4020,4020,3
20240604,110100,64709530,4015,4015,4015,4015,0
20240604,110000,64709530,4015,4015,4015,4015,0
20240604,105900,64709530,4015,4010,4015,4010,14
20240604,105800,64653325,4010,4010,4010,4010,0
20240604,105700,64653325,4010,4010,4010,4010,2
20240604,105600,64645305,4010,4005,4010,4005,150
20240604,105500,64044110,4010,4010,4010,4010,0
20240604,105400,64044110,4010,4010,4010,4010,0
20240604,105300,64044110,4010,4010,4010,4010,0
20240604,105200,64044110,4010,4010,4010,4010,0
20240604,105100,64044110,4010,4010,4010,4010,0
20240604,105000,64044110,4010,4010,4010,4010,0
20240604,104900,64044110,4010,4010,4010,4010,0
20240604,104800,64044110,4010,4010,4010,4010,0
20240604,104700,64044110,4010,4010,4010,4010,0
20240604,104600,64044110,4010,4010,4010,4010,0
20240604,104500,64044110,4010,4010,4010,4010,0
20240604,104400,64044110,4010,4010,4010,4010,1
20240604,104300,64040100,3985,4010,4010,3985,1170
20240604,104200,59376830,3995,3995,3995,3995,106
20240604,104100,58953360,4025,4025,4025,4025,0
20240604,104000,58953360,4025,4025,4025,4025,0
20240604,103900,58953360,4025,4025,4025,4025,1
20240604,103800,58949335,4000,4000,4000,4000,0
20240604,103700,58949335,4000,4000,4000,4000,0
20240604,103600,58949335,4000,4000,4000,4000,0
20240604,103500,58949335,4000,4000,4000,4000,0
20240604,103400,58949335,4000,4000,4000,4000,20
20240604,103300,58869335,4025,4025,4025,4025,0
20240604,103200,58869335,4025,4025,4025,4025,0
20240604,103100,58869335,4025,4020,4025,4020,500
20240604,103000,56856950,4025,4025,4025,4025,0
20240604,102900,56856950,4025,4020,4025,4020,7
20240604,102800,56828805,3995,3995,3995,3995,0
20240604,102700,56828805,3995,4015,4015,3990,490
20240604,102600,54871135,4035,4035,4035,4035,0
20240604,102500,54871135,4035,4035,4035,4035,0
20240604,102400,54871135,4035,4035,4035,4035,0
20240604,102300,54871135,4035,4035,4035,4035,0
20240604,102200,54871135,4035,4035,4035,4035,1
20240604,102100,54867100,4015,4015,4015,4015,14
20240604,102000,54810890,4045,4045,4045,4045,0
20240604,101900,54810890,4045,4045,4045,4045,0
20240604,101800,54810890,4045,4045,4045,4045,0
20240604,101700,54810890,4045,4045,4045,4045,0
20240604,101600,54810890,4045,4045,4045,4045,0
20240604,101500,54810890,4045,4045,4045,4045,0
20240604,101400,54810890,4045,4045,4045,4045,0
20240604,101300,54810890,4045,4045,4045,4045,0
20240604,101200,54810890,4045,4045,4045,4045,0
20240604,101100,54810890,4045,4045,4045,4045,0
20240604,101000,54810890,4045,4045,4045,4045,50
20240604,100900,54608640,4045,4045,4045,4045,0
20240604,100800,54608640,4045,4045,4045,4045,0
20240604,100700,54608640,4045,4045,4045,4045,162
20240604,100600,53953350,4045,4045,4045,4045,0
20240604,100500,53953350,4045,4045,4045,4045,0
20240604,100400,53953350,4045,4045,4045,4045,2
20240604,100300,53945260,4045,4025,4045,4025,39
20240604,100200,53788020,4025,4025,4025,4025,0
20240604,100100,53788020,4025,4025,4025,4025,0
20240604,100000,53788020,4025,4025,4025,4025,1
20240604,095900,53783995,3995,3995,3995,3995,1
20240604,095800,53780000,4025,4025,4025,4025,1
20240604,095700,53775975,4000,4000,4000,4000,0
20240604,095600,53775975,4000,4000,4000,4000,0
20240604,095500,53775975,4000,4000,4000,4000,0
20240604,095400,53775975,4000,4020,4020,4000,1201
20240604,095300,48968860,4000,4045,4050,4000,580
20240604,095200,46621980,4040,4030,4040,4030,1500
20240604,095100,40563430,4030,4030,4030,4030,0
20240604,095000,40563430,4030,4030,4030,4030,0
20240604,094900,40563430,4030,4030,4030,4030,0
20240604,094800,40563430,4030,4030,4030,4030,0
20240604,094700,40563430,4030,4030,4030,4030,0
20240604,094600,40563430,4030,4030,4030,4030,0
20240604,094500,40563430,4030,4030,4030,4030,0
20240604,094400,40563430,4030,4030,4030,4030,0
20240604,094300,40563430,4030,4030,4030,4030,1
20240604,094200,40559400,4010,4010,4010,4010,1
20240604,094100,40555390,4040,4040,4040,4040,0
20240604,094000,40555390,4040,4040,4040,4040,0
20240604,093900,40555390,4040,4040,4040,4040,0
20240604,093800,40555390,4040,4040,4040,4040,0
20240604,093700,40555390,4040,4040,4040,4040,0
20240604,093600,40555390,4040,4040,4040,4040,0
20240604,093500,40555390,4040,4040,4040,4040,0
20240604,093400,40555390,4040,4040,4040,4040,0
20240604,093300,40555390,4040,4040,4040,4040,0
20240604,093200,40555390,4040,4040,4040,4040,1
20240604,093100,40551350,4020,4020,4020,4020,100
20240604,093000,40149350,4040,4040,4040,4040,0
20240604,092900,40149350,4040,4020,4040,4020,361
20240604,092800,38697910,4020,4020,4020,4020,0
20240604,092700,38697910,4020,4020,4020,4020,0
20240604,092600,38697910,4020,4020,4020,4020,0
20240604,092500,38697910,4020,4020,4020,4020,0
20240604,092400,38697910,4020,4020,4020,4020,0
20240604,092300,38697910,4020,4020,4020,4020,0
20240604,092200,38697910,4020,3985,4020,3970,1214
20240604,092100,33858100,3985,3985,3985,3985,1989
20240604,092000,25931935,3980,3980,3980,3980,231
20240604,091900,25012555,3980,3975,3980,3975,21
20240604,091800,24929005,3980,3980,3980,3980,0
20240604,091700,24929005,3980,3985,3985,3960,3316
20240604,091600,11727980,4015,4015,4015,4015,0
20240604,091500,11727980,4015,4015,4015,3990,348
20240604,091400,10339410,3995,3995,3995,3995,201
20240604,091300,9536415,4020,4020,4020,4020,0
20240604,091200,9536415,4020,4020,4020,4020,0
20240604,091100,9536415,4020,4020,4020,4020,1
20240604,091000,9532395,3995,4005,4005,3995,763
20240604,090900,6481185,4035,4035,4035,4035,0
20240604,090800,6481185,4035,4035,4035,4035,0
20240604,090700,6481185,4035,4035,4035,4035,21
20240604,090600,6396450,4005,4020,4020,4005,253
20240604,090500,5382085,4050,4045,4050,4045,6
20240604,090400,5357810,4020,4055,4055,4020,172
20240604,090300,4665455,4030,4030,4030,4030,9
20240604,090200,4629185,4060,4060,4060,4030,33
20240604,090100,4495315,4055,4055,4070,4020,90
20240604,090000,4131005,4055,4050,4055,4050,1020