KissMeData/045300/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192900,67988920,3680,3680,3680,3680,840
20240604,192800,67988920,3680,3680,3680,3680,0
20240604,192700,67988920,3680,3680,3680,3680,0
20240604,192600,67988920,3680,3680,3680,3680,0
20240604,192500,67988920,3680,3680,3680,3680,0
20240604,192400,67988920,3680,3680,3680,3680,0
20240604,192300,67988920,3680,3680,3680,3680,0
20240604,192200,67988920,3680,3680,3680,3680,0
20240604,192100,67988920,3680,3680,3680,3680,0
20240604,192000,67988920,3680,3680,3680,3680,0
20240604,191900,67988920,3680,3680,3680,3680,0
20240604,191800,67988920,3680,3680,3680,3680,0
20240604,191700,67988920,3680,3680,3680,3680,0
20240604,191600,67988920,3680,3680,3680,3680,0
20240604,191500,67988920,3680,3680,3680,3680,0
20240604,191400,67988920,3680,3680,3680,3680,0
20240604,191300,67988920,3680,3680,3680,3680,0
20240604,191200,67988920,3680,3680,3680,3680,0
20240604,191100,67988920,3680,3680,3680,3680,0
20240604,191000,67988920,3680,3680,3680,3680,0
20240604,190900,67988920,3680,3680,3680,3680,0
20240604,190800,67988920,3680,3680,3680,3680,0
20240604,190700,67988920,3680,3680,3680,3680,0
20240604,190600,67988920,3680,3680,3680,3680,0
20240604,190500,67988920,3680,3680,3680,3680,0
20240604,190400,67988920,3680,3680,3680,3680,0
20240604,190300,67988920,3680,3680,3680,3680,0
20240604,190200,67988920,3680,3680,3680,3680,0
20240604,190100,67988920,3680,3680,3680,3680,0
20240604,190000,67988920,3680,3680,3680,3680,0
20240604,185900,67988920,3680,3680,3680,3680,840
20240604,185800,67988920,3680,3680,3680,3680,0
20240604,185700,67988920,3680,3680,3680,3680,0
20240604,185600,67988920,3680,3680,3680,3680,0
20240604,185500,67988920,3680,3680,3680,3680,0
20240604,185400,67988920,3680,3680,3680,3680,0
20240604,185300,67988920,3680,3680,3680,3680,0
20240604,185200,67988920,3680,3680,3680,3680,0
20240604,185100,67988920,3680,3680,3680,3680,0
20240604,185000,67988920,3680,3680,3680,3680,0
20240604,184900,67988920,3680,3680,3680,3680,0
20240604,184800,67988920,3680,3680,3680,3680,0
20240604,184700,67988920,3680,3680,3680,3680,0
20240604,184600,67988920,3680,3680,3680,3680,0
20240604,184500,67988920,3680,3680,3680,3680,0
20240604,184400,67988920,3680,3680,3680,3680,0
20240604,184300,67988920,3680,3680,3680,3680,0
20240604,184200,67988920,3680,3680,3680,3680,0
20240604,184100,67988920,3680,3680,3680,3680,0
20240604,184000,67988920,3680,3680,3680,3680,0
20240604,183900,67988920,3680,3680,3680,3680,0
20240604,183800,67988920,3680,3680,3680,3680,0
20240604,183700,67988920,3680,3680,3680,3680,0
20240604,183600,67988920,3680,3680,3680,3680,0
20240604,183500,67988920,3680,3680,3680,3680,0
20240604,183400,67988920,3680,3680,3680,3680,0
20240604,183300,67988920,3680,3680,3680,3680,0
20240604,183200,67988920,3680,3680,3680,3680,0
20240604,183100,67988920,3680,3680,3680,3680,0
20240604,183000,67988920,3680,3680,3680,3680,0
20240604,182900,67988920,3680,3680,3680,3680,840
20240604,182800,67988920,3680,3680,3680,3680,0
20240604,182700,67988920,3680,3680,3680,3680,0
20240604,182600,67988920,3680,3680,3680,3680,0
20240604,182500,67988920,3680,3680,3680,3680,0
20240604,182400,67988920,3680,3680,3680,3680,0
20240604,182300,67988920,3680,3680,3680,3680,0
20240604,182200,67988920,3680,3680,3680,3680,0
20240604,182100,67988920,3680,3680,3680,3680,0
20240604,182000,67988920,3680,3680,3680,3680,0
20240604,181900,67988920,3680,3680,3680,3680,0
20240604,181800,67988920,3680,3680,3680,3680,0
20240604,181700,67988920,3680,3680,3680,3680,0
20240604,181600,67988920,3680,3680,3680,3680,0
20240604,181500,67988920,3680,3680,3680,3680,0
20240604,181400,67988920,3680,3680,3680,3680,0
20240604,181300,67988920,3680,3680,3680,3680,0
20240604,181200,67988920,3680,3680,3680,3680,0
20240604,181100,67988920,3680,3680,3680,3680,0
20240604,181000,67988920,3680,3680,3680,3680,0
20240604,180900,67988920,3680,3680,3680,3680,0
20240604,180800,67988920,3680,3680,3680,3680,0
20240604,180700,67988920,3680,3680,3680,3680,0
20240604,180600,67988920,3680,3680,3680,3680,0
20240604,180500,67988920,3680,3680,3680,3680,0
20240604,180400,67988920,3680,3680,3680,3680,0
20240604,180300,67988920,3680,3680,3680,3680,0
20240604,180200,67988920,3680,3680,3680,3680,0
20240604,180100,67988920,3680,3680,3680,3680,0
20240604,180000,67988920,3680,3680,3680,3680,0
20240604,175900,67988920,3680,3680,3680,3680,840
20240604,175800,67988920,3680,3680,3680,3680,0
20240604,175700,67988920,3680,3680,3680,3680,0
20240604,175600,67988920,3680,3680,3680,3680,0
20240604,175500,67988920,3680,3680,3680,3680,0
20240604,175400,67988920,3680,3680,3680,3680,0
20240604,175300,67988920,3680,3680,3680,3680,0
20240604,175200,67988920,3680,3680,3680,3680,0
20240604,175100,67988920,3680,3680,3680,3680,0
20240604,175000,67988920,3680,3680,3680,3680,0
20240604,174900,67988920,3680,3680,3680,3680,0
20240604,174800,67988920,3680,3680,3680,3680,0
20240604,174700,67988920,3680,3680,3680,3680,0
20240604,174600,67988920,3680,3680,3680,3680,0
20240604,174500,67988920,3680,3680,3680,3680,0
20240604,174400,67988920,3680,3680,3680,3680,0
20240604,174300,67988920,3680,3680,3680,3680,0
20240604,174200,67988920,3680,3680,3680,3680,0
20240604,174100,67988920,3680,3680,3680,3680,0
20240604,174000,67988920,3680,3680,3680,3680,0
20240604,173900,67988920,3680,3680,3680,3680,0
20240604,173800,67988920,3680,3680,3680,3680,0
20240604,173700,67988920,3680,3680,3680,3680,0
20240604,173600,67988920,3680,3680,3680,3680,0
20240604,173500,67988920,3680,3680,3680,3680,0
20240604,173400,67988920,3680,3680,3680,3680,0
20240604,173300,67988920,3680,3680,3680,3680,0
20240604,173200,67988920,3680,3680,3680,3680,0
20240604,173100,67988920,3680,3680,3680,3680,0
20240604,173000,67988920,3680,3680,3680,3680,0
20240604,172900,67988920,3680,3680,3680,3680,840
20240604,172800,67988920,3680,3680,3680,3680,0
20240604,172700,67988920,3680,3680,3680,3680,0
20240604,172600,67988920,3680,3680,3680,3680,0
20240604,172500,67988920,3680,3680,3680,3680,0
20240604,172400,67988920,3680,3680,3680,3680,0
20240604,172300,67988920,3680,3680,3680,3680,0
20240604,172200,67988920,3680,3680,3680,3680,0
20240604,172100,67988920,3680,3680,3680,3680,0
20240604,172000,67988920,3680,3680,3680,3680,0
20240604,171900,67988920,3680,3680,3680,3680,0
20240604,171800,67988920,3680,3680,3680,3680,0
20240604,171700,67988920,3680,3680,3680,3680,0
20240604,171600,67988920,3680,3680,3680,3680,0
20240604,171500,67988920,3680,3680,3680,3680,0
20240604,171400,67988920,3680,3680,3680,3680,0
20240604,171300,67988920,3680,3680,3680,3680,0
20240604,171200,67988920,3680,3680,3680,3680,0
20240604,171100,67988920,3680,3680,3680,3680,0
20240604,171000,67988920,3680,3680,3680,3680,0
20240604,170900,67988920,3680,3680,3680,3680,0
20240604,170800,67988920,3680,3680,3680,3680,0
20240604,170700,67988920,3680,3680,3680,3680,0
20240604,170600,67988920,3680,3680,3680,3680,0
20240604,170500,67988920,3680,3680,3680,3680,0
20240604,170400,67988920,3680,3680,3680,3680,0
20240604,170300,67988920,3680,3680,3680,3680,0
20240604,170200,67988920,3680,3680,3680,3680,0
20240604,170100,67988920,3680,3680,3680,3680,0
20240604,170000,67988920,3680,3680,3680,3680,0
20240604,165900,67988920,3680,3680,3680,3680,840
20240604,165800,67988920,3680,3680,3680,3680,0
20240604,165700,67988920,3680,3680,3680,3680,0
20240604,165600,67988920,3680,3680,3680,3680,0
20240604,165500,67988920,3680,3680,3680,3680,0
20240604,165400,67988920,3680,3680,3680,3680,0
20240604,165300,67988920,3680,3680,3680,3680,0
20240604,165200,67988920,3680,3680,3680,3680,0
20240604,165100,67988920,3680,3680,3680,3680,0
20240604,165000,67988920,3680,3680,3680,3680,0
20240604,164900,67988920,3680,3680,3680,3680,0
20240604,164800,67988920,3680,3680,3680,3680,0
20240604,164700,67988920,3680,3680,3680,3680,0
20240604,164600,67988920,3680,3680,3680,3680,0
20240604,164500,67988920,3680,3680,3680,3680,0
20240604,164400,67988920,3680,3680,3680,3680,0
20240604,164300,67988920,3680,3680,3680,3680,0
20240604,164200,67988920,3680,3680,3680,3680,0
20240604,164100,67988920,3680,3680,3680,3680,0
20240604,164000,67988920,3680,3680,3680,3680,0
20240604,163900,67988920,3680,3680,3680,3680,0
20240604,163800,67988920,3680,3680,3680,3680,0
20240604,163700,67988920,3680,3680,3680,3680,0
20240604,163600,67988920,3680,3680,3680,3680,0
20240604,163500,67988920,3680,3680,3680,3680,0
20240604,163400,67988920,3680,3680,3680,3680,0
20240604,163300,67988920,3680,3680,3680,3680,0
20240604,163200,67988920,3680,3680,3680,3680,0
20240604,163100,67988920,3680,3680,3680,3680,0
20240604,163000,67988920,3680,3680,3680,3680,0
20240604,162900,67988920,3680,3680,3680,3680,840
20240604,162800,67988920,3680,3680,3680,3680,0
20240604,162700,67988920,3680,3680,3680,3680,0
20240604,162600,67988920,3680,3680,3680,3680,0
20240604,162500,67988920,3680,3680,3680,3680,0
20240604,162400,67988920,3680,3680,3680,3680,0
20240604,162300,67988920,3680,3680,3680,3680,0
20240604,162200,67988920,3680,3680,3680,3680,0
20240604,162100,67988920,3680,3680,3680,3680,0
20240604,162000,67988920,3680,3680,3680,3680,0
20240604,161900,67988920,3680,3680,3680,3680,0
20240604,161800,67988920,3680,3680,3680,3680,0
20240604,161700,67988920,3680,3680,3680,3680,0
20240604,161600,67988920,3680,3680,3680,3680,0
20240604,161500,67988920,3680,3680,3680,3680,0
20240604,161400,67988920,3680,3680,3680,3680,0
20240604,161300,67988920,3680,3680,3680,3680,0
20240604,161200,67988920,3680,3680,3680,3680,0
20240604,161100,67988920,3680,3680,3680,3680,0
20240604,161000,67988920,3680,3680,3680,3680,0
20240604,160900,67988920,3680,3680,3680,3680,0
20240604,160800,67988920,3680,3680,3680,3680,0
20240604,160700,67988920,3680,3680,3680,3680,0
20240604,160600,67988920,3680,3680,3680,3680,0
20240604,160500,67988920,3680,3680,3680,3680,0
20240604,160400,67988920,3680,3680,3680,3680,0
20240604,160300,67988920,3680,3680,3680,3680,0
20240604,160200,67988920,3680,3680,3680,3680,0
20240604,160100,67988920,3680,3680,3680,3680,0
20240604,160000,67988920,3680,3680,3680,3680,0
20240604,155900,67988920,3680,3680,3680,3680,840
20240604,155800,67988920,3680,3680,3680,3680,0
20240604,155700,67988920,3680,3680,3680,3680,0
20240604,155600,67988920,3680,3680,3680,3680,0
20240604,155500,67988920,3680,3680,3680,3680,0
20240604,155400,67988920,3680,3680,3680,3680,0
20240604,155300,67988920,3680,3680,3680,3680,0
20240604,155200,67988920,3680,3680,3680,3680,0
20240604,155100,67988920,3680,3680,3680,3680,0
20240604,155000,67988920,3680,3680,3680,3680,0
20240604,154900,67988920,3680,3680,3680,3680,0
20240604,154800,67988920,3680,3680,3680,3680,0
20240604,154700,67988920,3680,3680,3680,3680,0
20240604,154600,67988920,3680,3680,3680,3680,0
20240604,154500,67988920,3680,3680,3680,3680,0
20240604,154400,67988920,3680,3680,3680,3680,0
20240604,154300,67988920,3680,3680,3680,3680,0
20240604,154200,67988920,3680,3680,3680,3680,0
20240604,154100,67988920,3680,3680,3680,3680,0
20240604,154000,67988920,3680,3680,3680,3680,0
20240604,153900,67988920,3680,3680,3680,3680,0
20240604,153800,67988920,3680,3680,3680,3680,0
20240604,153700,67988920,3680,3680,3680,3680,0
20240604,153600,67988920,3680,3680,3680,3680,0
20240604,153500,67988920,3680,3680,3680,3680,0
20240604,153400,67988920,3680,3680,3680,3680,0
20240604,153300,67988920,3680,3680,3680,3680,0
20240604,153200,67988920,3680,3680,3680,3680,0
20240604,153100,67988920,3680,3680,3680,3680,0
20240604,153000,67988920,3680,3680,3680,3680,840
20240604,152900,64897720,3650,3650,3650,3650,0
20240604,152800,64897720,3650,3650,3650,3650,0
20240604,152700,64897720,3650,3650,3650,3650,0
20240604,152600,64897720,3650,3650,3650,3650,0
20240604,152500,64897720,3650,3650,3650,3650,0
20240604,152400,64897720,3650,3650,3650,3650,0
20240604,152300,64897720,3650,3650,3650,3650,0
20240604,152200,64897720,3650,3650,3650,3650,0
20240604,152100,64897720,3650,3650,3650,3650,0
20240604,152000,64897720,3650,3650,3650,3650,0
20240604,151900,64897720,3650,3650,3650,3650,0
20240604,151800,64897720,3650,3650,3650,3650,0
20240604,151700,64897720,3650,3650,3650,3650,500
20240604,151600,63072720,3650,3650,3650,3650,0
20240604,151500,63072720,3650,3650,3650,3650,0
20240604,151400,63072720,3650,3650,3650,3650,150
20240604,151300,62525220,3650,3650,3650,3650,0
20240604,151200,62525220,3650,3650,3650,3650,0
20240604,151100,62525220,3650,3650,3650,3650,0
20240604,151000,62525220,3650,3650,3650,3650,0
20240604,150900,62525220,3650,3650,3650,3650,0
20240604,150800,62525220,3650,3650,3650,3650,200
20240604,150700,61795220,3660,3660,3660,3660,9
20240604,150600,61762280,3650,3650,3650,3650,0
20240604,150500,61762280,3650,3660,3660,3650,122
20240604,150400,61316800,3660,3660,3660,3660,0
20240604,150300,61316800,3660,3660,3660,3660,0
20240604,150200,61316800,3660,3660,3660,3660,0
20240604,150100,61316800,3660,3660,3660,3660,0
20240604,150000,61316800,3660,3660,3660,3660,0
20240604,145900,61316800,3660,3660,3660,3660,0
20240604,145800,61316800,3660,3660,3660,3660,0
20240604,145700,61316800,3660,3660,3660,3660,0
20240604,145600,61316800,3660,3660,3660,3660,0
20240604,145500,61316800,3660,3660,3660,3660,0
20240604,145400,61316800,3660,3660,3660,3660,0
20240604,145300,61316800,3660,3660,3660,3660,0
20240604,145200,61316800,3660,3660,3660,3660,0
20240604,145100,61316800,3660,3660,3660,3660,0
20240604,145000,61316800,3660,3660,3660,3660,0
20240604,144900,61316800,3660,3660,3660,3660,0
20240604,144800,61316800,3660,3660,3660,3660,0
20240604,144700,61316800,3660,3660,3660,3660,0
20240604,144600,61316800,3660,3660,3660,3660,0
20240604,144500,61316800,3660,3660,3660,3660,0
20240604,144400,61316800,3660,3660,3660,3660,0
20240604,144300,61316800,3660,3660,3660,3660,0
20240604,144200,61316800,3660,3660,3660,3660,30
20240604,144100,61207000,3660,3660,3660,3660,0
20240604,144000,61207000,3660,3660,3660,3660,1
20240604,143900,61203340,3650,3650,3650,3650,0
20240604,143800,61203340,3650,3650,3650,3650,0
20240604,143700,61203340,3650,3650,3650,3650,0
20240604,143600,61203340,3650,3650,3650,3650,0
20240604,143500,61203340,3650,3655,3660,3650,76
20240604,143400,60925790,3655,3655,3655,3655,1
20240604,143300,60922135,3660,3660,3660,3660,0
20240604,143200,60922135,3660,3660,3660,3660,0
20240604,143100,60922135,3660,3660,3660,3660,0
20240604,143000,60922135,3660,3660,3660,3660,0
20240604,142900,60922135,3660,3660,3660,3660,0
20240604,142800,60922135,3660,3660,3660,3660,0
20240604,142700,60922135,3660,3660,3660,3660,0
20240604,142600,60922135,3660,3660,3660,3660,0
20240604,142500,60922135,3660,3660,3660,3660,1
20240604,142400,60918475,3665,3665,3665,3665,0
20240604,142300,60918475,3665,3665,3665,3665,0
20240604,142200,60918475,3665,3665,3665,3665,14
20240604,142100,60867165,3665,3665,3665,3665,0
20240604,142000,60867165,3665,3665,3665,3665,0
20240604,141900,60867165,3665,3665,3665,3665,14
20240604,141800,60815855,3665,3670,3670,3665,16
20240604,141700,60757210,3670,3670,3670,3670,0
20240604,141600,60757210,3670,3670,3670,3670,0
20240604,141500,60757210,3670,3670,3670,3670,0
20240604,141400,60757210,3670,3670,3670,3670,0
20240604,141300,60757210,3670,3670,3670,3670,0
20240604,141200,60757210,3670,3670,3670,3670,0
20240604,141100,60757210,3670,3670,3670,3670,0
20240604,141000,60757210,3670,3670,3670,3670,0
20240604,140900,60757210,3670,3670,3670,3670,0
20240604,140800,60757210,3670,3670,3670,3670,0
20240604,140700,60757210,3670,3670,3670,3670,0
20240604,140600,60757210,3670,3670,3670,3670,0
20240604,140500,60757210,3670,3670,3670,3670,0
20240604,140400,60757210,3670,3670,3670,3670,0
20240604,140300,60757210,3670,3670,3670,3670,0
20240604,140200,60757210,3670,3670,3670,3670,1
20240604,140100,60753540,3680,3680,3680,3680,0
20240604,140000,60753540,3680,3680,3680,3680,0
20240604,135900,60753540,3680,3680,3680,3680,0
20240604,135800,60753540,3680,3665,3680,3665,2008
20240604,135700,53384210,3670,3670,3670,3670,0
20240604,135600,53384210,3670,3670,3670,3670,0
20240604,135500,53384210,3670,3670,3670,3670,24
20240604,135400,53296130,3670,3670,3670,3670,1
20240604,135300,53292460,3665,3665,3665,3665,18
20240604,135200,53226490,3665,3665,3665,3665,0
20240604,135100,53226490,3665,3665,3665,3665,0
20240604,135000,53226490,3665,3665,3665,3665,0
20240604,134900,53226490,3665,3665,3665,3665,0
20240604,134800,53226490,3665,3665,3665,3665,0
20240604,134700,53226490,3665,3665,3665,3665,32
20240604,134600,53109210,3670,3670,3670,3670,0
20240604,134500,53109210,3670,3670,3670,3670,0
20240604,134400,53109210,3670,3670,3670,3670,0
20240604,134300,53109210,3670,3670,3670,3670,0
20240604,134200,53109210,3670,3670,3670,3670,0
20240604,134100,53109210,3670,3670,3670,3670,0
20240604,134000,53109210,3670,3670,3670,3670,52
20240604,133900,52918370,3670,3670,3670,3670,0
20240604,133800,52918370,3670,3670,3670,3670,0
20240604,133700,52918370,3670,3670,3670,3670,0
20240604,133600,52918370,3670,3670,3670,3670,0
20240604,133500,52918370,3670,3660,3670,3660,52
20240604,133400,52727820,3660,3660,3660,3660,0
20240604,133300,52727820,3660,3660,3660,3660,0
20240604,133200,52727820,3660,3660,3660,3660,0
20240604,133100,52727820,3660,3660,3660,3660,0
20240604,133000,52727820,3660,3660,3660,3660,0
20240604,132900,52727820,3660,3660,3660,3660,0
20240604,132800,52727820,3660,3660,3660,3660,0
20240604,132700,52727820,3660,3660,3660,3660,0
20240604,132600,52727820,3660,3660,3660,3660,0
20240604,132500,52727820,3660,3660,3660,3660,0
20240604,132400,52727820,3660,3660,3660,3660,0
20240604,132300,52727820,3660,3660,3660,3660,0
20240604,132200,52727820,3660,3660,3660,3660,1
20240604,132100,52724160,3660,3660,3660,3660,0
20240604,132000,52724160,3660,3660,3660,3660,0
20240604,131900,52724160,3660,3660,3660,3660,0
20240604,131800,52724160,3660,3660,3660,3660,0
20240604,131700,52724160,3660,3660,3660,3660,0
20240604,131600,52724160,3660,3660,3660,3660,0
20240604,131500,52724160,3660,3660,3660,3660,0
20240604,131400,52724160,3660,3660,3660,3660,0
20240604,131300,52724160,3660,3660,3660,3660,0
20240604,131200,52724160,3660,3660,3660,3660,0
20240604,131100,52724160,3660,3660,3660,3660,0
20240604,131000,52724160,3660,3660,3660,3660,0
20240604,130900,52724160,3660,3660,3660,3660,8
20240604,130800,52694880,3660,3660,3660,3660,0
20240604,130700,52694880,3660,3660,3660,3660,0
20240604,130600,52694880,3660,3660,3660,3660,0
20240604,130500,52694880,3660,3660,3660,3660,0
20240604,130400,52694880,3660,3660,3660,3660,0
20240604,130300,52694880,3660,3660,3660,3660,0
20240604,130200,52694880,3660,3660,3660,3660,0
20240604,130100,52694880,3660,3660,3660,3660,0
20240604,130000,52694880,3660,3660,3660,3660,0
20240604,125900,52694880,3660,3660,3660,3660,0
20240604,125800,52694880,3660,3660,3660,3660,0
20240604,125700,52694880,3660,3660,3660,3660,0
20240604,125600,52694880,3660,3660,3660,3660,0
20240604,125500,52694880,3660,3660,3660,3660,1
20240604,125400,52691220,3660,3660,3660,3660,8
20240604,125300,52661940,3670,3670,3670,3670,0
20240604,125200,52661940,3670,3670,3670,3670,10
20240604,125100,52625240,3670,3670,3670,3670,0
20240604,125000,52625240,3670,3670,3670,3670,0
20240604,124900,52625240,3670,3670,3670,3670,0
20240604,124800,52625240,3670,3670,3670,3670,0
20240604,124700,52625240,3670,3670,3670,3670,0
20240604,124600,52625240,3670,3670,3670,3670,0
20240604,124500,52625240,3670,3670,3670,3670,0
20240604,124400,52625240,3670,3670,3670,3670,0
20240604,124300,52625240,3670,3670,3670,3670,0
20240604,124200,52625240,3670,3670,3670,3670,0
20240604,124100,52625240,3670,3670,3670,3670,0
20240604,124000,52625240,3670,3670,3670,3670,8
20240604,123900,52595880,3640,3640,3640,3640,0
20240604,123800,52595880,3640,3640,3640,3640,29
20240604,123700,52490320,3645,3645,3645,3645,40
20240604,123600,52344520,3670,3670,3670,3670,0
20240604,123500,52344520,3670,3670,3670,3670,0
20240604,123400,52344520,3670,3670,3670,3670,0
20240604,123300,52344520,3670,3670,3670,3670,1
20240604,123200,52340850,3670,3670,3670,3670,0
20240604,123100,52340850,3670,3670,3670,3670,0
20240604,123000,52340850,3670,3670,3670,3670,0
20240604,122900,52340850,3670,3670,3670,3670,0
20240604,122800,52340850,3670,3670,3670,3670,0
20240604,122700,52340850,3670,3670,3670,3670,0
20240604,122600,52340850,3670,3670,3670,3670,0
20240604,122500,52340850,3670,3670,3670,3670,0
20240604,122400,52340850,3670,3670,3670,3670,0
20240604,122300,52340850,3670,3670,3670,3670,0
20240604,122200,52340850,3670,3670,3670,3670,0
20240604,122100,52340850,3670,3670,3670,3670,0
20240604,122000,52340850,3670,3670,3670,3670,1
20240604,121900,52337180,3670,3670,3670,3670,0
20240604,121800,52337180,3670,3670,3670,3670,0
20240604,121700,52337180,3670,3670,3670,3670,0
20240604,121600,52337180,3670,3670,3670,3670,0
20240604,121500,52337180,3670,3670,3670,3670,0
20240604,121400,52337180,3670,3670,3670,3670,0
20240604,121300,52337180,3670,3670,3670,3670,0
20240604,121200,52337180,3670,3670,3670,3670,0
20240604,121100,52337180,3670,3670,3670,3670,0
20240604,121000,52337180,3670,3670,3670,3670,0
20240604,120900,52337180,3670,3670,3670,3670,0
20240604,120800,52337180,3670,3670,3670,3670,1
20240604,120700,52333510,3650,3650,3650,3650,0
20240604,120600,52333510,3650,3650,3650,3650,0
20240604,120500,52333510,3650,3650,3650,3650,0
20240604,120400,52333510,3650,3650,3650,3650,10
20240604,120300,52297010,3650,3650,3650,3650,0
20240604,120200,52297010,3650,3650,3650,3650,30
20240604,120100,52187510,3670,3670,3670,3670,0
20240604,120000,52187510,3670,3670,3670,3670,0
20240604,115900,52187510,3670,3670,3670,3670,0
20240604,115800,52187510,3670,3670,3670,3670,0
20240604,115700,52187510,3670,3670,3670,3670,0
20240604,115600,52187510,3670,3670,3670,3670,0
20240604,115500,52187510,3670,3670,3670,3670,0
20240604,115400,52187510,3670,3670,3670,3670,0
20240604,115300,52187510,3670,3670,3670,3670,0
20240604,115200,52187510,3670,3670,3670,3670,0
20240604,115100,52187510,3670,3670,3670,3670,0
20240604,115000,52187510,3670,3670,3670,3670,0
20240604,114900,52187510,3670,3670,3670,3670,0
20240604,114800,52187510,3670,3670,3670,3670,0
20240604,114700,52187510,3670,3670,3670,3670,0
20240604,114600,52187510,3670,3670,3670,3670,0
20240604,114500,52187510,3670,3670,3670,3670,0
20240604,114400,52187510,3670,3670,3670,3670,0
20240604,114300,52187510,3670,3670,3670,3670,0
20240604,114200,52187510,3670,3670,3670,3670,0
20240604,114100,52187510,3670,3670,3670,3670,1040
20240604,114000,48370710,3680,3680,3680,3680,1
20240604,113900,48367030,3685,3685,3685,3685,0
20240604,113800,48367030,3685,3685,3685,3685,0
20240604,113700,48367030,3685,3685,3685,3685,0
20240604,113600,48367030,3685,3685,3685,3685,0
20240604,113500,48367030,3685,3685,3685,3685,0
20240604,113400,48367030,3685,3685,3685,3685,0
20240604,113300,48367030,3685,3685,3685,3685,0
20240604,113200,48367030,3685,3685,3685,3685,0
20240604,113100,48367030,3685,3685,3685,3685,0
20240604,113000,48367030,3685,3685,3685,3685,0
20240604,112900,48367030,3685,3685,3685,3685,0
20240604,112800,48367030,3685,3685,3685,3685,0
20240604,112700,48367030,3685,3685,3685,3685,0
20240604,112600,48367030,3685,3685,3685,3685,0
20240604,112500,48367030,3685,3685,3685,3685,0
20240604,112400,48367030,3685,3685,3685,3685,0
20240604,112300,48367030,3685,3685,3685,3685,0
20240604,112200,48367030,3685,3685,3685,3685,0
20240604,112100,48367030,3685,3685,3685,3685,0
20240604,112000,48367030,3685,3685,3685,3685,0
20240604,111900,48367030,3685,3685,3685,3685,0
20240604,111800,48367030,3685,3685,3685,3685,20
20240604,111700,48293330,3685,3685,3685,3685,0
20240604,111600,48293330,3685,3685,3685,3685,0
20240604,111500,48293330,3685,3685,3685,3685,0
20240604,111400,48293330,3685,3685,3685,3685,0
20240604,111300,48293330,3685,3685,3685,3685,0
20240604,111200,48293330,3685,3685,3685,3685,0
20240604,111100,48293330,3685,3685,3685,3685,0
20240604,111000,48293330,3685,3685,3685,3685,0
20240604,110900,48293330,3685,3685,3685,3685,0
20240604,110800,48293330,3685,3685,3685,3685,0
20240604,110700,48293330,3685,3685,3685,3685,0
20240604,110600,48293330,3685,3685,3685,3685,0
20240604,110500,48293330,3685,3685,3685,3685,0
20240604,110400,48293330,3685,3685,3685,3685,0
20240604,110300,48293330,3685,3685,3685,3685,1
20240604,110200,48289645,3670,3675,3675,3670,1273
20240604,110100,43613925,3685,3685,3685,3685,0
20240604,110000,43613925,3685,3685,3685,3685,0
20240604,105900,43613925,3685,3685,3685,3685,0
20240604,105800,43613925,3685,3685,3685,3685,0
20240604,105700,43613925,3685,3685,3685,3685,1
20240604,105600,43610240,3675,3675,3675,3675,357
20240604,105500,42298265,3680,3675,3680,3675,5
20240604,105400,42279870,3680,3680,3680,3680,6
20240604,105300,42257790,3685,3685,3685,3685,0
20240604,105200,42257790,3685,3685,3685,3685,0
20240604,105100,42257790,3685,3685,3685,3685,0
20240604,105000,42257790,3685,3685,3685,3685,0
20240604,104900,42257790,3685,3685,3685,3685,0
20240604,104800,42257790,3685,3685,3685,3685,0
20240604,104700,42257790,3685,3685,3685,3685,0
20240604,104600,42257790,3685,3685,3685,3685,0
20240604,104500,42257790,3685,3685,3685,3685,1
20240604,104400,42254105,3685,3685,3685,3685,1
20240604,104300,42250420,3685,3685,3685,3685,0
20240604,104200,42250420,3685,3685,3685,3685,0
20240604,104100,42250420,3685,3685,3685,3685,0
20240604,104000,42250420,3685,3685,3685,3685,1
20240604,103900,42246735,3685,3685,3685,3685,0
20240604,103800,42246735,3685,3685,3685,3685,0
20240604,103700,42246735,3685,3685,3685,3685,0
20240604,103600,42246735,3685,3685,3685,3685,8
20240604,103500,42217255,3685,3685,3685,3685,0
20240604,103400,42217255,3685,3685,3685,3685,0
20240604,103300,42217255,3685,3685,3685,3685,0
20240604,103200,42217255,3685,3685,3685,3685,0
20240604,103100,42217255,3685,3685,3685,3685,0
20240604,103000,42217255,3685,3685,3685,3685,0
20240604,102900,42217255,3685,3685,3685,3685,0
20240604,102800,42217255,3685,3685,3685,3685,0
20240604,102700,42217255,3685,3685,3685,3685,0
20240604,102600,42217255,3685,3685,3685,3685,1
20240604,102500,42213570,3670,3670,3670,3670,2460
20240604,102400,33185370,3670,3670,3670,3670,2
20240604,102300,33178030,3670,3670,3670,3670,0
20240604,102200,33178030,3670,3670,3670,3670,0
20240604,102100,33178030,3670,3670,3670,3670,0
20240604,102000,33178030,3670,3670,3670,3670,0
20240604,101900,33178030,3670,3670,3670,3670,0
20240604,101800,33178030,3670,3670,3670,3670,0
20240604,101700,33178030,3670,3670,3670,3670,0
20240604,101600,33178030,3670,3670,3670,3670,1
20240604,101500,33174360,3670,3670,3670,3670,0
20240604,101400,33174360,3670,3670,3670,3670,0
20240604,101300,33174360,3670,3670,3670,3670,0
20240604,101200,33174360,3670,3670,3670,3670,0
20240604,101100,33174360,3670,3670,3670,3670,0
20240604,101000,33174360,3670,3670,3670,3670,0
20240604,100900,33174360,3670,3670,3670,3670,0
20240604,100800,33174360,3670,3670,3670,3670,0
20240604,100700,33174360,3670,3670,3670,3670,0
20240604,100600,33174360,3670,3670,3670,3670,1
20240604,100500,33170690,3670,3670,3670,3670,0
20240604,100400,33170690,3670,3670,3670,3670,1362
20240604,100300,28172150,3670,3655,3670,3655,2470
20240604,100200,19115655,3655,3655,3655,3655,0
20240604,100100,19115655,3655,3655,3655,3655,0
20240604,100000,19115655,3655,3655,3655,3655,2
20240604,095900,19108345,3650,3650,3650,3650,0
20240604,095800,19108345,3650,3650,3650,3650,0
20240604,095700,19108345,3650,3650,3650,3650,0
20240604,095600,19108345,3650,3650,3650,3650,0
20240604,095500,19108345,3650,3650,3650,3650,0
20240604,095400,19108345,3650,3650,3650,3650,0
20240604,095300,19108345,3650,3650,3650,3650,0
20240604,095200,19108345,3650,3650,3650,3650,0
20240604,095100,19108345,3650,3650,3650,3650,0
20240604,095000,19108345,3650,3650,3650,3650,15
20240604,094900,19053595,3650,3650,3650,3650,0
20240604,094800,19053595,3650,3650,3650,3650,0
20240604,094700,19053595,3650,3650,3650,3650,0
20240604,094600,19053595,3650,3650,3650,3650,0
20240604,094500,19053595,3650,3650,3650,3650,0
20240604,094400,19053595,3650,3650,3650,3650,0
20240604,094300,19053595,3650,3650,3650,3650,0
20240604,094200,19053595,3650,3650,3650,3650,0
20240604,094100,19053595,3650,3650,3650,3650,54
20240604,094000,18856495,3660,3660,3660,3660,0
20240604,093900,18856495,3660,3660,3660,3660,0
20240604,093800,18856495,3660,3660,3660,3660,0
20240604,093700,18856495,3660,3660,3660,3660,2
20240604,093600,18849175,3660,3660,3660,3660,1
20240604,093500,18845515,3660,3660,3660,3660,0
20240604,093400,18845515,3660,3660,3660,3660,0
20240604,093300,18845515,3660,3660,3660,3660,0
20240604,093200,18845515,3660,3660,3660,3660,0
20240604,093100,18845515,3660,3660,3660,3660,0
20240604,093000,18845515,3660,3660,3660,3660,0
20240604,092900,18845515,3660,3660,3660,3660,0
20240604,092800,18845515,3660,3660,3660,3660,0
20240604,092700,18845515,3660,3660,3660,3660,0
20240604,092600,18845515,3660,3660,3660,3660,0
20240604,092500,18845515,3660,3660,3660,3660,0
20240604,092400,18845515,3660,3660,3660,3660,0
20240604,092300,18845515,3660,3660,3660,3660,0
20240604,092200,18845515,3660,3660,3660,3660,0
20240604,092100,18845515,3660,3660,3660,3660,1
20240604,092000,18841855,3655,3655,3655,3655,1
20240604,091900,18838200,3630,3630,3630,3630,40
20240604,091800,18693000,3660,3660,3660,3660,1
20240604,091700,18689340,3635,3635,3635,3635,37
20240604,091600,18554845,3670,3670,3670,3670,0
20240604,091500,18554845,3670,3670,3670,3670,0
20240604,091400,18554845,3670,3660,3670,3660,1354
20240604,091300,13599180,3660,3660,3660,3660,1651
20240604,091200,7556520,3630,3630,3630,3630,0
20240604,091100,7556520,3630,3635,3635,3630,200
20240604,091000,6830275,3630,3630,3630,3630,700
20240604,090900,4289275,3665,3665,3665,3665,0
20240604,090800,4289275,3665,3655,3665,3655,316
20240604,090700,3134285,3660,3660,3660,3660,1
20240604,090600,3130625,3670,3670,3670,3670,0
20240604,090500,3130625,3670,3670,3670,3670,0
20240604,090400,3130625,3670,3670,3670,3670,0
20240604,090300,3130625,3670,3670,3670,3670,0
20240604,090200,3130625,3670,3670,3670,3670,0
20240604,090100,3130625,3670,3650,3670,3650,44
20240604,090000,2969345,3635,3630,3635,3630,818