KissMeData/066430/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,194500,105964248,604,604,604,604,1088
20240604,194400,105964248,604,604,604,604,0
20240604,194300,105964248,604,604,604,604,0
20240604,194200,105964248,604,604,604,604,0
20240604,194100,105964248,604,604,604,604,0
20240604,194000,105964248,604,604,604,604,0
20240604,193900,105964248,604,604,604,604,0
20240604,193800,105964248,604,604,604,604,0
20240604,193700,105964248,604,604,604,604,0
20240604,193600,105964248,604,604,604,604,0
20240604,193500,105964248,604,604,604,604,0
20240604,193400,105964248,604,604,604,604,0
20240604,193300,105964248,604,604,604,604,0
20240604,193200,105964248,604,604,604,604,0
20240604,193100,105964248,604,604,604,604,0
20240604,193000,105964248,604,604,604,604,0
20240604,192900,105964248,604,604,604,604,0
20240604,192800,105964248,604,604,604,604,0
20240604,192700,105964248,604,604,604,604,0
20240604,192600,105964248,604,604,604,604,0
20240604,192500,105964248,604,604,604,604,0
20240604,192400,105964248,604,604,604,604,0
20240604,192300,105964248,604,604,604,604,0
20240604,192200,105964248,604,604,604,604,0
20240604,192100,105964248,604,604,604,604,0
20240604,192000,105964248,604,604,604,604,0
20240604,191900,105964248,604,604,604,604,0
20240604,191800,105964248,604,604,604,604,0
20240604,191700,105964248,604,604,604,604,0
20240604,191600,105964248,604,604,604,604,0
20240604,191500,105964248,604,604,604,604,1088
20240604,191400,105964248,604,604,604,604,0
20240604,191300,105964248,604,604,604,604,0
20240604,191200,105964248,604,604,604,604,0
20240604,191100,105964248,604,604,604,604,0
20240604,191000,105964248,604,604,604,604,0
20240604,190900,105964248,604,604,604,604,0
20240604,190800,105964248,604,604,604,604,0
20240604,190700,105964248,604,604,604,604,0
20240604,190600,105964248,604,604,604,604,0
20240604,190500,105964248,604,604,604,604,0
20240604,190400,105964248,604,604,604,604,0
20240604,190300,105964248,604,604,604,604,0
20240604,190200,105964248,604,604,604,604,0
20240604,190100,105964248,604,604,604,604,0
20240604,190000,105964248,604,604,604,604,0
20240604,185900,105964248,604,604,604,604,0
20240604,185800,105964248,604,604,604,604,0
20240604,185700,105964248,604,604,604,604,0
20240604,185600,105964248,604,604,604,604,0
20240604,185500,105964248,604,604,604,604,0
20240604,185400,105964248,604,604,604,604,0
20240604,185300,105964248,604,604,604,604,0
20240604,185200,105964248,604,604,604,604,0
20240604,185100,105964248,604,604,604,604,0
20240604,185000,105964248,604,604,604,604,0
20240604,184900,105964248,604,604,604,604,0
20240604,184800,105964248,604,604,604,604,0
20240604,184700,105964248,604,604,604,604,0
20240604,184600,105964248,604,604,604,604,0
20240604,184500,105964248,604,604,604,604,1088
20240604,184400,105964248,604,604,604,604,0
20240604,184300,105964248,604,604,604,604,0
20240604,184200,105964248,604,604,604,604,0
20240604,184100,105964248,604,604,604,604,0
20240604,184000,105964248,604,604,604,604,0
20240604,183900,105964248,604,604,604,604,0
20240604,183800,105964248,604,604,604,604,0
20240604,183700,105964248,604,604,604,604,0
20240604,183600,105964248,604,604,604,604,0
20240604,183500,105964248,604,604,604,604,0
20240604,183400,105964248,604,604,604,604,0
20240604,183300,105964248,604,604,604,604,0
20240604,183200,105964248,604,604,604,604,0
20240604,183100,105964248,604,604,604,604,0
20240604,183000,105964248,604,604,604,604,0
20240604,182900,105964248,604,604,604,604,0
20240604,182800,105964248,604,604,604,604,0
20240604,182700,105964248,604,604,604,604,0
20240604,182600,105964248,604,604,604,604,0
20240604,182500,105964248,604,604,604,604,0
20240604,182400,105964248,604,604,604,604,0
20240604,182300,105964248,604,604,604,604,0
20240604,182200,105964248,604,604,604,604,0
20240604,182100,105964248,604,604,604,604,0
20240604,182000,105964248,604,604,604,604,0
20240604,181900,105964248,604,604,604,604,0
20240604,181800,105964248,604,604,604,604,0
20240604,181700,105964248,604,604,604,604,0
20240604,181600,105964248,604,604,604,604,0
20240604,181500,105964248,604,604,604,604,1088
20240604,181400,105964248,604,604,604,604,0
20240604,181300,105964248,604,604,604,604,0
20240604,181200,105964248,604,604,604,604,0
20240604,181100,105964248,604,604,604,604,0
20240604,181000,105964248,604,604,604,604,0
20240604,180900,105964248,604,604,604,604,0
20240604,180800,105964248,604,604,604,604,0
20240604,180700,105964248,604,604,604,604,0
20240604,180600,105964248,604,604,604,604,0
20240604,180500,105964248,604,604,604,604,0
20240604,180400,105964248,604,604,604,604,0
20240604,180300,105964248,604,604,604,604,0
20240604,180200,105964248,604,604,604,604,0
20240604,180100,105964248,604,604,604,604,0
20240604,180000,105964248,604,604,604,604,0
20240604,175900,105964248,604,604,604,604,0
20240604,175800,105964248,604,604,604,604,0
20240604,175700,105964248,604,604,604,604,0
20240604,175600,105964248,604,604,604,604,0
20240604,175500,105964248,604,604,604,604,0
20240604,175400,105964248,604,604,604,604,0
20240604,175300,105964248,604,604,604,604,0
20240604,175200,105964248,604,604,604,604,0
20240604,175100,105964248,604,604,604,604,0
20240604,175000,105964248,604,604,604,604,0
20240604,174900,105964248,604,604,604,604,0
20240604,174800,105964248,604,604,604,604,0
20240604,174700,105964248,604,604,604,604,0
20240604,174600,105964248,604,604,604,604,0
20240604,174500,105964248,604,604,604,604,1088
20240604,174400,105964248,604,604,604,604,0
20240604,174300,105964248,604,604,604,604,0
20240604,174200,105964248,604,604,604,604,0
20240604,174100,105964248,604,604,604,604,0
20240604,174000,105964248,604,604,604,604,0
20240604,173900,105964248,604,604,604,604,0
20240604,173800,105964248,604,604,604,604,0
20240604,173700,105964248,604,604,604,604,0
20240604,173600,105964248,604,604,604,604,0
20240604,173500,105964248,604,604,604,604,0
20240604,173400,105964248,604,604,604,604,0
20240604,173300,105964248,604,604,604,604,0
20240604,173200,105964248,604,604,604,604,0
20240604,173100,105964248,604,604,604,604,0
20240604,173000,105964248,604,604,604,604,0
20240604,172900,105964248,604,604,604,604,0
20240604,172800,105964248,604,604,604,604,0
20240604,172700,105964248,604,604,604,604,0
20240604,172600,105964248,604,604,604,604,0
20240604,172500,105964248,604,604,604,604,0
20240604,172400,105964248,604,604,604,604,0
20240604,172300,105964248,604,604,604,604,0
20240604,172200,105964248,604,604,604,604,0
20240604,172100,105964248,604,604,604,604,0
20240604,172000,105964248,604,604,604,604,0
20240604,171900,105964248,604,604,604,604,0
20240604,171800,105964248,604,604,604,604,0
20240604,171700,105964248,604,604,604,604,0
20240604,171600,105964248,604,604,604,604,0
20240604,171500,105964248,604,604,604,604,1088
20240604,171400,105964248,604,604,604,604,0
20240604,171300,105964248,604,604,604,604,0
20240604,171200,105964248,604,604,604,604,0
20240604,171100,105964248,604,604,604,604,0
20240604,171000,105964248,604,604,604,604,0
20240604,170900,105964248,604,604,604,604,0
20240604,170800,105964248,604,604,604,604,0
20240604,170700,105964248,604,604,604,604,0
20240604,170600,105964248,604,604,604,604,0
20240604,170500,105964248,604,604,604,604,0
20240604,170400,105964248,604,604,604,604,0
20240604,170300,105964248,604,604,604,604,0
20240604,170200,105964248,604,604,604,604,0
20240604,170100,105964248,604,604,604,604,0
20240604,170000,105964248,604,604,604,604,0
20240604,165900,105964248,604,604,604,604,0
20240604,165800,105964248,604,604,604,604,0
20240604,165700,105964248,604,604,604,604,0
20240604,165600,105964248,604,604,604,604,0
20240604,165500,105964248,604,604,604,604,0
20240604,165400,105964248,604,604,604,604,0
20240604,165300,105964248,604,604,604,604,0
20240604,165200,105964248,604,604,604,604,0
20240604,165100,105964248,604,604,604,604,0
20240604,165000,105964248,604,604,604,604,0
20240604,164900,105964248,604,604,604,604,0
20240604,164800,105964248,604,604,604,604,0
20240604,164700,105964248,604,604,604,604,0
20240604,164600,105964248,604,604,604,604,0
20240604,164500,105964248,604,604,604,604,1088
20240604,164400,105964248,604,604,604,604,0
20240604,164300,105964248,604,604,604,604,0
20240604,164200,105964248,604,604,604,604,0
20240604,164100,105964248,604,604,604,604,0
20240604,164000,105964248,604,604,604,604,0
20240604,163900,105964248,604,604,604,604,0
20240604,163800,105964248,604,604,604,604,0
20240604,163700,105964248,604,604,604,604,0
20240604,163600,105964248,604,604,604,604,0
20240604,163500,105964248,604,604,604,604,0
20240604,163400,105964248,604,604,604,604,0
20240604,163300,105964248,604,604,604,604,0
20240604,163200,105964248,604,604,604,604,0
20240604,163100,105964248,604,604,604,604,0
20240604,163000,105964248,604,604,604,604,0
20240604,162900,105964248,604,604,604,604,0
20240604,162800,105964248,604,604,604,604,0
20240604,162700,105964248,604,604,604,604,0
20240604,162600,105964248,604,604,604,604,0
20240604,162500,105964248,604,604,604,604,0
20240604,162400,105964248,604,604,604,604,0
20240604,162300,105964248,604,604,604,604,0
20240604,162200,105964248,604,604,604,604,0
20240604,162100,105964248,604,604,604,604,0
20240604,162000,105964248,604,604,604,604,0
20240604,161900,105964248,604,604,604,604,0
20240604,161800,105964248,604,604,604,604,0
20240604,161700,105964248,604,604,604,604,0
20240604,161600,105964248,604,604,604,604,0
20240604,161500,105964248,604,604,604,604,1088
20240604,161400,105964248,604,604,604,604,0
20240604,161300,105964248,604,604,604,604,0
20240604,161200,105964248,604,604,604,604,0
20240604,161100,105964248,604,604,604,604,0
20240604,161000,105964248,604,604,604,604,0
20240604,160900,105964248,604,604,604,604,0
20240604,160800,105964248,604,604,604,604,0
20240604,160700,105964248,604,604,604,604,0
20240604,160600,105964248,604,604,604,604,0
20240604,160500,105964248,604,604,604,604,0
20240604,160400,105964248,604,604,604,604,0
20240604,160300,105964248,604,604,604,604,0
20240604,160200,105964248,604,604,604,604,0
20240604,160100,105964248,604,604,604,604,0
20240604,160000,105964248,604,604,604,604,0
20240604,155900,105964248,604,604,604,604,0
20240604,155800,105964248,604,604,604,604,0
20240604,155700,105964248,604,604,604,604,0
20240604,155600,105964248,604,604,604,604,0
20240604,155500,105964248,604,604,604,604,0
20240604,155400,105964248,604,604,604,604,0
20240604,155300,105964248,604,604,604,604,0
20240604,155200,105964248,604,604,604,604,0
20240604,155100,105964248,604,604,604,604,0
20240604,155000,105964248,604,604,604,604,0
20240604,154900,105964248,604,604,604,604,0
20240604,154800,105964248,604,604,604,604,0
20240604,154700,105964248,604,604,604,604,0
20240604,154600,105964248,604,604,604,604,0
20240604,154500,105964248,604,604,604,604,1088
20240604,154400,105964248,604,604,604,604,0
20240604,154300,105964248,604,604,604,604,0
20240604,154200,105964248,604,604,604,604,0
20240604,154100,105964248,604,604,604,604,0
20240604,154000,105964248,604,604,604,604,0
20240604,153900,105964248,604,604,604,604,0
20240604,153800,105964248,604,604,604,604,0
20240604,153700,105964248,604,604,604,604,0
20240604,153600,105964248,604,604,604,604,0
20240604,153500,105964248,604,604,604,604,0
20240604,153400,105964248,604,604,604,604,0
20240604,153300,105964248,604,604,604,604,0
20240604,153200,105964248,604,604,604,604,0
20240604,153100,105964248,604,604,604,604,0
20240604,153000,105964248,604,604,604,604,1088
20240604,152900,105307096,609,609,609,609,0
20240604,152800,105307096,609,609,609,609,0
20240604,152700,105307096,609,609,609,609,0
20240604,152600,105307096,609,609,609,609,0
20240604,152500,105307096,609,609,609,609,0
20240604,152400,105307096,609,609,609,609,0
20240604,152300,105307096,609,609,609,609,0
20240604,152200,105307096,609,609,609,609,0
20240604,152100,105307096,609,609,609,609,0
20240604,152000,105307096,609,609,609,609,0
20240604,151900,105307096,609,609,609,609,3
20240604,151800,105305269,609,609,609,609,3
20240604,151700,105303442,609,609,610,609,1090
20240604,151600,104639528,609,609,609,609,3
20240604,151500,104637701,604,607,610,604,624
20240604,151400,104260583,607,607,607,607,3
20240604,151300,104258762,607,607,607,607,3
20240604,151200,104256941,607,607,607,607,3
20240604,151100,104255120,607,607,607,607,45
20240604,151000,104227805,607,607,607,607,3
20240604,150900,104225984,607,607,607,607,3
20240604,150800,104224163,607,607,607,607,3
20240604,150700,104222342,607,607,611,607,3297
20240604,150600,102217400,607,607,607,607,3
20240604,150500,102215579,607,607,607,607,62
20240604,150400,102177945,607,607,607,607,3
20240604,150300,102176124,604,607,607,604,257
20240604,150200,102020887,607,607,607,607,3
20240604,150100,102019066,607,607,607,607,3
20240604,150000,102017245,607,607,607,607,4
20240604,145900,102014817,607,607,607,607,3
20240604,145800,102012996,607,607,607,607,83
20240604,145700,101962615,607,607,607,607,3
20240604,145600,101960794,607,607,607,607,3
20240604,145500,101958973,607,607,607,607,3
20240604,145400,101957152,607,602,607,602,5
20240604,145300,101954127,607,607,607,607,3
20240604,145200,101952306,607,607,607,607,3
20240604,145100,101950485,607,607,607,607,3
20240604,145000,101948664,607,607,607,607,3
20240604,144900,101946843,603,603,603,603,3
20240604,144800,101945034,603,602,603,602,7
20240604,144700,101940817,603,603,603,603,3
20240604,144600,101939008,603,603,603,603,3
20240604,144500,101937199,603,603,603,603,3
20240604,144400,101935390,603,603,603,603,3
20240604,144300,101933581,601,603,603,601,395
20240604,144200,101696100,601,603,603,601,4
20240604,144100,101693690,603,603,603,603,3
20240604,144000,101691881,603,604,604,601,3857
20240604,143900,99367036,604,604,604,604,3
20240604,143800,99365224,602,602,604,602,424
20240604,143700,99109770,602,602,604,602,356
20240604,143600,98895452,602,602,604,602,5
20240604,143500,98892436,605,605,605,605,901
20240604,143400,98347331,605,602,605,602,87
20240604,143300,98294699,603,607,607,603,53
20240604,143200,98262728,607,607,607,607,3
20240604,143100,98260907,607,607,607,607,3
20240604,143000,98259086,607,607,607,607,3
20240604,142900,98257265,609,603,609,603,7432
20240604,142800,93775751,603,608,608,603,7574
20240604,142700,89207191,608,608,608,608,3
20240604,142600,89205367,608,608,608,608,3
20240604,142500,89203543,608,608,608,608,3
20240604,142400,89201719,608,608,608,608,48
20240604,142300,89172535,608,608,608,608,3
20240604,142200,89170711,608,608,608,608,3
20240604,142100,89168887,608,608,608,608,3
20240604,142000,89167063,608,608,608,608,342
20240604,141900,88959127,607,604,607,604,2467
20240604,141800,87466231,603,605,605,603,902
20240604,141700,86921421,605,605,605,605,5
20240604,141600,86918396,605,607,607,604,10437
20240604,141500,80593419,609,609,609,609,3
20240604,141400,80591592,607,609,609,607,2165
20240604,141300,79275700,610,610,610,610,3
20240604,141200,79273870,610,611,611,610,103
20240604,141100,79211037,611,611,611,611,1045
20240604,141000,78572542,611,611,611,611,1073
20240604,140900,77916939,611,611,611,611,3
20240604,140800,77915106,611,611,611,611,214
20240604,140700,77784352,611,611,611,611,3
20240604,140600,77782519,611,611,611,611,3
20240604,140500,77780686,611,611,611,611,3
20240604,140400,77778853,611,611,611,611,3
20240604,140300,77777020,611,611,611,611,3
20240604,140200,77775187,611,611,611,611,3
20240604,140100,77773354,611,611,611,611,3
20240604,140000,77771521,611,611,611,611,242
20240604,135900,77623659,611,611,611,611,3
20240604,135800,77621826,611,611,611,611,3
20240604,135700,77619993,611,611,611,611,3
20240604,135600,77618160,611,611,611,611,3
20240604,135500,77616327,611,611,611,611,3
20240604,135400,77614494,611,611,611,611,3
20240604,135300,77612661,611,611,611,611,3
20240604,135200,77610828,611,611,611,611,3
20240604,135100,77608995,611,611,611,611,94
20240604,135000,77551561,611,611,611,611,3
20240604,134900,77549728,611,608,611,608,4
20240604,134800,77547287,611,611,611,611,4
20240604,134700,77544843,610,611,611,610,1003
20240604,134600,76933010,611,611,611,611,3
20240604,134500,76931177,611,611,611,611,3
20240604,134400,76929344,610,611,611,610,2003
20240604,134300,75707511,611,611,611,611,3
20240604,134200,75705678,610,608,610,608,6003
20240604,134100,72045848,610,610,610,610,3
20240604,134000,72044018,607,610,610,607,1902
20240604,133900,70888778,610,610,610,610,3
20240604,133800,70886948,610,609,610,608,10200
20240604,133700,64681505,611,611,611,611,3
20240604,133600,64679672,611,611,611,611,3
20240604,133500,64677839,611,611,611,611,3
20240604,133400,64676006,609,611,611,609,85
20240604,133300,64624235,611,611,611,611,3
20240604,133200,64622402,611,611,611,611,3
20240604,133100,64620569,611,611,611,611,3
20240604,133000,64618736,611,611,611,611,3
20240604,132900,64616903,611,611,611,611,3
20240604,132800,64615070,611,611,611,611,3
20240604,132700,64613237,611,611,611,611,3
20240604,132600,64611404,611,609,611,609,503
20240604,132500,64305071,611,611,611,611,3
20240604,132400,64303238,611,611,611,611,3
20240604,132300,64301405,611,611,611,611,3
20240604,132200,64299572,611,611,611,611,3
20240604,132100,64297739,611,611,611,611,3
20240604,132000,64295906,611,611,611,611,243
20240604,131900,64147433,611,611,611,609,90
20240604,131800,64092453,611,611,611,611,3
20240604,131700,64090620,611,611,611,611,506
20240604,131600,63781454,611,611,611,611,3
20240604,131500,63779621,611,611,611,611,3
20240604,131400,63777788,611,611,611,611,3
20240604,131300,63775955,611,609,611,609,18
20240604,131200,63764987,611,611,611,611,3
20240604,131100,63763154,611,611,611,611,45
20240604,131000,63735659,611,611,611,611,3
20240604,130900,63733826,611,611,611,611,3
20240604,130800,63731993,611,611,611,611,3
20240604,130700,63730160,611,611,611,611,3
20240604,130600,63728327,611,611,611,611,3
20240604,130500,63726494,611,611,611,611,3
20240604,130400,63724661,611,611,611,611,3
20240604,130300,63722828,611,611,611,611,3
20240604,130200,63720995,611,611,611,611,3
20240604,130100,63719162,611,611,611,611,3
20240604,130000,63717329,611,611,611,611,243
20240604,125900,63568856,611,611,611,611,3
20240604,125800,63567023,611,611,611,611,3
20240604,125700,63565190,611,611,611,611,3
20240604,125600,63563357,611,611,611,611,3
20240604,125500,63561524,611,611,611,611,3
20240604,125400,63559691,611,611,611,611,3
20240604,125300,63557858,611,611,611,611,3
20240604,125200,63556025,611,611,611,611,3
20240604,125100,63554192,611,611,611,611,3
20240604,125000,63552359,611,611,611,611,3
20240604,124900,63550526,611,611,611,611,3
20240604,124800,63548693,611,611,611,611,3
20240604,124700,63546860,613,613,613,613,3
20240604,124600,63545021,613,613,613,613,3
20240604,124500,63543182,613,613,613,613,3
20240604,124400,63541343,613,613,613,613,3
20240604,124300,63539504,613,613,613,613,3
20240604,124200,63537665,613,613,613,613,3
20240604,124100,63535826,613,613,613,613,3
20240604,124000,63533987,613,613,613,613,1243
20240604,123900,62772028,613,613,613,613,3
20240604,123800,62770189,613,613,613,613,3
20240604,123700,62768350,613,613,613,613,3
20240604,123600,62766511,613,613,613,613,3
20240604,123500,62764672,613,613,613,613,3
20240604,123400,62762833,613,613,613,613,3
20240604,123300,62760994,613,613,613,613,3
20240604,123200,62759155,613,613,613,613,3
20240604,123100,62757316,613,613,613,613,3
20240604,123000,62755477,613,613,613,613,3
20240604,122900,62753638,613,613,613,613,3
20240604,122800,62751799,613,613,613,613,3
20240604,122700,62749960,613,613,613,613,3
20240604,122600,62748121,613,613,613,613,3
20240604,122500,62746282,613,613,613,613,3
20240604,122400,62744443,613,613,613,613,3
20240604,122300,62742604,613,613,613,613,3
20240604,122200,62740765,613,613,613,613,3
20240604,122100,62738926,613,613,613,613,3
20240604,122000,62737087,613,613,613,613,243
20240604,121900,62588128,613,613,613,613,3
20240604,121800,62586289,613,613,613,613,3
20240604,121700,62584450,613,613,613,613,3
20240604,121600,62582611,614,614,614,614,3
20240604,121500,62580769,615,611,615,611,3276
20240604,121400,60571121,611,608,611,607,5777
20240604,121300,57056511,609,609,609,609,3
20240604,121200,57054684,609,609,609,609,3
20240604,121100,57052857,609,610,610,609,285
20240604,121000,56879247,610,611,611,610,229
20240604,120900,56739554,611,611,611,611,3
20240604,120800,56737721,611,611,611,611,3
20240604,120700,56735888,611,611,611,611,3
20240604,120600,56734055,611,611,611,611,3
20240604,120500,56732222,611,612,612,611,229
20240604,120400,56592300,612,612,612,612,3
20240604,120300,56590464,612,612,612,612,3
20240604,120200,56588628,612,612,612,612,3
20240604,120100,56586792,612,612,612,612,3
20240604,120000,56584956,612,617,617,612,524
20240604,115900,56263053,617,617,617,617,3
20240604,115800,56261202,617,617,617,617,3
20240604,115700,56259351,617,617,617,617,3
20240604,115600,56257500,617,617,617,617,3
20240604,115500,56255649,617,617,617,617,3
20240604,115400,56253798,617,617,617,617,3
20240604,115300,56251947,617,617,617,617,3
20240604,115200,56250096,617,617,617,617,3
20240604,115100,56248245,617,617,617,617,3
20240604,115000,56246394,617,617,617,617,3
20240604,114900,56244543,617,617,617,617,3
20240604,114800,56242692,617,617,617,617,3
20240604,114700,56240841,617,617,617,617,3
20240604,114600,56238990,617,617,617,617,3
20240604,114500,56237139,617,617,617,617,3
20240604,114400,56235288,617,617,617,617,3
20240604,114300,56233437,617,617,617,617,3
20240604,114200,56231586,617,617,617,617,3
20240604,114100,56229735,617,617,617,617,3
20240604,114000,56227884,617,618,618,617,243
20240604,113900,56077714,618,618,618,618,3
20240604,113800,56075860,618,618,618,618,3
20240604,113700,56074006,615,614,615,614,1592
20240604,113600,55095014,614,614,614,614,3
20240604,113500,55093172,614,614,614,614,3
20240604,113400,55091330,614,614,614,614,3
20240604,113300,55089488,614,614,614,614,3
20240604,113200,55087646,614,614,614,614,3
20240604,113100,55085804,614,614,614,614,3
20240604,113000,55083962,614,614,614,614,3
20240604,112900,55082120,613,613,613,613,3
20240604,112800,55080281,612,613,613,612,4
20240604,112700,55077830,614,614,614,614,3
20240604,112600,55075988,614,614,614,614,3
20240604,112500,55074146,614,614,614,614,3
20240604,112400,55072304,611,614,614,611,414
20240604,112300,54819341,614,614,614,614,3
20240604,112200,54817499,614,614,614,614,3
20240604,112100,54815657,614,614,614,614,3
20240604,112000,54813815,615,615,615,615,243
20240604,111900,54664370,615,615,615,615,3
20240604,111800,54662525,615,615,615,615,1116
20240604,111700,53976185,615,615,615,615,3
20240604,111600,53974340,615,615,615,615,3
20240604,111500,53972495,615,615,615,615,3
20240604,111400,53970650,615,615,615,615,3
20240604,111300,53968805,615,615,615,615,3
20240604,111200,53966960,615,615,615,615,3
20240604,111100,53965115,615,615,615,615,45
20240604,111000,53937440,615,615,615,615,3
20240604,110900,53935595,615,615,615,615,3
20240604,110800,53933750,615,615,615,615,3
20240604,110700,53931905,615,615,615,615,3
20240604,110600,53930060,615,615,615,615,3
20240604,110500,53928215,615,615,615,615,3
20240604,110400,53926370,615,615,615,615,28
20240604,110300,53909150,615,613,615,612,3003
20240604,110200,52070360,615,615,615,615,3
20240604,110100,52068515,615,615,615,615,3
20240604,110000,52066670,615,615,615,615,279
20240604,105900,51895085,615,615,615,615,3
20240604,105800,51893240,615,615,615,615,3
20240604,105700,51891395,615,615,615,615,3
20240604,105600,51889550,615,615,615,615,3
20240604,105500,51887705,615,615,615,615,3
20240604,105400,51885860,615,615,615,615,3
20240604,105300,51884015,615,615,615,615,3
20240604,105200,51882170,615,615,615,615,3
20240604,105100,51880325,615,615,615,615,103
20240604,105000,51816980,615,615,615,615,3
20240604,104900,51815135,615,615,615,615,3
20240604,104800,51813290,615,615,615,615,3
20240604,104700,51811445,615,615,615,615,3
20240604,104600,51809600,615,615,615,615,3
20240604,104500,51807755,615,615,615,615,3
20240604,104400,51805910,615,615,615,615,3
20240604,104300,51804065,615,615,615,615,3
20240604,104200,51802220,615,615,615,615,270
20240604,104100,51636170,615,615,615,615,3
20240604,104000,51634325,615,615,615,615,243
20240604,103900,51484880,615,615,615,615,3
20240604,103800,51483035,615,615,615,615,3
20240604,103700,51481190,615,615,615,615,3
20240604,103600,51479345,615,615,615,615,3
20240604,103500,51477500,615,615,615,615,3
20240604,103400,51475655,615,615,615,615,3
20240604,103300,51473810,611,611,611,611,16
20240604,103200,51464034,611,611,611,611,3
20240604,103100,51462201,611,611,611,611,3
20240604,103000,51460368,611,611,611,611,3
20240604,102900,51458535,611,611,611,611,4
20240604,102800,51456091,611,611,611,611,4
20240604,102700,51453647,611,615,615,611,231
20240604,102600,51312494,615,615,615,615,3
20240604,102500,51310649,615,615,615,615,3
20240604,102400,51308804,615,615,615,615,4
20240604,102300,51306344,615,615,615,615,3
20240604,102200,51304499,615,615,615,615,3
20240604,102100,51302654,615,615,615,615,3
20240604,102000,51300809,615,614,615,614,243
20240604,101900,51151603,609,614,614,609,1809
20240604,101800,50049077,614,614,614,614,3
20240604,101700,50047235,614,614,614,614,3
20240604,101600,50045393,614,614,614,614,3
20240604,101500,50043551,614,614,614,614,3
20240604,101400,50041709,614,614,614,614,5
20240604,101300,50038639,614,614,614,614,3
20240604,101200,50036797,614,614,614,614,3
20240604,101100,50034955,615,615,615,615,45
20240604,101000,50007280,615,615,615,615,3
20240604,100900,50005435,615,614,615,614,8063
20240604,100800,45054154,614,614,614,614,3
20240604,100700,45052312,614,614,614,614,3
20240604,100600,45050470,614,612,614,612,1809
20240604,100500,43943354,612,612,612,612,26
20240604,100400,43927442,612,612,612,612,6
20240604,100300,43923770,610,610,610,610,35
20240604,100200,43902420,610,610,610,610,3
20240604,100100,43900590,611,611,612,611,503
20240604,100000,43593254,611,612,612,611,243
20240604,095900,43444542,612,612,612,612,107
20240604,095800,43379058,612,610,612,610,1435
20240604,095700,42503698,612,612,612,612,3
20240604,095600,42501862,612,612,612,612,210
20240604,095500,42373342,612,612,612,612,6
20240604,095400,42369670,612,612,612,612,11
20240604,095300,42362938,612,612,612,612,3
20240604,095200,42361102,612,612,612,612,503
20240604,095100,42053266,612,611,612,611,1663
20240604,095000,41037170,612,612,612,612,3
20240604,094900,41035334,612,612,612,610,197
20240604,094800,40915090,612,610,612,610,4
20240604,094700,40912644,612,612,612,612,3
20240604,094600,40910808,612,612,612,612,3
20240604,094500,40908972,609,611,612,609,2004
20240604,094400,39682540,611,611,611,611,4
20240604,094300,39680096,612,612,612,612,85
20240604,094200,39628076,613,613,613,613,4
20240604,094100,39625624,607,612,612,607,4
20240604,094000,39623181,606,610,613,606,244
20240604,093900,39474333,606,613,613,606,4020
20240604,093800,37038117,607,606,614,606,23
20240604,093700,37024038,615,615,615,605,1635
20240604,093600,36027466,615,615,615,615,3
20240604,093500,36025621,615,615,615,615,5
20240604,093400,36022546,615,615,615,615,1003
20240604,093300,35405701,615,615,615,615,3
20240604,093200,35403856,617,617,617,617,3
20240604,093100,35402005,616,616,617,616,6763
20240604,093000,31233835,616,616,616,616,3
20240604,092900,31231987,616,611,616,610,7491
20240604,092800,26660737,618,618,618,618,3
20240604,092700,26658883,618,612,618,612,1003
20240604,092600,26045029,620,620,620,620,84
20240604,092500,25992949,612,620,620,612,3293
20240604,092400,23971422,620,620,620,620,3
20240604,092300,23969562,620,620,620,620,3
20240604,092200,23967702,620,620,620,620,3
20240604,092100,23965842,620,620,620,620,3
20240604,092000,23963982,620,620,620,620,244
20240604,091900,23812702,620,619,620,619,1003
20240604,091800,23191541,619,619,619,618,1003
20240604,091700,22570688,619,619,619,619,6
20240604,091600,22566974,615,619,619,615,737
20240604,091500,22113707,619,619,619,619,6
20240604,091400,22109993,619,619,619,619,3
20240604,091300,22108136,618,619,620,618,1334
20240604,091200,21282718,621,621,621,621,3
20240604,091100,21280855,621,621,621,621,45
20240604,091000,21252910,621,621,621,621,8
20240604,090900,21247942,621,621,621,621,3
20240604,090800,21246079,621,621,621,621,3
20240604,090700,21244216,621,621,621,621,35
20240604,090600,21222481,618,621,621,618,863
20240604,090500,20689133,619,624,624,619,568
20240604,090400,20336977,621,625,625,621,284
20240604,090300,20160601,625,621,625,621,1004
20240604,090200,19537101,625,625,625,625,4
20240604,090100,19534601,626,626,626,626,4203
20240604,090000,16903523,626,627,627,624,26967