KissMeData/010040/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,185400,66733785,2815,2815,2815,2815,573
20240604,185300,66733785,2815,2815,2815,2815,0
20240604,185200,66733785,2815,2815,2815,2815,0
20240604,185100,66733785,2815,2815,2815,2815,0
20240604,185000,66733785,2815,2815,2815,2815,0
20240604,184900,66733785,2815,2815,2815,2815,0
20240604,184800,66733785,2815,2815,2815,2815,0
20240604,184700,66733785,2815,2815,2815,2815,0
20240604,184600,66733785,2815,2815,2815,2815,0
20240604,184500,66733785,2815,2815,2815,2815,0
20240604,184400,66733785,2815,2815,2815,2815,0
20240604,184300,66733785,2815,2815,2815,2815,0
20240604,184200,66733785,2815,2815,2815,2815,0
20240604,184100,66733785,2815,2815,2815,2815,0
20240604,184000,66733785,2815,2815,2815,2815,0
20240604,183900,66733785,2815,2815,2815,2815,0
20240604,183800,66733785,2815,2815,2815,2815,0
20240604,183700,66733785,2815,2815,2815,2815,0
20240604,183600,66733785,2815,2815,2815,2815,0
20240604,183500,66733785,2815,2815,2815,2815,0
20240604,183400,66733785,2815,2815,2815,2815,0
20240604,183300,66733785,2815,2815,2815,2815,0
20240604,183200,66733785,2815,2815,2815,2815,0
20240604,183100,66733785,2815,2815,2815,2815,0
20240604,183000,66733785,2815,2815,2815,2815,0
20240604,182900,66733785,2815,2815,2815,2815,0
20240604,182800,66733785,2815,2815,2815,2815,0
20240604,182700,66733785,2815,2815,2815,2815,0
20240604,182600,66733785,2815,2815,2815,2815,0
20240604,182500,66733785,2815,2815,2815,2815,0
20240604,182400,66733785,2815,2815,2815,2815,573
20240604,182300,66733785,2815,2815,2815,2815,0
20240604,182200,66733785,2815,2815,2815,2815,0
20240604,182100,66733785,2815,2815,2815,2815,0
20240604,182000,66733785,2815,2815,2815,2815,0
20240604,181900,66733785,2815,2815,2815,2815,0
20240604,181800,66733785,2815,2815,2815,2815,0
20240604,181700,66733785,2815,2815,2815,2815,0
20240604,181600,66733785,2815,2815,2815,2815,0
20240604,181500,66733785,2815,2815,2815,2815,0
20240604,181400,66733785,2815,2815,2815,2815,0
20240604,181300,66733785,2815,2815,2815,2815,0
20240604,181200,66733785,2815,2815,2815,2815,0
20240604,181100,66733785,2815,2815,2815,2815,0
20240604,181000,66733785,2815,2815,2815,2815,0
20240604,180900,66733785,2815,2815,2815,2815,0
20240604,180800,66733785,2815,2815,2815,2815,0
20240604,180700,66733785,2815,2815,2815,2815,0
20240604,180600,66733785,2815,2815,2815,2815,0
20240604,180500,66733785,2815,2815,2815,2815,0
20240604,180400,66733785,2815,2815,2815,2815,0
20240604,180300,66733785,2815,2815,2815,2815,0
20240604,180200,66733785,2815,2815,2815,2815,0
20240604,180100,66733785,2815,2815,2815,2815,0
20240604,180000,66733785,2815,2815,2815,2815,0
20240604,175900,66733785,2815,2815,2815,2815,0
20240604,175800,66733785,2815,2815,2815,2815,0
20240604,175700,66733785,2815,2815,2815,2815,0
20240604,175600,66733785,2815,2815,2815,2815,0
20240604,175500,66733785,2815,2815,2815,2815,0
20240604,175400,66733785,2815,2815,2815,2815,573
20240604,175300,66733785,2815,2815,2815,2815,0
20240604,175200,66733785,2815,2815,2815,2815,0
20240604,175100,66733785,2815,2815,2815,2815,0
20240604,175000,66733785,2815,2815,2815,2815,0
20240604,174900,66733785,2815,2815,2815,2815,0
20240604,174800,66733785,2815,2815,2815,2815,0
20240604,174700,66733785,2815,2815,2815,2815,0
20240604,174600,66733785,2815,2815,2815,2815,0
20240604,174500,66733785,2815,2815,2815,2815,0
20240604,174400,66733785,2815,2815,2815,2815,0
20240604,174300,66733785,2815,2815,2815,2815,0
20240604,174200,66733785,2815,2815,2815,2815,0
20240604,174100,66733785,2815,2815,2815,2815,0
20240604,174000,66733785,2815,2815,2815,2815,0
20240604,173900,66733785,2815,2815,2815,2815,0
20240604,173800,66733785,2815,2815,2815,2815,0
20240604,173700,66733785,2815,2815,2815,2815,0
20240604,173600,66733785,2815,2815,2815,2815,0
20240604,173500,66733785,2815,2815,2815,2815,0
20240604,173400,66733785,2815,2815,2815,2815,0
20240604,173300,66733785,2815,2815,2815,2815,0
20240604,173200,66733785,2815,2815,2815,2815,0
20240604,173100,66733785,2815,2815,2815,2815,0
20240604,173000,66733785,2815,2815,2815,2815,0
20240604,172900,66733785,2815,2815,2815,2815,0
20240604,172800,66733785,2815,2815,2815,2815,0
20240604,172700,66733785,2815,2815,2815,2815,0
20240604,172600,66733785,2815,2815,2815,2815,0
20240604,172500,66733785,2815,2815,2815,2815,0
20240604,172400,66733785,2815,2815,2815,2815,573
20240604,172300,66733785,2815,2815,2815,2815,0
20240604,172200,66733785,2815,2815,2815,2815,0
20240604,172100,66733785,2815,2815,2815,2815,0
20240604,172000,66733785,2815,2815,2815,2815,0
20240604,171900,66733785,2815,2815,2815,2815,0
20240604,171800,66733785,2815,2815,2815,2815,0
20240604,171700,66733785,2815,2815,2815,2815,0
20240604,171600,66733785,2815,2815,2815,2815,0
20240604,171500,66733785,2815,2815,2815,2815,0
20240604,171400,66733785,2815,2815,2815,2815,0
20240604,171300,66733785,2815,2815,2815,2815,0
20240604,171200,66733785,2815,2815,2815,2815,0
20240604,171100,66733785,2815,2815,2815,2815,0
20240604,171000,66733785,2815,2815,2815,2815,0
20240604,170900,66733785,2815,2815,2815,2815,0
20240604,170800,66733785,2815,2815,2815,2815,0
20240604,170700,66733785,2815,2815,2815,2815,0
20240604,170600,66733785,2815,2815,2815,2815,0
20240604,170500,66733785,2815,2815,2815,2815,0
20240604,170400,66733785,2815,2815,2815,2815,0
20240604,170300,66733785,2815,2815,2815,2815,0
20240604,170200,66733785,2815,2815,2815,2815,0
20240604,170100,66733785,2815,2815,2815,2815,0
20240604,170000,66733785,2815,2815,2815,2815,0
20240604,165900,66733785,2815,2815,2815,2815,0
20240604,165800,66733785,2815,2815,2815,2815,0
20240604,165700,66733785,2815,2815,2815,2815,0
20240604,165600,66733785,2815,2815,2815,2815,0
20240604,165500,66733785,2815,2815,2815,2815,0
20240604,165400,66733785,2815,2815,2815,2815,573
20240604,165300,66733785,2815,2815,2815,2815,0
20240604,165200,66733785,2815,2815,2815,2815,0
20240604,165100,66733785,2815,2815,2815,2815,0
20240604,165000,66733785,2815,2815,2815,2815,0
20240604,164900,66733785,2815,2815,2815,2815,0
20240604,164800,66733785,2815,2815,2815,2815,0
20240604,164700,66733785,2815,2815,2815,2815,0
20240604,164600,66733785,2815,2815,2815,2815,0
20240604,164500,66733785,2815,2815,2815,2815,0
20240604,164400,66733785,2815,2815,2815,2815,0
20240604,164300,66733785,2815,2815,2815,2815,0
20240604,164200,66733785,2815,2815,2815,2815,0
20240604,164100,66733785,2815,2815,2815,2815,0
20240604,164000,66733785,2815,2815,2815,2815,0
20240604,163900,66733785,2815,2815,2815,2815,0
20240604,163800,66733785,2815,2815,2815,2815,0
20240604,163700,66733785,2815,2815,2815,2815,0
20240604,163600,66733785,2815,2815,2815,2815,0
20240604,163500,66733785,2815,2815,2815,2815,0
20240604,163400,66733785,2815,2815,2815,2815,0
20240604,163300,66733785,2815,2815,2815,2815,0
20240604,163200,66733785,2815,2815,2815,2815,0
20240604,163100,66733785,2815,2815,2815,2815,0
20240604,163000,66733785,2815,2815,2815,2815,0
20240604,162900,66733785,2815,2815,2815,2815,0
20240604,162800,66733785,2815,2815,2815,2815,0
20240604,162700,66733785,2815,2815,2815,2815,0
20240604,162600,66733785,2815,2815,2815,2815,0
20240604,162500,66733785,2815,2815,2815,2815,0
20240604,162400,66733785,2815,2815,2815,2815,573
20240604,162300,66733785,2815,2815,2815,2815,0
20240604,162200,66733785,2815,2815,2815,2815,0
20240604,162100,66733785,2815,2815,2815,2815,0
20240604,162000,66733785,2815,2815,2815,2815,0
20240604,161900,66733785,2815,2815,2815,2815,0
20240604,161800,66733785,2815,2815,2815,2815,0
20240604,161700,66733785,2815,2815,2815,2815,0
20240604,161600,66733785,2815,2815,2815,2815,0
20240604,161500,66733785,2815,2815,2815,2815,0
20240604,161400,66733785,2815,2815,2815,2815,0
20240604,161300,66733785,2815,2815,2815,2815,0
20240604,161200,66733785,2815,2815,2815,2815,0
20240604,161100,66733785,2815,2815,2815,2815,0
20240604,161000,66733785,2815,2815,2815,2815,0
20240604,160900,66733785,2815,2815,2815,2815,0
20240604,160800,66733785,2815,2815,2815,2815,0
20240604,160700,66733785,2815,2815,2815,2815,0
20240604,160600,66733785,2815,2815,2815,2815,0
20240604,160500,66733785,2815,2815,2815,2815,0
20240604,160400,66733785,2815,2815,2815,2815,0
20240604,160300,66733785,2815,2815,2815,2815,0
20240604,160200,66733785,2815,2815,2815,2815,0
20240604,160100,66733785,2815,2815,2815,2815,0
20240604,160000,66733785,2815,2815,2815,2815,0
20240604,155900,66733785,2815,2815,2815,2815,0
20240604,155800,66733785,2815,2815,2815,2815,0
20240604,155700,66733785,2815,2815,2815,2815,0
20240604,155600,66733785,2815,2815,2815,2815,0
20240604,155500,66733785,2815,2815,2815,2815,0
20240604,155400,66733785,2815,2815,2815,2815,573
20240604,155300,66733785,2815,2815,2815,2815,0
20240604,155200,66733785,2815,2815,2815,2815,0
20240604,155100,66733785,2815,2815,2815,2815,0
20240604,155000,66733785,2815,2815,2815,2815,0
20240604,154900,66733785,2815,2815,2815,2815,0
20240604,154800,66733785,2815,2815,2815,2815,0
20240604,154700,66733785,2815,2815,2815,2815,0
20240604,154600,66733785,2815,2815,2815,2815,0
20240604,154500,66733785,2815,2815,2815,2815,0
20240604,154400,66733785,2815,2815,2815,2815,0
20240604,154300,66733785,2815,2815,2815,2815,0
20240604,154200,66733785,2815,2815,2815,2815,0
20240604,154100,66733785,2815,2815,2815,2815,0
20240604,154000,66733785,2815,2815,2815,2815,0
20240604,153900,66733785,2815,2815,2815,2815,0
20240604,153800,66733785,2815,2815,2815,2815,0
20240604,153700,66733785,2815,2815,2815,2815,0
20240604,153600,66733785,2815,2815,2815,2815,0
20240604,153500,66733785,2815,2815,2815,2815,0
20240604,153400,66733785,2815,2815,2815,2815,0
20240604,153300,66733785,2815,2815,2815,2815,0
20240604,153200,66733785,2815,2815,2815,2815,0
20240604,153100,66733785,2815,2815,2815,2815,0
20240604,153000,66733785,2815,2815,2815,2815,573
20240604,152900,65120790,2825,2825,2825,2825,0
20240604,152800,65120790,2825,2825,2825,2825,0
20240604,152700,65120790,2825,2825,2825,2825,0
20240604,152600,65120790,2825,2825,2825,2825,0
20240604,152500,65120790,2825,2825,2825,2825,0
20240604,152400,65120790,2825,2825,2825,2825,0
20240604,152300,65120790,2825,2825,2825,2825,0
20240604,152200,65120790,2825,2825,2825,2825,0
20240604,152100,65120790,2825,2825,2825,2825,0
20240604,152000,65120790,2825,2825,2825,2825,0
20240604,151900,65120790,2825,2820,2825,2820,191
20240604,151800,64582160,2815,2815,2815,2815,2
20240604,151700,64576530,2820,2815,2820,2815,214
20240604,151600,63974115,2815,2815,2815,2815,10
20240604,151500,63945965,2820,2815,2820,2815,45
20240604,151400,63819285,2815,2815,2815,2815,13
20240604,151300,63782690,2815,2815,2820,2815,13
20240604,151200,63746085,2815,2815,2815,2815,20
20240604,151100,63689785,2815,2815,2820,2815,12
20240604,151000,63656000,2815,2815,2815,2815,11
20240604,150900,63625035,2815,2820,2820,2815,13
20240604,150800,63588420,2815,2815,2815,2815,16
20240604,150700,63543380,2815,2815,2815,2815,73
20240604,150600,63337885,2815,2815,2815,2815,22
20240604,150500,63275955,2815,2815,2815,2815,365
20240604,150400,62248480,2815,2815,2815,2815,280
20240604,150300,61460280,2815,2815,2825,2815,37
20240604,150200,61355975,2815,2815,2815,2815,14
20240604,150100,61316565,2815,2820,2820,2815,90
20240604,150000,61062810,2815,2820,2820,2815,2122
20240604,145900,55078810,2820,2820,2820,2820,12
20240604,145800,55044970,2820,2820,2830,2820,13
20240604,145700,55008290,2820,2820,2825,2820,13
20240604,145600,54971620,2820,2820,2820,2820,710
20240604,145500,52969420,2820,2820,2820,2820,11
20240604,145400,52938400,2820,2820,2820,2820,3
20240604,145300,52929940,2820,2820,2830,2820,49
20240604,145200,52791720,2820,2820,2820,2820,5
20240604,145100,52777620,2820,2820,2820,2820,2
20240604,145000,52771980,2830,2830,2830,2830,0
20240604,144900,52771980,2830,2820,2830,2820,107
20240604,144800,52469700,2830,2830,2830,2830,0
20240604,144700,52469700,2830,2830,2830,2830,0
20240604,144600,52469700,2830,2830,2830,2830,0
20240604,144500,52469700,2830,2830,2830,2830,0
20240604,144400,52469700,2830,2830,2830,2830,0
20240604,144300,52469700,2830,2830,2830,2830,0
20240604,144200,52469700,2830,2830,2830,2830,0
20240604,144100,52469700,2830,2830,2830,2830,0
20240604,144000,52469700,2830,2830,2830,2830,0
20240604,143900,52469700,2830,2830,2830,2830,0
20240604,143800,52469700,2830,2830,2830,2830,0
20240604,143700,52469700,2830,2830,2830,2830,0
20240604,143600,52469700,2830,2830,2830,2830,0
20240604,143500,52469700,2830,2820,2830,2820,62
20240604,143400,52294790,2830,2830,2830,2830,0
20240604,143300,52294790,2830,2830,2830,2830,0
20240604,143200,52294790,2830,2830,2830,2830,6
20240604,143100,52277810,2830,2830,2830,2830,0
20240604,143000,52277810,2830,2830,2830,2830,0
20240604,142900,52277810,2830,2830,2830,2830,0
20240604,142800,52277810,2830,2830,2830,2830,0
20240604,142700,52277810,2830,2830,2830,2830,0
20240604,142600,52277810,2830,2830,2830,2830,0
20240604,142500,52277810,2830,2830,2830,2830,0
20240604,142400,52277810,2830,2830,2830,2830,1
20240604,142300,52274980,2820,2820,2820,2820,639
20240604,142200,50473000,2830,2830,2830,2830,0
20240604,142100,50473000,2830,2830,2830,2830,0
20240604,142000,50473000,2830,2830,2830,2830,0
20240604,141900,50473000,2830,2830,2830,2830,0
20240604,141800,50473000,2830,2830,2830,2830,0
20240604,141700,50473000,2830,2830,2830,2830,1
20240604,141600,50470170,2830,2835,2835,2830,2
20240604,141500,50464505,2830,2830,2835,2830,3
20240604,141400,50456010,2835,2835,2835,2835,0
20240604,141300,50456010,2835,2835,2835,2835,1
20240604,141200,50453175,2830,2830,2830,2830,1
20240604,141100,50450345,2830,2830,2830,2830,1
20240604,141000,50447515,2830,2830,2830,2830,1
20240604,140900,50444685,2835,2835,2835,2835,0
20240604,140800,50444685,2835,2835,2835,2835,0
20240604,140700,50444685,2835,2835,2835,2835,4
20240604,140600,50433345,2820,2825,2825,2820,1001
20240604,140500,47609525,2835,2835,2835,2835,0
20240604,140400,47609525,2835,2835,2835,2835,0
20240604,140300,47609525,2835,2835,2835,2835,0
20240604,140200,47609525,2835,2835,2835,2835,0
20240604,140100,47609525,2835,2835,2835,2835,0
20240604,140000,47609525,2835,2835,2835,2835,0
20240604,135900,47609525,2835,2835,2835,2835,0
20240604,135800,47609525,2835,2835,2835,2835,0
20240604,135700,47609525,2835,2835,2835,2835,0
20240604,135600,47609525,2835,2835,2835,2835,0
20240604,135500,47609525,2835,2835,2835,2835,0
20240604,135400,47609525,2835,2835,2835,2835,0
20240604,135300,47609525,2835,2835,2835,2835,0
20240604,135200,47609525,2835,2835,2835,2835,0
20240604,135100,47609525,2835,2835,2835,2835,0
20240604,135000,47609525,2835,2835,2835,2835,0
20240604,134900,47609525,2835,2835,2835,2835,0
20240604,134800,47609525,2835,2835,2835,2835,0
20240604,134700,47609525,2835,2835,2835,2835,0
20240604,134600,47609525,2835,2835,2835,2835,1
20240604,134500,47606690,2830,2830,2830,2830,0
20240604,134400,47606690,2830,2830,2830,2830,0
20240604,134300,47606690,2830,2830,2830,2830,0
20240604,134200,47606690,2830,2830,2830,2830,101
20240604,134100,47320860,2840,2840,2840,2840,0
20240604,134000,47320860,2840,2840,2840,2840,0
20240604,133900,47320860,2840,2840,2840,2840,0
20240604,133800,47320860,2840,2835,2840,2835,316
20240604,133700,46424980,2835,2835,2835,2835,0
20240604,133600,46424980,2835,2835,2835,2835,0
20240604,133500,46424980,2835,2835,2835,2835,0
20240604,133400,46424980,2835,2835,2835,2835,0
20240604,133300,46424980,2835,2835,2835,2835,0
20240604,133200,46424980,2835,2835,2835,2835,0
20240604,133100,46424980,2835,2835,2835,2835,0
20240604,133000,46424980,2835,2835,2835,2835,0
20240604,132900,46424980,2835,2835,2835,2835,0
20240604,132800,46424980,2835,2835,2835,2835,0
20240604,132700,46424980,2835,2835,2835,2835,0
20240604,132600,46424980,2835,2835,2835,2835,0
20240604,132500,46424980,2835,2835,2835,2835,0
20240604,132400,46424980,2835,2835,2835,2835,0
20240604,132300,46424980,2835,2835,2835,2835,0
20240604,132200,46424980,2835,2835,2835,2835,0
20240604,132100,46424980,2835,2835,2835,2835,0
20240604,132000,46424980,2835,2835,2835,2835,0
20240604,131900,46424980,2835,2835,2835,2835,0
20240604,131800,46424980,2835,2835,2835,2835,0
20240604,131700,46424980,2835,2835,2835,2835,10
20240604,131600,46396630,2835,2835,2835,2835,0
20240604,131500,46396630,2835,2835,2835,2835,0
20240604,131400,46396630,2835,2835,2835,2835,2
20240604,131300,46390960,2820,2830,2830,2820,1179
20240604,131200,43063810,2840,2840,2840,2840,0
20240604,131100,43063810,2840,2840,2840,2840,0
20240604,131000,43063810,2840,2840,2840,2840,5
20240604,130900,43049610,2830,2830,2830,2830,1145
20240604,130800,39809260,2835,2835,2835,2835,18
20240604,130700,39758230,2840,2840,2840,2840,5
20240604,130600,39744030,2840,2840,2840,2840,0
20240604,130500,39744030,2840,2840,2840,2840,0
20240604,130400,39744030,2840,2840,2840,2840,0
20240604,130300,39744030,2840,2840,2840,2840,0
20240604,130200,39744030,2840,2840,2840,2840,0
20240604,130100,39744030,2840,2840,2840,2840,0
20240604,130000,39744030,2840,2840,2840,2840,0
20240604,125900,39744030,2840,2840,2840,2840,0
20240604,125800,39744030,2840,2840,2840,2840,0
20240604,125700,39744030,2840,2840,2840,2840,0
20240604,125600,39744030,2840,2840,2840,2840,4
20240604,125500,39732670,2840,2840,2840,2840,0
20240604,125400,39732670,2840,2840,2840,2840,0
20240604,125300,39732670,2840,2840,2840,2840,0
20240604,125200,39732670,2840,2840,2840,2840,0
20240604,125100,39732670,2840,2840,2840,2840,12
20240604,125000,39698590,2840,2840,2840,2840,15
20240604,124900,39655990,2845,2845,2845,2845,3
20240604,124800,39647455,2845,2845,2845,2845,0
20240604,124700,39647455,2845,2845,2845,2845,0
20240604,124600,39647455,2845,2845,2845,2845,71
20240604,124500,39445460,2845,2830,2845,2830,499
20240604,124400,38033180,2835,2835,2835,2835,515
20240604,124300,36573155,2845,2845,2845,2845,0
20240604,124200,36573155,2845,2845,2845,2845,1
20240604,124100,36570310,2850,2850,2850,2850,0
20240604,124000,36570310,2850,2850,2850,2850,0
20240604,123900,36570310,2850,2845,2850,2845,67
20240604,123800,36379685,2845,2850,2850,2845,900
20240604,123700,33816685,2850,2850,2850,2850,1
20240604,123600,33813835,2845,2845,2850,2845,595
20240604,123500,32121050,2845,2845,2845,2845,0
20240604,123400,32121050,2845,2845,2845,2845,0
20240604,123300,32121050,2845,2845,2845,2845,0
20240604,123200,32121050,2845,2845,2845,2845,0
20240604,123100,32121050,2845,2840,2845,2840,495
20240604,123000,30714705,2840,2840,2840,2840,0
20240604,122900,30714705,2840,2840,2840,2840,0
20240604,122800,30714705,2840,2840,2840,2840,2
20240604,122700,30709025,2840,2840,2840,2840,1076
20240604,122600,27653185,2840,2840,2840,2840,0
20240604,122500,27653185,2840,2840,2840,2840,0
20240604,122400,27653185,2840,2835,2840,2835,40
20240604,122300,27539765,2840,2840,2840,2840,0
20240604,122200,27539765,2840,2840,2840,2840,0
20240604,122100,27539765,2840,2840,2840,2840,0
20240604,122000,27539765,2840,2840,2840,2840,0
20240604,121900,27539765,2840,2840,2840,2840,0
20240604,121800,27539765,2840,2830,2840,2830,898
20240604,121700,24995870,2835,2835,2835,2835,0
20240604,121600,24995870,2835,2835,2835,2835,0
20240604,121500,24995870,2835,2835,2835,2835,0
20240604,121400,24995870,2835,2830,2835,2830,20
20240604,121300,24939240,2830,2830,2830,2830,0
20240604,121200,24939240,2830,2830,2830,2830,0
20240604,121100,24939240,2830,2830,2830,2830,986
20240604,121000,22148860,2830,2830,2830,2830,2014
20240604,120900,16449240,2830,2830,2830,2830,0
20240604,120800,16449240,2830,2830,2830,2830,1
20240604,120700,16446410,2830,2830,2830,2830,40
20240604,120600,16333210,2830,2830,2830,2830,0
20240604,120500,16333210,2830,2830,2830,2830,0
20240604,120400,16333210,2830,2830,2830,2830,0
20240604,120300,16333210,2830,2830,2830,2830,0
20240604,120200,16333210,2830,2830,2830,2830,0
20240604,120100,16333210,2830,2830,2830,2830,0
20240604,120000,16333210,2830,2830,2830,2830,30
20240604,115900,16248310,2830,2830,2830,2830,0
20240604,115800,16248310,2830,2830,2830,2830,0
20240604,115700,16248310,2830,2830,2830,2830,0
20240604,115600,16248310,2830,2830,2830,2830,0
20240604,115500,16248310,2830,2830,2830,2830,0
20240604,115400,16248310,2830,2830,2830,2830,0
20240604,115300,16248310,2830,2830,2830,2830,0
20240604,115200,16248310,2830,2830,2830,2830,0
20240604,115100,16248310,2830,2830,2830,2830,4
20240604,115000,16236990,2825,2825,2825,2825,0
20240604,114900,16236990,2825,2825,2825,2825,0
20240604,114800,16236990,2825,2825,2825,2825,0
20240604,114700,16236990,2825,2825,2825,2825,0
20240604,114600,16236990,2825,2825,2825,2825,0
20240604,114500,16236990,2825,2825,2825,2825,0
20240604,114400,16236990,2825,2825,2825,2825,0
20240604,114300,16236990,2825,2825,2825,2825,0
20240604,114200,16236990,2825,2825,2825,2825,0
20240604,114100,16236990,2825,2825,2825,2825,1200
20240604,114000,12846990,2825,2825,2825,2825,0
20240604,113900,12846990,2825,2825,2825,2825,4
20240604,113800,12835690,2815,2815,2815,2815,0
20240604,113700,12835690,2815,2815,2815,2815,9
20240604,113600,12810355,2825,2825,2825,2825,0
20240604,113500,12810355,2825,2825,2825,2825,0
20240604,113400,12810355,2825,2825,2825,2825,0
20240604,113300,12810355,2825,2825,2825,2825,0
20240604,113200,12810355,2825,2825,2825,2825,0
20240604,113100,12810355,2825,2825,2825,2825,0
20240604,113000,12810355,2825,2825,2825,2825,0
20240604,112900,12810355,2825,2825,2825,2825,0
20240604,112800,12810355,2825,2825,2825,2825,0
20240604,112700,12810355,2825,2825,2825,2825,0
20240604,112600,12810355,2825,2825,2825,2825,0
20240604,112500,12810355,2825,2825,2825,2825,0
20240604,112400,12810355,2825,2825,2825,2825,0
20240604,112300,12810355,2825,2825,2825,2825,0
20240604,112200,12810355,2825,2825,2825,2825,0
20240604,112100,12810355,2825,2825,2825,2825,0
20240604,112000,12810355,2825,2825,2825,2825,0
20240604,111900,12810355,2825,2825,2825,2825,0
20240604,111800,12810355,2825,2825,2825,2825,30
20240604,111700,12725605,2825,2825,2825,2825,0
20240604,111600,12725605,2825,2825,2825,2825,2
20240604,111500,12719955,2825,2825,2825,2825,0
20240604,111400,12719955,2825,2825,2825,2825,0
20240604,111300,12719955,2825,2825,2825,2825,0
20240604,111200,12719955,2825,2825,2825,2825,0
20240604,111100,12719955,2825,2825,2825,2825,0
20240604,111000,12719955,2825,2825,2825,2825,0
20240604,110900,12719955,2825,2825,2825,2825,0
20240604,110800,12719955,2825,2825,2825,2825,0
20240604,110700,12719955,2825,2825,2825,2825,0
20240604,110600,12719955,2825,2825,2825,2825,0
20240604,110500,12719955,2825,2825,2825,2825,0
20240604,110400,12719955,2825,2825,2825,2825,0
20240604,110300,12719955,2825,2825,2825,2825,0
20240604,110200,12719955,2825,2825,2825,2825,0
20240604,110100,12719955,2825,2825,2825,2825,0
20240604,110000,12719955,2825,2825,2825,2825,0
20240604,105900,12719955,2825,2825,2825,2825,0
20240604,105800,12719955,2825,2825,2825,2825,0
20240604,105700,12719955,2825,2825,2825,2825,0
20240604,105600,12719955,2825,2825,2825,2825,0
20240604,105500,12719955,2825,2825,2825,2825,0
20240604,105400,12719955,2825,2825,2825,2825,0
20240604,105300,12719955,2825,2825,2825,2825,0
20240604,105200,12719955,2825,2825,2825,2825,4
20240604,105100,12708655,2825,2825,2825,2825,0
20240604,105000,12708655,2825,2825,2825,2825,0
20240604,104900,12708655,2825,2825,2825,2825,0
20240604,104800,12708655,2825,2825,2825,2825,0
20240604,104700,12708655,2825,2825,2825,2825,0
20240604,104600,12708655,2825,2825,2825,2825,0
20240604,104500,12708655,2825,2825,2825,2825,0
20240604,104400,12708655,2825,2825,2825,2825,0
20240604,104300,12708655,2825,2825,2825,2825,0
20240604,104200,12708655,2825,2825,2825,2825,0
20240604,104100,12708655,2825,2825,2825,2825,0
20240604,104000,12708655,2825,2825,2825,2825,0
20240604,103900,12708655,2825,2825,2825,2825,0
20240604,103800,12708655,2825,2825,2825,2825,0
20240604,103700,12708655,2825,2825,2825,2825,0
20240604,103600,12708655,2825,2825,2825,2825,0
20240604,103500,12708655,2825,2825,2825,2825,0
20240604,103400,12708655,2825,2825,2825,2825,0
20240604,103300,12708655,2825,2825,2825,2825,0
20240604,103200,12708655,2825,2825,2825,2825,100
20240604,103100,12426155,2825,2825,2825,2825,0
20240604,103000,12426155,2825,2825,2825,2825,0
20240604,102900,12426155,2825,2825,2825,2825,0
20240604,102800,12426155,2825,2825,2825,2825,0
20240604,102700,12426155,2825,2825,2825,2825,0
20240604,102600,12426155,2825,2825,2825,2825,0
20240604,102500,12426155,2825,2825,2825,2825,0
20240604,102400,12426155,2825,2825,2825,2825,0
20240604,102300,12426155,2825,2825,2825,2825,0
20240604,102200,12426155,2825,2825,2825,2825,0
20240604,102100,12426155,2825,2825,2825,2825,0
20240604,102000,12426155,2825,2825,2825,2825,0
20240604,101900,12426155,2825,2825,2825,2825,0
20240604,101800,12426155,2825,2825,2825,2825,0
20240604,101700,12426155,2825,2825,2825,2825,0
20240604,101600,12426155,2825,2825,2825,2825,0
20240604,101500,12426155,2825,2825,2825,2825,0
20240604,101400,12426155,2825,2810,2825,2805,438
20240604,101300,11195590,2820,2820,2820,2820,0
20240604,101200,11195590,2820,2820,2820,2820,0
20240604,101100,11195590,2820,2820,2820,2820,0
20240604,101000,11195590,2820,2820,2820,2820,0
20240604,100900,11195590,2820,2820,2820,2820,0
20240604,100800,11195590,2820,2820,2820,2820,0
20240604,100700,11195590,2820,2820,2820,2820,0
20240604,100600,11195590,2820,2820,2820,2820,0
20240604,100500,11195590,2820,2820,2820,2820,0
20240604,100400,11195590,2820,2820,2820,2820,0
20240604,100300,11195590,2820,2820,2820,2820,0
20240604,100200,11195590,2820,2820,2820,2820,0
20240604,100100,11195590,2820,2820,2820,2820,1
20240604,100000,11192770,2810,2810,2810,2810,79
20240604,095900,10970780,2820,2820,2820,2820,0
20240604,095800,10970780,2820,2820,2820,2820,0
20240604,095700,10970780,2820,2820,2820,2820,0
20240604,095600,10970780,2820,2810,2820,2810,3
20240604,095500,10962330,2810,2810,2810,2810,0
20240604,095400,10962330,2810,2810,2810,2810,800
20240604,095300,8714330,2810,2810,2810,2810,658
20240604,095200,6865350,2815,2815,2815,2815,0
20240604,095100,6865350,2815,2815,2815,2815,0
20240604,095000,6865350,2815,2815,2815,2815,400
20240604,094900,5739350,2815,2815,2815,2815,0
20240604,094800,5739350,2815,2815,2815,2815,11
20240604,094700,5708385,2825,2825,2825,2825,0
20240604,094600,5708385,2825,2825,2825,2825,0
20240604,094500,5708385,2825,2825,2825,2825,0
20240604,094400,5708385,2825,2825,2825,2825,0
20240604,094300,5708385,2825,2825,2825,2825,0
20240604,094200,5708385,2825,2825,2825,2825,0
20240604,094100,5708385,2825,2825,2825,2825,0
20240604,094000,5708385,2825,2825,2825,2825,6
20240604,093900,5691435,2825,2825,2825,2825,50
20240604,093800,5550185,2825,2825,2825,2825,0
20240604,093700,5550185,2825,2825,2825,2825,1
20240604,093600,5547360,2825,2825,2825,2825,1
20240604,093500,5544535,2825,2825,2825,2825,0
20240604,093400,5544535,2825,2825,2825,2825,1000
20240604,093300,2719535,2825,2825,2825,2825,200
20240604,093200,2154535,2825,2820,2825,2820,33
20240604,093100,2061470,2820,2820,2820,2820,0
20240604,093000,2061470,2820,2820,2820,2820,0
20240604,092900,2061470,2820,2820,2820,2820,0
20240604,092800,2061470,2820,2820,2820,2820,0
20240604,092700,2061470,2820,2815,2820,2815,57
20240604,092600,1900755,2820,2820,2820,2820,2
20240604,092500,1895115,2810,2810,2810,2810,1
20240604,092400,1892305,2820,2820,2820,2820,0
20240604,092300,1892305,2820,2820,2820,2820,0
20240604,092200,1892305,2820,2820,2820,2820,0
20240604,092100,1892305,2820,2820,2820,2820,0
20240604,092000,1892305,2820,2820,2820,2820,0
20240604,091900,1892305,2820,2820,2820,2820,0
20240604,091800,1892305,2820,2820,2820,2820,0
20240604,091700,1892305,2820,2820,2820,2820,2
20240604,091600,1886665,2820,2820,2820,2820,18
20240604,091500,1835905,2820,2820,2820,2820,0
20240604,091400,1835905,2820,2820,2820,2820,0
20240604,091300,1835905,2820,2820,2820,2820,2
20240604,091200,1830265,2810,2810,2810,2810,0
20240604,091100,1830265,2810,2810,2810,2810,116
20240604,091000,1504305,2810,2810,2810,2810,10
20240604,090900,1476205,2810,2810,2810,2810,0
20240604,090800,1476205,2810,2810,2810,2810,10
20240604,090700,1448105,2805,2805,2805,2805,72
20240604,090600,1246145,2805,2805,2805,2805,0
20240604,090500,1246145,2805,2810,2810,2805,252
20240604,090400,538785,2810,2810,2810,2810,2
20240604,090300,533165,2805,2805,2805,2805,119
20240604,090200,199370,2805,2805,2805,2805,0
20240604,090100,199370,2805,2805,2805,2805,28
20240604,090000,120830,2810,2810,2810,2810,43