KissMeData/082210/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195500,149497090,3685,3685,3685,3685,312
20240604,195400,149497090,3685,3685,3685,3685,0
20240604,195300,149497090,3685,3685,3685,3685,0
20240604,195200,149497090,3685,3685,3685,3685,0
20240604,195100,149497090,3685,3685,3685,3685,0
20240604,195000,149497090,3685,3685,3685,3685,0
20240604,194900,149497090,3685,3685,3685,3685,0
20240604,194800,149497090,3685,3685,3685,3685,0
20240604,194700,149497090,3685,3685,3685,3685,0
20240604,194600,149497090,3685,3685,3685,3685,0
20240604,194500,149497090,3685,3685,3685,3685,0
20240604,194400,149497090,3685,3685,3685,3685,0
20240604,194300,149497090,3685,3685,3685,3685,0
20240604,194200,149497090,3685,3685,3685,3685,0
20240604,194100,149497090,3685,3685,3685,3685,0
20240604,194000,149497090,3685,3685,3685,3685,0
20240604,193900,149497090,3685,3685,3685,3685,0
20240604,193800,149497090,3685,3685,3685,3685,0
20240604,193700,149497090,3685,3685,3685,3685,0
20240604,193600,149497090,3685,3685,3685,3685,0
20240604,193500,149497090,3685,3685,3685,3685,0
20240604,193400,149497090,3685,3685,3685,3685,0
20240604,193300,149497090,3685,3685,3685,3685,0
20240604,193200,149497090,3685,3685,3685,3685,0
20240604,193100,149497090,3685,3685,3685,3685,0
20240604,193000,149497090,3685,3685,3685,3685,0
20240604,192900,149497090,3685,3685,3685,3685,0
20240604,192800,149497090,3685,3685,3685,3685,0
20240604,192700,149497090,3685,3685,3685,3685,0
20240604,192600,149497090,3685,3685,3685,3685,0
20240604,192500,149497090,3685,3685,3685,3685,312
20240604,192400,149497090,3685,3685,3685,3685,0
20240604,192300,149497090,3685,3685,3685,3685,0
20240604,192200,149497090,3685,3685,3685,3685,0
20240604,192100,149497090,3685,3685,3685,3685,0
20240604,192000,149497090,3685,3685,3685,3685,0
20240604,191900,149497090,3685,3685,3685,3685,0
20240604,191800,149497090,3685,3685,3685,3685,0
20240604,191700,149497090,3685,3685,3685,3685,0
20240604,191600,149497090,3685,3685,3685,3685,0
20240604,191500,149497090,3685,3685,3685,3685,0
20240604,191400,149497090,3685,3685,3685,3685,0
20240604,191300,149497090,3685,3685,3685,3685,0
20240604,191200,149497090,3685,3685,3685,3685,0
20240604,191100,149497090,3685,3685,3685,3685,0
20240604,191000,149497090,3685,3685,3685,3685,0
20240604,190900,149497090,3685,3685,3685,3685,0
20240604,190800,149497090,3685,3685,3685,3685,0
20240604,190700,149497090,3685,3685,3685,3685,0
20240604,190600,149497090,3685,3685,3685,3685,0
20240604,190500,149497090,3685,3685,3685,3685,0
20240604,190400,149497090,3685,3685,3685,3685,0
20240604,190300,149497090,3685,3685,3685,3685,0
20240604,190200,149497090,3685,3685,3685,3685,0
20240604,190100,149497090,3685,3685,3685,3685,0
20240604,190000,149497090,3685,3685,3685,3685,0
20240604,185900,149497090,3685,3685,3685,3685,0
20240604,185800,149497090,3685,3685,3685,3685,0
20240604,185700,149497090,3685,3685,3685,3685,0
20240604,185600,149497090,3685,3685,3685,3685,0
20240604,185500,149497090,3685,3685,3685,3685,312
20240604,185400,149497090,3685,3685,3685,3685,0
20240604,185300,149497090,3685,3685,3685,3685,0
20240604,185200,149497090,3685,3685,3685,3685,0
20240604,185100,149497090,3685,3685,3685,3685,0
20240604,185000,149497090,3685,3685,3685,3685,0
20240604,184900,149497090,3685,3685,3685,3685,0
20240604,184800,149497090,3685,3685,3685,3685,0
20240604,184700,149497090,3685,3685,3685,3685,0
20240604,184600,149497090,3685,3685,3685,3685,0
20240604,184500,149497090,3685,3685,3685,3685,0
20240604,184400,149497090,3685,3685,3685,3685,0
20240604,184300,149497090,3685,3685,3685,3685,0
20240604,184200,149497090,3685,3685,3685,3685,0
20240604,184100,149497090,3685,3685,3685,3685,0
20240604,184000,149497090,3685,3685,3685,3685,0
20240604,183900,149497090,3685,3685,3685,3685,0
20240604,183800,149497090,3685,3685,3685,3685,0
20240604,183700,149497090,3685,3685,3685,3685,0
20240604,183600,149497090,3685,3685,3685,3685,0
20240604,183500,149497090,3685,3685,3685,3685,0
20240604,183400,149497090,3685,3685,3685,3685,0
20240604,183300,149497090,3685,3685,3685,3685,0
20240604,183200,149497090,3685,3685,3685,3685,0
20240604,183100,149497090,3685,3685,3685,3685,0
20240604,183000,149497090,3685,3685,3685,3685,0
20240604,182900,149497090,3685,3685,3685,3685,0
20240604,182800,149497090,3685,3685,3685,3685,0
20240604,182700,149497090,3685,3685,3685,3685,0
20240604,182600,149497090,3685,3685,3685,3685,0
20240604,182500,149497090,3685,3685,3685,3685,312
20240604,182400,149497090,3685,3685,3685,3685,0
20240604,182300,149497090,3685,3685,3685,3685,0
20240604,182200,149497090,3685,3685,3685,3685,0
20240604,182100,149497090,3685,3685,3685,3685,0
20240604,182000,149497090,3685,3685,3685,3685,0
20240604,181900,149497090,3685,3685,3685,3685,0
20240604,181800,149497090,3685,3685,3685,3685,0
20240604,181700,149497090,3685,3685,3685,3685,0
20240604,181600,149497090,3685,3685,3685,3685,0
20240604,181500,149497090,3685,3685,3685,3685,0
20240604,181400,149497090,3685,3685,3685,3685,0
20240604,181300,149497090,3685,3685,3685,3685,0
20240604,181200,149497090,3685,3685,3685,3685,0
20240604,181100,149497090,3685,3685,3685,3685,0
20240604,181000,149497090,3685,3685,3685,3685,0
20240604,180900,149497090,3685,3685,3685,3685,0
20240604,180800,149497090,3685,3685,3685,3685,0
20240604,180700,149497090,3685,3685,3685,3685,0
20240604,180600,149497090,3685,3685,3685,3685,0
20240604,180500,149497090,3685,3685,3685,3685,0
20240604,180400,149497090,3685,3685,3685,3685,0
20240604,180300,149497090,3685,3685,3685,3685,0
20240604,180200,149497090,3685,3685,3685,3685,0
20240604,180100,149497090,3685,3685,3685,3685,0
20240604,180000,149497090,3685,3685,3685,3685,0
20240604,175900,149497090,3685,3685,3685,3685,0
20240604,175800,149497090,3685,3685,3685,3685,0
20240604,175700,149497090,3685,3685,3685,3685,0
20240604,175600,149497090,3685,3685,3685,3685,0
20240604,175500,149497090,3685,3685,3685,3685,312
20240604,175400,149497090,3685,3685,3685,3685,0
20240604,175300,149497090,3685,3685,3685,3685,0
20240604,175200,149497090,3685,3685,3685,3685,0
20240604,175100,149497090,3685,3685,3685,3685,0
20240604,175000,149497090,3685,3685,3685,3685,0
20240604,174900,149497090,3685,3685,3685,3685,0
20240604,174800,149497090,3685,3685,3685,3685,0
20240604,174700,149497090,3685,3685,3685,3685,0
20240604,174600,149497090,3685,3685,3685,3685,0
20240604,174500,149497090,3685,3685,3685,3685,0
20240604,174400,149497090,3685,3685,3685,3685,0
20240604,174300,149497090,3685,3685,3685,3685,0
20240604,174200,149497090,3685,3685,3685,3685,0
20240604,174100,149497090,3685,3685,3685,3685,0
20240604,174000,149497090,3685,3685,3685,3685,0
20240604,173900,149497090,3685,3685,3685,3685,0
20240604,173800,149497090,3685,3685,3685,3685,0
20240604,173700,149497090,3685,3685,3685,3685,0
20240604,173600,149497090,3685,3685,3685,3685,0
20240604,173500,149497090,3685,3685,3685,3685,0
20240604,173400,149497090,3685,3685,3685,3685,0
20240604,173300,149497090,3685,3685,3685,3685,0
20240604,173200,149497090,3685,3685,3685,3685,0
20240604,173100,149497090,3685,3685,3685,3685,0
20240604,173000,149497090,3685,3685,3685,3685,0
20240604,172900,149497090,3685,3685,3685,3685,0
20240604,172800,149497090,3685,3685,3685,3685,0
20240604,172700,149497090,3685,3685,3685,3685,0
20240604,172600,149497090,3685,3685,3685,3685,0
20240604,172500,149497090,3685,3685,3685,3685,312
20240604,172400,149497090,3685,3685,3685,3685,0
20240604,172300,149497090,3685,3685,3685,3685,0
20240604,172200,149497090,3685,3685,3685,3685,0
20240604,172100,149497090,3685,3685,3685,3685,0
20240604,172000,149497090,3685,3685,3685,3685,0
20240604,171900,149497090,3685,3685,3685,3685,0
20240604,171800,149497090,3685,3685,3685,3685,0
20240604,171700,149497090,3685,3685,3685,3685,0
20240604,171600,149497090,3685,3685,3685,3685,0
20240604,171500,149497090,3685,3685,3685,3685,0
20240604,171400,149497090,3685,3685,3685,3685,0
20240604,171300,149497090,3685,3685,3685,3685,0
20240604,171200,149497090,3685,3685,3685,3685,0
20240604,171100,149497090,3685,3685,3685,3685,0
20240604,171000,149497090,3685,3685,3685,3685,0
20240604,170900,149497090,3685,3685,3685,3685,0
20240604,170800,149497090,3685,3685,3685,3685,0
20240604,170700,149497090,3685,3685,3685,3685,0
20240604,170600,149497090,3685,3685,3685,3685,0
20240604,170500,149497090,3685,3685,3685,3685,0
20240604,170400,149497090,3685,3685,3685,3685,0
20240604,170300,149497090,3685,3685,3685,3685,0
20240604,170200,149497090,3685,3685,3685,3685,0
20240604,170100,149497090,3685,3685,3685,3685,0
20240604,170000,149497090,3685,3685,3685,3685,0
20240604,165900,149497090,3685,3685,3685,3685,0
20240604,165800,149497090,3685,3685,3685,3685,0
20240604,165700,149497090,3685,3685,3685,3685,0
20240604,165600,149497090,3685,3685,3685,3685,0
20240604,165500,149497090,3685,3685,3685,3685,312
20240604,165400,149497090,3685,3685,3685,3685,0
20240604,165300,149497090,3685,3685,3685,3685,0
20240604,165200,149497090,3685,3685,3685,3685,0
20240604,165100,149497090,3685,3685,3685,3685,0
20240604,165000,149497090,3685,3685,3685,3685,0
20240604,164900,149497090,3685,3685,3685,3685,0
20240604,164800,149497090,3685,3685,3685,3685,0
20240604,164700,149497090,3685,3685,3685,3685,0
20240604,164600,149497090,3685,3685,3685,3685,0
20240604,164500,149497090,3685,3685,3685,3685,0
20240604,164400,149497090,3685,3685,3685,3685,0
20240604,164300,149497090,3685,3685,3685,3685,0
20240604,164200,149497090,3685,3685,3685,3685,0
20240604,164100,149497090,3685,3685,3685,3685,0
20240604,164000,149497090,3685,3685,3685,3685,0
20240604,163900,149497090,3685,3685,3685,3685,0
20240604,163800,149497090,3685,3685,3685,3685,0
20240604,163700,149497090,3685,3685,3685,3685,0
20240604,163600,149497090,3685,3685,3685,3685,0
20240604,163500,149497090,3685,3685,3685,3685,0
20240604,163400,149497090,3685,3685,3685,3685,0
20240604,163300,149497090,3685,3685,3685,3685,0
20240604,163200,149497090,3685,3685,3685,3685,0
20240604,163100,149497090,3685,3685,3685,3685,0
20240604,163000,149497090,3685,3685,3685,3685,0
20240604,162900,149497090,3685,3685,3685,3685,0
20240604,162800,149497090,3685,3685,3685,3685,0
20240604,162700,149497090,3685,3685,3685,3685,0
20240604,162600,149497090,3685,3685,3685,3685,0
20240604,162500,149497090,3685,3685,3685,3685,312
20240604,162400,149497090,3685,3685,3685,3685,0
20240604,162300,149497090,3685,3685,3685,3685,0
20240604,162200,149497090,3685,3685,3685,3685,0
20240604,162100,149497090,3685,3685,3685,3685,0
20240604,162000,149497090,3685,3685,3685,3685,0
20240604,161900,149497090,3685,3685,3685,3685,0
20240604,161800,149497090,3685,3685,3685,3685,0
20240604,161700,149497090,3685,3685,3685,3685,0
20240604,161600,149497090,3685,3685,3685,3685,0
20240604,161500,149497090,3685,3685,3685,3685,0
20240604,161400,149497090,3685,3685,3685,3685,0
20240604,161300,149497090,3685,3685,3685,3685,0
20240604,161200,149497090,3685,3685,3685,3685,0
20240604,161100,149497090,3685,3685,3685,3685,0
20240604,161000,149497090,3685,3685,3685,3685,0
20240604,160900,149497090,3685,3685,3685,3685,0
20240604,160800,149497090,3685,3685,3685,3685,0
20240604,160700,149497090,3685,3685,3685,3685,0
20240604,160600,149497090,3685,3685,3685,3685,0
20240604,160500,149497090,3685,3685,3685,3685,0
20240604,160400,149497090,3685,3685,3685,3685,0
20240604,160300,149497090,3685,3685,3685,3685,0
20240604,160200,149497090,3685,3685,3685,3685,0
20240604,160100,149497090,3685,3685,3685,3685,0
20240604,160000,149497090,3685,3685,3685,3685,0
20240604,155900,149497090,3685,3685,3685,3685,0
20240604,155800,149497090,3685,3685,3685,3685,0
20240604,155700,149497090,3685,3685,3685,3685,0
20240604,155600,149497090,3685,3685,3685,3685,0
20240604,155500,149497090,3685,3685,3685,3685,312
20240604,155400,149497090,3685,3685,3685,3685,0
20240604,155300,149497090,3685,3685,3685,3685,0
20240604,155200,149497090,3685,3685,3685,3685,0
20240604,155100,149497090,3685,3685,3685,3685,0
20240604,155000,149497090,3685,3685,3685,3685,0
20240604,154900,149497090,3685,3685,3685,3685,0
20240604,154800,149497090,3685,3685,3685,3685,0
20240604,154700,149497090,3685,3685,3685,3685,0
20240604,154600,149497090,3685,3685,3685,3685,0
20240604,154500,149497090,3685,3685,3685,3685,0
20240604,154400,149497090,3685,3685,3685,3685,0
20240604,154300,149497090,3685,3685,3685,3685,0
20240604,154200,149497090,3685,3685,3685,3685,0
20240604,154100,149497090,3685,3685,3685,3685,0
20240604,154000,149497090,3685,3685,3685,3685,0
20240604,153900,149497090,3685,3685,3685,3685,0
20240604,153800,149497090,3685,3685,3685,3685,0
20240604,153700,149497090,3685,3685,3685,3685,0
20240604,153600,149497090,3685,3685,3685,3685,0
20240604,153500,149497090,3685,3685,3685,3685,0
20240604,153400,149497090,3685,3685,3685,3685,0
20240604,153300,149497090,3685,3685,3685,3685,0
20240604,153200,149497090,3685,3685,3685,3685,0
20240604,153100,149497090,3685,3685,3685,3685,0
20240604,153000,149497090,3685,3685,3685,3685,312
20240604,152900,148347370,3655,3655,3655,3655,0
20240604,152800,148347370,3655,3655,3655,3655,0
20240604,152700,148347370,3655,3655,3655,3655,0
20240604,152600,148347370,3655,3655,3655,3655,0
20240604,152500,148347370,3655,3655,3655,3655,0
20240604,152400,148347370,3655,3655,3655,3655,0
20240604,152300,148347370,3655,3655,3655,3655,0
20240604,152200,148347370,3655,3655,3655,3655,0
20240604,152100,148347370,3655,3655,3655,3655,0
20240604,152000,148347370,3655,3655,3655,3655,0
20240604,151900,148347370,3655,3655,3655,3655,10
20240604,151800,148310820,3650,3640,3650,3640,80
20240604,151700,148019520,3640,3640,3640,3640,0
20240604,151600,148019520,3640,3640,3640,3640,17
20240604,151500,147957640,3645,3645,3645,3645,0
20240604,151400,147957640,3645,3650,3650,3645,51
20240604,151300,147771695,3645,3645,3645,3645,0
20240604,151200,147771695,3645,3645,3645,3645,16
20240604,151100,147713375,3645,3655,3655,3645,34
20240604,151000,147589295,3650,3650,3650,3650,10
20240604,150900,147552795,3655,3655,3655,3655,0
20240604,150800,147552795,3655,3655,3655,3655,9
20240604,150700,147519900,3650,3650,3650,3650,0
20240604,150600,147519900,3650,3650,3650,3650,279
20240604,150500,146501550,3650,3660,3660,3650,481
20240604,150400,144745880,3660,3655,3660,3655,330
20240604,150300,143539115,3640,3640,3640,3640,411
20240604,150200,142043075,3640,3640,3640,3640,0
20240604,150100,142043075,3640,3640,3640,3640,0
20240604,150000,142043075,3640,3640,3640,3640,1
20240604,145900,142039435,3680,3680,3680,3680,4
20240604,145800,142024715,3685,3685,3685,3685,0
20240604,145700,142024715,3685,3660,3685,3660,685
20240604,145600,139512805,3635,3635,3635,3635,0
20240604,145500,139512805,3635,3635,3635,3635,0
20240604,145400,139512805,3635,3635,3635,3635,0
20240604,145300,139512805,3635,3650,3650,3635,2000
20240604,145200,132231875,3660,3660,3660,3660,0
20240604,145100,132231875,3660,3660,3660,3660,0
20240604,145000,132231875,3660,3660,3660,3660,0
20240604,144900,132231875,3660,3660,3660,3660,1
20240604,144800,132228215,3640,3640,3640,3640,0
20240604,144700,132228215,3640,3640,3640,3640,1
20240604,144600,132224575,3645,3645,3645,3645,0
20240604,144500,132224575,3645,3645,3645,3645,100
20240604,144400,131860075,3645,3645,3645,3645,0
20240604,144300,131860075,3645,3645,3645,3645,0
20240604,144200,131860075,3645,3645,3645,3645,253
20240604,144100,130937890,3645,3645,3645,3645,147
20240604,144000,130402075,3645,3645,3645,3645,8
20240604,143900,130372915,3645,3645,3645,3645,0
20240604,143800,130372915,3645,3645,3645,3645,0
20240604,143700,130372915,3645,3645,3645,3645,0
20240604,143600,130372915,3645,3645,3645,3645,39
20240604,143500,130230760,3645,3645,3645,3645,0
20240604,143400,130230760,3645,3645,3645,3645,0
20240604,143300,130230760,3645,3645,3645,3645,3
20240604,143200,130219825,3645,3645,3645,3645,0
20240604,143100,130219825,3645,3645,3645,3645,1364
20240604,143000,125248045,3650,3660,3660,3650,4774
20240604,142900,107806845,3665,3665,3665,3665,0
20240604,142800,107806845,3665,3665,3665,3665,0
20240604,142700,107806845,3665,3665,3665,3665,0
20240604,142600,107806845,3665,3665,3665,3665,0
20240604,142500,107806845,3665,3665,3665,3665,1176
20240604,142400,103496805,3670,3670,3670,3670,44
20240604,142300,103335325,3675,3675,3675,3675,0
20240604,142200,103335325,3675,3675,3675,3675,0
20240604,142100,103335325,3675,3675,3675,3675,0
20240604,142000,103335325,3675,3675,3675,3675,0
20240604,141900,103335325,3675,3675,3675,3675,0
20240604,141800,103335325,3675,3675,3675,3675,0
20240604,141700,103335325,3675,3675,3675,3675,0
20240604,141600,103335325,3675,3675,3675,3675,2400
20240604,141500,94515325,3675,3675,3675,3675,0
20240604,141400,94515325,3675,3675,3675,3675,0
20240604,141300,94515325,3675,3675,3675,3675,150
20240604,141200,93964075,3675,3675,3675,3675,0
20240604,141100,93964075,3675,3675,3675,3675,0
20240604,141000,93964075,3675,3665,3675,3660,35
20240604,140900,93835710,3665,3665,3665,3665,800
20240604,140800,90903710,3675,3675,3675,3675,0
20240604,140700,90903710,3675,3675,3675,3675,0
20240604,140600,90903710,3675,3675,3675,3675,0
20240604,140500,90903710,3675,3675,3675,3675,2
20240604,140400,90896360,3675,3675,3675,3675,8
20240604,140300,90866960,3670,3670,3670,3670,0
20240604,140200,90866960,3670,3670,3670,3670,1
20240604,140100,90863290,3670,3660,3670,3660,150
20240604,140000,90313290,3660,3660,3660,3660,0
20240604,135900,90313290,3660,3660,3660,3660,0
20240604,135800,90313290,3660,3665,3665,3660,700
20240604,135700,87748630,3670,3670,3670,3670,0
20240604,135600,87748630,3670,3670,3670,3670,0
20240604,135500,87748630,3670,3670,3670,3670,0
20240604,135400,87748630,3670,3670,3670,3670,0
20240604,135300,87748630,3670,3670,3670,3670,0
20240604,135200,87748630,3670,3670,3670,3670,608
20240604,135100,85517270,3670,3670,3670,3670,0
20240604,135000,85517270,3670,3670,3670,3670,0
20240604,134900,85517270,3670,3670,3670,3670,0
20240604,134800,85517270,3670,3670,3670,3670,0
20240604,134700,85517270,3670,3670,3670,3670,112
20240604,134600,85106230,3670,3670,3670,3670,0
20240604,134500,85106230,3670,3670,3670,3670,0
20240604,134400,85106230,3670,3670,3670,3670,2
20240604,134300,85098890,3670,3670,3670,3670,0
20240604,134200,85098890,3670,3670,3670,3670,0
20240604,134100,85098890,3670,3670,3670,3670,0
20240604,134000,85098890,3670,3670,3670,3670,0
20240604,133900,85098890,3670,3670,3670,3670,7
20240604,133800,85073200,3670,3670,3670,3670,293
20240604,133700,83997890,3670,3670,3670,3670,0
20240604,133600,83997890,3670,3670,3670,3670,200
20240604,133500,83263890,3665,3665,3665,3665,0
20240604,133400,83263890,3665,3665,3665,3665,0
20240604,133300,83263890,3665,3665,3665,3665,0
20240604,133200,83263890,3665,3665,3665,3665,0
20240604,133100,83263890,3665,3665,3665,3665,0
20240604,133000,83263890,3665,3665,3665,3665,0
20240604,132900,83263890,3665,3665,3665,3665,0
20240604,132800,83263890,3665,3665,3665,3665,0
20240604,132700,83263890,3665,3665,3665,3665,30
20240604,132600,83153940,3665,3665,3665,3665,0
20240604,132500,83153940,3665,3665,3665,3665,0
20240604,132400,83153940,3665,3665,3665,3665,0
20240604,132300,83153940,3665,3665,3665,3665,0
20240604,132200,83153940,3665,3665,3665,3665,0
20240604,132100,83153940,3665,3665,3665,3665,0
20240604,132000,83153940,3665,3665,3665,3665,0
20240604,131900,83153940,3665,3665,3665,3665,0
20240604,131800,83153940,3665,3665,3665,3665,0
20240604,131700,83153940,3665,3665,3665,3665,0
20240604,131600,83153940,3665,3665,3665,3665,0
20240604,131500,83153940,3665,3665,3665,3665,0
20240604,131400,83153940,3665,3665,3665,3665,1
20240604,131300,83150275,3665,3665,3665,3665,0
20240604,131200,83150275,3665,3665,3665,3665,0
20240604,131100,83150275,3665,3665,3665,3665,0
20240604,131000,83150275,3665,3665,3665,3665,0
20240604,130900,83150275,3665,3665,3665,3665,0
20240604,130800,83150275,3665,3665,3665,3665,0
20240604,130700,83150275,3665,3665,3665,3665,0
20240604,130600,83150275,3665,3665,3665,3665,245
20240604,130500,82252350,3660,3660,3660,3660,0
20240604,130400,82252350,3660,3660,3660,3660,0
20240604,130300,82252350,3660,3660,3660,3660,0
20240604,130200,82252350,3660,3660,3660,3660,0
20240604,130100,82252350,3660,3660,3660,3660,0
20240604,130000,82252350,3660,3660,3660,3660,40
20240604,125900,82105950,3660,3660,3660,3660,0
20240604,125800,82105950,3660,3660,3660,3660,0
20240604,125700,82105950,3660,3660,3660,3660,0
20240604,125600,82105950,3660,3660,3660,3660,0
20240604,125500,82105950,3660,3660,3660,3660,0
20240604,125400,82105950,3660,3660,3660,3660,100
20240604,125300,81739950,3660,3660,3660,3660,0
20240604,125200,81739950,3660,3660,3660,3660,0
20240604,125100,81739950,3660,3660,3660,3660,264
20240604,125000,80773710,3660,3660,3660,3660,70
20240604,124900,80517510,3660,3660,3660,3660,0
20240604,124800,80517510,3660,3660,3660,3660,291
20240604,124700,79452450,3660,3660,3660,3660,11
20240604,124600,79412190,3660,3660,3660,3660,0
20240604,124500,79412190,3660,3660,3660,3660,0
20240604,124400,79412190,3660,3660,3660,3660,9
20240604,124300,79379250,3660,3660,3660,3660,0
20240604,124200,79379250,3660,3660,3660,3660,0
20240604,124100,79379250,3660,3660,3660,3660,580
20240604,124000,77256450,3660,3660,3660,3660,0
20240604,123900,77256450,3660,3660,3660,3660,1
20240604,123800,77252790,3660,3660,3660,3660,4
20240604,123700,77238150,3660,3660,3660,3660,0
20240604,123600,77238150,3660,3660,3660,3660,0
20240604,123500,77238150,3660,3660,3660,3660,320
20240604,123400,76066950,3660,3660,3660,3660,0
20240604,123300,76066950,3660,3660,3660,3660,0
20240604,123200,76066950,3660,3660,3660,3660,0
20240604,123100,76066950,3660,3660,3660,3660,0
20240604,123000,76066950,3660,3660,3660,3660,0
20240604,122900,76066950,3660,3660,3660,3660,0
20240604,122800,76066950,3660,3660,3660,3660,100
20240604,122700,75700950,3660,3660,3660,3660,0
20240604,122600,75700950,3660,3660,3660,3660,0
20240604,122500,75700950,3660,3660,3660,3660,1
20240604,122400,75697290,3660,3660,3660,3660,0
20240604,122300,75697290,3660,3660,3660,3660,1415
20240604,122200,70518390,3660,3660,3660,3660,0
20240604,122100,70518390,3660,3660,3660,3660,0
20240604,122000,70518390,3660,3660,3660,3660,0
20240604,121900,70518390,3660,3660,3660,3660,0
20240604,121800,70518390,3660,3660,3660,3660,0
20240604,121700,70518390,3660,3660,3660,3660,0
20240604,121600,70518390,3660,3660,3660,3660,0
20240604,121500,70518390,3660,3660,3660,3660,0
20240604,121400,70518390,3660,3660,3660,3660,0
20240604,121300,70518390,3660,3660,3660,3660,0
20240604,121200,70518390,3660,3670,3670,3660,343
20240604,121100,69261030,3665,3665,3665,3665,0
20240604,121000,69261030,3665,3665,3665,3665,0
20240604,120900,69261030,3665,3665,3665,3665,0
20240604,120800,69261030,3665,3665,3665,3665,0
20240604,120700,69261030,3665,3665,3665,3665,0
20240604,120600,69261030,3665,3665,3665,3665,0
20240604,120500,69261030,3665,3665,3665,3665,0
20240604,120400,69261030,3665,3665,3665,3665,0
20240604,120300,69261030,3665,3665,3665,3665,0
20240604,120200,69261030,3665,3665,3665,3665,0
20240604,120100,69261030,3665,3665,3665,3665,0
20240604,120000,69261030,3665,3665,3665,3665,0
20240604,115900,69261030,3665,3665,3665,3665,250
20240604,115800,68344780,3665,3665,3665,3665,0
20240604,115700,68344780,3665,3665,3665,3665,0
20240604,115600,68344780,3665,3665,3665,3665,0
20240604,115500,68344780,3665,3665,3665,3665,0
20240604,115400,68344780,3665,3665,3665,3665,0
20240604,115300,68344780,3665,3665,3665,3665,0
20240604,115200,68344780,3665,3665,3665,3665,0
20240604,115100,68344780,3665,3665,3665,3665,0
20240604,115000,68344780,3665,3665,3665,3665,30
20240604,114900,68234830,3665,3665,3665,3665,48
20240604,114800,68058910,3665,3660,3665,3660,31
20240604,114700,67945445,3665,3665,3665,3665,0
20240604,114600,67945445,3665,3665,3665,3665,0
20240604,114500,67945445,3665,3665,3665,3665,0
20240604,114400,67945445,3665,3665,3665,3665,0
20240604,114300,67945445,3665,3665,3665,3665,0
20240604,114200,67945445,3665,3665,3665,3665,0
20240604,114100,67945445,3665,3665,3665,3665,20
20240604,114000,67872145,3665,3665,3665,3665,0
20240604,113900,67872145,3665,3665,3665,3665,0
20240604,113800,67872145,3665,3665,3665,3665,0
20240604,113700,67872145,3665,3665,3665,3665,260
20240604,113600,66919245,3665,3665,3665,3665,613
20240604,113500,64672600,3665,3665,3665,3665,0
20240604,113400,64672600,3665,3665,3665,3665,81
20240604,113300,64375735,3665,3665,3665,3665,312
20240604,113200,63232255,3665,3665,3665,3665,261
20240604,113100,62275690,3665,3670,3670,3665,410
20240604,113000,60771925,3670,3670,3670,3670,117
20240604,112900,60342535,3675,3675,3675,3675,0
20240604,112800,60342535,3675,3675,3675,3675,6
20240604,112700,60320485,3675,3675,3675,3675,20
20240604,112600,60246985,3675,3675,3675,3675,0
20240604,112500,60246985,3675,3675,3675,3675,0
20240604,112400,60246985,3675,3675,3675,3675,0
20240604,112300,60246985,3675,3675,3675,3675,0
20240604,112200,60246985,3675,3675,3675,3675,0
20240604,112100,60246985,3675,3675,3675,3675,0
20240604,112000,60246985,3675,3675,3675,3675,0
20240604,111900,60246985,3675,3675,3675,3675,0
20240604,111800,60246985,3675,3675,3675,3675,8
20240604,111700,60217585,3675,3675,3675,3675,0
20240604,111600,60217585,3675,3675,3675,3675,0
20240604,111500,60217585,3675,3675,3675,3675,1
20240604,111400,60213910,3665,3665,3665,3665,0
20240604,111300,60213910,3665,3665,3665,3665,0
20240604,111200,60213910,3665,3665,3665,3665,83
20240604,111100,59909715,3665,3665,3665,3665,0
20240604,111000,59909715,3665,3665,3665,3665,0
20240604,110900,59909715,3665,3665,3665,3665,0
20240604,110800,59909715,3665,3665,3665,3665,1180
20240604,110700,55585015,3670,3670,3670,3670,0
20240604,110600,55585015,3670,3670,3670,3670,0
20240604,110500,55585015,3670,3670,3670,3670,0
20240604,110400,55585015,3670,3670,3670,3670,0
20240604,110300,55585015,3670,3670,3670,3670,0
20240604,110200,55585015,3670,3670,3670,3670,0
20240604,110100,55585015,3670,3670,3670,3670,0
20240604,110000,55585015,3670,3670,3670,3670,421
20240604,105900,54039945,3670,3670,3670,3670,0
20240604,105800,54039945,3670,3670,3670,3670,191
20240604,105700,53338975,3675,3675,3675,3675,0
20240604,105600,53338975,3675,3675,3675,3675,0
20240604,105500,53338975,3675,3675,3675,3675,230
20240604,105400,52493725,3675,3675,3675,3675,100
20240604,105300,52126225,3675,3675,3675,3675,0
20240604,105200,52126225,3675,3675,3675,3675,0
20240604,105100,52126225,3675,3675,3675,3675,0
20240604,105000,52126225,3675,3675,3675,3675,162
20240604,104900,51530875,3675,3675,3675,3675,0
20240604,104800,51530875,3675,3675,3675,3675,0
20240604,104700,51530875,3675,3675,3675,3675,0
20240604,104600,51530875,3675,3675,3675,3675,136
20240604,104500,51031075,3695,3695,3695,3695,0
20240604,104400,51031075,3695,3695,3695,3695,0
20240604,104300,51031075,3695,3695,3695,3695,5
20240604,104200,51012600,3695,3695,3695,3695,0
20240604,104100,51012600,3695,3695,3695,3695,0
20240604,104000,51012600,3695,3695,3695,3695,0
20240604,103900,51012600,3695,3695,3695,3695,0
20240604,103800,51012600,3695,3695,3695,3695,59
20240604,103700,50794595,3695,3695,3695,3695,0
20240604,103600,50794595,3695,3695,3695,3695,0
20240604,103500,50794595,3695,3695,3695,3695,0
20240604,103400,50794595,3695,3695,3695,3695,2
20240604,103300,50787205,3695,3675,3695,3675,130
20240604,103200,50309175,3675,3675,3675,3675,5
20240604,103100,50290800,3675,3675,3675,3675,0
20240604,103000,50290800,3675,3675,3675,3675,0
20240604,102900,50290800,3675,3675,3675,3675,0
20240604,102800,50290800,3675,3675,3675,3675,0
20240604,102700,50290800,3675,3675,3675,3675,0
20240604,102600,50290800,3675,3675,3675,3675,0
20240604,102500,50290800,3675,3675,3675,3675,0
20240604,102400,50290800,3675,3675,3675,3675,0
20240604,102300,50290800,3675,3675,3675,3675,0
20240604,102200,50290800,3675,3675,3675,3675,0
20240604,102100,50290800,3675,3675,3675,3675,1
20240604,102000,50287125,3700,3700,3700,3700,0
20240604,101900,50287125,3700,3700,3700,3700,0
20240604,101800,50287125,3700,3700,3700,3700,1
20240604,101700,50283425,3700,3685,3700,3685,1001
20240604,101600,46585900,3685,3685,3685,3685,80
20240604,101500,46291100,3685,3685,3685,3685,1
20240604,101400,46287415,3680,3680,3680,3680,125
20240604,101300,45827415,3685,3685,3685,3685,0
20240604,101200,45827415,3685,3685,3685,3685,0
20240604,101100,45827415,3685,3685,3685,3685,0
20240604,101000,45827415,3685,3685,3685,3685,1
20240604,100900,45823730,3690,3690,3690,3690,0
20240604,100800,45823730,3690,3690,3690,3690,1
20240604,100700,45820040,3690,3690,3690,3690,0
20240604,100600,45820040,3690,3690,3690,3690,0
20240604,100500,45820040,3690,3690,3690,3690,1
20240604,100400,45816350,3690,3690,3690,3690,10
20240604,100300,45779450,3685,3685,3685,3685,0
20240604,100200,45779450,3685,3685,3685,3685,0
20240604,100100,45779450,3685,3685,3685,3685,0
20240604,100000,45779450,3685,3685,3685,3685,0
20240604,095900,45779450,3685,3690,3690,3685,11
20240604,095800,45738910,3690,3670,3690,3670,6
20240604,095700,45716825,3660,3655,3660,3655,779
20240604,095600,42865695,3660,3660,3660,3660,0
20240604,095500,42865695,3660,3660,3660,3660,0
20240604,095400,42865695,3660,3660,3660,3660,2
20240604,095300,42858375,3645,3645,3645,3645,0
20240604,095200,42858375,3645,3645,3645,3645,100
20240604,095100,42493875,3645,3645,3645,3645,0
20240604,095000,42493875,3645,3660,3660,3645,8
20240604,094900,42464610,3660,3660,3660,3660,14
20240604,094800,42413370,3660,3660,3660,3660,17
20240604,094700,42351150,3660,3660,3660,3660,0
20240604,094600,42351150,3660,3660,3660,3660,7
20240604,094500,42325530,3640,3640,3640,3640,24
20240604,094400,42238170,3640,3640,3640,3640,200
20240604,094300,41510170,3655,3660,3660,3655,35
20240604,094200,41382120,3635,3635,3635,3635,24
20240604,094100,41294880,3650,3650,3650,3650,0
20240604,094000,41294880,3650,3650,3650,3650,82
20240604,093900,40995580,3650,3650,3650,3650,4723
20240604,093800,23756630,3650,3650,3650,3650,0
20240604,093700,23756630,3650,3650,3650,3650,0
20240604,093600,23756630,3650,3650,3650,3650,0
20240604,093500,23756630,3650,3650,3650,3650,5
20240604,093400,23738380,3650,3650,3650,3650,10
20240604,093300,23701880,3650,3650,3650,3650,7
20240604,093200,23676330,3650,3650,3650,3650,5
20240604,093100,23658080,3650,3650,3650,3650,0
20240604,093000,23658080,3650,3630,3650,3630,67
20240604,092900,23414850,3650,3650,3650,3650,0
20240604,092800,23414850,3650,3650,3650,3650,0
20240604,092700,23414850,3650,3650,3650,3650,3
20240604,092600,23403900,3645,3645,3645,3645,274
20240604,092500,22405170,3630,3630,3630,3630,0
20240604,092400,22405170,3630,3630,3630,3630,40
20240604,092300,22259970,3630,3630,3630,3630,100
20240604,092200,21896970,3630,3630,3630,3630,1245
20240604,092100,17377620,3630,3630,3630,3630,0
20240604,092000,17377620,3630,3630,3630,3630,300
20240604,091900,16288620,3635,3635,3635,3635,8
20240604,091800,16259540,3635,3635,3635,3635,0
20240604,091700,16259540,3635,3635,3635,3635,106
20240604,091600,15874230,3630,3645,3645,3630,24
20240604,091500,15786820,3640,3640,3640,3640,243
20240604,091400,14902300,3645,3645,3645,3645,3
20240604,091300,14891365,3640,3640,3640,3640,0
20240604,091200,14891365,3640,3645,3645,3640,297
20240604,091100,13808805,3645,3645,3645,3645,111
20240604,091000,13404210,3650,3650,3650,3650,111
20240604,090900,12999060,3660,3660,3660,3660,0
20240604,090800,12999060,3660,3660,3660,3660,0
20240604,090700,12999060,3660,3660,3660,3660,1
20240604,090600,12995400,3645,3660,3660,3645,2
20240604,090500,12988095,3660,3660,3660,3660,70
20240604,090400,12731895,3645,3670,3670,3645,2510
20240604,090300,3552690,3675,3695,3695,3675,12
20240604,090200,3508550,3670,3670,3670,3670,0
20240604,090100,3508550,3670,3670,3670,3670,0
20240604,090000,3508550,3670,3670,3670,3670,955