KissMeData/089150/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200000,27267240,2580,2580,2580,2580,124
20240604,195900,27267240,2580,2580,2580,2580,0
20240604,195800,27267240,2580,2580,2580,2580,0
20240604,195700,27267240,2580,2580,2580,2580,0
20240604,195600,27267240,2580,2580,2580,2580,0
20240604,195500,27267240,2580,2580,2580,2580,0
20240604,195400,27267240,2580,2580,2580,2580,0
20240604,195300,27267240,2580,2580,2580,2580,0
20240604,195200,27267240,2580,2580,2580,2580,0
20240604,195100,27267240,2580,2580,2580,2580,0
20240604,195000,27267240,2580,2580,2580,2580,0
20240604,194900,27267240,2580,2580,2580,2580,0
20240604,194800,27267240,2580,2580,2580,2580,0
20240604,194700,27267240,2580,2580,2580,2580,0
20240604,194600,27267240,2580,2580,2580,2580,0
20240604,194500,27267240,2580,2580,2580,2580,0
20240604,194400,27267240,2580,2580,2580,2580,0
20240604,194300,27267240,2580,2580,2580,2580,0
20240604,194200,27267240,2580,2580,2580,2580,0
20240604,194100,27267240,2580,2580,2580,2580,0
20240604,194000,27267240,2580,2580,2580,2580,0
20240604,193900,27267240,2580,2580,2580,2580,0
20240604,193800,27267240,2580,2580,2580,2580,0
20240604,193700,27267240,2580,2580,2580,2580,0
20240604,193600,27267240,2580,2580,2580,2580,0
20240604,193500,27267240,2580,2580,2580,2580,0
20240604,193400,27267240,2580,2580,2580,2580,0
20240604,193300,27267240,2580,2580,2580,2580,0
20240604,193200,27267240,2580,2580,2580,2580,0
20240604,193100,27267240,2580,2580,2580,2580,0
20240604,193000,27267240,2580,2580,2580,2580,124
20240604,192900,27267240,2580,2580,2580,2580,0
20240604,192800,27267240,2580,2580,2580,2580,0
20240604,192700,27267240,2580,2580,2580,2580,0
20240604,192600,27267240,2580,2580,2580,2580,0
20240604,192500,27267240,2580,2580,2580,2580,0
20240604,192400,27267240,2580,2580,2580,2580,0
20240604,192300,27267240,2580,2580,2580,2580,0
20240604,192200,27267240,2580,2580,2580,2580,0
20240604,192100,27267240,2580,2580,2580,2580,0
20240604,192000,27267240,2580,2580,2580,2580,0
20240604,191900,27267240,2580,2580,2580,2580,0
20240604,191800,27267240,2580,2580,2580,2580,0
20240604,191700,27267240,2580,2580,2580,2580,0
20240604,191600,27267240,2580,2580,2580,2580,0
20240604,191500,27267240,2580,2580,2580,2580,0
20240604,191400,27267240,2580,2580,2580,2580,0
20240604,191300,27267240,2580,2580,2580,2580,0
20240604,191200,27267240,2580,2580,2580,2580,0
20240604,191100,27267240,2580,2580,2580,2580,0
20240604,191000,27267240,2580,2580,2580,2580,0
20240604,190900,27267240,2580,2580,2580,2580,0
20240604,190800,27267240,2580,2580,2580,2580,0
20240604,190700,27267240,2580,2580,2580,2580,0
20240604,190600,27267240,2580,2580,2580,2580,0
20240604,190500,27267240,2580,2580,2580,2580,0
20240604,190400,27267240,2580,2580,2580,2580,0
20240604,190300,27267240,2580,2580,2580,2580,0
20240604,190200,27267240,2580,2580,2580,2580,0
20240604,190100,27267240,2580,2580,2580,2580,0
20240604,190000,27267240,2580,2580,2580,2580,124
20240604,185900,27267240,2580,2580,2580,2580,0
20240604,185800,27267240,2580,2580,2580,2580,0
20240604,185700,27267240,2580,2580,2580,2580,0
20240604,185600,27267240,2580,2580,2580,2580,0
20240604,185500,27267240,2580,2580,2580,2580,0
20240604,185400,27267240,2580,2580,2580,2580,0
20240604,185300,27267240,2580,2580,2580,2580,0
20240604,185200,27267240,2580,2580,2580,2580,0
20240604,185100,27267240,2580,2580,2580,2580,0
20240604,185000,27267240,2580,2580,2580,2580,0
20240604,184900,27267240,2580,2580,2580,2580,0
20240604,184800,27267240,2580,2580,2580,2580,0
20240604,184700,27267240,2580,2580,2580,2580,0
20240604,184600,27267240,2580,2580,2580,2580,0
20240604,184500,27267240,2580,2580,2580,2580,0
20240604,184400,27267240,2580,2580,2580,2580,0
20240604,184300,27267240,2580,2580,2580,2580,0
20240604,184200,27267240,2580,2580,2580,2580,0
20240604,184100,27267240,2580,2580,2580,2580,0
20240604,184000,27267240,2580,2580,2580,2580,0
20240604,183900,27267240,2580,2580,2580,2580,0
20240604,183800,27267240,2580,2580,2580,2580,0
20240604,183700,27267240,2580,2580,2580,2580,0
20240604,183600,27267240,2580,2580,2580,2580,0
20240604,183500,27267240,2580,2580,2580,2580,0
20240604,183400,27267240,2580,2580,2580,2580,0
20240604,183300,27267240,2580,2580,2580,2580,0
20240604,183200,27267240,2580,2580,2580,2580,0
20240604,183100,27267240,2580,2580,2580,2580,0
20240604,183000,27267240,2580,2580,2580,2580,124
20240604,182900,27267240,2580,2580,2580,2580,0
20240604,182800,27267240,2580,2580,2580,2580,0
20240604,182700,27267240,2580,2580,2580,2580,0
20240604,182600,27267240,2580,2580,2580,2580,0
20240604,182500,27267240,2580,2580,2580,2580,0
20240604,182400,27267240,2580,2580,2580,2580,0
20240604,182300,27267240,2580,2580,2580,2580,0
20240604,182200,27267240,2580,2580,2580,2580,0
20240604,182100,27267240,2580,2580,2580,2580,0
20240604,182000,27267240,2580,2580,2580,2580,0
20240604,181900,27267240,2580,2580,2580,2580,0
20240604,181800,27267240,2580,2580,2580,2580,0
20240604,181700,27267240,2580,2580,2580,2580,0
20240604,181600,27267240,2580,2580,2580,2580,0
20240604,181500,27267240,2580,2580,2580,2580,0
20240604,181400,27267240,2580,2580,2580,2580,0
20240604,181300,27267240,2580,2580,2580,2580,0
20240604,181200,27267240,2580,2580,2580,2580,0
20240604,181100,27267240,2580,2580,2580,2580,0
20240604,181000,27267240,2580,2580,2580,2580,0
20240604,180900,27267240,2580,2580,2580,2580,0
20240604,180800,27267240,2580,2580,2580,2580,0
20240604,180700,27267240,2580,2580,2580,2580,0
20240604,180600,27267240,2580,2580,2580,2580,0
20240604,180500,27267240,2580,2580,2580,2580,0
20240604,180400,27267240,2580,2580,2580,2580,0
20240604,180300,27267240,2580,2580,2580,2580,0
20240604,180200,27267240,2580,2580,2580,2580,0
20240604,180100,27267240,2580,2580,2580,2580,0
20240604,180000,27267240,2580,2580,2580,2580,124
20240604,175900,27267240,2580,2580,2580,2580,0
20240604,175800,27267240,2580,2580,2580,2580,0
20240604,175700,27267240,2580,2580,2580,2580,0
20240604,175600,27267240,2580,2580,2580,2580,0
20240604,175500,27267240,2580,2580,2580,2580,0
20240604,175400,27267240,2580,2580,2580,2580,0
20240604,175300,27267240,2580,2580,2580,2580,0
20240604,175200,27267240,2580,2580,2580,2580,0
20240604,175100,27267240,2580,2580,2580,2580,0
20240604,175000,27267240,2580,2580,2580,2580,0
20240604,174900,27267240,2580,2580,2580,2580,0
20240604,174800,27267240,2580,2580,2580,2580,0
20240604,174700,27267240,2580,2580,2580,2580,0
20240604,174600,27267240,2580,2580,2580,2580,0
20240604,174500,27267240,2580,2580,2580,2580,0
20240604,174400,27267240,2580,2580,2580,2580,0
20240604,174300,27267240,2580,2580,2580,2580,0
20240604,174200,27267240,2580,2580,2580,2580,0
20240604,174100,27267240,2580,2580,2580,2580,0
20240604,174000,27267240,2580,2580,2580,2580,0
20240604,173900,27267240,2580,2580,2580,2580,0
20240604,173800,27267240,2580,2580,2580,2580,0
20240604,173700,27267240,2580,2580,2580,2580,0
20240604,173600,27267240,2580,2580,2580,2580,0
20240604,173500,27267240,2580,2580,2580,2580,0
20240604,173400,27267240,2580,2580,2580,2580,0
20240604,173300,27267240,2580,2580,2580,2580,0
20240604,173200,27267240,2580,2580,2580,2580,0
20240604,173100,27267240,2580,2580,2580,2580,0
20240604,173000,27267240,2580,2580,2580,2580,124
20240604,172900,27267240,2580,2580,2580,2580,0
20240604,172800,27267240,2580,2580,2580,2580,0
20240604,172700,27267240,2580,2580,2580,2580,0
20240604,172600,27267240,2580,2580,2580,2580,0
20240604,172500,27267240,2580,2580,2580,2580,0
20240604,172400,27267240,2580,2580,2580,2580,0
20240604,172300,27267240,2580,2580,2580,2580,0
20240604,172200,27267240,2580,2580,2580,2580,0
20240604,172100,27267240,2580,2580,2580,2580,0
20240604,172000,27267240,2580,2580,2580,2580,0
20240604,171900,27267240,2580,2580,2580,2580,0
20240604,171800,27267240,2580,2580,2580,2580,0
20240604,171700,27267240,2580,2580,2580,2580,0
20240604,171600,27267240,2580,2580,2580,2580,0
20240604,171500,27267240,2580,2580,2580,2580,0
20240604,171400,27267240,2580,2580,2580,2580,0
20240604,171300,27267240,2580,2580,2580,2580,0
20240604,171200,27267240,2580,2580,2580,2580,0
20240604,171100,27267240,2580,2580,2580,2580,0
20240604,171000,27267240,2580,2580,2580,2580,0
20240604,170900,27267240,2580,2580,2580,2580,0
20240604,170800,27267240,2580,2580,2580,2580,0
20240604,170700,27267240,2580,2580,2580,2580,0
20240604,170600,27267240,2580,2580,2580,2580,0
20240604,170500,27267240,2580,2580,2580,2580,0
20240604,170400,27267240,2580,2580,2580,2580,0
20240604,170300,27267240,2580,2580,2580,2580,0
20240604,170200,27267240,2580,2580,2580,2580,0
20240604,170100,27267240,2580,2580,2580,2580,0
20240604,170000,27267240,2580,2580,2580,2580,124
20240604,165900,27267240,2580,2580,2580,2580,0
20240604,165800,27267240,2580,2580,2580,2580,0
20240604,165700,27267240,2580,2580,2580,2580,0
20240604,165600,27267240,2580,2580,2580,2580,0
20240604,165500,27267240,2580,2580,2580,2580,0
20240604,165400,27267240,2580,2580,2580,2580,0
20240604,165300,27267240,2580,2580,2580,2580,0
20240604,165200,27267240,2580,2580,2580,2580,0
20240604,165100,27267240,2580,2580,2580,2580,0
20240604,165000,27267240,2580,2580,2580,2580,0
20240604,164900,27267240,2580,2580,2580,2580,0
20240604,164800,27267240,2580,2580,2580,2580,0
20240604,164700,27267240,2580,2580,2580,2580,0
20240604,164600,27267240,2580,2580,2580,2580,0
20240604,164500,27267240,2580,2580,2580,2580,0
20240604,164400,27267240,2580,2580,2580,2580,0
20240604,164300,27267240,2580,2580,2580,2580,0
20240604,164200,27267240,2580,2580,2580,2580,0
20240604,164100,27267240,2580,2580,2580,2580,0
20240604,164000,27267240,2580,2580,2580,2580,0
20240604,163900,27267240,2580,2580,2580,2580,0
20240604,163800,27267240,2580,2580,2580,2580,0
20240604,163700,27267240,2580,2580,2580,2580,0
20240604,163600,27267240,2580,2580,2580,2580,0
20240604,163500,27267240,2580,2580,2580,2580,0
20240604,163400,27267240,2580,2580,2580,2580,0
20240604,163300,27267240,2580,2580,2580,2580,0
20240604,163200,27267240,2580,2580,2580,2580,0
20240604,163100,27267240,2580,2580,2580,2580,0
20240604,163000,27267240,2580,2580,2580,2580,124
20240604,162900,27267240,2580,2580,2580,2580,0
20240604,162800,27267240,2580,2580,2580,2580,0
20240604,162700,27267240,2580,2580,2580,2580,0
20240604,162600,27267240,2580,2580,2580,2580,0
20240604,162500,27267240,2580,2580,2580,2580,0
20240604,162400,27267240,2580,2580,2580,2580,0
20240604,162300,27267240,2580,2580,2580,2580,0
20240604,162200,27267240,2580,2580,2580,2580,0
20240604,162100,27267240,2580,2580,2580,2580,0
20240604,162000,27267240,2580,2580,2580,2580,0
20240604,161900,27267240,2580,2580,2580,2580,0
20240604,161800,27267240,2580,2580,2580,2580,0
20240604,161700,27267240,2580,2580,2580,2580,0
20240604,161600,27267240,2580,2580,2580,2580,0
20240604,161500,27267240,2580,2580,2580,2580,0
20240604,161400,27267240,2580,2580,2580,2580,0
20240604,161300,27267240,2580,2580,2580,2580,0
20240604,161200,27267240,2580,2580,2580,2580,0
20240604,161100,27267240,2580,2580,2580,2580,0
20240604,161000,27267240,2580,2580,2580,2580,0
20240604,160900,27267240,2580,2580,2580,2580,0
20240604,160800,27267240,2580,2580,2580,2580,0
20240604,160700,27267240,2580,2580,2580,2580,0
20240604,160600,27267240,2580,2580,2580,2580,0
20240604,160500,27267240,2580,2580,2580,2580,0
20240604,160400,27267240,2580,2580,2580,2580,0
20240604,160300,27267240,2580,2580,2580,2580,0
20240604,160200,27267240,2580,2580,2580,2580,0
20240604,160100,27267240,2580,2580,2580,2580,0
20240604,160000,27267240,2580,2580,2580,2580,124
20240604,155900,27267240,2580,2580,2580,2580,0
20240604,155800,27267240,2580,2580,2580,2580,0
20240604,155700,27267240,2580,2580,2580,2580,0
20240604,155600,27267240,2580,2580,2580,2580,0
20240604,155500,27267240,2580,2580,2580,2580,0
20240604,155400,27267240,2580,2580,2580,2580,0
20240604,155300,27267240,2580,2580,2580,2580,0
20240604,155200,27267240,2580,2580,2580,2580,0
20240604,155100,27267240,2580,2580,2580,2580,0
20240604,155000,27267240,2580,2580,2580,2580,0
20240604,154900,27267240,2580,2580,2580,2580,0
20240604,154800,27267240,2580,2580,2580,2580,0
20240604,154700,27267240,2580,2580,2580,2580,0
20240604,154600,27267240,2580,2580,2580,2580,0
20240604,154500,27267240,2580,2580,2580,2580,0
20240604,154400,27267240,2580,2580,2580,2580,0
20240604,154300,27267240,2580,2580,2580,2580,0
20240604,154200,27267240,2580,2580,2580,2580,0
20240604,154100,27267240,2580,2580,2580,2580,0
20240604,154000,27267240,2580,2580,2580,2580,0
20240604,153900,27267240,2580,2580,2580,2580,0
20240604,153800,27267240,2580,2580,2580,2580,0
20240604,153700,27267240,2580,2580,2580,2580,0
20240604,153600,27267240,2580,2580,2580,2580,0
20240604,153500,27267240,2580,2580,2580,2580,0
20240604,153400,27267240,2580,2580,2580,2580,0
20240604,153300,27267240,2580,2580,2580,2580,0
20240604,153200,27267240,2580,2580,2580,2580,0
20240604,153100,27267240,2580,2580,2580,2580,0
20240604,153000,27267240,2580,2580,2580,2580,248
20240604,152900,26947320,2560,2560,2560,2560,0
20240604,152800,26947320,2560,2560,2560,2560,0
20240604,152700,26947320,2560,2560,2560,2560,0
20240604,152600,26947320,2560,2560,2560,2560,0
20240604,152500,26947320,2560,2560,2560,2560,0
20240604,152400,26947320,2560,2560,2560,2560,0
20240604,152300,26947320,2560,2560,2560,2560,0
20240604,152200,26947320,2560,2560,2560,2560,0
20240604,152100,26947320,2560,2560,2560,2560,0
20240604,152000,26947320,2560,2560,2560,2560,0
20240604,151900,26947320,2560,2560,2560,2560,24
20240604,151800,26885880,2560,2560,2560,2560,200
20240604,151700,26373880,2560,2560,2560,2560,0
20240604,151600,26373880,2560,2560,2560,2560,14
20240604,151500,26338040,2560,2560,2560,2560,391
20240604,151400,25337080,2560,2555,2560,2555,596
20240604,151300,23812930,2560,2560,2560,2560,0
20240604,151200,23812930,2560,2560,2560,2560,1
20240604,151100,23810370,2560,2560,2560,2560,0
20240604,151000,23810370,2560,2560,2560,2560,0
20240604,150900,23810370,2560,2560,2560,2560,0
20240604,150800,23810370,2560,2560,2560,2560,0
20240604,150700,23810370,2560,2560,2560,2560,0
20240604,150600,23810370,2560,2560,2560,2560,0
20240604,150500,23810370,2560,2560,2560,2555,154
20240604,150400,23416135,2560,2560,2560,2560,4
20240604,150300,23405895,2560,2560,2560,2560,3
20240604,150200,23398215,2560,2560,2560,2560,585
20240604,150100,21900615,2565,2565,2565,2565,0
20240604,150000,21900615,2565,2565,2565,2565,2452
20240604,145900,15611235,2570,2570,2570,2570,0
20240604,145800,15611235,2570,2570,2570,2570,0
20240604,145700,15611235,2570,2570,2570,2570,0
20240604,145600,15611235,2570,2570,2570,2570,0
20240604,145500,15611235,2570,2570,2570,2570,0
20240604,145400,15611235,2570,2570,2570,2570,8
20240604,145300,15590675,2570,2570,2570,2570,119
20240604,145200,15284845,2565,2565,2565,2565,0
20240604,145100,15284845,2565,2565,2565,2565,0
20240604,145000,15284845,2565,2565,2565,2565,0
20240604,144900,15284845,2565,2565,2565,2565,0
20240604,144800,15284845,2565,2565,2565,2565,0
20240604,144700,15284845,2565,2565,2565,2565,0
20240604,144600,15284845,2565,2565,2565,2565,500
20240604,144500,14002345,2565,2565,2565,2565,49
20240604,144400,13876660,2570,2570,2570,2570,0
20240604,144300,13876660,2570,2570,2570,2570,0
20240604,144200,13876660,2570,2570,2570,2570,0
20240604,144100,13876660,2570,2570,2570,2570,0
20240604,144000,13876660,2570,2570,2570,2570,0
20240604,143900,13876660,2570,2570,2570,2570,0
20240604,143800,13876660,2570,2570,2570,2570,0
20240604,143700,13876660,2570,2570,2570,2570,133
20240604,143600,13534850,2570,2570,2570,2570,0
20240604,143500,13534850,2570,2570,2570,2570,0
20240604,143400,13534850,2570,2570,2570,2570,0
20240604,143300,13534850,2570,2570,2570,2570,0
20240604,143200,13534850,2570,2570,2570,2570,0
20240604,143100,13534850,2570,2570,2570,2570,0
20240604,143000,13534850,2570,2570,2570,2570,0
20240604,142900,13534850,2570,2570,2570,2570,0
20240604,142800,13534850,2570,2570,2570,2570,0
20240604,142700,13534850,2570,2570,2570,2570,0
20240604,142600,13534850,2570,2570,2570,2570,0
20240604,142500,13534850,2570,2570,2570,2570,0
20240604,142400,13534850,2570,2570,2570,2570,0
20240604,142300,13534850,2570,2570,2570,2570,0
20240604,142200,13534850,2570,2570,2570,2570,0
20240604,142100,13534850,2570,2570,2570,2570,31
20240604,142000,13455180,2570,2570,2570,2570,0
20240604,141900,13455180,2570,2570,2570,2570,0
20240604,141800,13455180,2570,2570,2570,2570,35
20240604,141700,13365230,2570,2570,2570,2570,0
20240604,141600,13365230,2570,2570,2570,2570,0
20240604,141500,13365230,2570,2570,2570,2570,0
20240604,141400,13365230,2570,2570,2570,2570,417
20240604,141300,12293540,2565,2565,2565,2565,0
20240604,141200,12293540,2565,2565,2565,2565,79
20240604,141100,12090905,2570,2570,2570,2570,0
20240604,141000,12090905,2570,2570,2570,2570,0
20240604,140900,12090905,2570,2570,2570,2570,0
20240604,140800,12090905,2570,2570,2570,2570,0
20240604,140700,12090905,2570,2570,2570,2570,0
20240604,140600,12090905,2570,2570,2570,2570,0
20240604,140500,12090905,2570,2570,2570,2570,0
20240604,140400,12090905,2570,2570,2570,2570,0
20240604,140300,12090905,2570,2570,2570,2570,0
20240604,140200,12090905,2570,2570,2570,2570,0
20240604,140100,12090905,2570,2570,2570,2570,0
20240604,140000,12090905,2570,2570,2570,2570,0
20240604,135900,12090905,2570,2570,2570,2570,0
20240604,135800,12090905,2570,2570,2570,2570,0
20240604,135700,12090905,2570,2570,2570,2570,0
20240604,135600,12090905,2570,2570,2570,2570,0
20240604,135500,12090905,2570,2570,2570,2570,0
20240604,135400,12090905,2570,2570,2570,2570,6
20240604,135300,12075485,2565,2565,2565,2565,0
20240604,135200,12075485,2565,2565,2565,2565,0
20240604,135100,12075485,2565,2565,2565,2565,0
20240604,135000,12075485,2565,2565,2565,2565,0
20240604,134900,12075485,2565,2565,2565,2565,95
20240604,134800,11831810,2565,2565,2565,2565,600
20240604,134700,10292810,2570,2570,2570,2570,0
20240604,134600,10292810,2570,2570,2570,2570,222
20240604,134500,9722270,2570,2570,2570,2570,0
20240604,134400,9722270,2570,2570,2570,2570,0
20240604,134300,9722270,2570,2570,2570,2570,0
20240604,134200,9722270,2570,2570,2570,2570,0
20240604,134100,9722270,2570,2570,2570,2570,0
20240604,134000,9722270,2570,2570,2570,2570,0
20240604,133900,9722270,2570,2570,2570,2570,1
20240604,133800,9719700,2565,2565,2565,2565,0
20240604,133700,9719700,2565,2565,2565,2565,0
20240604,133600,9719700,2565,2570,2570,2565,100
20240604,133500,9462785,2570,2570,2570,2570,1
20240604,133400,9460215,2570,2570,2570,2570,0
20240604,133300,9460215,2570,2570,2570,2570,0
20240604,133200,9460215,2570,2570,2570,2570,0
20240604,133100,9460215,2570,2570,2570,2570,0
20240604,133000,9460215,2570,2570,2570,2570,0
20240604,132900,9460215,2570,2570,2570,2570,0
20240604,132800,9460215,2570,2570,2570,2570,0
20240604,132700,9460215,2570,2570,2570,2570,0
20240604,132600,9460215,2570,2570,2570,2570,0
20240604,132500,9460215,2570,2570,2570,2570,200
20240604,132400,8946215,2575,2575,2575,2575,3
20240604,132300,8938490,2575,2575,2575,2575,0
20240604,132200,8938490,2575,2575,2575,2575,0
20240604,132100,8938490,2575,2575,2575,2575,0
20240604,132000,8938490,2575,2575,2575,2575,0
20240604,131900,8938490,2575,2575,2575,2575,0
20240604,131800,8938490,2575,2575,2575,2575,0
20240604,131700,8938490,2575,2575,2575,2575,0
20240604,131600,8938490,2575,2575,2575,2575,0
20240604,131500,8938490,2575,2575,2575,2575,0
20240604,131400,8938490,2575,2575,2575,2575,0
20240604,131300,8938490,2575,2575,2575,2575,0
20240604,131200,8938490,2575,2575,2575,2575,0
20240604,131100,8938490,2575,2575,2575,2575,0
20240604,131000,8938490,2575,2575,2575,2575,0
20240604,130900,8938490,2575,2575,2575,2575,0
20240604,130800,8938490,2575,2575,2575,2575,0
20240604,130700,8938490,2575,2575,2575,2575,0
20240604,130600,8938490,2575,2575,2575,2575,0
20240604,130500,8938490,2575,2575,2575,2575,0
20240604,130400,8938490,2575,2575,2575,2575,0
20240604,130300,8938490,2575,2575,2575,2575,0
20240604,130200,8938490,2575,2575,2575,2575,0
20240604,130100,8938490,2575,2575,2575,2575,0
20240604,130000,8938490,2575,2575,2575,2575,0
20240604,125900,8938490,2575,2575,2575,2575,0
20240604,125800,8938490,2575,2575,2575,2575,0
20240604,125700,8938490,2575,2575,2575,2575,0
20240604,125600,8938490,2575,2575,2575,2575,0
20240604,125500,8938490,2575,2575,2575,2575,0
20240604,125400,8938490,2575,2575,2575,2575,20
20240604,125300,8886990,2575,2575,2575,2575,0
20240604,125200,8886990,2575,2575,2575,2575,0
20240604,125100,8886990,2575,2575,2575,2575,0
20240604,125000,8886990,2575,2575,2575,2575,0
20240604,124900,8886990,2575,2575,2575,2575,0
20240604,124800,8886990,2575,2575,2575,2575,55
20240604,124700,8745365,2575,2575,2575,2575,0
20240604,124600,8745365,2575,2575,2575,2575,0
20240604,124500,8745365,2575,2575,2575,2575,0
20240604,124400,8745365,2575,2575,2575,2575,4
20240604,124300,8735065,2575,2575,2575,2575,4
20240604,124200,8724765,2575,2575,2575,2575,0
20240604,124100,8724765,2575,2575,2575,2575,2
20240604,124000,8719615,2580,2580,2580,2580,10
20240604,123900,8693815,2580,2580,2580,2580,0
20240604,123800,8693815,2580,2580,2580,2580,0
20240604,123700,8693815,2580,2580,2580,2580,0
20240604,123600,8693815,2580,2580,2580,2580,0
20240604,123500,8693815,2580,2580,2580,2580,1
20240604,123400,8691235,2575,2575,2575,2575,0
20240604,123300,8691235,2575,2575,2575,2575,0
20240604,123200,8691235,2575,2575,2575,2575,0
20240604,123100,8691235,2575,2575,2575,2575,0
20240604,123000,8691235,2575,2575,2575,2575,0
20240604,122900,8691235,2575,2575,2575,2575,0
20240604,122800,8691235,2575,2575,2575,2575,0
20240604,122700,8691235,2575,2575,2575,2575,18
20240604,122600,8644885,2575,2575,2575,2575,50
20240604,122500,8516135,2575,2575,2575,2575,0
20240604,122400,8516135,2575,2575,2575,2575,0
20240604,122300,8516135,2575,2575,2575,2575,0
20240604,122200,8516135,2575,2575,2575,2575,0
20240604,122100,8516135,2575,2575,2575,2575,0
20240604,122000,8516135,2575,2575,2575,2575,0
20240604,121900,8516135,2575,2575,2575,2575,0
20240604,121800,8516135,2575,2575,2575,2575,18
20240604,121700,8469785,2575,2575,2575,2575,6
20240604,121600,8454335,2575,2575,2575,2575,3
20240604,121500,8446610,2575,2575,2575,2575,0
20240604,121400,8446610,2575,2575,2575,2575,0
20240604,121300,8446610,2575,2575,2575,2575,0
20240604,121200,8446610,2575,2575,2575,2575,3
20240604,121100,8438885,2570,2570,2570,2570,0
20240604,121000,8438885,2570,2570,2570,2570,0
20240604,120900,8438885,2570,2570,2570,2570,0
20240604,120800,8438885,2570,2570,2570,2570,0
20240604,120700,8438885,2570,2570,2570,2570,2
20240604,120600,8433745,2575,2575,2575,2575,3
20240604,120500,8426020,2570,2570,2570,2570,0
20240604,120400,8426020,2570,2570,2570,2570,0
20240604,120300,8426020,2570,2570,2570,2570,0
20240604,120200,8426020,2570,2570,2570,2570,0
20240604,120100,8426020,2570,2570,2570,2570,0
20240604,120000,8426020,2570,2570,2570,2570,0
20240604,115900,8426020,2570,2570,2570,2570,0
20240604,115800,8426020,2570,2570,2570,2570,51
20240604,115700,8294950,2575,2575,2575,2575,0
20240604,115600,8294950,2575,2575,2575,2575,0
20240604,115500,8294950,2575,2575,2575,2575,100
20240604,115400,8037450,2575,2575,2575,2575,0
20240604,115300,8037450,2575,2575,2575,2575,0
20240604,115200,8037450,2575,2575,2575,2575,0
20240604,115100,8037450,2575,2575,2575,2575,0
20240604,115000,8037450,2575,2575,2575,2575,21
20240604,114900,7983375,2575,2575,2575,2575,0
20240604,114800,7983375,2575,2575,2575,2575,0
20240604,114700,7983375,2575,2575,2575,2575,0
20240604,114600,7983375,2575,2575,2575,2575,0
20240604,114500,7983375,2575,2575,2575,2575,0
20240604,114400,7983375,2575,2575,2575,2575,0
20240604,114300,7983375,2575,2575,2575,2575,14
20240604,114200,7947325,2575,2575,2575,2575,0
20240604,114100,7947325,2575,2575,2575,2575,0
20240604,114000,7947325,2575,2575,2575,2575,0
20240604,113900,7947325,2575,2575,2575,2575,0
20240604,113800,7947325,2575,2575,2575,2575,0
20240604,113700,7947325,2575,2575,2575,2575,9
20240604,113600,7924150,2575,2575,2575,2575,0
20240604,113500,7924150,2575,2575,2575,2575,1
20240604,113400,7921575,2575,2575,2575,2575,0
20240604,113300,7921575,2575,2575,2575,2575,3
20240604,113200,7913850,2575,2575,2575,2575,3
20240604,113100,7906125,2575,2575,2575,2575,0
20240604,113000,7906125,2575,2575,2575,2575,0
20240604,112900,7906125,2575,2575,2575,2575,3
20240604,112800,7898400,2575,2575,2575,2575,12
20240604,112700,7867500,2575,2575,2575,2575,134
20240604,112600,7522450,2580,2580,2580,2580,0
20240604,112500,7522450,2580,2580,2580,2580,0
20240604,112400,7522450,2580,2580,2580,2580,0
20240604,112300,7522450,2580,2580,2580,2580,0
20240604,112200,7522450,2580,2580,2580,2580,0
20240604,112100,7522450,2580,2580,2580,2580,0
20240604,112000,7522450,2580,2580,2580,2580,0
20240604,111900,7522450,2580,2580,2580,2580,0
20240604,111800,7522450,2580,2580,2580,2580,0
20240604,111700,7522450,2580,2580,2580,2580,0
20240604,111600,7522450,2580,2580,2580,2580,0
20240604,111500,7522450,2580,2580,2580,2580,3
20240604,111400,7514710,2575,2575,2575,2575,0
20240604,111300,7514710,2575,2575,2575,2575,0
20240604,111200,7514710,2575,2575,2575,2575,0
20240604,111100,7514710,2575,2575,2575,2575,0
20240604,111000,7514710,2575,2575,2575,2575,500
20240604,110900,6227210,2580,2580,2580,2580,0
20240604,110800,6227210,2580,2580,2580,2580,0
20240604,110700,6227210,2580,2580,2580,2580,0
20240604,110600,6227210,2580,2580,2580,2580,7
20240604,110500,6209150,2580,2580,2580,2580,0
20240604,110400,6209150,2580,2580,2580,2580,0
20240604,110300,6209150,2580,2580,2580,2580,0
20240604,110200,6209150,2580,2580,2580,2580,0
20240604,110100,6209150,2580,2580,2580,2580,0
20240604,110000,6209150,2580,2580,2580,2575,405
20240604,105900,5164750,2570,2570,2570,2570,0
20240604,105800,5164750,2570,2570,2570,2570,0
20240604,105700,5164750,2570,2570,2570,2570,0
20240604,105600,5164750,2570,2570,2570,2570,0
20240604,105500,5164750,2570,2570,2570,2570,0
20240604,105400,5164750,2570,2570,2570,2570,0
20240604,105300,5164750,2570,2570,2570,2570,0
20240604,105200,5164750,2570,2570,2570,2570,0
20240604,105100,5164750,2570,2570,2570,2570,0
20240604,105000,5164750,2570,2570,2570,2570,0
20240604,104900,5164750,2570,2570,2570,2570,0
20240604,104800,5164750,2570,2570,2570,2570,0
20240604,104700,5164750,2570,2570,2570,2570,0
20240604,104600,5164750,2570,2570,2570,2570,0
20240604,104500,5164750,2570,2570,2570,2570,0
20240604,104400,5164750,2570,2570,2570,2570,0
20240604,104300,5164750,2570,2570,2570,2570,0
20240604,104200,5164750,2570,2570,2570,2570,0
20240604,104100,5164750,2570,2570,2570,2570,0
20240604,104000,5164750,2570,2570,2570,2570,0
20240604,103900,5164750,2570,2570,2570,2570,0
20240604,103800,5164750,2570,2570,2570,2570,0
20240604,103700,5164750,2570,2570,2570,2570,0
20240604,103600,5164750,2570,2570,2570,2570,0
20240604,103500,5164750,2570,2570,2570,2570,0
20240604,103400,5164750,2570,2570,2570,2570,0
20240604,103300,5164750,2570,2570,2570,2570,0
20240604,103200,5164750,2570,2570,2570,2570,0
20240604,103100,5164750,2570,2570,2570,2570,0
20240604,103000,5164750,2570,2570,2570,2570,0
20240604,102900,5164750,2570,2570,2570,2570,0
20240604,102800,5164750,2570,2570,2570,2570,0
20240604,102700,5164750,2570,2570,2570,2570,0
20240604,102600,5164750,2570,2570,2570,2570,200
20240604,102500,4650750,2575,2575,2575,2575,0
20240604,102400,4650750,2575,2575,2575,2575,51
20240604,102300,4519425,2580,2580,2580,2580,10
20240604,102200,4493625,2580,2580,2580,2580,0
20240604,102100,4493625,2580,2580,2580,2580,0
20240604,102000,4493625,2580,2580,2580,2580,0
20240604,101900,4493625,2580,2580,2580,2580,0
20240604,101800,4493625,2580,2580,2580,2580,0
20240604,101700,4493625,2580,2580,2580,2580,0
20240604,101600,4493625,2580,2580,2580,2580,0
20240604,101500,4493625,2580,2580,2580,2580,0
20240604,101400,4493625,2580,2580,2580,2580,0
20240604,101300,4493625,2580,2580,2580,2580,6
20240604,101200,4478145,2580,2580,2580,2580,4
20240604,101100,4467825,2580,2580,2580,2580,1
20240604,101000,4465245,2580,2580,2580,2580,1
20240604,100900,4462665,2585,2580,2585,2580,21
20240604,100800,4408385,2585,2585,2585,2585,0
20240604,100700,4408385,2585,2585,2585,2585,0
20240604,100600,4408385,2585,2585,2585,2585,0
20240604,100500,4408385,2585,2585,2585,2585,0
20240604,100400,4408385,2585,2585,2585,2585,0
20240604,100300,4408385,2585,2585,2585,2585,0
20240604,100200,4408385,2585,2585,2585,2585,0
20240604,100100,4408385,2585,2585,2585,2585,0
20240604,100000,4408385,2585,2585,2585,2585,0
20240604,095900,4408385,2585,2585,2585,2585,4
20240604,095800,4398045,2585,2585,2585,2585,0
20240604,095700,4398045,2585,2585,2585,2585,0
20240604,095600,4398045,2585,2585,2585,2585,0
20240604,095500,4398045,2585,2585,2585,2585,0
20240604,095400,4398045,2585,2585,2585,2585,6
20240604,095300,4382535,2585,2585,2585,2585,1
20240604,095200,4379950,2575,2575,2575,2575,0
20240604,095100,4379950,2575,2575,2575,2575,0
20240604,095000,4379950,2575,2575,2575,2575,0
20240604,094900,4379950,2575,2575,2575,2575,0
20240604,094800,4379950,2575,2575,2575,2575,0
20240604,094700,4379950,2575,2575,2575,2575,0
20240604,094600,4379950,2575,2575,2575,2575,5
20240604,094500,4367075,2575,2575,2575,2575,17
20240604,094400,4323300,2575,2575,2575,2575,0
20240604,094300,4323300,2575,2575,2575,2575,0
20240604,094200,4323300,2575,2575,2575,2575,0
20240604,094100,4323300,2575,2575,2575,2575,0
20240604,094000,4323300,2575,2575,2575,2575,0
20240604,093900,4323300,2575,2575,2575,2575,0
20240604,093800,4323300,2575,2575,2575,2575,0
20240604,093700,4323300,2575,2575,2575,2575,0
20240604,093600,4323300,2575,2575,2575,2575,0
20240604,093500,4323300,2575,2575,2575,2575,0
20240604,093400,4323300,2575,2575,2575,2575,0
20240604,093300,4323300,2575,2575,2575,2575,0
20240604,093200,4323300,2575,2575,2575,2575,0
20240604,093100,4323300,2575,2575,2575,2575,0
20240604,093000,4323300,2575,2575,2575,2575,0
20240604,092900,4323300,2575,2575,2575,2575,10
20240604,092800,4297550,2575,2575,2575,2575,0
20240604,092700,4297550,2575,2575,2575,2575,0
20240604,092600,4297550,2575,2575,2575,2575,0
20240604,092500,4297550,2575,2575,2575,2575,0
20240604,092400,4297550,2575,2575,2575,2575,0
20240604,092300,4297550,2575,2575,2575,2575,0
20240604,092200,4297550,2575,2575,2575,2575,0
20240604,092100,4297550,2575,2575,2575,2575,0
20240604,092000,4297550,2575,2575,2575,2575,0
20240604,091900,4297550,2575,2575,2575,2575,0
20240604,091800,4297550,2575,2575,2575,2575,0
20240604,091700,4297550,2575,2575,2575,2575,17
20240604,091600,4253775,2575,2575,2575,2575,0
20240604,091500,4253775,2575,2575,2575,2575,2
20240604,091400,4248625,2570,2575,2575,2570,209
20240604,091300,3711465,2570,2570,2570,2570,0
20240604,091200,3711465,2570,2575,2575,2570,84
20240604,091100,3495575,2570,2580,2580,2570,146
20240604,091000,3120200,2580,2580,2580,2580,0
20240604,090900,3120200,2580,2580,2580,2580,246
20240604,090800,2485520,2585,2590,2590,2585,4
20240604,090700,2475175,2595,2595,2595,2595,0
20240604,090600,2475175,2595,2595,2595,2595,0
20240604,090500,2475175,2595,2595,2595,2595,0
20240604,090400,2475175,2595,2600,2600,2595,2
20240604,090300,2469980,2600,2600,2600,2600,0
20240604,090200,2469980,2600,2600,2600,2600,0
20240604,090100,2469980,2600,2590,2600,2590,80
20240604,090000,2262000,2600,2600,2600,2600,870