KissMeData/145270/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,202700,85359854,1021,1021,1021,1021,329
20240604,202600,85359854,1021,1021,1021,1021,0
20240604,202500,85359854,1021,1021,1021,1021,0
20240604,202400,85359854,1021,1021,1021,1021,0
20240604,202300,85359854,1021,1021,1021,1021,0
20240604,202200,85359854,1021,1021,1021,1021,0
20240604,202100,85359854,1021,1021,1021,1021,0
20240604,202000,85359854,1021,1021,1021,1021,0
20240604,201900,85359854,1021,1021,1021,1021,0
20240604,201800,85359854,1021,1021,1021,1021,0
20240604,201700,85359854,1021,1021,1021,1021,0
20240604,201600,85359854,1021,1021,1021,1021,0
20240604,201500,85359854,1021,1021,1021,1021,0
20240604,201400,85359854,1021,1021,1021,1021,0
20240604,201300,85359854,1021,1021,1021,1021,0
20240604,201200,85359854,1021,1021,1021,1021,0
20240604,201100,85359854,1021,1021,1021,1021,0
20240604,201000,85359854,1021,1021,1021,1021,0
20240604,200900,85359854,1021,1021,1021,1021,0
20240604,200800,85359854,1021,1021,1021,1021,0
20240604,200700,85359854,1021,1021,1021,1021,0
20240604,200600,85359854,1021,1021,1021,1021,0
20240604,200500,85359854,1021,1021,1021,1021,0
20240604,200400,85359854,1021,1021,1021,1021,0
20240604,200300,85359854,1021,1021,1021,1021,0
20240604,200200,85359854,1021,1021,1021,1021,0
20240604,200100,85359854,1021,1021,1021,1021,0
20240604,200000,85359854,1021,1021,1021,1021,0
20240604,195900,85359854,1021,1021,1021,1021,0
20240604,195800,85359854,1021,1021,1021,1021,0
20240604,195700,85359854,1021,1021,1021,1021,329
20240604,195600,85359854,1021,1021,1021,1021,0
20240604,195500,85359854,1021,1021,1021,1021,0
20240604,195400,85359854,1021,1021,1021,1021,0
20240604,195300,85359854,1021,1021,1021,1021,0
20240604,195200,85359854,1021,1021,1021,1021,0
20240604,195100,85359854,1021,1021,1021,1021,0
20240604,195000,85359854,1021,1021,1021,1021,0
20240604,194900,85359854,1021,1021,1021,1021,0
20240604,194800,85359854,1021,1021,1021,1021,0
20240604,194700,85359854,1021,1021,1021,1021,0
20240604,194600,85359854,1021,1021,1021,1021,0
20240604,194500,85359854,1021,1021,1021,1021,0
20240604,194400,85359854,1021,1021,1021,1021,0
20240604,194300,85359854,1021,1021,1021,1021,0
20240604,194200,85359854,1021,1021,1021,1021,0
20240604,194100,85359854,1021,1021,1021,1021,0
20240604,194000,85359854,1021,1021,1021,1021,0
20240604,193900,85359854,1021,1021,1021,1021,0
20240604,193800,85359854,1021,1021,1021,1021,0
20240604,193700,85359854,1021,1021,1021,1021,0
20240604,193600,85359854,1021,1021,1021,1021,0
20240604,193500,85359854,1021,1021,1021,1021,0
20240604,193400,85359854,1021,1021,1021,1021,0
20240604,193300,85359854,1021,1021,1021,1021,0
20240604,193200,85359854,1021,1021,1021,1021,0
20240604,193100,85359854,1021,1021,1021,1021,0
20240604,193000,85359854,1021,1021,1021,1021,0
20240604,192900,85359854,1021,1021,1021,1021,0
20240604,192800,85359854,1021,1021,1021,1021,0
20240604,192700,85359854,1021,1021,1021,1021,329
20240604,192600,85359854,1021,1021,1021,1021,0
20240604,192500,85359854,1021,1021,1021,1021,0
20240604,192400,85359854,1021,1021,1021,1021,0
20240604,192300,85359854,1021,1021,1021,1021,0
20240604,192200,85359854,1021,1021,1021,1021,0
20240604,192100,85359854,1021,1021,1021,1021,0
20240604,192000,85359854,1021,1021,1021,1021,0
20240604,191900,85359854,1021,1021,1021,1021,0
20240604,191800,85359854,1021,1021,1021,1021,0
20240604,191700,85359854,1021,1021,1021,1021,0
20240604,191600,85359854,1021,1021,1021,1021,0
20240604,191500,85359854,1021,1021,1021,1021,0
20240604,191400,85359854,1021,1021,1021,1021,0
20240604,191300,85359854,1021,1021,1021,1021,0
20240604,191200,85359854,1021,1021,1021,1021,0
20240604,191100,85359854,1021,1021,1021,1021,0
20240604,191000,85359854,1021,1021,1021,1021,0
20240604,190900,85359854,1021,1021,1021,1021,0
20240604,190800,85359854,1021,1021,1021,1021,0
20240604,190700,85359854,1021,1021,1021,1021,0
20240604,190600,85359854,1021,1021,1021,1021,0
20240604,190500,85359854,1021,1021,1021,1021,0
20240604,190400,85359854,1021,1021,1021,1021,0
20240604,190300,85359854,1021,1021,1021,1021,0
20240604,190200,85359854,1021,1021,1021,1021,0
20240604,190100,85359854,1021,1021,1021,1021,0
20240604,190000,85359854,1021,1021,1021,1021,0
20240604,185900,85359854,1021,1021,1021,1021,0
20240604,185800,85359854,1021,1021,1021,1021,0
20240604,185700,85359854,1021,1021,1021,1021,329
20240604,185600,85359854,1021,1021,1021,1021,0
20240604,185500,85359854,1021,1021,1021,1021,0
20240604,185400,85359854,1021,1021,1021,1021,0
20240604,185300,85359854,1021,1021,1021,1021,0
20240604,185200,85359854,1021,1021,1021,1021,0
20240604,185100,85359854,1021,1021,1021,1021,0
20240604,185000,85359854,1021,1021,1021,1021,0
20240604,184900,85359854,1021,1021,1021,1021,0
20240604,184800,85359854,1021,1021,1021,1021,0
20240604,184700,85359854,1021,1021,1021,1021,0
20240604,184600,85359854,1021,1021,1021,1021,0
20240604,184500,85359854,1021,1021,1021,1021,0
20240604,184400,85359854,1021,1021,1021,1021,0
20240604,184300,85359854,1021,1021,1021,1021,0
20240604,184200,85359854,1021,1021,1021,1021,0
20240604,184100,85359854,1021,1021,1021,1021,0
20240604,184000,85359854,1021,1021,1021,1021,0
20240604,183900,85359854,1021,1021,1021,1021,0
20240604,183800,85359854,1021,1021,1021,1021,0
20240604,183700,85359854,1021,1021,1021,1021,0
20240604,183600,85359854,1021,1021,1021,1021,0
20240604,183500,85359854,1021,1021,1021,1021,0
20240604,183400,85359854,1021,1021,1021,1021,0
20240604,183300,85359854,1021,1021,1021,1021,0
20240604,183200,85359854,1021,1021,1021,1021,0
20240604,183100,85359854,1021,1021,1021,1021,0
20240604,183000,85359854,1021,1021,1021,1021,0
20240604,182900,85359854,1021,1021,1021,1021,0
20240604,182800,85359854,1021,1021,1021,1021,0
20240604,182700,85359854,1021,1021,1021,1021,329
20240604,182600,85359854,1021,1021,1021,1021,0
20240604,182500,85359854,1021,1021,1021,1021,0
20240604,182400,85359854,1021,1021,1021,1021,0
20240604,182300,85359854,1021,1021,1021,1021,0
20240604,182200,85359854,1021,1021,1021,1021,0
20240604,182100,85359854,1021,1021,1021,1021,0
20240604,182000,85359854,1021,1021,1021,1021,0
20240604,181900,85359854,1021,1021,1021,1021,0
20240604,181800,85359854,1021,1021,1021,1021,0
20240604,181700,85359854,1021,1021,1021,1021,0
20240604,181600,85359854,1021,1021,1021,1021,0
20240604,181500,85359854,1021,1021,1021,1021,0
20240604,181400,85359854,1021,1021,1021,1021,0
20240604,181300,85359854,1021,1021,1021,1021,0
20240604,181200,85359854,1021,1021,1021,1021,0
20240604,181100,85359854,1021,1021,1021,1021,0
20240604,181000,85359854,1021,1021,1021,1021,0
20240604,180900,85359854,1021,1021,1021,1021,0
20240604,180800,85359854,1021,1021,1021,1021,0
20240604,180700,85359854,1021,1021,1021,1021,0
20240604,180600,85359854,1021,1021,1021,1021,0
20240604,180500,85359854,1021,1021,1021,1021,0
20240604,180400,85359854,1021,1021,1021,1021,0
20240604,180300,85359854,1021,1021,1021,1021,0
20240604,180200,85359854,1021,1021,1021,1021,0
20240604,180100,85359854,1021,1021,1021,1021,0
20240604,180000,85359854,1021,1021,1021,1021,0
20240604,175900,85359854,1021,1021,1021,1021,0
20240604,175800,85359854,1021,1021,1021,1021,0
20240604,175700,85359854,1021,1021,1021,1021,329
20240604,175600,85359854,1021,1021,1021,1021,0
20240604,175500,85359854,1021,1021,1021,1021,0
20240604,175400,85359854,1021,1021,1021,1021,0
20240604,175300,85359854,1021,1021,1021,1021,0
20240604,175200,85359854,1021,1021,1021,1021,0
20240604,175100,85359854,1021,1021,1021,1021,0
20240604,175000,85359854,1021,1021,1021,1021,0
20240604,174900,85359854,1021,1021,1021,1021,0
20240604,174800,85359854,1021,1021,1021,1021,0
20240604,174700,85359854,1021,1021,1021,1021,0
20240604,174600,85359854,1021,1021,1021,1021,0
20240604,174500,85359854,1021,1021,1021,1021,0
20240604,174400,85359854,1021,1021,1021,1021,0
20240604,174300,85359854,1021,1021,1021,1021,0
20240604,174200,85359854,1021,1021,1021,1021,0
20240604,174100,85359854,1021,1021,1021,1021,0
20240604,174000,85359854,1021,1021,1021,1021,0
20240604,173900,85359854,1021,1021,1021,1021,0
20240604,173800,85359854,1021,1021,1021,1021,0
20240604,173700,85359854,1021,1021,1021,1021,0
20240604,173600,85359854,1021,1021,1021,1021,0
20240604,173500,85359854,1021,1021,1021,1021,0
20240604,173400,85359854,1021,1021,1021,1021,0
20240604,173300,85359854,1021,1021,1021,1021,0
20240604,173200,85359854,1021,1021,1021,1021,0
20240604,173100,85359854,1021,1021,1021,1021,0
20240604,173000,85359854,1021,1021,1021,1021,0
20240604,172900,85359854,1021,1021,1021,1021,0
20240604,172800,85359854,1021,1021,1021,1021,0
20240604,172700,85359854,1021,1021,1021,1021,329
20240604,172600,85359854,1021,1021,1021,1021,0
20240604,172500,85359854,1021,1021,1021,1021,0
20240604,172400,85359854,1021,1021,1021,1021,0
20240604,172300,85359854,1021,1021,1021,1021,0
20240604,172200,85359854,1021,1021,1021,1021,0
20240604,172100,85359854,1021,1021,1021,1021,0
20240604,172000,85359854,1021,1021,1021,1021,0
20240604,171900,85359854,1021,1021,1021,1021,0
20240604,171800,85359854,1021,1021,1021,1021,0
20240604,171700,85359854,1021,1021,1021,1021,0
20240604,171600,85359854,1021,1021,1021,1021,0
20240604,171500,85359854,1021,1021,1021,1021,0
20240604,171400,85359854,1021,1021,1021,1021,0
20240604,171300,85359854,1021,1021,1021,1021,0
20240604,171200,85359854,1021,1021,1021,1021,0
20240604,171100,85359854,1021,1021,1021,1021,0
20240604,171000,85359854,1021,1021,1021,1021,0
20240604,170900,85359854,1021,1021,1021,1021,0
20240604,170800,85359854,1021,1021,1021,1021,0
20240604,170700,85359854,1021,1021,1021,1021,0
20240604,170600,85359854,1021,1021,1021,1021,0
20240604,170500,85359854,1021,1021,1021,1021,0
20240604,170400,85359854,1021,1021,1021,1021,0
20240604,170300,85359854,1021,1021,1021,1021,0
20240604,170200,85359854,1021,1021,1021,1021,0
20240604,170100,85359854,1021,1021,1021,1021,0
20240604,170000,85359854,1021,1021,1021,1021,0
20240604,165900,85359854,1021,1021,1021,1021,0
20240604,165800,85359854,1021,1021,1021,1021,0
20240604,165700,85359854,1021,1021,1021,1021,329
20240604,165600,85359854,1021,1021,1021,1021,0
20240604,165500,85359854,1021,1021,1021,1021,0
20240604,165400,85359854,1021,1021,1021,1021,0
20240604,165300,85359854,1021,1021,1021,1021,0
20240604,165200,85359854,1021,1021,1021,1021,0
20240604,165100,85359854,1021,1021,1021,1021,0
20240604,165000,85359854,1021,1021,1021,1021,0
20240604,164900,85359854,1021,1021,1021,1021,0
20240604,164800,85359854,1021,1021,1021,1021,0
20240604,164700,85359854,1021,1021,1021,1021,0
20240604,164600,85359854,1021,1021,1021,1021,0
20240604,164500,85359854,1021,1021,1021,1021,0
20240604,164400,85359854,1021,1021,1021,1021,0
20240604,164300,85359854,1021,1021,1021,1021,0
20240604,164200,85359854,1021,1021,1021,1021,0
20240604,164100,85359854,1021,1021,1021,1021,0
20240604,164000,85359854,1021,1021,1021,1021,0
20240604,163900,85359854,1021,1021,1021,1021,0
20240604,163800,85359854,1021,1021,1021,1021,0
20240604,163700,85359854,1021,1021,1021,1021,0
20240604,163600,85359854,1021,1021,1021,1021,0
20240604,163500,85359854,1021,1021,1021,1021,0
20240604,163400,85359854,1021,1021,1021,1021,0
20240604,163300,85359854,1021,1021,1021,1021,0
20240604,163200,85359854,1021,1021,1021,1021,0
20240604,163100,85359854,1021,1021,1021,1021,0
20240604,163000,85359854,1021,1021,1021,1021,0
20240604,162900,85359854,1021,1021,1021,1021,0
20240604,162800,85359854,1021,1021,1021,1021,0
20240604,162700,85359854,1021,1021,1021,1021,329
20240604,162600,85359854,1021,1021,1021,1021,0
20240604,162500,85359854,1021,1021,1021,1021,0
20240604,162400,85359854,1021,1021,1021,1021,0
20240604,162300,85359854,1021,1021,1021,1021,0
20240604,162200,85359854,1021,1021,1021,1021,0
20240604,162100,85359854,1021,1021,1021,1021,0
20240604,162000,85359854,1021,1021,1021,1021,0
20240604,161900,85359854,1021,1021,1021,1021,0
20240604,161800,85359854,1021,1021,1021,1021,0
20240604,161700,85359854,1021,1021,1021,1021,0
20240604,161600,85359854,1021,1021,1021,1021,0
20240604,161500,85359854,1021,1021,1021,1021,0
20240604,161400,85359854,1021,1021,1021,1021,0
20240604,161300,85359854,1021,1021,1021,1021,0
20240604,161200,85359854,1021,1021,1021,1021,0
20240604,161100,85359854,1021,1021,1021,1021,0
20240604,161000,85359854,1021,1021,1021,1021,0
20240604,160900,85359854,1021,1021,1021,1021,0
20240604,160800,85359854,1021,1021,1021,1021,0
20240604,160700,85359854,1021,1021,1021,1021,0
20240604,160600,85359854,1021,1021,1021,1021,0
20240604,160500,85359854,1021,1021,1021,1021,0
20240604,160400,85359854,1021,1021,1021,1021,0
20240604,160300,85359854,1021,1021,1021,1021,0
20240604,160200,85359854,1021,1021,1021,1021,0
20240604,160100,85359854,1021,1021,1021,1021,0
20240604,160000,85359854,1021,1021,1021,1021,0
20240604,155900,85359854,1021,1021,1021,1021,0
20240604,155800,85359854,1021,1021,1021,1021,0
20240604,155700,85359854,1021,1021,1021,1021,329
20240604,155600,85359854,1021,1021,1021,1021,0
20240604,155500,85359854,1021,1021,1021,1021,0
20240604,155400,85359854,1021,1021,1021,1021,0
20240604,155300,85359854,1021,1021,1021,1021,0
20240604,155200,85359854,1021,1021,1021,1021,0
20240604,155100,85359854,1021,1021,1021,1021,0
20240604,155000,85359854,1021,1021,1021,1021,0
20240604,154900,85359854,1021,1021,1021,1021,0
20240604,154800,85359854,1021,1021,1021,1021,0
20240604,154700,85359854,1021,1021,1021,1021,0
20240604,154600,85359854,1021,1021,1021,1021,0
20240604,154500,85359854,1021,1021,1021,1021,0
20240604,154400,85359854,1021,1021,1021,1021,0
20240604,154300,85359854,1021,1021,1021,1021,0
20240604,154200,85359854,1021,1021,1021,1021,0
20240604,154100,85359854,1021,1021,1021,1021,0
20240604,154000,85359854,1021,1021,1021,1021,0
20240604,153900,85359854,1021,1021,1021,1021,0
20240604,153800,85359854,1021,1021,1021,1021,0
20240604,153700,85359854,1021,1021,1021,1021,0
20240604,153600,85359854,1021,1021,1021,1021,0
20240604,153500,85359854,1021,1021,1021,1021,0
20240604,153400,85359854,1021,1021,1021,1021,0
20240604,153300,85359854,1021,1021,1021,1021,0
20240604,153200,85359854,1021,1021,1021,1021,0
20240604,153100,85359854,1021,1021,1021,1021,0
20240604,153000,85359854,1021,1021,1021,1021,329
20240604,152900,85023945,1020,1020,1020,1020,0
20240604,152800,85023945,1020,1020,1020,1020,0
20240604,152700,85023945,1020,1020,1020,1020,0
20240604,152600,85023945,1020,1020,1020,1020,0
20240604,152500,85023945,1020,1020,1020,1020,0
20240604,152400,85023945,1020,1020,1020,1020,0
20240604,152300,85023945,1020,1020,1020,1020,0
20240604,152200,85023945,1020,1020,1020,1020,0
20240604,152100,85023945,1020,1020,1020,1020,0
20240604,152000,85023945,1020,1020,1020,1020,0
20240604,151900,85023945,1020,1020,1020,1020,0
20240604,151800,85023945,1020,1020,1020,1020,67
20240604,151700,84955605,1020,1020,1020,1020,67
20240604,151600,84887265,1021,1020,1021,1020,71
20240604,151500,84814842,1021,1020,1021,1020,3069
20240604,151400,81681461,1021,1020,1021,1020,361
20240604,151300,81313236,1020,1020,1020,1020,68
20240604,151200,81243876,1020,1021,1021,1020,1068
20240604,151100,80153516,1021,1021,1021,1021,50
20240604,151000,80102466,1020,1020,1020,1020,69
20240604,150900,80032086,1020,1020,1020,1020,0
20240604,150800,80032086,1020,1020,1020,1020,0
20240604,150700,80032086,1020,1020,1020,1020,0
20240604,150600,80032086,1020,1020,1020,1020,2
20240604,150500,80030046,1021,1021,1021,1021,13
20240604,150400,80016773,1021,1021,1021,1021,0
20240604,150300,80016773,1021,1021,1021,1021,0
20240604,150200,80016773,1021,1021,1021,1021,4
20240604,150100,80012689,1020,1020,1020,1020,0
20240604,150000,80012689,1020,1020,1020,1020,0
20240604,145900,80012689,1020,1020,1020,1020,0
20240604,145800,80012689,1020,1020,1020,1020,0
20240604,145700,80012689,1020,1020,1020,1020,0
20240604,145600,80012689,1020,1020,1020,1020,3000
20240604,145500,76952689,1021,1021,1021,1021,0
20240604,145400,76952689,1021,1021,1021,1021,0
20240604,145300,76952689,1021,1021,1021,1021,0
20240604,145200,76952689,1021,1021,1021,1021,0
20240604,145100,76952689,1021,1021,1021,1021,0
20240604,145000,76952689,1021,1021,1021,1021,0
20240604,144900,76952689,1021,1021,1021,1021,0
20240604,144800,76952689,1021,1021,1021,1021,1
20240604,144700,76951668,1021,1021,1021,1021,2
20240604,144600,76949626,1021,1021,1021,1021,0
20240604,144500,76949626,1021,1021,1021,1021,0
20240604,144400,76949626,1021,1021,1021,1021,0
20240604,144300,76949626,1021,1021,1021,1021,0
20240604,144200,76949626,1021,1021,1021,1021,0
20240604,144100,76949626,1021,1021,1021,1021,0
20240604,144000,76949626,1021,1021,1021,1021,0
20240604,143900,76949626,1021,1021,1021,1021,0
20240604,143800,76949626,1021,1021,1021,1021,128
20240604,143700,76818938,1021,1021,1021,1021,10
20240604,143600,76808728,1020,1020,1020,1020,0
20240604,143500,76808728,1020,1020,1020,1020,6
20240604,143400,76802608,1021,1021,1021,1021,1241
20240604,143300,75535547,1021,1021,1021,1021,19
20240604,143200,75516148,1021,1021,1021,1021,0
20240604,143100,75516148,1021,1021,1021,1021,1865
20240604,143000,73611983,1020,1020,1020,1020,0
20240604,142900,73611983,1020,1020,1020,1020,0
20240604,142800,73611983,1020,1020,1020,1020,947
20240604,142700,72646043,1021,1021,1021,1021,0
20240604,142600,72646043,1021,1021,1021,1021,5
20240604,142500,72640938,1021,1021,1021,1021,0
20240604,142400,72640938,1021,1021,1021,1021,0
20240604,142300,72640938,1021,1021,1021,1021,0
20240604,142200,72640938,1021,1021,1021,1021,0
20240604,142100,72640938,1021,1021,1021,1021,0
20240604,142000,72640938,1021,1021,1021,1021,0
20240604,141900,72640938,1021,1021,1021,1021,0
20240604,141800,72640938,1021,1021,1021,1021,0
20240604,141700,72640938,1021,1021,1021,1021,0
20240604,141600,72640938,1021,1021,1021,1021,0
20240604,141500,72640938,1021,1021,1021,1021,0
20240604,141400,72640938,1021,1021,1021,1021,0
20240604,141300,72640938,1021,1021,1021,1021,103
20240604,141200,72535775,1022,1022,1022,1022,0
20240604,141100,72535775,1022,1022,1022,1022,0
20240604,141000,72535775,1022,1022,1022,1022,0
20240604,140900,72535775,1022,1022,1022,1022,4
20240604,140800,72531687,1022,1022,1022,1022,0
20240604,140700,72531687,1022,1022,1022,1022,0
20240604,140600,72531687,1022,1022,1022,1022,0
20240604,140500,72531687,1022,1022,1022,1022,0
20240604,140400,72531687,1022,1022,1022,1022,0
20240604,140300,72531687,1022,1022,1022,1022,0
20240604,140200,72531687,1022,1022,1022,1022,0
20240604,140100,72531687,1022,1022,1022,1022,0
20240604,140000,72531687,1022,1022,1022,1022,0
20240604,135900,72531687,1022,1022,1022,1022,0
20240604,135800,72531687,1022,1022,1022,1022,6
20240604,135700,72525555,1021,1021,1021,1021,50
20240604,135600,72474505,1021,1021,1021,1021,355
20240604,135500,72112050,1022,1022,1022,1022,0
20240604,135400,72112050,1022,1022,1022,1022,0
20240604,135300,72112050,1022,1022,1022,1022,0
20240604,135200,72112050,1022,1022,1022,1022,0
20240604,135100,72112050,1022,1022,1022,1022,0
20240604,135000,72112050,1022,1022,1022,1022,0
20240604,134900,72112050,1022,1022,1022,1022,0
20240604,134800,72112050,1022,1022,1022,1022,0
20240604,134700,72112050,1022,1022,1022,1022,0
20240604,134600,72112050,1022,1022,1022,1022,2
20240604,134500,72110006,1022,1022,1022,1022,0
20240604,134400,72110006,1022,1022,1022,1022,2
20240604,134300,72107962,1022,1022,1022,1022,0
20240604,134200,72107962,1022,1022,1022,1022,0
20240604,134100,72107962,1022,1022,1022,1022,0
20240604,134000,72107962,1022,1022,1022,1022,0
20240604,133900,72107962,1022,1022,1022,1022,0
20240604,133800,72107962,1022,1022,1022,1022,0
20240604,133700,72107962,1022,1022,1022,1022,0
20240604,133600,72107962,1022,1022,1022,1022,0
20240604,133500,72107962,1022,1022,1022,1022,0
20240604,133400,72107962,1022,1022,1022,1022,0
20240604,133300,72107962,1022,1022,1022,1022,0
20240604,133200,72107962,1022,1022,1022,1022,0
20240604,133100,72107962,1022,1022,1022,1022,0
20240604,133000,72107962,1022,1022,1022,1022,0
20240604,132900,72107962,1022,1022,1022,1022,0
20240604,132800,72107962,1022,1022,1022,1022,920
20240604,132700,71167722,1022,1022,1022,1022,0
20240604,132600,71167722,1022,1022,1022,1022,0
20240604,132500,71167722,1022,1022,1022,1022,0
20240604,132400,71167722,1022,1022,1022,1022,0
20240604,132300,71167722,1022,1022,1022,1022,0
20240604,132200,71167722,1022,1022,1022,1022,0
20240604,132100,71167722,1022,1022,1022,1022,0
20240604,132000,71167722,1022,1022,1022,1022,0
20240604,131900,71167722,1022,1022,1022,1022,0
20240604,131800,71167722,1022,1022,1022,1022,0
20240604,131700,71167722,1022,1022,1022,1022,0
20240604,131600,71167722,1022,1022,1022,1022,0
20240604,131500,71167722,1022,1022,1022,1022,0
20240604,131400,71167722,1022,1022,1022,1022,0
20240604,131300,71167722,1022,1022,1022,1022,0
20240604,131200,71167722,1022,1022,1022,1022,0
20240604,131100,71167722,1022,1022,1022,1022,0
20240604,131000,71167722,1022,1022,1022,1022,0
20240604,130900,71167722,1022,1022,1022,1022,0
20240604,130800,71167722,1022,1022,1022,1022,0
20240604,130700,71167722,1022,1022,1022,1022,100
20240604,130600,71065522,1022,1022,1022,1022,0
20240604,130500,71065522,1022,1022,1022,1022,0
20240604,130400,71065522,1022,1022,1022,1022,0
20240604,130300,71065522,1022,1022,1022,1022,0
20240604,130200,71065522,1022,1022,1022,1022,0
20240604,130100,71065522,1022,1022,1022,1022,10
20240604,130000,71055302,1021,1021,1021,1021,0
20240604,125900,71055302,1021,1021,1021,1021,0
20240604,125800,71055302,1021,1021,1021,1021,0
20240604,125700,71055302,1021,1021,1021,1021,0
20240604,125600,71055302,1021,1021,1021,1021,0
20240604,125500,71055302,1021,1021,1021,1021,0
20240604,125400,71055302,1021,1021,1021,1021,0
20240604,125300,71055302,1021,1021,1021,1021,0
20240604,125200,71055302,1021,1021,1021,1021,2
20240604,125100,71053260,1021,1021,1021,1021,0
20240604,125000,71053260,1021,1021,1021,1021,0
20240604,124900,71053260,1021,1021,1021,1021,0
20240604,124800,71053260,1021,1021,1021,1021,0
20240604,124700,71053260,1021,1021,1021,1021,0
20240604,124600,71053260,1021,1021,1021,1021,0
20240604,124500,71053260,1021,1021,1021,1021,0
20240604,124400,71053260,1021,1021,1021,1021,0
20240604,124300,71053260,1021,1021,1021,1021,0
20240604,124200,71053260,1021,1021,1021,1021,0
20240604,124100,71053260,1021,1021,1021,1021,15
20240604,124000,71037945,1023,1023,1023,1023,0
20240604,123900,71037945,1023,1023,1023,1023,0
20240604,123800,71037945,1023,1023,1023,1023,10
20240604,123700,71027715,1023,1023,1023,1023,0
20240604,123600,71027715,1023,1023,1023,1023,0
20240604,123500,71027715,1023,1023,1023,1023,0
20240604,123400,71027715,1023,1023,1023,1023,0
20240604,123300,71027715,1023,1023,1023,1023,0
20240604,123200,71027715,1023,1023,1023,1023,0
20240604,123100,71027715,1023,1023,1023,1023,0
20240604,123000,71027715,1023,1023,1023,1023,1000
20240604,122900,70004715,1023,1023,1023,1023,1000
20240604,122800,68981715,1023,1023,1023,1023,0
20240604,122700,68981715,1023,1023,1023,1023,0
20240604,122600,68981715,1023,1023,1023,1023,0
20240604,122500,68981715,1023,1023,1023,1023,0
20240604,122400,68981715,1023,1023,1023,1023,0
20240604,122300,68981715,1023,1023,1023,1023,0
20240604,122200,68981715,1023,1023,1023,1023,0
20240604,122100,68981715,1023,1023,1023,1023,0
20240604,122000,68981715,1023,1023,1023,1023,0
20240604,121900,68981715,1023,1023,1023,1023,0
20240604,121800,68981715,1023,1023,1023,1023,0
20240604,121700,68981715,1023,1023,1023,1023,1
20240604,121600,68980692,1023,1023,1023,1023,9
20240604,121500,68971485,1020,1020,1020,1020,0
20240604,121400,68971485,1020,1020,1020,1020,0
20240604,121300,68971485,1020,1020,1020,1020,0
20240604,121200,68971485,1020,1020,1020,1020,0
20240604,121100,68971485,1020,1020,1020,1020,0
20240604,121000,68971485,1020,1020,1020,1020,0
20240604,120900,68971485,1020,1020,1020,1020,0
20240604,120800,68971485,1020,1020,1020,1020,0
20240604,120700,68971485,1020,1020,1020,1020,0
20240604,120600,68971485,1020,1020,1020,1020,1
20240604,120500,68970465,1023,1023,1023,1023,0
20240604,120400,68970465,1023,1023,1023,1023,0
20240604,120300,68970465,1023,1023,1023,1023,0
20240604,120200,68970465,1023,1023,1023,1023,0
20240604,120100,68970465,1023,1023,1023,1023,0
20240604,120000,68970465,1023,1023,1023,1023,0
20240604,115900,68970465,1023,1023,1023,1023,0
20240604,115800,68970465,1023,1023,1023,1023,0
20240604,115700,68970465,1023,1023,1023,1023,1
20240604,115600,68969442,1023,1023,1023,1023,3
20240604,115500,68966373,1023,1023,1023,1023,0
20240604,115400,68966373,1023,1023,1023,1023,0
20240604,115300,68966373,1023,1023,1023,1023,0
20240604,115200,68966373,1023,1023,1023,1023,0
20240604,115100,68966373,1023,1023,1023,1023,0
20240604,115000,68966373,1023,1023,1023,1023,0
20240604,114900,68966373,1023,1023,1023,1023,3
20240604,114800,68963304,1023,1023,1023,1023,0
20240604,114700,68963304,1023,1023,1023,1023,0
20240604,114600,68963304,1023,1023,1023,1023,0
20240604,114500,68963304,1023,1023,1023,1023,1
20240604,114400,68962281,1023,1023,1023,1023,0
20240604,114300,68962281,1023,1023,1023,1023,0
20240604,114200,68962281,1023,1023,1023,1023,483
20240604,114100,68468172,1023,1023,1023,1023,0
20240604,114000,68468172,1023,1023,1023,1023,0
20240604,113900,68468172,1023,1023,1023,1023,0
20240604,113800,68468172,1023,1023,1023,1023,0
20240604,113700,68468172,1023,1023,1023,1023,0
20240604,113600,68468172,1023,1023,1023,1023,0
20240604,113500,68468172,1023,1023,1023,1023,0
20240604,113400,68468172,1023,1023,1023,1023,0
20240604,113300,68468172,1023,1023,1023,1023,0
20240604,113200,68468172,1023,1023,1023,1023,0
20240604,113100,68468172,1023,1023,1023,1023,0
20240604,113000,68468172,1023,1023,1023,1023,0
20240604,112900,68468172,1023,1023,1023,1023,0
20240604,112800,68468172,1023,1023,1023,1023,3
20240604,112700,68465103,1023,1023,1023,1023,0
20240604,112600,68465103,1023,1023,1023,1023,0
20240604,112500,68465103,1023,1023,1023,1023,0
20240604,112400,68465103,1023,1023,1023,1023,0
20240604,112300,68465103,1023,1023,1023,1023,516
20240604,112200,67937235,1018,1018,1018,1018,0
20240604,112100,67937235,1018,1018,1018,1018,0
20240604,112000,67937235,1018,1018,1018,1018,13484
20240604,111900,54210523,1018,1018,1018,1018,2
20240604,111800,54208487,1018,1018,1018,1018,8187
20240604,111700,45874121,1018,1023,1023,1018,26004
20240604,111600,19372130,1023,1023,1023,1023,200
20240604,111500,19167530,1023,1023,1023,1023,0
20240604,111400,19167530,1023,1023,1023,1023,1
20240604,111300,19166507,1023,1023,1023,1023,1
20240604,111200,19165484,1023,1023,1023,1023,0
20240604,111100,19165484,1023,1023,1023,1023,0
20240604,111000,19165484,1023,1023,1023,1023,2
20240604,110900,19163438,1023,1023,1023,1023,0
20240604,110800,19163438,1023,1023,1023,1023,1
20240604,110700,19162415,1021,1021,1021,1021,0
20240604,110600,19162415,1021,1022,1022,1021,506
20240604,110500,18645577,1022,1022,1022,1022,0
20240604,110400,18645577,1022,1022,1022,1022,0
20240604,110300,18645577,1022,1022,1022,1022,2
20240604,110200,18643533,1022,1022,1022,1022,0
20240604,110100,18643533,1022,1022,1022,1022,0
20240604,110000,18643533,1022,1022,1022,1022,1003
20240604,105900,17618467,1022,1022,1022,1022,0
20240604,105800,17618467,1022,1022,1022,1022,0
20240604,105700,17618467,1022,1022,1022,1022,0
20240604,105600,17618467,1022,1022,1022,1022,0
20240604,105500,17618467,1022,1022,1022,1022,0
20240604,105400,17618467,1022,1022,1022,1022,1968
20240604,105300,15607171,1023,1023,1023,1023,4
20240604,105200,15603079,1023,1022,1023,1022,1005
20240604,105100,14575964,1023,1023,1023,1023,0
20240604,105000,14575964,1023,1023,1023,1023,0
20240604,104900,14575964,1023,1023,1023,1023,0
20240604,104800,14575964,1023,1023,1023,1023,0
20240604,104700,14575964,1023,1023,1023,1023,0
20240604,104600,14575964,1023,1023,1023,1023,0
20240604,104500,14575964,1023,1023,1023,1023,1786
20240604,104400,12748886,1024,1024,1024,1024,0
20240604,104300,12748886,1024,1024,1024,1024,0
20240604,104200,12748886,1024,1024,1024,1024,1
20240604,104100,12747862,1023,1023,1023,1023,0
20240604,104000,12747862,1023,1023,1023,1023,0
20240604,103900,12747862,1023,1023,1023,1023,0
20240604,103800,12747862,1023,1023,1023,1023,172
20240604,103700,12571906,1022,1022,1022,1022,2000
20240604,103600,10527906,1023,1023,1023,1023,0
20240604,103500,10527906,1023,1023,1023,1023,0
20240604,103400,10527906,1023,1023,1023,1023,1
20240604,103300,10526883,1023,1023,1023,1023,0
20240604,103200,10526883,1023,1023,1023,1023,0
20240604,103100,10526883,1023,1023,1023,1023,0
20240604,103000,10526883,1023,1023,1023,1023,0
20240604,102900,10526883,1023,1023,1023,1023,0
20240604,102800,10526883,1023,1023,1023,1023,0
20240604,102700,10526883,1023,1023,1023,1023,3
20240604,102600,10523814,1023,1023,1023,1023,0
20240604,102500,10523814,1023,1023,1023,1023,0
20240604,102400,10523814,1023,1023,1023,1023,1
20240604,102300,10522791,1023,1023,1023,1023,1
20240604,102200,10521768,1023,1023,1023,1023,0
20240604,102100,10521768,1023,1023,1023,1023,4
20240604,102000,10517676,1024,1024,1024,1024,0
20240604,101900,10517676,1024,1024,1024,1024,0
20240604,101800,10517676,1024,1024,1024,1024,0
20240604,101700,10517676,1024,1024,1024,1024,0
20240604,101600,10517676,1024,1024,1024,1024,0
20240604,101500,10517676,1024,1023,1024,1023,221
20240604,101400,10291591,1023,1023,1023,1023,3
20240604,101300,10288522,1024,1024,1024,1024,0
20240604,101200,10288522,1024,1024,1024,1024,0
20240604,101100,10288522,1024,1024,1024,1024,0
20240604,101000,10288522,1024,1024,1024,1024,0
20240604,100900,10288522,1024,1024,1024,1024,4
20240604,100800,10284426,1024,1024,1024,1024,0
20240604,100700,10284426,1024,1024,1024,1024,0
20240604,100600,10284426,1024,1024,1024,1024,1
20240604,100500,10283402,1024,1024,1024,1024,0
20240604,100400,10283402,1024,1024,1024,1024,1
20240604,100300,10282378,1024,1024,1024,1024,27
20240604,100200,10254730,1023,1023,1023,1023,0
20240604,100100,10254730,1023,1023,1023,1023,0
20240604,100000,10254730,1023,1024,1024,1023,11
20240604,095900,10243467,1023,1023,1023,1023,0
20240604,095800,10243467,1023,1022,1023,1022,2341
20240604,095700,7849120,1023,1023,1023,1023,4
20240604,095600,7845028,1023,1023,1023,1023,0
20240604,095500,7845028,1023,1023,1023,1023,3
20240604,095400,7841959,1023,1023,1023,1023,0
20240604,095300,7841959,1023,1023,1023,1023,1
20240604,095200,7840936,1023,1023,1023,1023,2
20240604,095100,7838890,1022,1022,1022,1022,1
20240604,095000,7837868,1023,1022,1023,1022,35
20240604,094900,7802084,1023,1024,1024,1023,2147
20240604,094800,5605647,1026,1026,1026,1026,0
20240604,094700,5605647,1026,1026,1026,1026,3
20240604,094600,5602569,1026,1026,1026,1026,104
20240604,094500,5495865,1026,1026,1026,1026,0
20240604,094400,5495865,1026,1026,1026,1026,0
20240604,094300,5495865,1026,1026,1026,1026,0
20240604,094200,5495865,1026,1026,1026,1026,0
20240604,094100,5495865,1026,1026,1026,1026,0
20240604,094000,5495865,1026,1026,1026,1026,0
20240604,093900,5495865,1026,1026,1026,1026,1
20240604,093800,5494839,1026,1026,1026,1026,1
20240604,093700,5493813,1026,1026,1026,1026,9
20240604,093600,5484579,1025,1025,1025,1025,1
20240604,093500,5483554,1026,1025,1026,1025,9
20240604,093400,5474322,1026,1026,1026,1026,0
20240604,093300,5474322,1026,1026,1026,1026,0
20240604,093200,5474322,1026,1026,1026,1026,0
20240604,093100,5474322,1026,1026,1026,1026,0
20240604,093000,5474322,1026,1026,1026,1026,0
20240604,092900,5474322,1026,1026,1026,1026,0
20240604,092800,5474322,1026,1026,1026,1026,0
20240604,092700,5474322,1026,1026,1026,1026,0
20240604,092600,5474322,1026,1026,1026,1026,3
20240604,092500,5471244,1024,1024,1024,1024,0
20240604,092400,5471244,1024,1024,1024,1024,97
20240604,092300,5371916,1024,1024,1024,1024,0
20240604,092200,5371916,1024,1024,1024,1024,0
20240604,092100,5371916,1024,1024,1024,1024,0
20240604,092000,5371916,1024,1024,1024,1024,0
20240604,091900,5371916,1024,1024,1024,1024,0
20240604,091800,5371916,1024,1024,1024,1024,0
20240604,091700,5371916,1024,1024,1024,1024,0
20240604,091600,5371916,1024,1024,1024,1024,0
20240604,091500,5371916,1024,1024,1024,1024,123
20240604,091400,5245964,1024,1024,1024,1024,0
20240604,091300,5245964,1024,1024,1024,1024,0
20240604,091200,5245964,1024,1024,1024,1024,0
20240604,091100,5245964,1024,1024,1024,1024,0
20240604,091000,5245964,1024,1024,1024,1024,0
20240604,090900,5245964,1024,1024,1024,1024,0
20240604,090800,5245964,1024,1024,1024,1024,0
20240604,090700,5245964,1024,1024,1024,1024,0
20240604,090600,5245964,1024,1024,1024,1019,5121
20240604,090500,24671,1027,1027,1027,1027,0
20240604,090400,24671,1027,1027,1027,1027,0
20240604,090300,24671,1027,1027,1027,1027,1
20240604,090200,23644,1028,1028,1028,1028,0
20240604,090100,23644,1028,1028,1028,1028,0
20240604,090000,23644,1028,1028,1028,1028,23