KissMeData/089470/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,200100,73802970,4220,4220,4220,4220,137
20240607,200000,73802970,4220,4220,4220,4220,0
20240607,195900,73802970,4220,4220,4220,4220,0
20240607,195800,73802970,4220,4220,4220,4220,0
20240607,195700,73802970,4220,4220,4220,4220,0
20240607,195600,73802970,4220,4220,4220,4220,0
20240607,195500,73802970,4220,4220,4220,4220,0
20240607,195400,73802970,4220,4220,4220,4220,0
20240607,195300,73802970,4220,4220,4220,4220,0
20240607,195200,73802970,4220,4220,4220,4220,0
20240607,195100,73802970,4220,4220,4220,4220,0
20240607,195000,73802970,4220,4220,4220,4220,0
20240607,194900,73802970,4220,4220,4220,4220,0
20240607,194800,73802970,4220,4220,4220,4220,0
20240607,194700,73802970,4220,4220,4220,4220,0
20240607,194600,73802970,4220,4220,4220,4220,0
20240607,194500,73802970,4220,4220,4220,4220,0
20240607,194400,73802970,4220,4220,4220,4220,0
20240607,194300,73802970,4220,4220,4220,4220,0
20240607,194200,73802970,4220,4220,4220,4220,0
20240607,194100,73802970,4220,4220,4220,4220,0
20240607,194000,73802970,4220,4220,4220,4220,0
20240607,193900,73802970,4220,4220,4220,4220,0
20240607,193800,73802970,4220,4220,4220,4220,0
20240607,193700,73802970,4220,4220,4220,4220,0
20240607,193600,73802970,4220,4220,4220,4220,0
20240607,193500,73802970,4220,4220,4220,4220,0
20240607,193400,73802970,4220,4220,4220,4220,0
20240607,193300,73802970,4220,4220,4220,4220,0
20240607,193200,73802970,4220,4220,4220,4220,0
20240607,193100,73802970,4220,4220,4220,4220,137
20240607,193000,73802970,4220,4220,4220,4220,0
20240607,192900,73802970,4220,4220,4220,4220,0
20240607,192800,73802970,4220,4220,4220,4220,0
20240607,192700,73802970,4220,4220,4220,4220,0
20240607,192600,73802970,4220,4220,4220,4220,0
20240607,192500,73802970,4220,4220,4220,4220,0
20240607,192400,73802970,4220,4220,4220,4220,0
20240607,192300,73802970,4220,4220,4220,4220,0
20240607,192200,73802970,4220,4220,4220,4220,0
20240607,192100,73802970,4220,4220,4220,4220,0
20240607,192000,73802970,4220,4220,4220,4220,0
20240607,191900,73802970,4220,4220,4220,4220,0
20240607,191800,73802970,4220,4220,4220,4220,0
20240607,191700,73802970,4220,4220,4220,4220,0
20240607,191600,73802970,4220,4220,4220,4220,0
20240607,191500,73802970,4220,4220,4220,4220,0
20240607,191400,73802970,4220,4220,4220,4220,0
20240607,191300,73802970,4220,4220,4220,4220,0
20240607,191200,73802970,4220,4220,4220,4220,0
20240607,191100,73802970,4220,4220,4220,4220,0
20240607,191000,73802970,4220,4220,4220,4220,0
20240607,190900,73802970,4220,4220,4220,4220,0
20240607,190800,73802970,4220,4220,4220,4220,0
20240607,190700,73802970,4220,4220,4220,4220,0
20240607,190600,73802970,4220,4220,4220,4220,0
20240607,190500,73802970,4220,4220,4220,4220,0
20240607,190400,73802970,4220,4220,4220,4220,0
20240607,190300,73802970,4220,4220,4220,4220,0
20240607,190200,73802970,4220,4220,4220,4220,0
20240607,190100,73802970,4220,4220,4220,4220,137
20240607,190000,73802970,4220,4220,4220,4220,0
20240607,185900,73802970,4220,4220,4220,4220,0
20240607,185800,73802970,4220,4220,4220,4220,0
20240607,185700,73802970,4220,4220,4220,4220,0
20240607,185600,73802970,4220,4220,4220,4220,0
20240607,185500,73802970,4220,4220,4220,4220,0
20240607,185400,73802970,4220,4220,4220,4220,0
20240607,185300,73802970,4220,4220,4220,4220,0
20240607,185200,73802970,4220,4220,4220,4220,0
20240607,185100,73802970,4220,4220,4220,4220,0
20240607,185000,73802970,4220,4220,4220,4220,0
20240607,184900,73802970,4220,4220,4220,4220,0
20240607,184800,73802970,4220,4220,4220,4220,0
20240607,184700,73802970,4220,4220,4220,4220,0
20240607,184600,73802970,4220,4220,4220,4220,0
20240607,184500,73802970,4220,4220,4220,4220,0
20240607,184400,73802970,4220,4220,4220,4220,0
20240607,184300,73802970,4220,4220,4220,4220,0
20240607,184200,73802970,4220,4220,4220,4220,0
20240607,184100,73802970,4220,4220,4220,4220,0
20240607,184000,73802970,4220,4220,4220,4220,0
20240607,183900,73802970,4220,4220,4220,4220,0
20240607,183800,73802970,4220,4220,4220,4220,0
20240607,183700,73802970,4220,4220,4220,4220,0
20240607,183600,73802970,4220,4220,4220,4220,0
20240607,183500,73802970,4220,4220,4220,4220,0
20240607,183400,73802970,4220,4220,4220,4220,0
20240607,183300,73802970,4220,4220,4220,4220,0
20240607,183200,73802970,4220,4220,4220,4220,0
20240607,183100,73802970,4220,4220,4220,4220,137
20240607,183000,73802970,4220,4220,4220,4220,0
20240607,182900,73802970,4220,4220,4220,4220,0
20240607,182800,73802970,4220,4220,4220,4220,0
20240607,182700,73802970,4220,4220,4220,4220,0
20240607,182600,73802970,4220,4220,4220,4220,0
20240607,182500,73802970,4220,4220,4220,4220,0
20240607,182400,73802970,4220,4220,4220,4220,0
20240607,182300,73802970,4220,4220,4220,4220,0
20240607,182200,73802970,4220,4220,4220,4220,0
20240607,182100,73802970,4220,4220,4220,4220,0
20240607,182000,73802970,4220,4220,4220,4220,0
20240607,181900,73802970,4220,4220,4220,4220,0
20240607,181800,73802970,4220,4220,4220,4220,0
20240607,181700,73802970,4220,4220,4220,4220,0
20240607,181600,73802970,4220,4220,4220,4220,0
20240607,181500,73802970,4220,4220,4220,4220,0
20240607,181400,73802970,4220,4220,4220,4220,0
20240607,181300,73802970,4220,4220,4220,4220,0
20240607,181200,73802970,4220,4220,4220,4220,0
20240607,181100,73802970,4220,4220,4220,4220,0
20240607,181000,73802970,4220,4220,4220,4220,0
20240607,180900,73802970,4220,4220,4220,4220,0
20240607,180800,73802970,4220,4220,4220,4220,0
20240607,180700,73802970,4220,4220,4220,4220,0
20240607,180600,73802970,4220,4220,4220,4220,0
20240607,180500,73802970,4220,4220,4220,4220,0
20240607,180400,73802970,4220,4220,4220,4220,0
20240607,180300,73802970,4220,4220,4220,4220,0
20240607,180200,73802970,4220,4220,4220,4220,0
20240607,180100,73802970,4220,4220,4220,4220,137
20240607,180000,73802970,4220,4220,4220,4220,0
20240607,175900,73802970,4220,4220,4220,4220,0
20240607,175800,73802970,4220,4220,4220,4220,0
20240607,175700,73802970,4220,4220,4220,4220,0
20240607,175600,73802970,4220,4220,4220,4220,0
20240607,175500,73802970,4220,4220,4220,4220,0
20240607,175400,73802970,4220,4220,4220,4220,0
20240607,175300,73802970,4220,4220,4220,4220,0
20240607,175200,73802970,4220,4220,4220,4220,0
20240607,175100,73802970,4220,4220,4220,4220,0
20240607,175000,73802970,4220,4220,4220,4220,0
20240607,174900,73802970,4220,4220,4220,4220,0
20240607,174800,73802970,4220,4220,4220,4220,0
20240607,174700,73802970,4220,4220,4220,4220,0
20240607,174600,73802970,4220,4220,4220,4220,0
20240607,174500,73802970,4220,4220,4220,4220,0
20240607,174400,73802970,4220,4220,4220,4220,0
20240607,174300,73802970,4220,4220,4220,4220,0
20240607,174200,73802970,4220,4220,4220,4220,0
20240607,174100,73802970,4220,4220,4220,4220,0
20240607,174000,73802970,4220,4220,4220,4220,0
20240607,173900,73802970,4220,4220,4220,4220,0
20240607,173800,73802970,4220,4220,4220,4220,0
20240607,173700,73802970,4220,4220,4220,4220,0
20240607,173600,73802970,4220,4220,4220,4220,0
20240607,173500,73802970,4220,4220,4220,4220,0
20240607,173400,73802970,4220,4220,4220,4220,0
20240607,173300,73802970,4220,4220,4220,4220,0
20240607,173200,73802970,4220,4220,4220,4220,0
20240607,173100,73802970,4220,4220,4220,4220,137
20240607,173000,73802970,4220,4220,4220,4220,0
20240607,172900,73802970,4220,4220,4220,4220,0
20240607,172800,73802970,4220,4220,4220,4220,0
20240607,172700,73802970,4220,4220,4220,4220,0
20240607,172600,73802970,4220,4220,4220,4220,0
20240607,172500,73802970,4220,4220,4220,4220,0
20240607,172400,73802970,4220,4220,4220,4220,0
20240607,172300,73802970,4220,4220,4220,4220,0
20240607,172200,73802970,4220,4220,4220,4220,0
20240607,172100,73802970,4220,4220,4220,4220,0
20240607,172000,73802970,4220,4220,4220,4220,0
20240607,171900,73802970,4220,4220,4220,4220,0
20240607,171800,73802970,4220,4220,4220,4220,0
20240607,171700,73802970,4220,4220,4220,4220,0
20240607,171600,73802970,4220,4220,4220,4220,0
20240607,171500,73802970,4220,4220,4220,4220,0
20240607,171400,73802970,4220,4220,4220,4220,0
20240607,171300,73802970,4220,4220,4220,4220,0
20240607,171200,73802970,4220,4220,4220,4220,0
20240607,171100,73802970,4220,4220,4220,4220,0
20240607,171000,73802970,4220,4220,4220,4220,0
20240607,170900,73802970,4220,4220,4220,4220,0
20240607,170800,73802970,4220,4220,4220,4220,0
20240607,170700,73802970,4220,4220,4220,4220,0
20240607,170600,73802970,4220,4220,4220,4220,0
20240607,170500,73802970,4220,4220,4220,4220,0
20240607,170400,73802970,4220,4220,4220,4220,0
20240607,170300,73802970,4220,4220,4220,4220,0
20240607,170200,73802970,4220,4220,4220,4220,0
20240607,170100,73802970,4220,4220,4220,4220,137
20240607,170000,73802970,4220,4220,4220,4220,0
20240607,165900,73802970,4220,4220,4220,4220,0
20240607,165800,73802970,4220,4220,4220,4220,0
20240607,165700,73802970,4220,4220,4220,4220,0
20240607,165600,73802970,4220,4220,4220,4220,0
20240607,165500,73802970,4220,4220,4220,4220,0
20240607,165400,73802970,4220,4220,4220,4220,0
20240607,165300,73802970,4220,4220,4220,4220,0
20240607,165200,73802970,4220,4220,4220,4220,0
20240607,165100,73802970,4220,4220,4220,4220,0
20240607,165000,73802970,4220,4220,4220,4220,0
20240607,164900,73802970,4220,4220,4220,4220,0
20240607,164800,73802970,4220,4220,4220,4220,0
20240607,164700,73802970,4220,4220,4220,4220,0
20240607,164600,73802970,4220,4220,4220,4220,0
20240607,164500,73802970,4220,4220,4220,4220,0
20240607,164400,73802970,4220,4220,4220,4220,0
20240607,164300,73802970,4220,4220,4220,4220,0
20240607,164200,73802970,4220,4220,4220,4220,0
20240607,164100,73802970,4220,4220,4220,4220,0
20240607,164000,73802970,4220,4220,4220,4220,0
20240607,163900,73802970,4220,4220,4220,4220,0
20240607,163800,73802970,4220,4220,4220,4220,0
20240607,163700,73802970,4220,4220,4220,4220,0
20240607,163600,73802970,4220,4220,4220,4220,0
20240607,163500,73802970,4220,4220,4220,4220,0
20240607,163400,73802970,4220,4220,4220,4220,0
20240607,163300,73802970,4220,4220,4220,4220,0
20240607,163200,73802970,4220,4220,4220,4220,0
20240607,163100,73802970,4220,4220,4220,4220,137
20240607,163000,73802970,4220,4220,4220,4220,0
20240607,162900,73802970,4220,4220,4220,4220,0
20240607,162800,73802970,4220,4220,4220,4220,0
20240607,162700,73802970,4220,4220,4220,4220,0
20240607,162600,73802970,4220,4220,4220,4220,0
20240607,162500,73802970,4220,4220,4220,4220,0
20240607,162400,73802970,4220,4220,4220,4220,0
20240607,162300,73802970,4220,4220,4220,4220,0
20240607,162200,73802970,4220,4220,4220,4220,0
20240607,162100,73802970,4220,4220,4220,4220,0
20240607,162000,73802970,4220,4220,4220,4220,0
20240607,161900,73802970,4220,4220,4220,4220,0
20240607,161800,73802970,4220,4220,4220,4220,0
20240607,161700,73802970,4220,4220,4220,4220,0
20240607,161600,73802970,4220,4220,4220,4220,0
20240607,161500,73802970,4220,4220,4220,4220,0
20240607,161400,73802970,4220,4220,4220,4220,0
20240607,161300,73802970,4220,4220,4220,4220,0
20240607,161200,73802970,4220,4220,4220,4220,0
20240607,161100,73802970,4220,4220,4220,4220,0
20240607,161000,73802970,4220,4220,4220,4220,0
20240607,160900,73802970,4220,4220,4220,4220,0
20240607,160800,73802970,4220,4220,4220,4220,0
20240607,160700,73802970,4220,4220,4220,4220,0
20240607,160600,73802970,4220,4220,4220,4220,0
20240607,160500,73802970,4220,4220,4220,4220,0
20240607,160400,73802970,4220,4220,4220,4220,0
20240607,160300,73802970,4220,4220,4220,4220,0
20240607,160200,73802970,4220,4220,4220,4220,0
20240607,160100,73802970,4220,4220,4220,4220,137
20240607,160000,73802970,4220,4220,4220,4220,0
20240607,155900,73802970,4220,4220,4220,4220,0
20240607,155800,73802970,4220,4220,4220,4220,0
20240607,155700,73802970,4220,4220,4220,4220,0
20240607,155600,73802970,4220,4220,4220,4220,0
20240607,155500,73802970,4220,4220,4220,4220,0
20240607,155400,73802970,4220,4220,4220,4220,0
20240607,155300,73802970,4220,4220,4220,4220,0
20240607,155200,73802970,4220,4220,4220,4220,0
20240607,155100,73802970,4220,4220,4220,4220,0
20240607,155000,73802970,4220,4220,4220,4220,0
20240607,154900,73802970,4220,4220,4220,4220,0
20240607,154800,73802970,4220,4220,4220,4220,0
20240607,154700,73802970,4220,4220,4220,4220,0
20240607,154600,73802970,4220,4220,4220,4220,0
20240607,154500,73802970,4220,4220,4220,4220,0
20240607,154400,73802970,4220,4220,4220,4220,0
20240607,154300,73802970,4220,4220,4220,4220,0
20240607,154200,73802970,4220,4220,4220,4220,0
20240607,154100,73802970,4220,4220,4220,4220,0
20240607,154000,73802970,4220,4220,4220,4220,0
20240607,153900,73802970,4220,4220,4220,4220,0
20240607,153800,73802970,4220,4220,4220,4220,0
20240607,153700,73802970,4220,4220,4220,4220,0
20240607,153600,73802970,4220,4220,4220,4220,0
20240607,153500,73802970,4220,4220,4220,4220,0
20240607,153400,73802970,4220,4220,4220,4220,0
20240607,153300,73802970,4220,4220,4220,4220,0
20240607,153200,73802970,4220,4220,4220,4220,0
20240607,153100,73802970,4220,4220,4220,4220,137
20240607,153000,73802970,4220,4220,4220,4220,137
20240607,152900,73224830,4215,4215,4215,4215,0
20240607,152800,73224830,4215,4215,4215,4215,0
20240607,152700,73224830,4215,4215,4215,4215,0
20240607,152600,73224830,4215,4215,4215,4215,0
20240607,152500,73224830,4215,4215,4215,4215,0
20240607,152400,73224830,4215,4215,4215,4215,0
20240607,152300,73224830,4215,4215,4215,4215,0
20240607,152200,73224830,4215,4215,4215,4215,0
20240607,152100,73224830,4215,4215,4215,4215,0
20240607,152000,73224830,4215,4215,4215,4215,0
20240607,151900,73224830,4215,4215,4215,4215,0
20240607,151800,73224830,4215,4215,4215,4215,0
20240607,151700,73224830,4215,4215,4215,4215,0
20240607,151600,73224830,4215,4200,4220,4200,2038
20240607,151500,64642075,4195,4195,4195,4195,0
20240607,151400,64642075,4195,4195,4195,4195,0
20240607,151300,64642075,4195,4195,4195,4195,0
20240607,151200,64642075,4195,4195,4195,4195,0
20240607,151100,64642075,4195,4195,4195,4195,0
20240607,151000,64642075,4195,4195,4195,4195,0
20240607,150900,64642075,4195,4195,4195,4195,0
20240607,150800,64642075,4195,4195,4195,4195,0
20240607,150700,64642075,4195,4195,4195,4195,0
20240607,150600,64642075,4195,4195,4195,4195,8
20240607,150500,64608515,4190,4190,4190,4190,0
20240607,150400,64608515,4190,4195,4195,4190,400
20240607,150300,62932465,4195,4195,4195,4195,0
20240607,150200,62932465,4195,4195,4195,4195,0
20240607,150100,62932465,4195,4195,4195,4195,23
20240607,150000,62835980,4200,4200,4200,4200,0
20240607,145900,62835980,4200,4200,4200,4200,0
20240607,145800,62835980,4200,4200,4200,4200,0
20240607,145700,62835980,4200,4200,4200,4200,0
20240607,145600,62835980,4200,4200,4200,4200,0
20240607,145500,62835980,4200,4200,4200,4200,0
20240607,145400,62835980,4200,4200,4200,4200,0
20240607,145300,62835980,4200,4200,4200,4200,0
20240607,145200,62835980,4200,4200,4200,4200,5
20240607,145100,62814980,4205,4205,4205,4205,10
20240607,145000,62772930,4205,4205,4205,4205,0
20240607,144900,62772930,4205,4205,4205,4205,1
20240607,144800,62768725,4205,4205,4205,4205,0
20240607,144700,62768725,4205,4205,4205,4205,0
20240607,144600,62768725,4205,4205,4205,4205,0
20240607,144500,62768725,4205,4205,4205,4205,0
20240607,144400,62768725,4205,4205,4205,4205,0
20240607,144300,62768725,4205,4205,4205,4205,0
20240607,144200,62768725,4205,4205,4205,4205,0
20240607,144100,62768725,4205,4195,4205,4195,2
20240607,144000,62760325,4195,4195,4195,4195,0
20240607,143900,62760325,4195,4195,4195,4195,0
20240607,143800,62760325,4195,4195,4195,4195,11
20240607,143700,62714180,4205,4205,4205,4205,0
20240607,143600,62714180,4205,4205,4205,4205,0
20240607,143500,62714180,4205,4205,4205,4205,0
20240607,143400,62714180,4205,4205,4205,4205,0
20240607,143300,62714180,4205,4205,4205,4205,0
20240607,143200,62714180,4205,4205,4205,4205,1
20240607,143100,62709975,4205,4205,4205,4205,0
20240607,143000,62709975,4205,4205,4205,4205,1
20240607,142900,62705770,4190,4190,4190,4190,0
20240607,142800,62705770,4190,4190,4190,4190,0
20240607,142700,62705770,4190,4200,4200,4190,100
20240607,142600,62286710,4200,4200,4200,4200,0
20240607,142500,62286710,4200,4200,4200,4200,0
20240607,142400,62286710,4200,4200,4200,4200,0
20240607,142300,62286710,4200,4200,4200,4200,0
20240607,142200,62286710,4200,4200,4200,4200,0
20240607,142100,62286710,4200,4200,4200,4200,0
20240607,142000,62286710,4200,4200,4200,4200,0
20240607,141900,62286710,4200,4200,4200,4200,50
20240607,141800,62076710,4200,4200,4200,4200,0
20240607,141700,62076710,4200,4200,4200,4200,0
20240607,141600,62076710,4200,4200,4200,4200,0
20240607,141500,62076710,4200,4200,4200,4200,0
20240607,141400,62076710,4200,4200,4200,4200,11
20240607,141300,62030510,4200,4200,4200,4200,0
20240607,141200,62030510,4200,4200,4200,4200,0
20240607,141100,62030510,4200,4200,4200,4200,0
20240607,141000,62030510,4200,4200,4200,4200,0
20240607,140900,62030510,4200,4200,4200,4200,0
20240607,140800,62030510,4200,4200,4200,4200,5
20240607,140700,62009510,4205,4205,4205,4205,0
20240607,140600,62009510,4205,4205,4205,4205,0
20240607,140500,62009510,4205,4205,4205,4205,0
20240607,140400,62009510,4205,4205,4205,4205,0
20240607,140300,62009510,4205,4205,4205,4205,0
20240607,140200,62009510,4205,4205,4205,4205,0
20240607,140100,62009510,4205,4205,4205,4205,0
20240607,140000,62009510,4205,4205,4205,4205,0
20240607,135900,62009510,4205,4205,4205,4205,0
20240607,135800,62009510,4205,4205,4205,4205,0
20240607,135700,62009510,4205,4205,4205,4205,0
20240607,135600,62009510,4205,4205,4205,4205,0
20240607,135500,62009510,4205,4205,4205,4205,0
20240607,135400,62009510,4205,4205,4205,4205,0
20240607,135300,62009510,4205,4205,4205,4205,0
20240607,135200,62009510,4205,4205,4205,4205,0
20240607,135100,62009510,4205,4205,4205,4205,0
20240607,135000,62009510,4205,4205,4205,4205,0
20240607,134900,62009510,4205,4205,4205,4205,0
20240607,134800,62009510,4205,4205,4205,4205,101
20240607,134700,61584805,4200,4200,4200,4200,0
20240607,134600,61584805,4200,4200,4200,4200,2929
20240607,134500,49283005,4200,4200,4200,4200,20
20240607,134400,49199005,4205,4205,4205,4205,0
20240607,134300,49199005,4205,4205,4205,4205,0
20240607,134200,49199005,4205,4205,4205,4205,0
20240607,134100,49199005,4205,4205,4205,4205,0
20240607,134000,49199005,4205,4205,4205,4205,1
20240607,133900,49194800,4205,4205,4205,4205,0
20240607,133800,49194800,4205,4205,4205,4205,0
20240607,133700,49194800,4205,4205,4205,4205,0
20240607,133600,49194800,4205,4205,4205,4205,0
20240607,133500,49194800,4205,4205,4205,4205,0
20240607,133400,49194800,4205,4200,4205,4200,2
20240607,133300,49186395,4200,4200,4200,4200,30
20240607,133200,49060395,4200,4200,4200,4200,250
20240607,133100,48010395,4200,4195,4200,4195,665
20240607,133000,45217410,4195,4195,4195,4195,2
20240607,132900,45209020,4200,4200,4200,4200,0
20240607,132800,45209020,4200,4200,4200,4200,0
20240607,132700,45209020,4200,4200,4200,4200,0
20240607,132600,45209020,4200,4200,4200,4200,0
20240607,132500,45209020,4200,4200,4200,4200,0
20240607,132400,45209020,4200,4200,4200,4200,0
20240607,132300,45209020,4200,4200,4200,4200,0
20240607,132200,45209020,4200,4200,4200,4200,0
20240607,132100,45209020,4200,4200,4200,4200,0
20240607,132000,45209020,4200,4200,4200,4200,0
20240607,131900,45209020,4200,4190,4200,4190,2
20240607,131800,45200630,4190,4190,4190,4190,0
20240607,131700,45200630,4190,4190,4190,4190,0
20240607,131600,45200630,4190,4190,4190,4190,0
20240607,131500,45200630,4190,4190,4190,4190,0
20240607,131400,45200630,4190,4190,4190,4190,0
20240607,131300,45200630,4190,4190,4190,4190,0
20240607,131200,45200630,4190,4190,4190,4190,0
20240607,131100,45200630,4190,4190,4190,4190,0
20240607,131000,45200630,4190,4190,4190,4190,0
20240607,130900,45200630,4190,4190,4190,4190,0
20240607,130800,45200630,4190,4190,4190,4190,0
20240607,130700,45200630,4190,4190,4190,4190,0
20240607,130600,45200630,4190,4190,4190,4190,0
20240607,130500,45200630,4190,4190,4190,4190,0
20240607,130400,45200630,4190,4190,4190,4190,0
20240607,130300,45200630,4190,4190,4190,4190,0
20240607,130200,45200630,4190,4190,4190,4190,0
20240607,130100,45200630,4190,4190,4190,4190,0
20240607,130000,45200630,4190,4190,4190,4190,0
20240607,125900,45200630,4190,4190,4190,4190,0
20240607,125800,45200630,4190,4190,4190,4190,0
20240607,125700,45200630,4190,4190,4190,4190,0
20240607,125600,45200630,4190,4190,4190,4190,0
20240607,125500,45200630,4190,4190,4190,4190,0
20240607,125400,45200630,4190,4190,4190,4190,0
20240607,125300,45200630,4190,4190,4190,4190,0
20240607,125200,45200630,4190,4190,4190,4190,0
20240607,125100,45200630,4190,4190,4190,4190,0
20240607,125000,45200630,4190,4190,4190,4190,0
20240607,124900,45200630,4190,4190,4190,4190,0
20240607,124800,45200630,4190,4190,4190,4190,0
20240607,124700,45200630,4190,4190,4190,4190,0
20240607,124600,45200630,4190,4190,4190,4190,1
20240607,124500,45196440,4200,4200,4200,4200,0
20240607,124400,45196440,4200,4200,4200,4200,0
20240607,124300,45196440,4200,4195,4200,4195,120
20240607,124200,44693030,4190,4190,4190,4190,0
20240607,124100,44693030,4190,4190,4190,4190,0
20240607,124000,44693030,4190,4190,4190,4190,0
20240607,123900,44693030,4190,4190,4190,4190,0
20240607,123800,44693030,4190,4190,4190,4190,0
20240607,123700,44693030,4190,4190,4190,4190,0
20240607,123600,44693030,4190,4190,4190,4190,0
20240607,123500,44693030,4190,4190,4190,4190,0
20240607,123400,44693030,4190,4190,4190,4190,1
20240607,123300,44688840,4190,4190,4190,4190,0
20240607,123200,44688840,4190,4190,4190,4190,1
20240607,123100,44684650,4205,4205,4205,4205,0
20240607,123000,44684650,4205,4205,4205,4205,1
20240607,122900,44680445,4205,4205,4205,4205,0
20240607,122800,44680445,4205,4205,4205,4205,0
20240607,122700,44680445,4205,4205,4205,4205,0
20240607,122600,44680445,4205,4205,4205,4205,0
20240607,122500,44680445,4205,4205,4205,4205,15
20240607,122400,44617370,4205,4205,4205,4205,0
20240607,122300,44617370,4205,4205,4205,4205,0
20240607,122200,44617370,4205,4205,4205,4205,0
20240607,122100,44617370,4205,4205,4205,4205,0
20240607,122000,44617370,4205,4205,4205,4205,1
20240607,121900,44613165,4200,4200,4200,4200,3441
20240607,121800,30160965,4205,4205,4205,4205,0
20240607,121700,30160965,4205,4205,4205,4205,0
20240607,121600,30160965,4205,4205,4205,4205,0
20240607,121500,30160965,4205,4205,4205,4205,0
20240607,121400,30160965,4205,4205,4205,4205,0
20240607,121300,30160965,4205,4205,4205,4205,0
20240607,121200,30160965,4205,4205,4205,4205,0
20240607,121100,30160965,4205,4205,4205,4205,1
20240607,121000,30156760,4205,4205,4205,4205,0
20240607,120900,30156760,4205,4205,4205,4205,0
20240607,120800,30156760,4205,4205,4205,4205,0
20240607,120700,30156760,4205,4205,4205,4205,0
20240607,120600,30156760,4205,4205,4205,4205,0
20240607,120500,30156760,4205,4205,4205,4205,0
20240607,120400,30156760,4205,4205,4205,4205,0
20240607,120300,30156760,4205,4205,4205,4205,0
20240607,120200,30156760,4205,4205,4205,4205,0
20240607,120100,30156760,4205,4205,4205,4205,0
20240607,120000,30156760,4205,4205,4205,4205,0
20240607,115900,30156760,4205,4205,4205,4205,0
20240607,115800,30156760,4205,4205,4205,4205,0
20240607,115700,30156760,4205,4205,4205,4205,0
20240607,115600,30156760,4205,4205,4205,4205,0
20240607,115500,30156760,4205,4205,4205,4205,0
20240607,115400,30156760,4205,4200,4205,4200,201
20240607,115300,29312555,4205,4205,4205,4205,0
20240607,115200,29312555,4205,4205,4205,4205,0
20240607,115100,29312555,4205,4205,4205,4205,0
20240607,115000,29312555,4205,4205,4205,4205,0
20240607,114900,29312555,4205,4205,4205,4205,0
20240607,114800,29312555,4205,4205,4205,4205,0
20240607,114700,29312555,4205,4205,4205,4205,0
20240607,114600,29312555,4205,4205,4205,4205,0
20240607,114500,29312555,4205,4205,4205,4205,0
20240607,114400,29312555,4205,4205,4205,4205,0
20240607,114300,29312555,4205,4205,4205,4205,9
20240607,114200,29274710,4205,4205,4205,4205,0
20240607,114100,29274710,4205,4205,4205,4205,0
20240607,114000,29274710,4205,4205,4205,4205,26
20240607,113900,29165380,4205,4205,4205,4205,0
20240607,113800,29165380,4205,4205,4205,4205,0
20240607,113700,29165380,4205,4205,4205,4205,2
20240607,113600,29156970,4210,4210,4210,4210,0
20240607,113500,29156970,4210,4210,4210,4210,0
20240607,113400,29156970,4210,4210,4210,4210,0
20240607,113300,29156970,4210,4210,4210,4210,0
20240607,113200,29156970,4210,4210,4210,4210,0
20240607,113100,29156970,4210,4210,4210,4210,0
20240607,113000,29156970,4210,4210,4210,4210,0
20240607,112900,29156970,4210,4210,4210,4210,0
20240607,112800,29156970,4210,4210,4210,4210,0
20240607,112700,29156970,4210,4210,4210,4210,0
20240607,112600,29156970,4210,4210,4210,4210,0
20240607,112500,29156970,4210,4210,4210,4210,30
20240607,112400,29030670,4210,4210,4210,4210,0
20240607,112300,29030670,4210,4210,4210,4210,0
20240607,112200,29030670,4210,4210,4210,4210,0
20240607,112100,29030670,4210,4210,4210,4210,4
20240607,112000,29013830,4210,4210,4210,4210,0
20240607,111900,29013830,4210,4210,4210,4210,0
20240607,111800,29013830,4210,4210,4210,4210,0
20240607,111700,29013830,4210,4210,4210,4210,0
20240607,111600,29013830,4210,4210,4210,4210,0
20240607,111500,29013830,4210,4210,4210,4210,34
20240607,111400,28870690,4205,4200,4205,4200,2553
20240607,111300,18147140,4200,4200,4200,4200,0
20240607,111200,18147140,4200,4200,4200,4200,0
20240607,111100,18147140,4200,4200,4200,4200,0
20240607,111000,18147140,4200,4200,4200,4200,0
20240607,110900,18147140,4200,4200,4200,4200,1
20240607,110800,18142940,4195,4200,4200,4195,2
20240607,110700,18134545,4200,4200,4200,4200,0
20240607,110600,18134545,4200,4200,4200,4200,0
20240607,110500,18134545,4200,4200,4200,4200,0
20240607,110400,18134545,4200,4190,4200,4190,4
20240607,110300,18117770,4190,4190,4190,4190,0
20240607,110200,18117770,4190,4200,4200,4190,433
20240607,110100,16303490,4200,4200,4200,4200,0
20240607,110000,16303490,4200,4200,4200,4200,0
20240607,105900,16303490,4200,4200,4200,4200,0
20240607,105800,16303490,4200,4200,4200,4200,0
20240607,105700,16303490,4200,4200,4200,4200,0
20240607,105600,16303490,4200,4200,4200,4200,0
20240607,105500,16303490,4200,4200,4200,4200,0
20240607,105400,16303490,4200,4200,4200,4200,0
20240607,105300,16303490,4200,4200,4200,4200,0
20240607,105200,16303490,4200,4200,4200,4200,23
20240607,105100,16206890,4200,4200,4200,4200,0
20240607,105000,16206890,4200,4200,4200,4200,0
20240607,104900,16206890,4200,4200,4200,4200,0
20240607,104800,16206890,4200,4200,4200,4200,0
20240607,104700,16206890,4200,4200,4200,4200,0
20240607,104600,16206890,4200,4200,4200,4200,0
20240607,104500,16206890,4200,4190,4200,4190,103
20240607,104400,15775310,4200,4200,4200,4200,0
20240607,104300,15775310,4200,4200,4200,4200,10
20240607,104200,15733310,4200,4200,4200,4200,4
20240607,104100,15716510,4200,4200,4200,4200,0
20240607,104000,15716510,4200,4200,4200,4200,0
20240607,103900,15716510,4200,4200,4200,4200,0
20240607,103800,15716510,4200,4200,4200,4200,0
20240607,103700,15716510,4200,4200,4200,4200,0
20240607,103600,15716510,4200,4200,4200,4200,0
20240607,103500,15716510,4200,4200,4200,4200,0
20240607,103400,15716510,4200,4200,4200,4200,0
20240607,103300,15716510,4200,4200,4200,4200,534
20240607,103200,13473710,4200,4195,4200,4195,268
20240607,103100,12348115,4195,4195,4195,4195,65
20240607,103000,12075440,4195,4195,4195,4195,1
20240607,102900,12071245,4195,4195,4195,4195,1
20240607,102800,12067050,4190,4190,4190,4190,0
20240607,102700,12067050,4190,4190,4190,4190,0
20240607,102600,12067050,4190,4190,4190,4190,0
20240607,102500,12067050,4190,4190,4190,4190,100
20240607,102400,11648050,4190,4190,4190,4190,0
20240607,102300,11648050,4190,4190,4190,4190,100
20240607,102200,11229050,4190,4190,4190,4190,200
20240607,102100,10391050,4190,4190,4190,4190,0
20240607,102000,10391050,4190,4190,4190,4190,0
20240607,101900,10391050,4190,4190,4190,4190,0
20240607,101800,10391050,4190,4190,4190,4190,0
20240607,101700,10391050,4190,4190,4190,4190,0
20240607,101600,10391050,4190,4190,4190,4190,0
20240607,101500,10391050,4190,4190,4190,4190,0
20240607,101400,10391050,4190,4190,4190,4190,0
20240607,101300,10391050,4190,4190,4190,4190,0
20240607,101200,10391050,4190,4190,4190,4190,0
20240607,101100,10391050,4190,4190,4190,4190,0
20240607,101000,10391050,4190,4190,4190,4190,3
20240607,100900,10378480,4190,4190,4190,4190,0
20240607,100800,10378480,4190,4190,4190,4190,0
20240607,100700,10378480,4190,4190,4190,4190,0
20240607,100600,10378480,4190,4190,4190,4190,0
20240607,100500,10378480,4190,4190,4190,4190,1
20240607,100400,10374290,4190,4190,4190,4190,0
20240607,100300,10374290,4190,4190,4190,4190,0
20240607,100200,10374290,4190,4190,4190,4190,0
20240607,100100,10374290,4190,4190,4190,4190,0
20240607,100000,10374290,4190,4190,4190,4190,0
20240607,095900,10374290,4190,4190,4190,4190,0
20240607,095800,10374290,4190,4190,4190,4190,0
20240607,095700,10374290,4190,4190,4190,4190,0
20240607,095600,10374290,4190,4190,4190,4190,0
20240607,095500,10374290,4190,4190,4190,4190,0
20240607,095400,10374290,4190,4190,4190,4190,1
20240607,095300,10370100,4190,4190,4190,4190,0
20240607,095200,10370100,4190,4190,4190,4190,0
20240607,095100,10370100,4190,4190,4190,4190,0
20240607,095000,10370100,4190,4190,4190,4190,0
20240607,094900,10370100,4190,4190,4190,4190,0
20240607,094800,10370100,4190,4190,4190,4190,0
20240607,094700,10370100,4190,4190,4190,4190,0
20240607,094600,10370100,4190,4190,4190,4190,0
20240607,094500,10370100,4190,4190,4190,4190,0
20240607,094400,10370100,4190,4185,4190,4185,3
20240607,094300,10357535,4190,4190,4190,4190,7
20240607,094200,10328205,4190,4190,4190,4190,0
20240607,094100,10328205,4190,4190,4190,4190,0
20240607,094000,10328205,4190,4190,4190,4190,5
20240607,093900,10307255,4195,4195,4195,4195,0
20240607,093800,10307255,4195,4195,4195,4195,0
20240607,093700,10307255,4195,4195,4195,4195,0
20240607,093600,10307255,4195,4195,4195,4195,0
20240607,093500,10307255,4195,4195,4195,4195,3
20240607,093400,10294670,4195,4195,4195,4195,0
20240607,093300,10294670,4195,4195,4195,4195,0
20240607,093200,10294670,4195,4205,4205,4195,108
20240607,093100,9841600,4215,4215,4215,4215,0
20240607,093000,9841600,4215,4215,4215,4215,0
20240607,092900,9841600,4215,4215,4215,4215,0
20240607,092800,9841600,4215,4215,4215,4215,7
20240607,092700,9812095,4215,4215,4215,4215,0
20240607,092600,9812095,4215,4215,4215,4215,10
20240607,092500,9769945,4215,4215,4215,4215,0
20240607,092400,9769945,4215,4215,4215,4215,0
20240607,092300,9769945,4215,4215,4215,4215,0
20240607,092200,9769945,4215,4205,4215,4205,400
20240607,092100,8085495,4205,4205,4205,4205,0
20240607,092000,8085495,4205,4195,4205,4195,400
20240607,091900,6407485,4210,4210,4210,4210,0
20240607,091800,6407485,4210,4210,4210,4210,0
20240607,091700,6407485,4210,4210,4210,4210,0
20240607,091600,6407485,4210,4210,4210,4210,0
20240607,091500,6407485,4210,4210,4210,4210,0
20240607,091400,6407485,4210,4180,4210,4180,500
20240607,091300,4305925,4180,4180,4180,4180,0
20240607,091200,4305925,4180,4190,4190,4180,127
20240607,091100,3774335,4180,4180,4180,4180,38
20240607,091000,3615495,4180,4175,4180,4175,100
20240607,090900,3197500,4180,4180,4180,4180,0
20240607,090800,3197500,4180,4180,4180,4180,1
20240607,090700,3193320,4160,4160,4160,4160,0
20240607,090600,3193320,4160,4175,4175,4160,202
20240607,090500,2352940,4180,4180,4180,4180,48
20240607,090400,2152300,4180,4180,4180,4180,0
20240607,090300,2152300,4180,4180,4180,4180,2
20240607,090200,2143940,4225,4225,4225,4225,0
20240607,090100,2143940,4225,4240,4240,4170,252
20240607,090000,1092975,4170,4155,4170,4155,263