KissMeData/080720/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195500,169689850,5600,5600,5600,5600,378
20240604,195400,169689850,5600,5600,5600,5600,0
20240604,195300,169689850,5600,5600,5600,5600,0
20240604,195200,169689850,5600,5600,5600,5600,0
20240604,195100,169689850,5600,5600,5600,5600,0
20240604,195000,169689850,5600,5600,5600,5600,0
20240604,194900,169689850,5600,5600,5600,5600,0
20240604,194800,169689850,5600,5600,5600,5600,0
20240604,194700,169689850,5600,5600,5600,5600,0
20240604,194600,169689850,5600,5600,5600,5600,0
20240604,194500,169689850,5600,5600,5600,5600,0
20240604,194400,169689850,5600,5600,5600,5600,0
20240604,194300,169689850,5600,5600,5600,5600,0
20240604,194200,169689850,5600,5600,5600,5600,0
20240604,194100,169689850,5600,5600,5600,5600,0
20240604,194000,169689850,5600,5600,5600,5600,0
20240604,193900,169689850,5600,5600,5600,5600,0
20240604,193800,169689850,5600,5600,5600,5600,0
20240604,193700,169689850,5600,5600,5600,5600,0
20240604,193600,169689850,5600,5600,5600,5600,0
20240604,193500,169689850,5600,5600,5600,5600,0
20240604,193400,169689850,5600,5600,5600,5600,0
20240604,193300,169689850,5600,5600,5600,5600,0
20240604,193200,169689850,5600,5600,5600,5600,0
20240604,193100,169689850,5600,5600,5600,5600,0
20240604,193000,169689850,5600,5600,5600,5600,0
20240604,192900,169689850,5600,5600,5600,5600,0
20240604,192800,169689850,5600,5600,5600,5600,0
20240604,192700,169689850,5600,5600,5600,5600,0
20240604,192600,169689850,5600,5600,5600,5600,0
20240604,192500,169689850,5600,5600,5600,5600,378
20240604,192400,169689850,5600,5600,5600,5600,0
20240604,192300,169689850,5600,5600,5600,5600,0
20240604,192200,169689850,5600,5600,5600,5600,0
20240604,192100,169689850,5600,5600,5600,5600,0
20240604,192000,169689850,5600,5600,5600,5600,0
20240604,191900,169689850,5600,5600,5600,5600,0
20240604,191800,169689850,5600,5600,5600,5600,0
20240604,191700,169689850,5600,5600,5600,5600,0
20240604,191600,169689850,5600,5600,5600,5600,0
20240604,191500,169689850,5600,5600,5600,5600,0
20240604,191400,169689850,5600,5600,5600,5600,0
20240604,191300,169689850,5600,5600,5600,5600,0
20240604,191200,169689850,5600,5600,5600,5600,0
20240604,191100,169689850,5600,5600,5600,5600,0
20240604,191000,169689850,5600,5600,5600,5600,0
20240604,190900,169689850,5600,5600,5600,5600,0
20240604,190800,169689850,5600,5600,5600,5600,0
20240604,190700,169689850,5600,5600,5600,5600,0
20240604,190600,169689850,5600,5600,5600,5600,0
20240604,190500,169689850,5600,5600,5600,5600,0
20240604,190400,169689850,5600,5600,5600,5600,0
20240604,190300,169689850,5600,5600,5600,5600,0
20240604,190200,169689850,5600,5600,5600,5600,0
20240604,190100,169689850,5600,5600,5600,5600,0
20240604,190000,169689850,5600,5600,5600,5600,0
20240604,185900,169689850,5600,5600,5600,5600,0
20240604,185800,169689850,5600,5600,5600,5600,0
20240604,185700,169689850,5600,5600,5600,5600,0
20240604,185600,169689850,5600,5600,5600,5600,0
20240604,185500,169689850,5600,5600,5600,5600,378
20240604,185400,169689850,5600,5600,5600,5600,0
20240604,185300,169689850,5600,5600,5600,5600,0
20240604,185200,169689850,5600,5600,5600,5600,0
20240604,185100,169689850,5600,5600,5600,5600,0
20240604,185000,169689850,5600,5600,5600,5600,0
20240604,184900,169689850,5600,5600,5600,5600,0
20240604,184800,169689850,5600,5600,5600,5600,0
20240604,184700,169689850,5600,5600,5600,5600,0
20240604,184600,169689850,5600,5600,5600,5600,0
20240604,184500,169689850,5600,5600,5600,5600,0
20240604,184400,169689850,5600,5600,5600,5600,0
20240604,184300,169689850,5600,5600,5600,5600,0
20240604,184200,169689850,5600,5600,5600,5600,0
20240604,184100,169689850,5600,5600,5600,5600,0
20240604,184000,169689850,5600,5600,5600,5600,0
20240604,183900,169689850,5600,5600,5600,5600,0
20240604,183800,169689850,5600,5600,5600,5600,0
20240604,183700,169689850,5600,5600,5600,5600,0
20240604,183600,169689850,5600,5600,5600,5600,0
20240604,183500,169689850,5600,5600,5600,5600,0
20240604,183400,169689850,5600,5600,5600,5600,0
20240604,183300,169689850,5600,5600,5600,5600,0
20240604,183200,169689850,5600,5600,5600,5600,0
20240604,183100,169689850,5600,5600,5600,5600,0
20240604,183000,169689850,5600,5600,5600,5600,0
20240604,182900,169689850,5600,5600,5600,5600,0
20240604,182800,169689850,5600,5600,5600,5600,0
20240604,182700,169689850,5600,5600,5600,5600,0
20240604,182600,169689850,5600,5600,5600,5600,0
20240604,182500,169689850,5600,5600,5600,5600,378
20240604,182400,169689850,5600,5600,5600,5600,0
20240604,182300,169689850,5600,5600,5600,5600,0
20240604,182200,169689850,5600,5600,5600,5600,0
20240604,182100,169689850,5600,5600,5600,5600,0
20240604,182000,169689850,5600,5600,5600,5600,0
20240604,181900,169689850,5600,5600,5600,5600,0
20240604,181800,169689850,5600,5600,5600,5600,0
20240604,181700,169689850,5600,5600,5600,5600,0
20240604,181600,169689850,5600,5600,5600,5600,0
20240604,181500,169689850,5600,5600,5600,5600,0
20240604,181400,169689850,5600,5600,5600,5600,0
20240604,181300,169689850,5600,5600,5600,5600,0
20240604,181200,169689850,5600,5600,5600,5600,0
20240604,181100,169689850,5600,5600,5600,5600,0
20240604,181000,169689850,5600,5600,5600,5600,0
20240604,180900,169689850,5600,5600,5600,5600,0
20240604,180800,169689850,5600,5600,5600,5600,0
20240604,180700,169689850,5600,5600,5600,5600,0
20240604,180600,169689850,5600,5600,5600,5600,0
20240604,180500,169689850,5600,5600,5600,5600,0
20240604,180400,169689850,5600,5600,5600,5600,0
20240604,180300,169689850,5600,5600,5600,5600,0
20240604,180200,169689850,5600,5600,5600,5600,0
20240604,180100,169689850,5600,5600,5600,5600,0
20240604,180000,169689850,5600,5600,5600,5600,0
20240604,175900,169689850,5600,5600,5600,5600,0
20240604,175800,169689850,5600,5600,5600,5600,0
20240604,175700,169689850,5600,5600,5600,5600,0
20240604,175600,169689850,5600,5600,5600,5600,0
20240604,175500,169689850,5600,5600,5600,5600,378
20240604,175400,169689850,5600,5600,5600,5600,0
20240604,175300,169689850,5600,5600,5600,5600,0
20240604,175200,169689850,5600,5600,5600,5600,0
20240604,175100,169689850,5600,5600,5600,5600,0
20240604,175000,169689850,5600,5600,5600,5600,0
20240604,174900,169689850,5600,5600,5600,5600,0
20240604,174800,169689850,5600,5600,5600,5600,0
20240604,174700,169689850,5600,5600,5600,5600,0
20240604,174600,169689850,5600,5600,5600,5600,0
20240604,174500,169689850,5600,5600,5600,5600,0
20240604,174400,169689850,5600,5600,5600,5600,0
20240604,174300,169689850,5600,5600,5600,5600,0
20240604,174200,169689850,5600,5600,5600,5600,0
20240604,174100,169689850,5600,5600,5600,5600,0
20240604,174000,169689850,5600,5600,5600,5600,0
20240604,173900,169689850,5600,5600,5600,5600,0
20240604,173800,169689850,5600,5600,5600,5600,0
20240604,173700,169689850,5600,5600,5600,5600,0
20240604,173600,169689850,5600,5600,5600,5600,0
20240604,173500,169689850,5600,5600,5600,5600,0
20240604,173400,169689850,5600,5600,5600,5600,0
20240604,173300,169689850,5600,5600,5600,5600,0
20240604,173200,169689850,5600,5600,5600,5600,0
20240604,173100,169689850,5600,5600,5600,5600,0
20240604,173000,169689850,5600,5600,5600,5600,0
20240604,172900,169689850,5600,5600,5600,5600,0
20240604,172800,169689850,5600,5600,5600,5600,0
20240604,172700,169689850,5600,5600,5600,5600,0
20240604,172600,169689850,5600,5600,5600,5600,0
20240604,172500,169689850,5600,5600,5600,5600,378
20240604,172400,169689850,5600,5600,5600,5600,0
20240604,172300,169689850,5600,5600,5600,5600,0
20240604,172200,169689850,5600,5600,5600,5600,0
20240604,172100,169689850,5600,5600,5600,5600,0
20240604,172000,169689850,5600,5600,5600,5600,0
20240604,171900,169689850,5600,5600,5600,5600,0
20240604,171800,169689850,5600,5600,5600,5600,0
20240604,171700,169689850,5600,5600,5600,5600,0
20240604,171600,169689850,5600,5600,5600,5600,0
20240604,171500,169689850,5600,5600,5600,5600,0
20240604,171400,169689850,5600,5600,5600,5600,0
20240604,171300,169689850,5600,5600,5600,5600,0
20240604,171200,169689850,5600,5600,5600,5600,0
20240604,171100,169689850,5600,5600,5600,5600,0
20240604,171000,169689850,5600,5600,5600,5600,0
20240604,170900,169689850,5600,5600,5600,5600,0
20240604,170800,169689850,5600,5600,5600,5600,0
20240604,170700,169689850,5600,5600,5600,5600,0
20240604,170600,169689850,5600,5600,5600,5600,0
20240604,170500,169689850,5600,5600,5600,5600,0
20240604,170400,169689850,5600,5600,5600,5600,0
20240604,170300,169689850,5600,5600,5600,5600,0
20240604,170200,169689850,5600,5600,5600,5600,0
20240604,170100,169689850,5600,5600,5600,5600,0
20240604,170000,169689850,5600,5600,5600,5600,0
20240604,165900,169689850,5600,5600,5600,5600,0
20240604,165800,169689850,5600,5600,5600,5600,0
20240604,165700,169689850,5600,5600,5600,5600,0
20240604,165600,169689850,5600,5600,5600,5600,0
20240604,165500,169689850,5600,5600,5600,5600,378
20240604,165400,169689850,5600,5600,5600,5600,0
20240604,165300,169689850,5600,5600,5600,5600,0
20240604,165200,169689850,5600,5600,5600,5600,0
20240604,165100,169689850,5600,5600,5600,5600,0
20240604,165000,169689850,5600,5600,5600,5600,0
20240604,164900,169689850,5600,5600,5600,5600,0
20240604,164800,169689850,5600,5600,5600,5600,0
20240604,164700,169689850,5600,5600,5600,5600,0
20240604,164600,169689850,5600,5600,5600,5600,0
20240604,164500,169689850,5600,5600,5600,5600,0
20240604,164400,169689850,5600,5600,5600,5600,0
20240604,164300,169689850,5600,5600,5600,5600,0
20240604,164200,169689850,5600,5600,5600,5600,0
20240604,164100,169689850,5600,5600,5600,5600,0
20240604,164000,169689850,5600,5600,5600,5600,0
20240604,163900,169689850,5600,5600,5600,5600,0
20240604,163800,169689850,5600,5600,5600,5600,0
20240604,163700,169689850,5600,5600,5600,5600,0
20240604,163600,169689850,5600,5600,5600,5600,0
20240604,163500,169689850,5600,5600,5600,5600,0
20240604,163400,169689850,5600,5600,5600,5600,0
20240604,163300,169689850,5600,5600,5600,5600,0
20240604,163200,169689850,5600,5600,5600,5600,0
20240604,163100,169689850,5600,5600,5600,5600,0
20240604,163000,169689850,5600,5600,5600,5600,0
20240604,162900,169689850,5600,5600,5600,5600,0
20240604,162800,169689850,5600,5600,5600,5600,0
20240604,162700,169689850,5600,5600,5600,5600,0
20240604,162600,169689850,5600,5600,5600,5600,0
20240604,162500,169689850,5600,5600,5600,5600,378
20240604,162400,169689850,5600,5600,5600,5600,0
20240604,162300,169689850,5600,5600,5600,5600,0
20240604,162200,169689850,5600,5600,5600,5600,0
20240604,162100,169689850,5600,5600,5600,5600,0
20240604,162000,169689850,5600,5600,5600,5600,0
20240604,161900,169689850,5600,5600,5600,5600,0
20240604,161800,169689850,5600,5600,5600,5600,0
20240604,161700,169689850,5600,5600,5600,5600,0
20240604,161600,169689850,5600,5600,5600,5600,0
20240604,161500,169689850,5600,5600,5600,5600,0
20240604,161400,169689850,5600,5600,5600,5600,0
20240604,161300,169689850,5600,5600,5600,5600,0
20240604,161200,169689850,5600,5600,5600,5600,0
20240604,161100,169689850,5600,5600,5600,5600,0
20240604,161000,169689850,5600,5600,5600,5600,0
20240604,160900,169689850,5600,5600,5600,5600,0
20240604,160800,169689850,5600,5600,5600,5600,0
20240604,160700,169689850,5600,5600,5600,5600,0
20240604,160600,169689850,5600,5600,5600,5600,0
20240604,160500,169689850,5600,5600,5600,5600,0
20240604,160400,169689850,5600,5600,5600,5600,0
20240604,160300,169689850,5600,5600,5600,5600,0
20240604,160200,169689850,5600,5600,5600,5600,0
20240604,160100,169689850,5600,5600,5600,5600,0
20240604,160000,169689850,5600,5600,5600,5600,0
20240604,155900,169689850,5600,5600,5600,5600,0
20240604,155800,169689850,5600,5600,5600,5600,0
20240604,155700,169689850,5600,5600,5600,5600,0
20240604,155600,169689850,5600,5600,5600,5600,0
20240604,155500,169689850,5600,5600,5600,5600,378
20240604,155400,169689850,5600,5600,5600,5600,0
20240604,155300,169689850,5600,5600,5600,5600,0
20240604,155200,169689850,5600,5600,5600,5600,0
20240604,155100,169689850,5600,5600,5600,5600,0
20240604,155000,169689850,5600,5600,5600,5600,0
20240604,154900,169689850,5600,5600,5600,5600,0
20240604,154800,169689850,5600,5600,5600,5600,0
20240604,154700,169689850,5600,5600,5600,5600,0
20240604,154600,169689850,5600,5600,5600,5600,0
20240604,154500,169689850,5600,5600,5600,5600,0
20240604,154400,169689850,5600,5600,5600,5600,0
20240604,154300,169689850,5600,5600,5600,5600,0
20240604,154200,169689850,5600,5600,5600,5600,0
20240604,154100,169689850,5600,5600,5600,5600,0
20240604,154000,169689850,5600,5600,5600,5600,0
20240604,153900,169689850,5600,5600,5600,5600,0
20240604,153800,169689850,5600,5600,5600,5600,0
20240604,153700,169689850,5600,5600,5600,5600,0
20240604,153600,169689850,5600,5600,5600,5600,0
20240604,153500,169689850,5600,5600,5600,5600,0
20240604,153400,169689850,5600,5600,5600,5600,0
20240604,153300,169689850,5600,5600,5600,5600,0
20240604,153200,169689850,5600,5600,5600,5600,0
20240604,153100,169689850,5600,5600,5600,5600,0
20240604,153000,169689850,5600,5600,5600,5600,378
20240604,152900,167573050,5590,5590,5590,5590,0
20240604,152800,167573050,5590,5590,5590,5590,0
20240604,152700,167573050,5590,5590,5590,5590,0
20240604,152600,167573050,5590,5590,5590,5590,0
20240604,152500,167573050,5590,5590,5590,5590,0
20240604,152400,167573050,5590,5590,5590,5590,0
20240604,152300,167573050,5590,5590,5590,5590,0
20240604,152200,167573050,5590,5590,5590,5590,0
20240604,152100,167573050,5590,5590,5590,5590,0
20240604,152000,167573050,5590,5590,5590,5590,0
20240604,151900,167573050,5590,5490,5590,5490,387
20240604,151800,165436620,5490,5490,5490,5490,0
20240604,151700,165436620,5490,5490,5490,5490,0
20240604,151600,165436620,5490,5460,5490,5460,2
20240604,151500,165425670,5490,5490,5490,5490,1
20240604,151400,165420180,5470,5470,5470,5470,0
20240604,151300,165420180,5470,5470,5470,5470,0
20240604,151200,165420180,5470,5470,5470,5470,218
20240604,151100,164227720,5470,5470,5470,5470,14
20240604,151000,164151140,5470,5470,5470,5470,29
20240604,150900,163992510,5470,5470,5470,5470,0
20240604,150800,163992510,5470,5470,5470,5470,0
20240604,150700,163992510,5470,5470,5470,5470,0
20240604,150600,163992510,5470,5470,5470,5470,0
20240604,150500,163992510,5470,5470,5470,5470,0
20240604,150400,163992510,5470,5470,5470,5470,2
20240604,150300,163981570,5470,5470,5470,5470,7
20240604,150200,163943280,5480,5480,5480,5480,0
20240604,150100,163943280,5480,5480,5480,5480,0
20240604,150000,163943280,5480,5480,5480,5480,0
20240604,145900,163943280,5480,5480,5480,5480,0
20240604,145800,163943280,5480,5480,5480,5480,0
20240604,145700,163943280,5480,5480,5480,5480,0
20240604,145600,163943280,5480,5480,5480,5480,0
20240604,145500,163943280,5480,5480,5480,5480,0
20240604,145400,163943280,5480,5480,5480,5480,0
20240604,145300,163943280,5480,5480,5480,5480,0
20240604,145200,163943280,5480,5480,5480,5480,0
20240604,145100,163943280,5480,5480,5480,5480,0
20240604,145000,163943280,5480,5480,5480,5480,0
20240604,144900,163943280,5480,5480,5480,5480,0
20240604,144800,163943280,5480,5480,5480,5480,0
20240604,144700,163943280,5480,5480,5480,5480,0
20240604,144600,163943280,5480,5480,5480,5480,0
20240604,144500,163943280,5480,5480,5480,5480,0
20240604,144400,163943280,5480,5480,5480,5480,0
20240604,144300,163943280,5480,5480,5480,5480,0
20240604,144200,163943280,5480,5480,5480,5480,0
20240604,144100,163943280,5480,5460,5480,5460,7
20240604,144000,163905010,5460,5460,5460,5460,27
20240604,143900,163757590,5450,5470,5480,5450,107
20240604,143800,163174240,5490,5490,5490,5490,0
20240604,143700,163174240,5490,5490,5490,5490,0
20240604,143600,163174240,5490,5490,5490,5490,0
20240604,143500,163174240,5490,5490,5490,5490,0
20240604,143400,163174240,5490,5490,5490,5490,0
20240604,143300,163174240,5490,5490,5490,5490,0
20240604,143200,163174240,5490,5490,5490,5490,0
20240604,143100,163174240,5490,5490,5490,5490,0
20240604,143000,163174240,5490,5490,5490,5490,0
20240604,142900,163174240,5490,5490,5490,5490,0
20240604,142800,163174240,5490,5490,5490,5490,14
20240604,142700,163097380,5490,5490,5490,5490,0
20240604,142600,163097380,5490,5490,5490,5490,8
20240604,142500,163053460,5500,5500,5500,5500,0
20240604,142400,163053460,5500,5500,5500,5500,0
20240604,142300,163053460,5500,5500,5500,5500,50
20240604,142200,162778460,5500,5500,5500,5500,0
20240604,142100,162778460,5500,5500,5500,5500,0
20240604,142000,162778460,5500,5500,5500,5500,0
20240604,141900,162778460,5500,5500,5500,5500,0
20240604,141800,162778460,5500,5500,5500,5500,0
20240604,141700,162778460,5500,5500,5500,5500,0
20240604,141600,162778460,5500,5500,5500,5500,0
20240604,141500,162778460,5500,5500,5500,5500,0
20240604,141400,162778460,5500,5500,5500,5500,0
20240604,141300,162778460,5500,5500,5500,5500,0
20240604,141200,162778460,5500,5500,5500,5500,0
20240604,141100,162778460,5500,5500,5500,5500,0
20240604,141000,162778460,5500,5500,5500,5500,0
20240604,140900,162778460,5500,5490,5500,5490,516
20240604,140800,159940620,5500,5500,5500,5500,0
20240604,140700,159940620,5500,5500,5500,5500,0
20240604,140600,159940620,5500,5500,5500,5500,0
20240604,140500,159940620,5500,5500,5500,5500,2
20240604,140400,159929620,5490,5490,5490,5490,2
20240604,140300,159918640,5490,5490,5490,5490,0
20240604,140200,159918640,5490,5490,5490,5490,0
20240604,140100,159918640,5490,5490,5490,5490,0
20240604,140000,159918640,5490,5490,5490,5490,0
20240604,135900,159918640,5490,5490,5490,5490,0
20240604,135800,159918640,5490,5490,5490,5490,0
20240604,135700,159918640,5490,5490,5490,5490,0
20240604,135600,159918640,5490,5490,5490,5490,0
20240604,135500,159918640,5490,5490,5490,5490,0
20240604,135400,159918640,5490,5490,5490,5490,0
20240604,135300,159918640,5490,5490,5490,5490,0
20240604,135200,159918640,5490,5490,5490,5490,0
20240604,135100,159918640,5490,5490,5490,5490,0
20240604,135000,159918640,5490,5490,5490,5490,0
20240604,134900,159918640,5490,5490,5490,5490,0
20240604,134800,159918640,5490,5490,5490,5490,0
20240604,134700,159918640,5490,5490,5490,5490,0
20240604,134600,159918640,5490,5490,5490,5490,0
20240604,134500,159918640,5490,5490,5490,5490,0
20240604,134400,159918640,5490,5490,5490,5490,220
20240604,134300,158710840,5490,5490,5490,5490,0
20240604,134200,158710840,5490,5490,5490,5490,0
20240604,134100,158710840,5490,5490,5490,5490,0
20240604,134000,158710840,5490,5490,5490,5490,0
20240604,133900,158710840,5490,5490,5490,5490,0
20240604,133800,158710840,5490,5490,5490,5490,0
20240604,133700,158710840,5490,5490,5490,5490,0
20240604,133600,158710840,5490,5490,5490,5490,0
20240604,133500,158710840,5490,5490,5490,5490,0
20240604,133400,158710840,5490,5490,5490,5490,0
20240604,133300,158710840,5490,5490,5490,5490,0
20240604,133200,158710840,5490,5490,5490,5490,1
20240604,133100,158705350,5480,5480,5480,5480,0
20240604,133000,158705350,5480,5480,5480,5480,0
20240604,132900,158705350,5480,5480,5480,5480,0
20240604,132800,158705350,5480,5480,5480,5480,0
20240604,132700,158705350,5480,5480,5480,5480,0
20240604,132600,158705350,5480,5480,5480,5480,0
20240604,132500,158705350,5480,5480,5480,5480,16
20240604,132400,158617670,5480,5480,5480,5480,0
20240604,132300,158617670,5480,5480,5480,5480,0
20240604,132200,158617670,5480,5480,5480,5480,2
20240604,132100,158606710,5460,5460,5460,5460,2
20240604,132000,158595790,5460,5460,5460,5460,0
20240604,131900,158595790,5460,5460,5460,5460,0
20240604,131800,158595790,5460,5470,5470,5460,30
20240604,131700,158431950,5480,5480,5480,5480,458
20240604,131600,155922110,5460,5460,5460,5460,0
20240604,131500,155922110,5460,5460,5460,5460,0
20240604,131400,155922110,5460,5460,5460,5460,0
20240604,131300,155922110,5460,5460,5460,5460,0
20240604,131200,155922110,5460,5460,5460,5460,0
20240604,131100,155922110,5460,5460,5460,5460,0
20240604,131000,155922110,5460,5460,5460,5460,0
20240604,130900,155922110,5460,5460,5460,5460,0
20240604,130800,155922110,5460,5460,5460,5460,0
20240604,130700,155922110,5460,5460,5460,5460,0
20240604,130600,155922110,5460,5460,5460,5460,0
20240604,130500,155922110,5460,5460,5460,5460,0
20240604,130400,155922110,5460,5460,5460,5460,0
20240604,130300,155922110,5460,5460,5460,5460,1
20240604,130200,155916650,5460,5460,5460,5460,0
20240604,130100,155916650,5460,5460,5460,5460,162
20240604,130000,155032130,5480,5480,5480,5480,0
20240604,125900,155032130,5480,5480,5480,5480,0
20240604,125800,155032130,5480,5480,5480,5480,0
20240604,125700,155032130,5480,5480,5480,5480,0
20240604,125600,155032130,5480,5480,5480,5480,0
20240604,125500,155032130,5480,5480,5480,5480,0
20240604,125400,155032130,5480,5480,5480,5480,0
20240604,125300,155032130,5480,5480,5480,5480,0
20240604,125200,155032130,5480,5480,5480,5480,0
20240604,125100,155032130,5480,5450,5480,5450,1797
20240604,125000,145213420,5450,5450,5450,5450,0
20240604,124900,145213420,5450,5450,5450,5450,0
20240604,124800,145213420,5450,5450,5450,5450,0
20240604,124700,145213420,5450,5450,5450,5450,0
20240604,124600,145213420,5450,5450,5450,5450,0
20240604,124500,145213420,5450,5450,5450,5450,0
20240604,124400,145213420,5450,5450,5450,5450,0
20240604,124300,145213420,5450,5450,5450,5450,0
20240604,124200,145213420,5450,5450,5450,5450,0
20240604,124100,145213420,5450,5450,5450,5450,0
20240604,124000,145213420,5450,5450,5450,5450,0
20240604,123900,145213420,5450,5450,5450,5450,0
20240604,123800,145213420,5450,5450,5450,5450,0
20240604,123700,145213420,5450,5450,5450,5450,0
20240604,123600,145213420,5450,5450,5450,5450,0
20240604,123500,145213420,5450,5450,5450,5450,0
20240604,123400,145213420,5450,5450,5450,5450,0
20240604,123300,145213420,5450,5450,5450,5450,0
20240604,123200,145213420,5450,5450,5450,5450,0
20240604,123100,145213420,5450,5450,5450,5450,0
20240604,123000,145213420,5450,5450,5450,5450,0
20240604,122900,145213420,5450,5450,5450,5450,0
20240604,122800,145213420,5450,5450,5450,5450,0
20240604,122700,145213420,5450,5450,5450,5450,0
20240604,122600,145213420,5450,5450,5450,5450,0
20240604,122500,145213420,5450,5450,5450,5450,0
20240604,122400,145213420,5450,5430,5450,5430,4
20240604,122300,145191660,5430,5430,5430,5430,0
20240604,122200,145191660,5430,5430,5430,5430,0
20240604,122100,145191660,5430,5430,5430,5430,50
20240604,122000,144920160,5430,5430,5430,5430,0
20240604,121900,144920160,5430,5430,5430,5430,50
20240604,121800,144648660,5440,5440,5440,5440,0
20240604,121700,144648660,5440,5440,5440,5440,0
20240604,121600,144648660,5440,5440,5440,5440,0
20240604,121500,144648660,5440,5440,5440,5440,0
20240604,121400,144648660,5440,5440,5440,5440,0
20240604,121300,144648660,5440,5440,5440,5440,0
20240604,121200,144648660,5440,5440,5440,5440,0
20240604,121100,144648660,5440,5440,5440,5440,0
20240604,121000,144648660,5440,5440,5440,5440,0
20240604,120900,144648660,5440,5440,5440,5440,0
20240604,120800,144648660,5440,5440,5440,5440,110
20240604,120700,144050260,5430,5430,5430,5430,7
20240604,120600,144012250,5430,5430,5430,5430,0
20240604,120500,144012250,5430,5430,5430,5430,0
20240604,120400,144012250,5430,5430,5430,5430,0
20240604,120300,144012250,5430,5430,5430,5430,0
20240604,120200,144012250,5430,5430,5430,5430,0
20240604,120100,144012250,5430,5430,5430,5430,0
20240604,120000,144012250,5430,5430,5430,5430,0
20240604,115900,144012250,5430,5430,5430,5430,0
20240604,115800,144012250,5430,5430,5430,5430,2
20240604,115700,144001390,5420,5420,5420,5420,0
20240604,115600,144001390,5420,5420,5420,5420,0
20240604,115500,144001390,5420,5420,5420,5420,0
20240604,115400,144001390,5420,5420,5420,5420,0
20240604,115300,144001390,5420,5420,5420,5420,0
20240604,115200,144001390,5420,5420,5420,5420,0
20240604,115100,144001390,5420,5420,5420,5420,0
20240604,115000,144001390,5420,5420,5420,5420,0
20240604,114900,144001390,5420,5410,5420,5410,253
20240604,114800,142630650,5410,5410,5410,5410,0
20240604,114700,142630650,5410,5410,5410,5410,0
20240604,114600,142630650,5410,5410,5410,5410,0
20240604,114500,142630650,5410,5410,5410,5410,0
20240604,114400,142630650,5410,5410,5410,5410,0
20240604,114300,142630650,5410,5410,5410,5410,1
20240604,114200,142625240,5400,5400,5400,5400,58
20240604,114100,142312040,5400,5400,5400,5400,0
20240604,114000,142312040,5400,5400,5400,5400,0
20240604,113900,142312040,5400,5400,5400,5400,0
20240604,113800,142312040,5400,5400,5400,5400,0
20240604,113700,142312040,5400,5400,5400,5400,79
20240604,113600,141885440,5390,5390,5390,5390,1
20240604,113500,141880050,5380,5380,5380,5380,49
20240604,113400,141616430,5380,5380,5380,5380,0
20240604,113300,141616430,5380,5380,5380,5380,19
20240604,113200,141514210,5370,5370,5370,5370,0
20240604,113100,141514210,5370,5370,5370,5370,300
20240604,113000,139903210,5370,5370,5370,5370,139
20240604,112900,139156780,5350,5350,5350,5350,400
20240604,112800,137016780,5370,5370,5370,5370,0
20240604,112700,137016780,5370,5370,5370,5370,1
20240604,112600,137011410,5380,5380,5380,5380,0
20240604,112500,137011410,5380,5380,5380,5380,0
20240604,112400,137011410,5380,5380,5380,5380,0
20240604,112300,137011410,5380,5380,5380,5380,0
20240604,112200,137011410,5380,5380,5380,5380,0
20240604,112100,137011410,5380,5380,5380,5380,0
20240604,112000,137011410,5380,5380,5380,5380,0
20240604,111900,137011410,5380,5380,5380,5380,1
20240604,111800,137006030,5350,5350,5350,5350,0
20240604,111700,137006030,5350,5350,5350,5350,0
20240604,111600,137006030,5350,5350,5350,5350,0
20240604,111500,137006030,5350,5380,5380,5350,2293
20240604,111400,124736370,5390,5390,5390,5390,0
20240604,111300,124736370,5390,5390,5390,5390,63
20240604,111200,124396800,5430,5430,5430,5430,0
20240604,111100,124396800,5430,5430,5430,5430,0
20240604,111000,124396800,5430,5430,5430,5430,0
20240604,110900,124396800,5430,5430,5430,5430,0
20240604,110800,124396800,5430,5430,5430,5430,0
20240604,110700,124396800,5430,5430,5430,5430,0
20240604,110600,124396800,5430,5430,5430,5430,0
20240604,110500,124396800,5430,5430,5430,5430,0
20240604,110400,124396800,5430,5430,5430,5430,1
20240604,110300,124391370,5440,5440,5440,5440,0
20240604,110200,124391370,5440,5440,5440,5440,0
20240604,110100,124391370,5440,5440,5440,5440,0
20240604,110000,124391370,5440,5440,5440,5440,0
20240604,105900,124391370,5440,5440,5440,5440,0
20240604,105800,124391370,5440,5440,5440,5440,0
20240604,105700,124391370,5440,5440,5440,5440,0
20240604,105600,124391370,5440,5440,5440,5440,0
20240604,105500,124391370,5440,5440,5440,5440,0
20240604,105400,124391370,5440,5440,5440,5440,0
20240604,105300,124391370,5440,5440,5440,5440,0
20240604,105200,124391370,5440,5440,5440,5440,0
20240604,105100,124391370,5440,5440,5440,5440,0
20240604,105000,124391370,5440,5440,5440,5440,0
20240604,104900,124391370,5440,5440,5440,5440,0
20240604,104800,124391370,5440,5440,5440,5440,0
20240604,104700,124391370,5440,5440,5440,5440,0
20240604,104600,124391370,5440,5440,5440,5440,0
20240604,104500,124391370,5440,5440,5440,5440,0
20240604,104400,124391370,5440,5440,5440,5440,0
20240604,104300,124391370,5440,5440,5440,5440,0
20240604,104200,124391370,5440,5440,5440,5440,0
20240604,104100,124391370,5440,5440,5440,5440,0
20240604,104000,124391370,5440,5440,5440,5440,1
20240604,103900,124385930,5400,5420,5420,5400,394
20240604,103800,122255310,5420,5420,5420,5420,0
20240604,103700,122255310,5420,5420,5420,5420,6
20240604,103600,122222790,5420,5420,5420,5420,0
20240604,103500,122222790,5420,5420,5420,5420,0
20240604,103400,122222790,5420,5420,5420,5420,0
20240604,103300,122222790,5420,5420,5420,5420,0
20240604,103200,122222790,5420,5450,5450,5400,38
20240604,103100,122017230,5450,5450,5450,5450,0
20240604,103000,122017230,5450,5450,5450,5450,0
20240604,102900,122017230,5450,5450,5450,5450,0
20240604,102800,122017230,5450,5450,5450,5450,0
20240604,102700,122017230,5450,5450,5450,5450,0
20240604,102600,122017230,5450,5450,5450,5450,0
20240604,102500,122017230,5450,5450,5450,5450,0
20240604,102400,122017230,5450,5450,5450,5450,0
20240604,102300,122017230,5450,5450,5450,5450,0
20240604,102200,122017230,5450,5450,5450,5450,0
20240604,102100,122017230,5450,5450,5450,5450,0
20240604,102000,122017230,5450,5450,5450,5450,0
20240604,101900,122017230,5450,5400,5450,5400,801
20240604,101800,117691780,5450,5450,5450,5450,1
20240604,101700,117686330,5440,5440,5440,5440,1000
20240604,101600,112246330,5440,5440,5440,5440,0
20240604,101500,112246330,5440,5440,5440,5440,0
20240604,101400,112246330,5440,5440,5440,5440,2
20240604,101300,112235450,5440,5440,5440,5440,23
20240604,101200,112110330,5440,5440,5440,5440,10
20240604,101100,112055930,5440,5440,5440,5440,0
20240604,101000,112055930,5440,5440,5440,5440,0
20240604,100900,112055930,5440,5440,5440,5440,0
20240604,100800,112055930,5440,5440,5440,5440,0
20240604,100700,112055930,5440,5440,5440,5440,0
20240604,100600,112055930,5440,5440,5440,5440,0
20240604,100500,112055930,5440,5440,5440,5440,0
20240604,100400,112055930,5440,5440,5440,5440,0
20240604,100300,112055930,5440,5440,5440,5440,0
20240604,100200,112055930,5440,5440,5440,5440,10
20240604,100100,112001530,5440,5440,5440,5440,0
20240604,100000,112001530,5440,5440,5440,5440,0
20240604,095900,112001530,5440,5440,5440,5440,0
20240604,095800,112001530,5440,5440,5440,5440,0
20240604,095700,112001530,5440,5420,5440,5420,11
20240604,095600,111941880,5420,5420,5420,5420,0
20240604,095500,111941880,5420,5420,5420,5420,0
20240604,095400,111941880,5420,5420,5420,5420,0
20240604,095300,111941880,5420,5420,5420,5420,2
20240604,095200,111931040,5370,5380,5420,5370,6
20240604,095100,111898670,5370,5350,5370,5350,3568
20240604,095000,92765950,5340,5340,5340,5340,0
20240604,094900,92765950,5340,5340,5340,5340,0
20240604,094800,92765950,5340,5340,5340,5340,0
20240604,094700,92765950,5340,5320,5340,5320,105
20240604,094600,92207320,5320,5320,5320,5320,0
20240604,094500,92207320,5320,5310,5320,5280,1189
20240604,094400,85923720,5310,5310,5310,5310,0
20240604,094300,85923720,5310,5310,5310,5310,0
20240604,094200,85923720,5310,5310,5310,5310,0
20240604,094100,85923720,5310,5280,5310,5250,2948
20240604,094000,70383520,5290,5290,5290,5290,2
20240604,093900,70372940,5280,5290,5290,5280,35
20240604,093800,70188040,5290,5290,5290,5290,1064
20240604,093700,64559480,5290,5290,5290,5290,855
20240604,093600,60036530,5300,5320,5320,5300,328
20240604,093500,58296420,5320,5330,5330,5320,131
20240604,093400,57599240,5350,5350,5350,5350,0
20240604,093300,57599240,5350,5350,5350,5350,1
20240604,093200,57593890,5330,5330,5330,5330,2
20240604,093100,57583230,5360,5360,5360,5360,0
20240604,093000,57583230,5360,5360,5360,5360,1
20240604,092900,57577870,5360,5360,5360,5360,0
20240604,092800,57577870,5360,5360,5360,5360,200
20240604,092700,56505870,5360,5360,5360,5360,0
20240604,092600,56505870,5360,5360,5360,5360,2
20240604,092500,56495150,5360,5360,5360,5360,0
20240604,092400,56495150,5360,5360,5360,5360,0
20240604,092300,56495150,5360,5350,5360,5350,3
20240604,092200,56479090,5330,5350,5350,5330,104
20240604,092100,55924690,5330,5330,5330,5330,5
20240604,092000,55898040,5330,5330,5330,5330,10
20240604,091900,55844740,5330,5330,5330,5330,10
20240604,091800,55791440,5350,5350,5350,5350,0
20240604,091700,55791440,5350,5350,5350,5350,0
20240604,091600,55791440,5350,5360,5360,5300,3194
20240604,091500,38862000,5360,5380,5380,5360,2
20240604,091400,38851260,5370,5370,5370,5370,6
20240604,091300,38819040,5380,5380,5380,5380,3
20240604,091200,38802900,5380,5380,5380,5380,0
20240604,091100,38802900,5380,5470,5470,5340,3362
20240604,091000,20698030,5470,5460,5470,5390,1060
20240604,090900,14967710,5450,5430,5450,5430,48
20240604,090800,14706700,5400,5480,5480,5400,1000
20240604,090700,9304510,5490,5490,5490,5490,0
20240604,090600,9304510,5490,5580,5580,5490,577
20240604,090500,6114310,5580,5580,5580,5580,11
20240604,090400,6052930,5580,5590,5590,5530,1002
20240604,090300,499490,5540,5610,5610,5540,9
20240604,090200,449350,5660,5650,5670,5610,7
20240604,090100,409870,5700,5700,5700,5700,0
20240604,090000,409870,5700,5590,5700,5590,73