KissMeData/083550/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195600,78011180,4000,4000,4000,4000,752
20240604,195500,78011180,4000,4000,4000,4000,0
20240604,195400,78011180,4000,4000,4000,4000,0
20240604,195300,78011180,4000,4000,4000,4000,0
20240604,195200,78011180,4000,4000,4000,4000,0
20240604,195100,78011180,4000,4000,4000,4000,0
20240604,195000,78011180,4000,4000,4000,4000,0
20240604,194900,78011180,4000,4000,4000,4000,0
20240604,194800,78011180,4000,4000,4000,4000,0
20240604,194700,78011180,4000,4000,4000,4000,0
20240604,194600,78011180,4000,4000,4000,4000,0
20240604,194500,78011180,4000,4000,4000,4000,0
20240604,194400,78011180,4000,4000,4000,4000,0
20240604,194300,78011180,4000,4000,4000,4000,0
20240604,194200,78011180,4000,4000,4000,4000,0
20240604,194100,78011180,4000,4000,4000,4000,0
20240604,194000,78011180,4000,4000,4000,4000,0
20240604,193900,78011180,4000,4000,4000,4000,0
20240604,193800,78011180,4000,4000,4000,4000,0
20240604,193700,78011180,4000,4000,4000,4000,0
20240604,193600,78011180,4000,4000,4000,4000,0
20240604,193500,78011180,4000,4000,4000,4000,0
20240604,193400,78011180,4000,4000,4000,4000,0
20240604,193300,78011180,4000,4000,4000,4000,0
20240604,193200,78011180,4000,4000,4000,4000,0
20240604,193100,78011180,4000,4000,4000,4000,0
20240604,193000,78011180,4000,4000,4000,4000,0
20240604,192900,78011180,4000,4000,4000,4000,0
20240604,192800,78011180,4000,4000,4000,4000,0
20240604,192700,78011180,4000,4000,4000,4000,0
20240604,192600,78011180,4000,4000,4000,4000,752
20240604,192500,78011180,4000,4000,4000,4000,0
20240604,192400,78011180,4000,4000,4000,4000,0
20240604,192300,78011180,4000,4000,4000,4000,0
20240604,192200,78011180,4000,4000,4000,4000,0
20240604,192100,78011180,4000,4000,4000,4000,0
20240604,192000,78011180,4000,4000,4000,4000,0
20240604,191900,78011180,4000,4000,4000,4000,0
20240604,191800,78011180,4000,4000,4000,4000,0
20240604,191700,78011180,4000,4000,4000,4000,0
20240604,191600,78011180,4000,4000,4000,4000,0
20240604,191500,78011180,4000,4000,4000,4000,0
20240604,191400,78011180,4000,4000,4000,4000,0
20240604,191300,78011180,4000,4000,4000,4000,0
20240604,191200,78011180,4000,4000,4000,4000,0
20240604,191100,78011180,4000,4000,4000,4000,0
20240604,191000,78011180,4000,4000,4000,4000,0
20240604,190900,78011180,4000,4000,4000,4000,0
20240604,190800,78011180,4000,4000,4000,4000,0
20240604,190700,78011180,4000,4000,4000,4000,0
20240604,190600,78011180,4000,4000,4000,4000,0
20240604,190500,78011180,4000,4000,4000,4000,0
20240604,190400,78011180,4000,4000,4000,4000,0
20240604,190300,78011180,4000,4000,4000,4000,0
20240604,190200,78011180,4000,4000,4000,4000,0
20240604,190100,78011180,4000,4000,4000,4000,0
20240604,190000,78011180,4000,4000,4000,4000,0
20240604,185900,78011180,4000,4000,4000,4000,0
20240604,185800,78011180,4000,4000,4000,4000,0
20240604,185700,78011180,4000,4000,4000,4000,0
20240604,185600,78011180,4000,4000,4000,4000,752
20240604,185500,78011180,4000,4000,4000,4000,0
20240604,185400,78011180,4000,4000,4000,4000,0
20240604,185300,78011180,4000,4000,4000,4000,0
20240604,185200,78011180,4000,4000,4000,4000,0
20240604,185100,78011180,4000,4000,4000,4000,0
20240604,185000,78011180,4000,4000,4000,4000,0
20240604,184900,78011180,4000,4000,4000,4000,0
20240604,184800,78011180,4000,4000,4000,4000,0
20240604,184700,78011180,4000,4000,4000,4000,0
20240604,184600,78011180,4000,4000,4000,4000,0
20240604,184500,78011180,4000,4000,4000,4000,0
20240604,184400,78011180,4000,4000,4000,4000,0
20240604,184300,78011180,4000,4000,4000,4000,0
20240604,184200,78011180,4000,4000,4000,4000,0
20240604,184100,78011180,4000,4000,4000,4000,0
20240604,184000,78011180,4000,4000,4000,4000,0
20240604,183900,78011180,4000,4000,4000,4000,0
20240604,183800,78011180,4000,4000,4000,4000,0
20240604,183700,78011180,4000,4000,4000,4000,0
20240604,183600,78011180,4000,4000,4000,4000,0
20240604,183500,78011180,4000,4000,4000,4000,0
20240604,183400,78011180,4000,4000,4000,4000,0
20240604,183300,78011180,4000,4000,4000,4000,0
20240604,183200,78011180,4000,4000,4000,4000,0
20240604,183100,78011180,4000,4000,4000,4000,0
20240604,183000,78011180,4000,4000,4000,4000,0
20240604,182900,78011180,4000,4000,4000,4000,0
20240604,182800,78011180,4000,4000,4000,4000,0
20240604,182700,78011180,4000,4000,4000,4000,0
20240604,182600,78011180,4000,4000,4000,4000,752
20240604,182500,78011180,4000,4000,4000,4000,0
20240604,182400,78011180,4000,4000,4000,4000,0
20240604,182300,78011180,4000,4000,4000,4000,0
20240604,182200,78011180,4000,4000,4000,4000,0
20240604,182100,78011180,4000,4000,4000,4000,0
20240604,182000,78011180,4000,4000,4000,4000,0
20240604,181900,78011180,4000,4000,4000,4000,0
20240604,181800,78011180,4000,4000,4000,4000,0
20240604,181700,78011180,4000,4000,4000,4000,0
20240604,181600,78011180,4000,4000,4000,4000,0
20240604,181500,78011180,4000,4000,4000,4000,0
20240604,181400,78011180,4000,4000,4000,4000,0
20240604,181300,78011180,4000,4000,4000,4000,0
20240604,181200,78011180,4000,4000,4000,4000,0
20240604,181100,78011180,4000,4000,4000,4000,0
20240604,181000,78011180,4000,4000,4000,4000,0
20240604,180900,78011180,4000,4000,4000,4000,0
20240604,180800,78011180,4000,4000,4000,4000,0
20240604,180700,78011180,4000,4000,4000,4000,0
20240604,180600,78011180,4000,4000,4000,4000,0
20240604,180500,78011180,4000,4000,4000,4000,0
20240604,180400,78011180,4000,4000,4000,4000,0
20240604,180300,78011180,4000,4000,4000,4000,0
20240604,180200,78011180,4000,4000,4000,4000,0
20240604,180100,78011180,4000,4000,4000,4000,0
20240604,180000,78011180,4000,4000,4000,4000,0
20240604,175900,78011180,4000,4000,4000,4000,0
20240604,175800,78011180,4000,4000,4000,4000,0
20240604,175700,78011180,4000,4000,4000,4000,0
20240604,175600,78011180,4000,4000,4000,4000,752
20240604,175500,78011180,4000,4000,4000,4000,0
20240604,175400,78011180,4000,4000,4000,4000,0
20240604,175300,78011180,4000,4000,4000,4000,0
20240604,175200,78011180,4000,4000,4000,4000,0
20240604,175100,78011180,4000,4000,4000,4000,0
20240604,175000,78011180,4000,4000,4000,4000,0
20240604,174900,78011180,4000,4000,4000,4000,0
20240604,174800,78011180,4000,4000,4000,4000,0
20240604,174700,78011180,4000,4000,4000,4000,0
20240604,174600,78011180,4000,4000,4000,4000,0
20240604,174500,78011180,4000,4000,4000,4000,0
20240604,174400,78011180,4000,4000,4000,4000,0
20240604,174300,78011180,4000,4000,4000,4000,0
20240604,174200,78011180,4000,4000,4000,4000,0
20240604,174100,78011180,4000,4000,4000,4000,0
20240604,174000,78011180,4000,4000,4000,4000,0
20240604,173900,78011180,4000,4000,4000,4000,0
20240604,173800,78011180,4000,4000,4000,4000,0
20240604,173700,78011180,4000,4000,4000,4000,0
20240604,173600,78011180,4000,4000,4000,4000,0
20240604,173500,78011180,4000,4000,4000,4000,0
20240604,173400,78011180,4000,4000,4000,4000,0
20240604,173300,78011180,4000,4000,4000,4000,0
20240604,173200,78011180,4000,4000,4000,4000,0
20240604,173100,78011180,4000,4000,4000,4000,0
20240604,173000,78011180,4000,4000,4000,4000,0
20240604,172900,78011180,4000,4000,4000,4000,0
20240604,172800,78011180,4000,4000,4000,4000,0
20240604,172700,78011180,4000,4000,4000,4000,0
20240604,172600,78011180,4000,4000,4000,4000,752
20240604,172500,78011180,4000,4000,4000,4000,0
20240604,172400,78011180,4000,4000,4000,4000,0
20240604,172300,78011180,4000,4000,4000,4000,0
20240604,172200,78011180,4000,4000,4000,4000,0
20240604,172100,78011180,4000,4000,4000,4000,0
20240604,172000,78011180,4000,4000,4000,4000,0
20240604,171900,78011180,4000,4000,4000,4000,0
20240604,171800,78011180,4000,4000,4000,4000,0
20240604,171700,78011180,4000,4000,4000,4000,0
20240604,171600,78011180,4000,4000,4000,4000,0
20240604,171500,78011180,4000,4000,4000,4000,0
20240604,171400,78011180,4000,4000,4000,4000,0
20240604,171300,78011180,4000,4000,4000,4000,0
20240604,171200,78011180,4000,4000,4000,4000,0
20240604,171100,78011180,4000,4000,4000,4000,0
20240604,171000,78011180,4000,4000,4000,4000,0
20240604,170900,78011180,4000,4000,4000,4000,0
20240604,170800,78011180,4000,4000,4000,4000,0
20240604,170700,78011180,4000,4000,4000,4000,0
20240604,170600,78011180,4000,4000,4000,4000,0
20240604,170500,78011180,4000,4000,4000,4000,0
20240604,170400,78011180,4000,4000,4000,4000,0
20240604,170300,78011180,4000,4000,4000,4000,0
20240604,170200,78011180,4000,4000,4000,4000,0
20240604,170100,78011180,4000,4000,4000,4000,0
20240604,170000,78011180,4000,4000,4000,4000,0
20240604,165900,78011180,4000,4000,4000,4000,0
20240604,165800,78011180,4000,4000,4000,4000,0
20240604,165700,78011180,4000,4000,4000,4000,0
20240604,165600,78011180,4000,4000,4000,4000,752
20240604,165500,78011180,4000,4000,4000,4000,0
20240604,165400,78011180,4000,4000,4000,4000,0
20240604,165300,78011180,4000,4000,4000,4000,0
20240604,165200,78011180,4000,4000,4000,4000,0
20240604,165100,78011180,4000,4000,4000,4000,0
20240604,165000,78011180,4000,4000,4000,4000,0
20240604,164900,78011180,4000,4000,4000,4000,0
20240604,164800,78011180,4000,4000,4000,4000,0
20240604,164700,78011180,4000,4000,4000,4000,0
20240604,164600,78011180,4000,4000,4000,4000,0
20240604,164500,78011180,4000,4000,4000,4000,0
20240604,164400,78011180,4000,4000,4000,4000,0
20240604,164300,78011180,4000,4000,4000,4000,0
20240604,164200,78011180,4000,4000,4000,4000,0
20240604,164100,78011180,4000,4000,4000,4000,0
20240604,164000,78011180,4000,4000,4000,4000,0
20240604,163900,78011180,4000,4000,4000,4000,0
20240604,163800,78011180,4000,4000,4000,4000,0
20240604,163700,78011180,4000,4000,4000,4000,0
20240604,163600,78011180,4000,4000,4000,4000,0
20240604,163500,78011180,4000,4000,4000,4000,0
20240604,163400,78011180,4000,4000,4000,4000,0
20240604,163300,78011180,4000,4000,4000,4000,0
20240604,163200,78011180,4000,4000,4000,4000,0
20240604,163100,78011180,4000,4000,4000,4000,0
20240604,163000,78011180,4000,4000,4000,4000,0
20240604,162900,78011180,4000,4000,4000,4000,0
20240604,162800,78011180,4000,4000,4000,4000,0
20240604,162700,78011180,4000,4000,4000,4000,0
20240604,162600,78011180,4000,4000,4000,4000,752
20240604,162500,78011180,4000,4000,4000,4000,0
20240604,162400,78011180,4000,4000,4000,4000,0
20240604,162300,78011180,4000,4000,4000,4000,0
20240604,162200,78011180,4000,4000,4000,4000,0
20240604,162100,78011180,4000,4000,4000,4000,0
20240604,162000,78011180,4000,4000,4000,4000,0
20240604,161900,78011180,4000,4000,4000,4000,0
20240604,161800,78011180,4000,4000,4000,4000,0
20240604,161700,78011180,4000,4000,4000,4000,0
20240604,161600,78011180,4000,4000,4000,4000,0
20240604,161500,78011180,4000,4000,4000,4000,0
20240604,161400,78011180,4000,4000,4000,4000,0
20240604,161300,78011180,4000,4000,4000,4000,0
20240604,161200,78011180,4000,4000,4000,4000,0
20240604,161100,78011180,4000,4000,4000,4000,0
20240604,161000,78011180,4000,4000,4000,4000,0
20240604,160900,78011180,4000,4000,4000,4000,0
20240604,160800,78011180,4000,4000,4000,4000,0
20240604,160700,78011180,4000,4000,4000,4000,0
20240604,160600,78011180,4000,4000,4000,4000,0
20240604,160500,78011180,4000,4000,4000,4000,0
20240604,160400,78011180,4000,4000,4000,4000,0
20240604,160300,78011180,4000,4000,4000,4000,0
20240604,160200,78011180,4000,4000,4000,4000,0
20240604,160100,78011180,4000,4000,4000,4000,0
20240604,160000,78011180,4000,4000,4000,4000,0
20240604,155900,78011180,4000,4000,4000,4000,0
20240604,155800,78011180,4000,4000,4000,4000,0
20240604,155700,78011180,4000,4000,4000,4000,0
20240604,155600,78011180,4000,4000,4000,4000,752
20240604,155500,78011180,4000,4000,4000,4000,0
20240604,155400,78011180,4000,4000,4000,4000,0
20240604,155300,78011180,4000,4000,4000,4000,0
20240604,155200,78011180,4000,4000,4000,4000,0
20240604,155100,78011180,4000,4000,4000,4000,0
20240604,155000,78011180,4000,4000,4000,4000,0
20240604,154900,78011180,4000,4000,4000,4000,0
20240604,154800,78011180,4000,4000,4000,4000,0
20240604,154700,78011180,4000,4000,4000,4000,0
20240604,154600,78011180,4000,4000,4000,4000,0
20240604,154500,78011180,4000,4000,4000,4000,0
20240604,154400,78011180,4000,4000,4000,4000,0
20240604,154300,78011180,4000,4000,4000,4000,0
20240604,154200,78011180,4000,4000,4000,4000,0
20240604,154100,78011180,4000,4000,4000,4000,0
20240604,154000,78011180,4000,4000,4000,4000,0
20240604,153900,78011180,4000,4000,4000,4000,0
20240604,153800,78011180,4000,4000,4000,4000,0
20240604,153700,78011180,4000,4000,4000,4000,0
20240604,153600,78011180,4000,4000,4000,4000,0
20240604,153500,78011180,4000,4000,4000,4000,0
20240604,153400,78011180,4000,4000,4000,4000,0
20240604,153300,78011180,4000,4000,4000,4000,0
20240604,153200,78011180,4000,4000,4000,4000,0
20240604,153100,78011180,4000,4000,4000,4000,0
20240604,153000,78011180,4000,4000,4000,4000,752
20240604,152900,75003180,3995,3995,3995,3995,0
20240604,152800,75003180,3995,3995,3995,3995,0
20240604,152700,75003180,3995,3995,3995,3995,0
20240604,152600,75003180,3995,3995,3995,3995,0
20240604,152500,75003180,3995,3995,3995,3995,0
20240604,152400,75003180,3995,3995,3995,3995,0
20240604,152300,75003180,3995,3995,3995,3995,0
20240604,152200,75003180,3995,3995,3995,3995,0
20240604,152100,75003180,3995,3995,3995,3995,0
20240604,152000,75003180,3995,3995,3995,3995,0
20240604,151900,75003180,3995,3995,3995,3995,0
20240604,151800,75003180,3995,3995,3995,3995,0
20240604,151700,75003180,3995,3980,3995,3970,239
20240604,151600,74053310,3980,4000,4000,3980,193
20240604,151500,73284170,4000,4000,4000,4000,0
20240604,151400,73284170,4000,4000,4000,4000,0
20240604,151300,73284170,4000,4000,4000,4000,0
20240604,151200,73284170,4000,4000,4000,4000,5
20240604,151100,73264170,4000,4000,4000,4000,0
20240604,151000,73264170,4000,3990,4000,3990,2
20240604,150900,73256180,4000,4000,4000,4000,2
20240604,150800,73248180,3990,3990,3990,3990,20
20240604,150700,73168380,3990,3990,3990,3990,1
20240604,150600,73164390,4000,4000,4000,4000,0
20240604,150500,73164390,4000,4000,4000,4000,0
20240604,150400,73164390,4000,4000,4000,4000,0
20240604,150300,73164390,4000,4000,4000,4000,100
20240604,150200,72764390,4000,4000,4000,4000,0
20240604,150100,72764390,4000,4000,4000,4000,0
20240604,150000,72764390,4000,4000,4000,4000,0
20240604,145900,72764390,4000,4000,4000,4000,0
20240604,145800,72764390,4000,4000,4000,4000,25
20240604,145700,72664390,4000,4000,4000,4000,0
20240604,145600,72664390,4000,4000,4000,4000,0
20240604,145500,72664390,4000,4000,4000,4000,0
20240604,145400,72664390,4000,4000,4000,4000,0
20240604,145300,72664390,4000,4000,4000,4000,1
20240604,145200,72660390,4000,3990,4000,3990,100
20240604,145100,72260945,4000,4000,4000,4000,0
20240604,145000,72260945,4000,3985,4000,3970,3100
20240604,144900,59933045,4000,4000,4000,4000,0
20240604,144800,59933045,4000,4000,4000,4000,0
20240604,144700,59933045,4000,4000,4000,4000,0
20240604,144600,59933045,4000,3990,4000,3985,508
20240604,144500,57906915,3995,3995,3995,3995,0
20240604,144400,57906915,3995,3995,3995,3995,0
20240604,144300,57906915,3995,3995,3995,3995,0
20240604,144200,57906915,3995,3995,3995,3995,10
20240604,144100,57866965,3990,3990,3990,3990,0
20240604,144000,57866965,3990,3990,3990,3990,0
20240604,143900,57866965,3990,3990,3990,3990,10
20240604,143800,57827065,3990,3995,3995,3990,94
20240604,143700,57451855,4000,4000,4000,4000,1
20240604,143600,57447855,3995,3995,3995,3995,0
20240604,143500,57447855,3995,3995,3995,3995,130
20240604,143400,56928505,4000,4000,4000,4000,0
20240604,143300,56928505,4000,4000,4000,4000,0
20240604,143200,56928505,4000,4000,4000,4000,0
20240604,143100,56928505,4000,4000,4000,4000,39
20240604,143000,56772505,4000,4000,4000,4000,1
20240604,142900,56768505,4000,4000,4000,4000,0
20240604,142800,56768505,4000,4000,4000,4000,0
20240604,142700,56768505,4000,4000,4000,4000,0
20240604,142600,56768505,4000,4000,4000,4000,0
20240604,142500,56768505,4000,4000,4000,4000,65
20240604,142400,56508505,4000,4000,4000,4000,0
20240604,142300,56508505,4000,4000,4000,4000,752
20240604,142200,53500505,4000,4000,4000,4000,0
20240604,142100,53500505,4000,4000,4000,4000,0
20240604,142000,53500505,4000,4000,4000,4000,10
20240604,141900,53460505,4000,4000,4000,4000,169
20240604,141800,52784505,4000,4000,4000,4000,426
20240604,141700,51080505,4000,4000,4000,4000,0
20240604,141600,51080505,4000,4000,4000,4000,0
20240604,141500,51080505,4000,4000,4000,4000,1000
20240604,141400,47080505,4000,4000,4000,4000,0
20240604,141300,47080505,4000,4000,4000,4000,2000
20240604,141200,39080505,4000,4000,4000,4000,0
20240604,141100,39080505,4000,4000,4000,4000,0
20240604,141000,39080505,4000,4030,4030,4000,109
20240604,140900,38643155,4025,4000,4035,3995,422
20240604,140800,36952065,4000,4000,4000,4000,0
20240604,140700,36952065,4000,4000,4000,4000,0
20240604,140600,36952065,4000,4000,4000,4000,0
20240604,140500,36952065,4000,4000,4000,4000,0
20240604,140400,36952065,4000,4000,4000,4000,0
20240604,140300,36952065,4000,4000,4000,4000,0
20240604,140200,36952065,4000,4000,4000,4000,0
20240604,140100,36952065,4000,4000,4000,4000,0
20240604,140000,36952065,4000,4005,4005,4000,3000
20240604,135900,24952010,4030,4030,4030,4030,0
20240604,135800,24952010,4030,4030,4030,4030,0
20240604,135700,24952010,4030,4030,4030,4030,0
20240604,135600,24952010,4030,4030,4030,4030,0
20240604,135500,24952010,4030,4030,4030,4030,0
20240604,135400,24952010,4030,4030,4030,4030,0
20240604,135300,24952010,4030,4030,4030,4030,0
20240604,135200,24952010,4030,4030,4030,4030,0
20240604,135100,24952010,4030,4030,4030,4030,0
20240604,135000,24952010,4030,4030,4030,4030,0
20240604,134900,24952010,4030,4030,4030,4030,0
20240604,134800,24952010,4030,4030,4030,4030,0
20240604,134700,24952010,4030,4030,4030,4030,0
20240604,134600,24952010,4030,4030,4030,4030,30
20240604,134500,24831110,4030,4005,4030,4005,93
20240604,134400,24457640,4030,4030,4030,4030,2
20240604,134300,24449580,4030,4030,4030,4030,0
20240604,134200,24449580,4030,4030,4030,4030,0
20240604,134100,24449580,4030,4030,4030,4030,0
20240604,134000,24449580,4030,4030,4030,4030,0
20240604,133900,24449580,4030,4030,4030,4030,100
20240604,133800,24046580,4030,4030,4030,4030,32
20240604,133700,23917620,4030,4030,4030,4030,8
20240604,133600,23885380,4025,4025,4025,4025,70
20240604,133500,23603630,4025,4025,4025,4025,0
20240604,133400,23603630,4025,4025,4025,4025,10
20240604,133300,23563380,4035,4035,4035,4035,0
20240604,133200,23563380,4035,4035,4035,4035,0
20240604,133100,23563380,4035,4035,4035,4035,0
20240604,133000,23563380,4035,4035,4035,4035,0
20240604,132900,23563380,4035,4035,4035,4035,0
20240604,132800,23563380,4035,4035,4035,4035,0
20240604,132700,23563380,4035,4035,4035,4035,0
20240604,132600,23563380,4035,4035,4035,4035,0
20240604,132500,23563380,4035,4035,4035,4035,0
20240604,132400,23563380,4035,4035,4035,4035,0
20240604,132300,23563380,4035,4035,4035,4035,0
20240604,132200,23563380,4035,4035,4035,4035,0
20240604,132100,23563380,4035,4035,4035,4035,0
20240604,132000,23563380,4035,4015,4035,4005,2173
20240604,131900,14848465,4020,4020,4020,4020,0
20240604,131800,14848465,4020,4020,4020,4020,0
20240604,131700,14848465,4020,4020,4020,4020,311
20240604,131600,13598245,4035,4035,4035,4035,0
20240604,131500,13598245,4035,4035,4035,4035,0
20240604,131400,13598245,4035,4035,4035,4035,0
20240604,131300,13598245,4035,4035,4035,4035,0
20240604,131200,13598245,4035,4035,4035,4035,0
20240604,131100,13598245,4035,4035,4035,4035,0
20240604,131000,13598245,4035,4035,4035,4035,0
20240604,130900,13598245,4035,4035,4035,4035,0
20240604,130800,13598245,4035,4035,4035,4035,0
20240604,130700,13598245,4035,4035,4035,4035,0
20240604,130600,13598245,4035,4035,4035,4035,5
20240604,130500,13578070,4040,4040,4040,4040,0
20240604,130400,13578070,4040,4040,4040,4040,0
20240604,130300,13578070,4040,4040,4040,4040,0
20240604,130200,13578070,4040,4040,4040,4040,0
20240604,130100,13578070,4040,4040,4040,4040,0
20240604,130000,13578070,4040,4040,4040,4040,0
20240604,125900,13578070,4040,4040,4040,4040,0
20240604,125800,13578070,4040,4040,4040,4040,0
20240604,125700,13578070,4040,4040,4040,4040,0
20240604,125600,13578070,4040,4040,4040,4040,0
20240604,125500,13578070,4040,4040,4040,4040,0
20240604,125400,13578070,4040,4040,4040,4040,0
20240604,125300,13578070,4040,4040,4040,4040,0
20240604,125200,13578070,4040,4040,4040,4040,0
20240604,125100,13578070,4040,4040,4040,4040,0
20240604,125000,13578070,4040,4040,4040,4040,0
20240604,124900,13578070,4040,4040,4040,4040,0
20240604,124800,13578070,4040,4040,4040,4040,0
20240604,124700,13578070,4040,4040,4040,4040,0
20240604,124600,13578070,4040,4040,4040,4040,0
20240604,124500,13578070,4040,4040,4040,4040,0
20240604,124400,13578070,4040,4040,4040,4040,0
20240604,124300,13578070,4040,4040,4040,4040,0
20240604,124200,13578070,4040,4040,4040,4040,0
20240604,124100,13578070,4040,4040,4040,4040,0
20240604,124000,13578070,4040,4040,4040,4040,0
20240604,123900,13578070,4040,4040,4040,4040,0
20240604,123800,13578070,4040,4040,4040,4040,0
20240604,123700,13578070,4040,4040,4040,4040,0
20240604,123600,13578070,4040,4040,4040,4040,0
20240604,123500,13578070,4040,4040,4040,4040,0
20240604,123400,13578070,4040,4040,4040,4040,0
20240604,123300,13578070,4040,4040,4040,4040,0
20240604,123200,13578070,4040,4040,4040,4040,0
20240604,123100,13578070,4040,4040,4040,4040,0
20240604,123000,13578070,4040,4040,4040,4040,0
20240604,122900,13578070,4040,4040,4040,4040,0
20240604,122800,13578070,4040,4040,4040,4040,0
20240604,122700,13578070,4040,4040,4040,4040,0
20240604,122600,13578070,4040,4040,4040,4040,0
20240604,122500,13578070,4040,4040,4040,4040,0
20240604,122400,13578070,4040,4040,4040,4040,0
20240604,122300,13578070,4040,4040,4040,4040,1
20240604,122200,13574030,4040,4040,4040,4040,2
20240604,122100,13565950,4040,4040,4040,4040,0
20240604,122000,13565950,4040,4040,4040,4040,0
20240604,121900,13565950,4040,4040,4040,4040,0
20240604,121800,13565950,4040,4040,4040,4040,0
20240604,121700,13565950,4040,4040,4040,4040,0
20240604,121600,13565950,4040,4040,4040,4040,0
20240604,121500,13565950,4040,4040,4040,4040,0
20240604,121400,13565950,4040,4040,4040,4040,0
20240604,121300,13565950,4040,4040,4040,4040,0
20240604,121200,13565950,4040,4040,4040,4040,0
20240604,121100,13565950,4040,4040,4040,4040,0
20240604,121000,13565950,4040,4040,4040,4040,0
20240604,120900,13565950,4040,4040,4040,4040,0
20240604,120800,13565950,4040,4040,4040,4040,1
20240604,120700,13561910,4020,4020,4020,4020,0
20240604,120600,13561910,4020,4020,4020,4020,0
20240604,120500,13561910,4020,4020,4020,4020,100
20240604,120400,13159910,4040,4040,4040,4040,0
20240604,120300,13159910,4040,4040,4040,4040,0
20240604,120200,13159910,4040,4040,4040,4040,0
20240604,120100,13159910,4040,4040,4040,4040,0
20240604,120000,13159910,4040,4040,4040,4040,0
20240604,115900,13159910,4040,4040,4040,4040,0
20240604,115800,13159910,4040,4040,4040,4040,0
20240604,115700,13159910,4040,4040,4040,4040,0
20240604,115600,13159910,4040,4040,4040,4040,0
20240604,115500,13159910,4040,4040,4040,4040,0
20240604,115400,13159910,4040,4040,4040,4040,1
20240604,115300,13155870,4040,4040,4040,4040,0
20240604,115200,13155870,4040,4040,4040,4040,0
20240604,115100,13155870,4040,4040,4040,4040,0
20240604,115000,13155870,4040,4040,4040,4040,0
20240604,114900,13155870,4040,4040,4040,4040,0
20240604,114800,13155870,4040,4040,4040,4040,0
20240604,114700,13155870,4040,4040,4040,4040,0
20240604,114600,13155870,4040,4040,4040,4040,0
20240604,114500,13155870,4040,4040,4040,4040,0
20240604,114400,13155870,4040,4040,4040,4040,0
20240604,114300,13155870,4040,4040,4040,4040,0
20240604,114200,13155870,4040,4040,4040,4040,0
20240604,114100,13155870,4040,4040,4040,4040,10
20240604,114000,13115470,4040,4040,4040,4040,0
20240604,113900,13115470,4040,4040,4040,4040,0
20240604,113800,13115470,4040,4040,4040,4040,0
20240604,113700,13115470,4040,4040,4040,4040,0
20240604,113600,13115470,4040,4040,4040,4040,0
20240604,113500,13115470,4040,4040,4040,4040,0
20240604,113400,13115470,4040,4040,4040,4040,0
20240604,113300,13115470,4040,4040,4040,4040,0
20240604,113200,13115470,4040,4040,4040,4040,0
20240604,113100,13115470,4040,4040,4040,4040,0
20240604,113000,13115470,4040,4040,4040,4040,13
20240604,112900,13062950,4020,4020,4020,4020,0
20240604,112800,13062950,4020,4020,4020,4020,0
20240604,112700,13062950,4020,4020,4020,4020,0
20240604,112600,13062950,4020,4020,4020,4020,100
20240604,112500,12660950,4020,4020,4020,4020,0
20240604,112400,12660950,4020,4020,4020,4020,0
20240604,112300,12660950,4020,4020,4020,4020,0
20240604,112200,12660950,4020,4020,4020,4020,50
20240604,112100,12459950,4020,4020,4020,4020,0
20240604,112000,12459950,4020,4020,4020,4020,22
20240604,111900,12371510,4040,4040,4040,4040,0
20240604,111800,12371510,4040,4040,4040,4040,0
20240604,111700,12371510,4040,4040,4040,4040,0
20240604,111600,12371510,4040,4040,4040,4040,0
20240604,111500,12371510,4040,4040,4040,4040,0
20240604,111400,12371510,4040,4040,4040,4040,0
20240604,111300,12371510,4040,4040,4040,4040,24
20240604,111200,12274550,4040,4040,4040,4040,5
20240604,111100,12254350,4020,4020,4020,4020,70
20240604,111000,11972950,4040,4040,4040,4040,0
20240604,110900,11972950,4040,4040,4040,4040,0
20240604,110800,11972950,4040,4040,4040,4040,0
20240604,110700,11972950,4040,4020,4040,4020,15
20240604,110600,11912550,4020,4020,4020,4020,0
20240604,110500,11912550,4020,4020,4020,4020,0
20240604,110400,11912550,4020,4020,4020,4020,0
20240604,110300,11912550,4020,4020,4020,4020,0
20240604,110200,11912550,4020,4020,4020,4020,12
20240604,110100,11864310,4020,4020,4020,4020,0
20240604,110000,11864310,4020,4020,4020,4020,1
20240604,105900,11860290,4020,4020,4020,4020,0
20240604,105800,11860290,4020,4020,4020,4020,0
20240604,105700,11860290,4020,4040,4040,4020,282
20240604,105600,10722170,4040,4040,4040,4040,0
20240604,105500,10722170,4040,4040,4040,4040,0
20240604,105400,10722170,4040,4040,4040,4040,1
20240604,105300,10718130,4040,4040,4040,4040,0
20240604,105200,10718130,4040,4040,4040,4040,0
20240604,105100,10718130,4040,4040,4040,4040,0
20240604,105000,10718130,4040,4040,4040,4040,0
20240604,104900,10718130,4040,4040,4040,4040,0
20240604,104800,10718130,4040,4040,4040,4040,0
20240604,104700,10718130,4040,4040,4040,4040,0
20240604,104600,10718130,4040,4040,4040,4040,0
20240604,104500,10718130,4040,4040,4040,4040,50
20240604,104400,10516130,4040,4040,4040,4040,0
20240604,104300,10516130,4040,4040,4040,4040,0
20240604,104200,10516130,4040,4040,4040,4040,0
20240604,104100,10516130,4040,4040,4040,4040,0
20240604,104000,10516130,4040,4040,4040,4040,0
20240604,103900,10516130,4040,4040,4040,4040,0
20240604,103800,10516130,4040,4040,4040,4040,0
20240604,103700,10516130,4040,4040,4040,4040,0
20240604,103600,10516130,4040,4040,4040,4040,0
20240604,103500,10516130,4040,4040,4040,4040,0
20240604,103400,10516130,4040,4040,4040,4040,0
20240604,103300,10516130,4040,4040,4040,4040,0
20240604,103200,10516130,4040,4040,4040,4040,142
20240604,103100,9942450,4040,4040,4040,4040,0
20240604,103000,9942450,4040,4040,4040,4040,0
20240604,102900,9942450,4040,4040,4040,4040,0
20240604,102800,9942450,4040,4040,4040,4040,0
20240604,102700,9942450,4040,4040,4040,4040,0
20240604,102600,9942450,4040,4040,4040,4040,0
20240604,102500,9942450,4040,4040,4040,4040,0
20240604,102400,9942450,4040,4040,4040,4040,0
20240604,102300,9942450,4040,4040,4040,4040,0
20240604,102200,9942450,4040,4040,4040,4040,5
20240604,102100,9922250,4040,4040,4040,4040,0
20240604,102000,9922250,4040,4040,4040,4040,5
20240604,101900,9902050,4040,4040,4040,4040,0
20240604,101800,9902050,4040,4040,4040,4040,0
20240604,101700,9902050,4040,4040,4040,4040,0
20240604,101600,9902050,4040,4040,4040,4040,0
20240604,101500,9902050,4040,4040,4040,4040,0
20240604,101400,9902050,4040,4040,4040,4040,0
20240604,101300,9902050,4040,4040,4040,4040,0
20240604,101200,9902050,4040,4040,4040,4040,0
20240604,101100,9902050,4040,4040,4040,4040,0
20240604,101000,9902050,4040,4040,4040,4040,0
20240604,100900,9902050,4040,4040,4040,4040,0
20240604,100800,9902050,4040,4060,4060,4040,125
20240604,100700,9396750,4055,4055,4055,4055,0
20240604,100600,9396750,4055,4055,4055,4055,0
20240604,100500,9396750,4055,4055,4055,4055,0
20240604,100400,9396750,4055,4045,4055,4045,100
20240604,100300,8992150,4045,4045,4045,4045,0
20240604,100200,8992150,4045,4045,4045,4045,0
20240604,100100,8992150,4045,4045,4045,4045,0
20240604,100000,8992150,4045,4045,4045,4045,0
20240604,095900,8992150,4045,4045,4045,4045,0
20240604,095800,8992150,4045,4045,4045,4045,1
20240604,095700,8988105,4045,4045,4045,4045,0
20240604,095600,8988105,4045,4045,4045,4045,0
20240604,095500,8988105,4045,4045,4045,4045,0
20240604,095400,8988105,4045,4045,4045,4045,0
20240604,095300,8988105,4045,4045,4045,4045,0
20240604,095200,8988105,4045,4045,4045,4045,1
20240604,095100,8984060,4025,4025,4025,4025,0
20240604,095000,8984060,4025,4025,4025,4025,0
20240604,094900,8984060,4025,4025,4025,4025,0
20240604,094800,8984060,4025,4025,4025,4025,0
20240604,094700,8984060,4025,4025,4025,4025,0
20240604,094600,8984060,4025,4040,4040,4025,700
20240604,094500,6162590,4045,4045,4045,4045,0
20240604,094400,6162590,4045,4045,4045,4045,4
20240604,094300,6146410,4045,4045,4045,4045,0
20240604,094200,6146410,4045,4045,4045,4045,0
20240604,094100,6146410,4045,4045,4045,4045,3
20240604,094000,6134275,4045,4045,4045,4045,0
20240604,093900,6134275,4045,4045,4045,4045,0
20240604,093800,6134275,4045,4045,4045,4045,6
20240604,093700,6110005,4045,4045,4045,4045,5
20240604,093600,6089780,4045,4045,4045,4045,0
20240604,093500,6089780,4045,4045,4045,4045,0
20240604,093400,6089780,4045,4045,4045,4045,0
20240604,093300,6089780,4045,4045,4045,4045,0
20240604,093200,6089780,4045,4045,4045,4045,126
20240604,093100,5580110,4045,4045,4045,4045,2
20240604,093000,5572020,4075,4075,4075,4075,0
20240604,092900,5572020,4075,4075,4075,4075,7
20240604,092800,5543495,4075,4075,4075,4075,0
20240604,092700,5543495,4075,4075,4075,4075,0
20240604,092600,5543495,4075,4075,4075,4075,0
20240604,092500,5543495,4075,4075,4075,4075,0
20240604,092400,5543495,4075,4075,4075,4075,0
20240604,092300,5543495,4075,4075,4075,4075,0
20240604,092200,5543495,4075,4075,4075,4075,45
20240604,092100,5360120,4075,4075,4075,4075,0
20240604,092000,5360120,4075,4075,4075,4075,398
20240604,091900,3738270,4075,4075,4075,4075,0
20240604,091800,3738270,4075,4075,4075,4075,0
20240604,091700,3738270,4075,4075,4075,4075,0
20240604,091600,3738270,4075,4075,4075,4075,0
20240604,091500,3738270,4075,4075,4075,4075,5
20240604,091400,3717895,4075,4075,4075,4075,0
20240604,091300,3717895,4075,4070,4075,4070,108
20240604,091200,3278285,4070,4070,4070,4070,0
20240604,091100,3278285,4070,4070,4070,4070,0
20240604,091000,3278285,4070,4070,4070,4070,0
20240604,090900,3278285,4070,4070,4070,4070,0
20240604,090800,3278285,4070,4070,4070,4070,1
20240604,090700,3274215,4070,4070,4070,4070,0
20240604,090600,3274215,4070,4070,4070,4070,0
20240604,090500,3274215,4070,4070,4070,4070,0
20240604,090400,3274215,4070,4070,4070,4070,0
20240604,090300,3274215,4070,4040,4070,4040,647
20240604,090200,644850,4035,4035,4035,4035,0
20240604,090100,644850,4035,4035,4035,4035,10
20240604,090000,604500,4030,4030,4030,4030,141