KissMeData/076340/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195200,11288850,5350,5350,5350,5350,1
20240604,195100,11288850,5350,5350,5350,5350,0
20240604,195000,11288850,5350,5350,5350,5350,0
20240604,194900,11288850,5350,5350,5350,5350,0
20240604,194800,11288850,5350,5350,5350,5350,0
20240604,194700,11288850,5350,5350,5350,5350,0
20240604,194600,11288850,5350,5350,5350,5350,0
20240604,194500,11288850,5350,5350,5350,5350,0
20240604,194400,11288850,5350,5350,5350,5350,0
20240604,194300,11288850,5350,5350,5350,5350,0
20240604,194200,11288850,5350,5350,5350,5350,0
20240604,194100,11288850,5350,5350,5350,5350,0
20240604,194000,11288850,5350,5350,5350,5350,0
20240604,193900,11288850,5350,5350,5350,5350,0
20240604,193800,11288850,5350,5350,5350,5350,0
20240604,193700,11288850,5350,5350,5350,5350,0
20240604,193600,11288850,5350,5350,5350,5350,0
20240604,193500,11288850,5350,5350,5350,5350,0
20240604,193400,11288850,5350,5350,5350,5350,0
20240604,193300,11288850,5350,5350,5350,5350,0
20240604,193200,11288850,5350,5350,5350,5350,0
20240604,193100,11288850,5350,5350,5350,5350,0
20240604,193000,11288850,5350,5350,5350,5350,0
20240604,192900,11288850,5350,5350,5350,5350,0
20240604,192800,11288850,5350,5350,5350,5350,0
20240604,192700,11288850,5350,5350,5350,5350,0
20240604,192600,11288850,5350,5350,5350,5350,0
20240604,192500,11288850,5350,5350,5350,5350,0
20240604,192400,11288850,5350,5350,5350,5350,0
20240604,192300,11288850,5350,5350,5350,5350,0
20240604,192200,11288850,5350,5350,5350,5350,1
20240604,192100,11288850,5350,5350,5350,5350,0
20240604,192000,11288850,5350,5350,5350,5350,0
20240604,191900,11288850,5350,5350,5350,5350,0
20240604,191800,11288850,5350,5350,5350,5350,0
20240604,191700,11288850,5350,5350,5350,5350,0
20240604,191600,11288850,5350,5350,5350,5350,0
20240604,191500,11288850,5350,5350,5350,5350,0
20240604,191400,11288850,5350,5350,5350,5350,0
20240604,191300,11288850,5350,5350,5350,5350,0
20240604,191200,11288850,5350,5350,5350,5350,0
20240604,191100,11288850,5350,5350,5350,5350,0
20240604,191000,11288850,5350,5350,5350,5350,0
20240604,190900,11288850,5350,5350,5350,5350,0
20240604,190800,11288850,5350,5350,5350,5350,0
20240604,190700,11288850,5350,5350,5350,5350,0
20240604,190600,11288850,5350,5350,5350,5350,0
20240604,190500,11288850,5350,5350,5350,5350,0
20240604,190400,11288850,5350,5350,5350,5350,0
20240604,190300,11288850,5350,5350,5350,5350,0
20240604,190200,11288850,5350,5350,5350,5350,0
20240604,190100,11288850,5350,5350,5350,5350,0
20240604,190000,11288850,5350,5350,5350,5350,0
20240604,185900,11288850,5350,5350,5350,5350,0
20240604,185800,11288850,5350,5350,5350,5350,0
20240604,185700,11288850,5350,5350,5350,5350,0
20240604,185600,11288850,5350,5350,5350,5350,0
20240604,185500,11288850,5350,5350,5350,5350,0
20240604,185400,11288850,5350,5350,5350,5350,0
20240604,185300,11288850,5350,5350,5350,5350,0
20240604,185200,11288850,5350,5350,5350,5350,1
20240604,185100,11288850,5350,5350,5350,5350,0
20240604,185000,11288850,5350,5350,5350,5350,0
20240604,184900,11288850,5350,5350,5350,5350,0
20240604,184800,11288850,5350,5350,5350,5350,0
20240604,184700,11288850,5350,5350,5350,5350,0
20240604,184600,11288850,5350,5350,5350,5350,0
20240604,184500,11288850,5350,5350,5350,5350,0
20240604,184400,11288850,5350,5350,5350,5350,0
20240604,184300,11288850,5350,5350,5350,5350,0
20240604,184200,11288850,5350,5350,5350,5350,0
20240604,184100,11288850,5350,5350,5350,5350,0
20240604,184000,11288850,5350,5350,5350,5350,0
20240604,183900,11288850,5350,5350,5350,5350,0
20240604,183800,11288850,5350,5350,5350,5350,0
20240604,183700,11288850,5350,5350,5350,5350,0
20240604,183600,11288850,5350,5350,5350,5350,0
20240604,183500,11288850,5350,5350,5350,5350,0
20240604,183400,11288850,5350,5350,5350,5350,0
20240604,183300,11288850,5350,5350,5350,5350,0
20240604,183200,11288850,5350,5350,5350,5350,0
20240604,183100,11288850,5350,5350,5350,5350,0
20240604,183000,11288850,5350,5350,5350,5350,0
20240604,182900,11288850,5350,5350,5350,5350,0
20240604,182800,11288850,5350,5350,5350,5350,0
20240604,182700,11288850,5350,5350,5350,5350,0
20240604,182600,11288850,5350,5350,5350,5350,0
20240604,182500,11288850,5350,5350,5350,5350,0
20240604,182400,11288850,5350,5350,5350,5350,0
20240604,182300,11288850,5350,5350,5350,5350,0
20240604,182200,11288850,5350,5350,5350,5350,1
20240604,182100,11288850,5350,5350,5350,5350,0
20240604,182000,11288850,5350,5350,5350,5350,0
20240604,181900,11288850,5350,5350,5350,5350,0
20240604,181800,11288850,5350,5350,5350,5350,0
20240604,181700,11288850,5350,5350,5350,5350,0
20240604,181600,11288850,5350,5350,5350,5350,0
20240604,181500,11288850,5350,5350,5350,5350,0
20240604,181400,11288850,5350,5350,5350,5350,0
20240604,181300,11288850,5350,5350,5350,5350,0
20240604,181200,11288850,5350,5350,5350,5350,0
20240604,181100,11288850,5350,5350,5350,5350,0
20240604,181000,11288850,5350,5350,5350,5350,0
20240604,180900,11288850,5350,5350,5350,5350,0
20240604,180800,11288850,5350,5350,5350,5350,0
20240604,180700,11288850,5350,5350,5350,5350,0
20240604,180600,11288850,5350,5350,5350,5350,0
20240604,180500,11288850,5350,5350,5350,5350,0
20240604,180400,11288850,5350,5350,5350,5350,0
20240604,180300,11288850,5350,5350,5350,5350,0
20240604,180200,11288850,5350,5350,5350,5350,0
20240604,180100,11288850,5350,5350,5350,5350,0
20240604,180000,11288850,5350,5350,5350,5350,0
20240604,175900,11288850,5350,5350,5350,5350,0
20240604,175800,11288850,5350,5350,5350,5350,0
20240604,175700,11288850,5350,5350,5350,5350,0
20240604,175600,11288850,5350,5350,5350,5350,0
20240604,175500,11288850,5350,5350,5350,5350,0
20240604,175400,11288850,5350,5350,5350,5350,0
20240604,175300,11288850,5350,5350,5350,5350,0
20240604,175200,11288850,5350,5350,5350,5350,1
20240604,175100,11288850,5350,5350,5350,5350,0
20240604,175000,11288850,5350,5350,5350,5350,0
20240604,174900,11288850,5350,5350,5350,5350,0
20240604,174800,11288850,5350,5350,5350,5350,0
20240604,174700,11288850,5350,5350,5350,5350,0
20240604,174600,11288850,5350,5350,5350,5350,0
20240604,174500,11288850,5350,5350,5350,5350,0
20240604,174400,11288850,5350,5350,5350,5350,0
20240604,174300,11288850,5350,5350,5350,5350,0
20240604,174200,11288850,5350,5350,5350,5350,0
20240604,174100,11288850,5350,5350,5350,5350,0
20240604,174000,11288850,5350,5350,5350,5350,0
20240604,173900,11288850,5350,5350,5350,5350,0
20240604,173800,11288850,5350,5350,5350,5350,0
20240604,173700,11288850,5350,5350,5350,5350,0
20240604,173600,11288850,5350,5350,5350,5350,0
20240604,173500,11288850,5350,5350,5350,5350,0
20240604,173400,11288850,5350,5350,5350,5350,0
20240604,173300,11288850,5350,5350,5350,5350,0
20240604,173200,11288850,5350,5350,5350,5350,0
20240604,173100,11288850,5350,5350,5350,5350,0
20240604,173000,11288850,5350,5350,5350,5350,0
20240604,172900,11288850,5350,5350,5350,5350,0
20240604,172800,11288850,5350,5350,5350,5350,0
20240604,172700,11288850,5350,5350,5350,5350,0
20240604,172600,11288850,5350,5350,5350,5350,0
20240604,172500,11288850,5350,5350,5350,5350,0
20240604,172400,11288850,5350,5350,5350,5350,0
20240604,172300,11288850,5350,5350,5350,5350,0
20240604,172200,11288850,5350,5350,5350,5350,1
20240604,172100,11288850,5350,5350,5350,5350,0
20240604,172000,11288850,5350,5350,5350,5350,0
20240604,171900,11288850,5350,5350,5350,5350,0
20240604,171800,11288850,5350,5350,5350,5350,0
20240604,171700,11288850,5350,5350,5350,5350,0
20240604,171600,11288850,5350,5350,5350,5350,0
20240604,171500,11288850,5350,5350,5350,5350,0
20240604,171400,11288850,5350,5350,5350,5350,0
20240604,171300,11288850,5350,5350,5350,5350,0
20240604,171200,11288850,5350,5350,5350,5350,0
20240604,171100,11288850,5350,5350,5350,5350,0
20240604,171000,11288850,5350,5350,5350,5350,0
20240604,170900,11288850,5350,5350,5350,5350,0
20240604,170800,11288850,5350,5350,5350,5350,0
20240604,170700,11288850,5350,5350,5350,5350,0
20240604,170600,11288850,5350,5350,5350,5350,0
20240604,170500,11288850,5350,5350,5350,5350,0
20240604,170400,11288850,5350,5350,5350,5350,0
20240604,170300,11288850,5350,5350,5350,5350,0
20240604,170200,11288850,5350,5350,5350,5350,0
20240604,170100,11288850,5350,5350,5350,5350,0
20240604,170000,11288850,5350,5350,5350,5350,0
20240604,165900,11288850,5350,5350,5350,5350,0
20240604,165800,11288850,5350,5350,5350,5350,0
20240604,165700,11288850,5350,5350,5350,5350,0
20240604,165600,11288850,5350,5350,5350,5350,0
20240604,165500,11288850,5350,5350,5350,5350,0
20240604,165400,11288850,5350,5350,5350,5350,0
20240604,165300,11288850,5350,5350,5350,5350,0
20240604,165200,11288850,5350,5350,5350,5350,1
20240604,165100,11288850,5350,5350,5350,5350,0
20240604,165000,11288850,5350,5350,5350,5350,0
20240604,164900,11288850,5350,5350,5350,5350,0
20240604,164800,11288850,5350,5350,5350,5350,0
20240604,164700,11288850,5350,5350,5350,5350,0
20240604,164600,11288850,5350,5350,5350,5350,0
20240604,164500,11288850,5350,5350,5350,5350,0
20240604,164400,11288850,5350,5350,5350,5350,0
20240604,164300,11288850,5350,5350,5350,5350,0
20240604,164200,11288850,5350,5350,5350,5350,0
20240604,164100,11288850,5350,5350,5350,5350,0
20240604,164000,11288850,5350,5350,5350,5350,0
20240604,163900,11288850,5350,5350,5350,5350,0
20240604,163800,11288850,5350,5350,5350,5350,0
20240604,163700,11288850,5350,5350,5350,5350,0
20240604,163600,11288850,5350,5350,5350,5350,0
20240604,163500,11288850,5350,5350,5350,5350,0
20240604,163400,11288850,5350,5350,5350,5350,0
20240604,163300,11288850,5350,5350,5350,5350,0
20240604,163200,11288850,5350,5350,5350,5350,0
20240604,163100,11288850,5350,5350,5350,5350,0
20240604,163000,11288850,5350,5350,5350,5350,0
20240604,162900,11288850,5350,5350,5350,5350,0
20240604,162800,11288850,5350,5350,5350,5350,0
20240604,162700,11288850,5350,5350,5350,5350,0
20240604,162600,11288850,5350,5350,5350,5350,0
20240604,162500,11288850,5350,5350,5350,5350,0
20240604,162400,11288850,5350,5350,5350,5350,0
20240604,162300,11288850,5350,5350,5350,5350,0
20240604,162200,11288850,5350,5350,5350,5350,1
20240604,162100,11288850,5350,5350,5350,5350,0
20240604,162000,11288850,5350,5350,5350,5350,0
20240604,161900,11288850,5350,5350,5350,5350,0
20240604,161800,11288850,5350,5350,5350,5350,0
20240604,161700,11288850,5350,5350,5350,5350,0
20240604,161600,11288850,5350,5350,5350,5350,0
20240604,161500,11288850,5350,5350,5350,5350,0
20240604,161400,11288850,5350,5350,5350,5350,0
20240604,161300,11288850,5350,5350,5350,5350,0
20240604,161200,11288850,5350,5350,5350,5350,0
20240604,161100,11288850,5350,5350,5350,5350,0
20240604,161000,11288850,5350,5350,5350,5350,0
20240604,160900,11288850,5350,5350,5350,5350,0
20240604,160800,11288850,5350,5350,5350,5350,0
20240604,160700,11288850,5350,5350,5350,5350,0
20240604,160600,11288850,5350,5350,5350,5350,0
20240604,160500,11288850,5350,5350,5350,5350,0
20240604,160400,11288850,5350,5350,5350,5350,0
20240604,160300,11288850,5350,5350,5350,5350,0
20240604,160200,11288850,5350,5350,5350,5350,0
20240604,160100,11288850,5350,5350,5350,5350,0
20240604,160000,11288850,5350,5350,5350,5350,0
20240604,155900,11288850,5350,5350,5350,5350,0
20240604,155800,11288850,5350,5350,5350,5350,0
20240604,155700,11288850,5350,5350,5350,5350,0
20240604,155600,11288850,5350,5350,5350,5350,0
20240604,155500,11288850,5350,5350,5350,5350,0
20240604,155400,11288850,5350,5350,5350,5350,0
20240604,155300,11288850,5350,5350,5350,5350,0
20240604,155200,11288850,5350,5350,5350,5350,1
20240604,155100,11288850,5350,5350,5350,5350,0
20240604,155000,11288850,5350,5350,5350,5350,0
20240604,154900,11288850,5350,5350,5350,5350,0
20240604,154800,11288850,5350,5350,5350,5350,0
20240604,154700,11288850,5350,5350,5350,5350,0
20240604,154600,11288850,5350,5350,5350,5350,0
20240604,154500,11288850,5350,5350,5350,5350,0
20240604,154400,11288850,5350,5350,5350,5350,0
20240604,154300,11288850,5350,5350,5350,5350,0
20240604,154200,11288850,5350,5350,5350,5350,0
20240604,154100,11288850,5350,5350,5350,5350,0
20240604,154000,11288850,5350,5350,5350,5350,0
20240604,153900,11288850,5350,5350,5350,5350,0
20240604,153800,11288850,5350,5350,5350,5350,0
20240604,153700,11288850,5350,5350,5350,5350,0
20240604,153600,11288850,5350,5350,5350,5350,0
20240604,153500,11288850,5350,5350,5350,5350,0
20240604,153400,11288850,5350,5350,5350,5350,0
20240604,153300,11288850,5350,5350,5350,5350,0
20240604,153200,11288850,5350,5350,5350,5350,0
20240604,153100,11288850,5350,5350,5350,5350,0
20240604,153000,11288850,5350,5350,5350,5350,0
20240604,152900,11288850,5350,5350,5350,5350,0
20240604,152800,11288850,5350,5350,5350,5350,0
20240604,152700,11288850,5350,5350,5350,5350,0
20240604,152600,11288850,5350,5350,5350,5350,0
20240604,152500,11288850,5350,5350,5350,5350,0
20240604,152400,11288850,5350,5350,5350,5350,0
20240604,152300,11288850,5350,5350,5350,5350,0
20240604,152200,11288850,5350,5350,5350,5350,0
20240604,152100,11288850,5350,5350,5350,5350,0
20240604,152000,11288850,5350,5350,5350,5350,0
20240604,151900,11288850,5350,5350,5350,5350,0
20240604,151800,11288850,5350,5350,5350,5350,0
20240604,151700,11288850,5350,5350,5350,5350,0
20240604,151600,11288850,5350,5350,5350,5350,0
20240604,151500,11288850,5350,5350,5350,5350,0
20240604,151400,11288850,5350,5350,5350,5350,0
20240604,151300,11288850,5350,5350,5350,5350,0
20240604,151200,11288850,5350,5350,5350,5350,0
20240604,151100,11288850,5350,5350,5350,5350,0
20240604,151000,11288850,5350,5350,5350,5350,0
20240604,150900,11288850,5350,5350,5350,5350,0
20240604,150800,11288850,5350,5350,5350,5350,0
20240604,150700,11288850,5350,5350,5350,5350,0
20240604,150600,11288850,5350,5350,5350,5350,0
20240604,150500,11288850,5350,5350,5350,5350,0
20240604,150400,11288850,5350,5350,5350,5350,0
20240604,150300,11288850,5350,5350,5350,5350,0
20240604,150200,11288850,5350,5350,5350,5350,0
20240604,150100,11288850,5350,5350,5350,5350,0
20240604,150000,11288850,5350,5350,5350,5350,0
20240604,145900,11288850,5350,5350,5350,5350,0
20240604,145800,11288850,5350,5350,5350,5350,0
20240604,145700,11288850,5350,5350,5350,5350,0
20240604,145600,11288850,5350,5350,5350,5350,0
20240604,145500,11288850,5350,5350,5350,5350,0
20240604,145400,11288850,5350,5350,5350,5350,0
20240604,145300,11288850,5350,5350,5350,5350,0
20240604,145200,11288850,5350,5350,5350,5350,0
20240604,145100,11288850,5350,5350,5350,5350,0
20240604,145000,11288850,5350,5350,5350,5350,0
20240604,144900,11288850,5350,5350,5350,5350,0
20240604,144800,11288850,5350,5350,5350,5350,0
20240604,144700,11288850,5350,5350,5350,5350,0
20240604,144600,11288850,5350,5350,5350,5350,0
20240604,144500,11288850,5350,5350,5350,5350,0
20240604,144400,11288850,5350,5350,5350,5350,0
20240604,144300,11288850,5350,5350,5350,5350,0
20240604,144200,11288850,5350,5350,5350,5350,0
20240604,144100,11288850,5350,5350,5350,5350,0
20240604,144000,11288850,5350,5350,5350,5350,0
20240604,143900,11288850,5350,5350,5350,5350,0
20240604,143800,11288850,5350,5350,5350,5350,0
20240604,143700,11288850,5350,5350,5350,5350,0
20240604,143600,11288850,5350,5350,5350,5350,0
20240604,143500,11288850,5350,5350,5350,5350,0
20240604,143400,11288850,5350,5350,5350,5350,0
20240604,143300,11288850,5350,5350,5350,5350,0
20240604,143200,11288850,5350,5350,5350,5350,0
20240604,143100,11288850,5350,5350,5350,5350,0
20240604,143000,11288850,5350,5350,5350,5350,0
20240604,142900,11288850,5350,5350,5350,5350,0
20240604,142800,11288850,5350,5350,5350,5350,0
20240604,142700,11288850,5350,5350,5350,5350,0
20240604,142600,11288850,5350,5350,5350,5350,0
20240604,142500,11288850,5350,5350,5350,5350,0
20240604,142400,11288850,5350,5350,5350,5350,0
20240604,142300,11288850,5350,5350,5350,5350,0
20240604,142200,11288850,5350,5350,5350,5350,0
20240604,142100,11288850,5350,5350,5350,5350,0
20240604,142000,11288850,5350,5350,5350,5350,0
20240604,141900,11288850,5350,5350,5350,5350,0
20240604,141800,11288850,5350,5350,5350,5350,0
20240604,141700,11288850,5350,5350,5350,5350,0
20240604,141600,11288850,5350,5350,5350,5350,0
20240604,141500,11288850,5350,5350,5350,5350,0
20240604,141400,11288850,5350,5350,5350,5350,0
20240604,141300,11288850,5350,5350,5350,5350,0
20240604,141200,11288850,5350,5350,5350,5350,0
20240604,141100,11288850,5350,5350,5350,5350,0
20240604,141000,11288850,5350,5350,5350,5350,0
20240604,140900,11288850,5350,5350,5350,5350,0
20240604,140800,11288850,5350,5350,5350,5350,0
20240604,140700,11288850,5350,5350,5350,5350,0
20240604,140600,11288850,5350,5350,5350,5350,0
20240604,140500,11288850,5350,5350,5350,5350,0
20240604,140400,11288850,5350,5350,5350,5350,0
20240604,140300,11288850,5350,5350,5350,5350,0
20240604,140200,11288850,5350,5350,5350,5350,0
20240604,140100,11288850,5350,5350,5350,5350,0
20240604,140000,11288850,5350,5350,5350,5350,0
20240604,135900,11288850,5350,5350,5350,5350,0
20240604,135800,11288850,5350,5350,5350,5350,0
20240604,135700,11288850,5350,5350,5350,5350,0
20240604,135600,11288850,5350,5350,5350,5350,0
20240604,135500,11288850,5350,5350,5350,5350,0
20240604,135400,11288850,5350,5350,5350,5350,0
20240604,135300,11288850,5350,5350,5350,5350,0
20240604,135200,11288850,5350,5350,5350,5350,0
20240604,135100,11288850,5350,5350,5350,5350,0
20240604,135000,11288850,5350,5350,5350,5350,0
20240604,134900,11288850,5350,5350,5350,5350,0
20240604,134800,11288850,5350,5350,5350,5350,0
20240604,134700,11288850,5350,5350,5350,5350,0
20240604,134600,11288850,5350,5350,5350,5350,0
20240604,134500,11288850,5350,5350,5350,5350,0
20240604,134400,11288850,5350,5350,5350,5350,0
20240604,134300,11288850,5350,5350,5350,5350,0
20240604,134200,11288850,5350,5350,5350,5350,0
20240604,134100,11288850,5350,5350,5350,5350,0
20240604,134000,11288850,5350,5350,5350,5350,1
20240604,133900,11283500,5350,5350,5350,5350,0
20240604,133800,11283500,5350,5350,5350,5350,0
20240604,133700,11283500,5350,5350,5350,5350,0
20240604,133600,11283500,5350,5350,5350,5350,0
20240604,133500,11283500,5350,5350,5350,5350,0
20240604,133400,11283500,5350,5350,5350,5350,0
20240604,133300,11283500,5350,5350,5350,5350,0
20240604,133200,11283500,5350,5350,5350,5350,0
20240604,133100,11283500,5350,5350,5350,5350,0
20240604,133000,11283500,5350,5350,5350,5350,0
20240604,132900,11283500,5350,5350,5350,5350,0
20240604,132800,11283500,5350,5350,5350,5350,0
20240604,132700,11283500,5350,5350,5350,5350,0
20240604,132600,11283500,5350,5350,5350,5350,0
20240604,132500,11283500,5350,5350,5350,5350,0
20240604,132400,11283500,5350,5350,5350,5350,0
20240604,132300,11283500,5350,5350,5350,5350,0
20240604,132200,11283500,5350,5350,5350,5350,0
20240604,132100,11283500,5350,5350,5350,5350,0
20240604,132000,11283500,5350,5350,5350,5350,0
20240604,131900,11283500,5350,5350,5350,5350,0
20240604,131800,11283500,5350,5350,5350,5350,10
20240604,131700,11230000,5350,5350,5350,5350,0
20240604,131600,11230000,5350,5350,5350,5350,0
20240604,131500,11230000,5350,5350,5350,5350,0
20240604,131400,11230000,5350,5350,5350,5350,0
20240604,131300,11230000,5350,5350,5350,5350,0
20240604,131200,11230000,5350,5350,5350,5350,0
20240604,131100,11230000,5350,5350,5350,5350,0
20240604,131000,11230000,5350,5350,5350,5350,0
20240604,130900,11230000,5350,5350,5350,5350,0
20240604,130800,11230000,5350,5350,5350,5350,0
20240604,130700,11230000,5350,5350,5350,5350,0
20240604,130600,11230000,5350,5350,5350,5350,0
20240604,130500,11230000,5350,5350,5350,5350,0
20240604,130400,11230000,5350,5350,5350,5350,0
20240604,130300,11230000,5350,5350,5350,5350,0
20240604,130200,11230000,5350,5350,5350,5350,0
20240604,130100,11230000,5350,5350,5350,5350,0
20240604,130000,11230000,5350,5350,5350,5350,0
20240604,125900,11230000,5350,5350,5350,5350,0
20240604,125800,11230000,5350,5350,5350,5350,0
20240604,125700,11230000,5350,5350,5350,5350,0
20240604,125600,11230000,5350,5350,5350,5350,0
20240604,125500,11230000,5350,5350,5350,5350,0
20240604,125400,11230000,5350,5350,5350,5350,0
20240604,125300,11230000,5350,5350,5350,5350,0
20240604,125200,11230000,5350,5350,5350,5350,0
20240604,125100,11230000,5350,5350,5350,5350,0
20240604,125000,11230000,5350,5350,5350,5350,0
20240604,124900,11230000,5350,5350,5350,5350,0
20240604,124800,11230000,5350,5350,5350,5350,0
20240604,124700,11230000,5350,5350,5350,5350,0
20240604,124600,11230000,5350,5350,5350,5350,0
20240604,124500,11230000,5350,5350,5350,5350,0
20240604,124400,11230000,5350,5350,5350,5350,0
20240604,124300,11230000,5350,5350,5350,5350,0
20240604,124200,11230000,5350,5350,5350,5350,0
20240604,124100,11230000,5350,5350,5350,5350,0
20240604,124000,11230000,5350,5350,5350,5350,0
20240604,123900,11230000,5350,5350,5350,5350,0
20240604,123800,11230000,5350,5350,5350,5350,0
20240604,123700,11230000,5350,5350,5350,5350,0
20240604,123600,11230000,5350,5350,5350,5350,0
20240604,123500,11230000,5350,5350,5350,5350,0
20240604,123400,11230000,5350,5350,5350,5350,0
20240604,123300,11230000,5350,5350,5350,5350,0
20240604,123200,11230000,5350,5350,5350,5350,0
20240604,123100,11230000,5350,5350,5350,5350,0
20240604,123000,11230000,5350,5350,5350,5350,0
20240604,122900,11230000,5350,5350,5350,5350,0
20240604,122800,11230000,5350,5350,5350,5350,0
20240604,122700,11230000,5350,5350,5350,5350,0
20240604,122600,11230000,5350,5350,5350,5350,0
20240604,122500,11230000,5350,5350,5350,5350,0
20240604,122400,11230000,5350,5350,5350,5350,0
20240604,122300,11230000,5350,5350,5350,5350,0
20240604,122200,11230000,5350,5350,5350,5350,0
20240604,122100,11230000,5350,5350,5350,5350,0
20240604,122000,11230000,5350,5350,5350,5350,0
20240604,121900,11230000,5350,5350,5350,5350,0
20240604,121800,11230000,5350,5350,5350,5350,0
20240604,121700,11230000,5350,5350,5350,5350,0
20240604,121600,11230000,5350,5350,5350,5350,0
20240604,121500,11230000,5350,5350,5350,5350,0
20240604,121400,11230000,5350,5350,5350,5350,0
20240604,121300,11230000,5350,5350,5350,5350,0
20240604,121200,11230000,5350,5350,5350,5350,0
20240604,121100,11230000,5350,5350,5350,5350,0
20240604,121000,11230000,5350,5350,5350,5350,0
20240604,120900,11230000,5350,5350,5350,5350,0
20240604,120800,11230000,5350,5350,5350,5350,0
20240604,120700,11230000,5350,5350,5350,5350,0
20240604,120600,11230000,5350,5350,5350,5350,0
20240604,120500,11230000,5350,5350,5350,5350,0
20240604,120400,11230000,5350,5350,5350,5350,0
20240604,120300,11230000,5350,5350,5350,5350,0
20240604,120200,11230000,5350,5350,5350,5350,0
20240604,120100,11230000,5350,5350,5350,5350,0
20240604,120000,11230000,5350,5350,5350,5350,0
20240604,115900,11230000,5350,5350,5350,5350,0
20240604,115800,11230000,5350,5350,5350,5350,0
20240604,115700,11230000,5350,5350,5350,5350,0
20240604,115600,11230000,5350,5350,5350,5350,0
20240604,115500,11230000,5350,5350,5350,5350,0
20240604,115400,11230000,5350,5350,5350,5350,0
20240604,115300,11230000,5350,5350,5350,5350,0
20240604,115200,11230000,5350,5350,5350,5350,0
20240604,115100,11230000,5350,5350,5350,5350,0
20240604,115000,11230000,5350,5350,5350,5350,0
20240604,114900,11230000,5350,5350,5350,5350,0
20240604,114800,11230000,5350,5350,5350,5350,0
20240604,114700,11230000,5350,5350,5350,5350,0
20240604,114600,11230000,5350,5350,5350,5350,0
20240604,114500,11230000,5350,5350,5350,5350,0
20240604,114400,11230000,5350,5350,5350,5350,0
20240604,114300,11230000,5350,5350,5350,5350,0
20240604,114200,11230000,5350,5350,5350,5350,0
20240604,114100,11230000,5350,5350,5350,5350,0
20240604,114000,11230000,5350,5350,5350,5350,0
20240604,113900,11230000,5350,5350,5350,5350,0
20240604,113800,11230000,5350,5350,5350,5350,0
20240604,113700,11230000,5350,5350,5350,5350,0
20240604,113600,11230000,5350,5350,5350,5350,0
20240604,113500,11230000,5350,5350,5350,5350,0
20240604,113400,11230000,5350,5350,5350,5350,0
20240604,113300,11230000,5350,5350,5350,5350,0
20240604,113200,11230000,5350,5350,5350,5350,0
20240604,113100,11230000,5350,5350,5350,5350,0
20240604,113000,11230000,5350,5350,5350,5350,0
20240604,112900,11230000,5350,5350,5350,5350,0
20240604,112800,11230000,5350,5350,5350,5350,0
20240604,112700,11230000,5350,5350,5350,5350,0
20240604,112600,11230000,5350,5350,5350,5350,0
20240604,112500,11230000,5350,5350,5350,5350,0
20240604,112400,11230000,5350,5350,5350,5350,0
20240604,112300,11230000,5350,5350,5350,5350,0
20240604,112200,11230000,5350,5350,5350,5350,0
20240604,112100,11230000,5350,5350,5350,5350,0
20240604,112000,11230000,5350,5350,5350,5350,0
20240604,111900,11230000,5350,5350,5350,5350,0
20240604,111800,11230000,5350,5350,5350,5350,0
20240604,111700,11230000,5350,5350,5350,5350,0
20240604,111600,11230000,5350,5350,5350,5350,0
20240604,111500,11230000,5350,5350,5350,5350,0
20240604,111400,11230000,5350,5350,5350,5350,0
20240604,111300,11230000,5350,5350,5350,5350,0
20240604,111200,11230000,5350,5350,5350,5350,0
20240604,111100,11230000,5350,5350,5350,5350,0
20240604,111000,11230000,5350,5350,5350,5350,0
20240604,110900,11230000,5350,5350,5350,5350,0
20240604,110800,11230000,5350,5350,5350,5350,0
20240604,110700,11230000,5350,5350,5350,5350,0
20240604,110600,11230000,5350,5350,5350,5350,0
20240604,110500,11230000,5350,5350,5350,5350,0
20240604,110400,11230000,5350,5350,5350,5350,0
20240604,110300,11230000,5350,5350,5350,5350,0
20240604,110200,11230000,5350,5350,5350,5350,0
20240604,110100,11230000,5350,5350,5350,5350,0
20240604,110000,11230000,5350,5350,5350,5350,0
20240604,105900,11230000,5350,5350,5350,5350,0
20240604,105800,11230000,5350,5350,5350,5350,0
20240604,105700,11230000,5350,5350,5350,5350,0
20240604,105600,11230000,5350,5350,5350,5350,0
20240604,105500,11230000,5350,5350,5350,5350,0
20240604,105400,11230000,5350,5350,5350,5350,0
20240604,105300,11230000,5350,5350,5350,5350,0
20240604,105200,11230000,5350,5350,5350,5350,0
20240604,105100,11230000,5350,5350,5350,5350,0
20240604,105000,11230000,5350,5350,5350,5350,0
20240604,104900,11230000,5350,5350,5350,5350,0
20240604,104800,11230000,5350,5350,5350,5350,0
20240604,104700,11230000,5350,5350,5350,5350,0
20240604,104600,11230000,5350,5350,5350,5350,0
20240604,104500,11230000,5350,5350,5350,5350,0
20240604,104400,11230000,5350,5350,5350,5350,0
20240604,104300,11230000,5350,5350,5350,5350,0
20240604,104200,11230000,5350,5350,5350,5350,0
20240604,104100,11230000,5350,5350,5350,5350,0
20240604,104000,11230000,5350,5350,5350,5350,0
20240604,103900,11230000,5350,5350,5350,5350,0
20240604,103800,11230000,5350,5350,5350,5350,0
20240604,103700,11230000,5350,5350,5350,5350,0
20240604,103600,11230000,5350,5350,5350,5350,0
20240604,103500,11230000,5350,5350,5350,5350,0
20240604,103400,11230000,5350,5350,5350,5350,0
20240604,103300,11230000,5350,5350,5350,5350,0
20240604,103200,11230000,5350,5350,5350,5350,0
20240604,103100,11230000,5350,5350,5350,5350,0
20240604,103000,11230000,5350,5350,5350,5350,0
20240604,102900,11230000,5350,5350,5350,5350,0
20240604,102800,11230000,5350,5350,5350,5350,0
20240604,102700,11230000,5350,5350,5350,5350,0
20240604,102600,11230000,5350,5350,5350,5350,0
20240604,102500,11230000,5350,5350,5350,5350,0
20240604,102400,11230000,5350,5350,5350,5350,0
20240604,102300,11230000,5350,5350,5350,5350,0
20240604,102200,11230000,5350,5350,5350,5350,1000
20240604,102100,5880000,5400,5340,5400,5340,1100
20240604,102000,0,5340,5340,5340,5340,0
20240604,101900,0,5340,5340,5340,5340,0
20240604,101800,0,5340,5340,5340,5340,0
20240604,101700,0,5340,5340,5340,5340,0
20240604,101600,0,5340,5340,5340,5340,0
20240604,101500,0,5340,5340,5340,5340,0
20240604,101400,0,5340,5340,5340,5340,0
20240604,101300,0,5340,5340,5340,5340,0
20240604,101200,0,5340,5340,5340,5340,0
20240604,101100,0,5340,5340,5340,5340,0
20240604,101000,0,5340,5340,5340,5340,0
20240604,100900,0,5340,5340,5340,5340,0
20240604,100800,0,5340,5340,5340,5340,0
20240604,100700,0,5340,5340,5340,5340,0
20240604,100600,0,5340,5340,5340,5340,0
20240604,100500,0,5340,5340,5340,5340,0
20240604,100400,0,5340,5340,5340,5340,0
20240604,100300,0,5340,5340,5340,5340,0
20240604,100200,0,5340,5340,5340,5340,0
20240604,100100,0,5340,5340,5340,5340,0
20240604,100000,0,5340,5340,5340,5340,0
20240604,095900,0,5340,5340,5340,5340,0
20240604,095800,0,5340,5340,5340,5340,0
20240604,095700,0,5340,5340,5340,5340,0
20240604,095600,0,5340,5340,5340,5340,0
20240604,095500,0,5340,5340,5340,5340,0
20240604,095400,0,5340,5340,5340,5340,0
20240604,095300,0,5340,5340,5340,5340,0
20240604,095200,0,5340,5340,5340,5340,0
20240604,095100,0,5340,5340,5340,5340,0
20240604,095000,0,5340,5340,5340,5340,0
20240604,094900,0,5340,5340,5340,5340,0
20240604,094800,0,5340,5340,5340,5340,0
20240604,094700,0,5340,5340,5340,5340,0
20240604,094600,0,5340,5340,5340,5340,0
20240604,094500,0,5340,5340,5340,5340,0
20240604,094400,0,5340,5340,5340,5340,0
20240604,094300,0,5340,5340,5340,5340,0
20240604,094200,0,5340,5340,5340,5340,0
20240604,094100,0,5340,5340,5340,5340,0
20240604,094000,0,5340,5340,5340,5340,0
20240604,093900,0,5340,5340,5340,5340,0
20240604,093800,0,5340,5340,5340,5340,0
20240604,093700,0,5340,5340,5340,5340,0
20240604,093600,0,5340,5340,5340,5340,0
20240604,093500,0,5340,5340,5340,5340,0
20240604,093400,0,5340,5340,5340,5340,0
20240604,093300,0,5340,5340,5340,5340,0
20240604,093200,0,5340,5340,5340,5340,0
20240604,093100,0,5340,5340,5340,5340,0
20240604,093000,0,5340,5340,5340,5340,0
20240604,092900,0,5340,5340,5340,5340,0
20240604,092800,0,5340,5340,5340,5340,0
20240604,092700,0,5340,5340,5340,5340,0
20240604,092600,0,5340,5340,5340,5340,0
20240604,092500,0,5340,5340,5340,5340,0
20240604,092400,0,5340,5340,5340,5340,0
20240604,092300,0,5340,5340,5340,5340,0
20240604,092200,0,5340,5340,5340,5340,0
20240604,092100,0,5340,5340,5340,5340,0
20240604,092000,0,5340,5340,5340,5340,0
20240604,091900,0,5340,5340,5340,5340,0
20240604,091800,0,5340,5340,5340,5340,0
20240604,091700,0,5340,5340,5340,5340,0
20240604,091600,0,5340,5340,5340,5340,0
20240604,091500,0,5340,5340,5340,5340,0
20240604,091400,0,5340,5340,5340,5340,0
20240604,091300,0,5340,5340,5340,5340,0
20240604,091200,0,5340,5340,5340,5340,0
20240604,091100,0,5340,5340,5340,5340,0
20240604,091000,0,5340,5340,5340,5340,0
20240604,090900,0,5340,5340,5340,5340,0
20240604,090800,0,5340,5340,5340,5340,0
20240604,090700,0,5340,5340,5340,5340,0
20240604,090600,0,5340,5340,5340,5340,0
20240604,090500,0,5340,5340,5340,5340,0
20240604,090400,0,5340,5340,5340,5340,0
20240604,090300,0,5340,5340,5340,5340,0
20240604,090200,0,5340,5340,5340,5340,0
20240604,090100,0,5340,5340,5340,5340,0
20240604,090000,0,5340,5340,5340,5340,0