KissMeData/145270/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,202700,28537807,1024,1024,1024,1024,6
20240607,202600,28537807,1024,1024,1024,1024,0
20240607,202500,28537807,1024,1024,1024,1024,0
20240607,202400,28537807,1024,1024,1024,1024,0
20240607,202300,28537807,1024,1024,1024,1024,0
20240607,202200,28537807,1024,1024,1024,1024,0
20240607,202100,28537807,1024,1024,1024,1024,0
20240607,202000,28537807,1024,1024,1024,1024,0
20240607,201900,28537807,1024,1024,1024,1024,0
20240607,201800,28537807,1024,1024,1024,1024,0
20240607,201700,28537807,1024,1024,1024,1024,0
20240607,201600,28537807,1024,1024,1024,1024,0
20240607,201500,28537807,1024,1024,1024,1024,0
20240607,201400,28537807,1024,1024,1024,1024,0
20240607,201300,28537807,1024,1024,1024,1024,0
20240607,201200,28537807,1024,1024,1024,1024,0
20240607,201100,28537807,1024,1024,1024,1024,0
20240607,201000,28537807,1024,1024,1024,1024,0
20240607,200900,28537807,1024,1024,1024,1024,0
20240607,200800,28537807,1024,1024,1024,1024,0
20240607,200700,28537807,1024,1024,1024,1024,0
20240607,200600,28537807,1024,1024,1024,1024,0
20240607,200500,28537807,1024,1024,1024,1024,0
20240607,200400,28537807,1024,1024,1024,1024,0
20240607,200300,28537807,1024,1024,1024,1024,0
20240607,200200,28537807,1024,1024,1024,1024,0
20240607,200100,28537807,1024,1024,1024,1024,0
20240607,200000,28537807,1024,1024,1024,1024,0
20240607,195900,28537807,1024,1024,1024,1024,0
20240607,195800,28537807,1024,1024,1024,1024,0
20240607,195700,28537807,1024,1024,1024,1024,6
20240607,195600,28537807,1024,1024,1024,1024,0
20240607,195500,28537807,1024,1024,1024,1024,0
20240607,195400,28537807,1024,1024,1024,1024,0
20240607,195300,28537807,1024,1024,1024,1024,0
20240607,195200,28537807,1024,1024,1024,1024,0
20240607,195100,28537807,1024,1024,1024,1024,0
20240607,195000,28537807,1024,1024,1024,1024,0
20240607,194900,28537807,1024,1024,1024,1024,0
20240607,194800,28537807,1024,1024,1024,1024,0
20240607,194700,28537807,1024,1024,1024,1024,0
20240607,194600,28537807,1024,1024,1024,1024,0
20240607,194500,28537807,1024,1024,1024,1024,0
20240607,194400,28537807,1024,1024,1024,1024,0
20240607,194300,28537807,1024,1024,1024,1024,0
20240607,194200,28537807,1024,1024,1024,1024,0
20240607,194100,28537807,1024,1024,1024,1024,0
20240607,194000,28537807,1024,1024,1024,1024,0
20240607,193900,28537807,1024,1024,1024,1024,0
20240607,193800,28537807,1024,1024,1024,1024,0
20240607,193700,28537807,1024,1024,1024,1024,0
20240607,193600,28537807,1024,1024,1024,1024,0
20240607,193500,28537807,1024,1024,1024,1024,0
20240607,193400,28537807,1024,1024,1024,1024,0
20240607,193300,28537807,1024,1024,1024,1024,0
20240607,193200,28537807,1024,1024,1024,1024,0
20240607,193100,28537807,1024,1024,1024,1024,0
20240607,193000,28537807,1024,1024,1024,1024,0
20240607,192900,28537807,1024,1024,1024,1024,0
20240607,192800,28537807,1024,1024,1024,1024,0
20240607,192700,28537807,1024,1024,1024,1024,6
20240607,192600,28537807,1024,1024,1024,1024,0
20240607,192500,28537807,1024,1024,1024,1024,0
20240607,192400,28537807,1024,1024,1024,1024,0
20240607,192300,28537807,1024,1024,1024,1024,0
20240607,192200,28537807,1024,1024,1024,1024,0
20240607,192100,28537807,1024,1024,1024,1024,0
20240607,192000,28537807,1024,1024,1024,1024,0
20240607,191900,28537807,1024,1024,1024,1024,0
20240607,191800,28537807,1024,1024,1024,1024,0
20240607,191700,28537807,1024,1024,1024,1024,0
20240607,191600,28537807,1024,1024,1024,1024,0
20240607,191500,28537807,1024,1024,1024,1024,0
20240607,191400,28537807,1024,1024,1024,1024,0
20240607,191300,28537807,1024,1024,1024,1024,0
20240607,191200,28537807,1024,1024,1024,1024,0
20240607,191100,28537807,1024,1024,1024,1024,0
20240607,191000,28537807,1024,1024,1024,1024,0
20240607,190900,28537807,1024,1024,1024,1024,0
20240607,190800,28537807,1024,1024,1024,1024,0
20240607,190700,28537807,1024,1024,1024,1024,0
20240607,190600,28537807,1024,1024,1024,1024,0
20240607,190500,28537807,1024,1024,1024,1024,0
20240607,190400,28537807,1024,1024,1024,1024,0
20240607,190300,28537807,1024,1024,1024,1024,0
20240607,190200,28537807,1024,1024,1024,1024,0
20240607,190100,28537807,1024,1024,1024,1024,0
20240607,190000,28537807,1024,1024,1024,1024,0
20240607,185900,28537807,1024,1024,1024,1024,0
20240607,185800,28537807,1024,1024,1024,1024,0
20240607,185700,28537807,1024,1024,1024,1024,6
20240607,185600,28537807,1024,1024,1024,1024,0
20240607,185500,28537807,1024,1024,1024,1024,0
20240607,185400,28537807,1024,1024,1024,1024,0
20240607,185300,28537807,1024,1024,1024,1024,0
20240607,185200,28537807,1024,1024,1024,1024,0
20240607,185100,28537807,1024,1024,1024,1024,0
20240607,185000,28537807,1024,1024,1024,1024,0
20240607,184900,28537807,1024,1024,1024,1024,0
20240607,184800,28537807,1024,1024,1024,1024,0
20240607,184700,28537807,1024,1024,1024,1024,0
20240607,184600,28537807,1024,1024,1024,1024,0
20240607,184500,28537807,1024,1024,1024,1024,0
20240607,184400,28537807,1024,1024,1024,1024,0
20240607,184300,28537807,1024,1024,1024,1024,0
20240607,184200,28537807,1024,1024,1024,1024,0
20240607,184100,28537807,1024,1024,1024,1024,0
20240607,184000,28537807,1024,1024,1024,1024,0
20240607,183900,28537807,1024,1024,1024,1024,0
20240607,183800,28537807,1024,1024,1024,1024,0
20240607,183700,28537807,1024,1024,1024,1024,0
20240607,183600,28537807,1024,1024,1024,1024,0
20240607,183500,28537807,1024,1024,1024,1024,0
20240607,183400,28537807,1024,1024,1024,1024,0
20240607,183300,28537807,1024,1024,1024,1024,0
20240607,183200,28537807,1024,1024,1024,1024,0
20240607,183100,28537807,1024,1024,1024,1024,0
20240607,183000,28537807,1024,1024,1024,1024,0
20240607,182900,28537807,1024,1024,1024,1024,0
20240607,182800,28537807,1024,1024,1024,1024,0
20240607,182700,28537807,1024,1024,1024,1024,6
20240607,182600,28537807,1024,1024,1024,1024,0
20240607,182500,28537807,1024,1024,1024,1024,0
20240607,182400,28537807,1024,1024,1024,1024,0
20240607,182300,28537807,1024,1024,1024,1024,0
20240607,182200,28537807,1024,1024,1024,1024,0
20240607,182100,28537807,1024,1024,1024,1024,0
20240607,182000,28537807,1024,1024,1024,1024,0
20240607,181900,28537807,1024,1024,1024,1024,0
20240607,181800,28537807,1024,1024,1024,1024,0
20240607,181700,28537807,1024,1024,1024,1024,0
20240607,181600,28537807,1024,1024,1024,1024,0
20240607,181500,28537807,1024,1024,1024,1024,0
20240607,181400,28537807,1024,1024,1024,1024,0
20240607,181300,28537807,1024,1024,1024,1024,0
20240607,181200,28537807,1024,1024,1024,1024,0
20240607,181100,28537807,1024,1024,1024,1024,0
20240607,181000,28537807,1024,1024,1024,1024,0
20240607,180900,28537807,1024,1024,1024,1024,0
20240607,180800,28537807,1024,1024,1024,1024,0
20240607,180700,28537807,1024,1024,1024,1024,0
20240607,180600,28537807,1024,1024,1024,1024,0
20240607,180500,28537807,1024,1024,1024,1024,0
20240607,180400,28537807,1024,1024,1024,1024,0
20240607,180300,28537807,1024,1024,1024,1024,0
20240607,180200,28537807,1024,1024,1024,1024,0
20240607,180100,28537807,1024,1024,1024,1024,0
20240607,180000,28537807,1024,1024,1024,1024,0
20240607,175900,28537807,1024,1024,1024,1024,0
20240607,175800,28537807,1024,1024,1024,1024,0
20240607,175700,28537807,1024,1024,1024,1024,6
20240607,175600,28537807,1024,1024,1024,1024,0
20240607,175500,28537807,1024,1024,1024,1024,0
20240607,175400,28537807,1024,1024,1024,1024,0
20240607,175300,28537807,1024,1024,1024,1024,0
20240607,175200,28537807,1024,1024,1024,1024,0
20240607,175100,28537807,1024,1024,1024,1024,0
20240607,175000,28537807,1024,1024,1024,1024,0
20240607,174900,28537807,1024,1024,1024,1024,0
20240607,174800,28537807,1024,1024,1024,1024,0
20240607,174700,28537807,1024,1024,1024,1024,0
20240607,174600,28537807,1024,1024,1024,1024,0
20240607,174500,28537807,1024,1024,1024,1024,0
20240607,174400,28537807,1024,1024,1024,1024,0
20240607,174300,28537807,1024,1024,1024,1024,0
20240607,174200,28537807,1024,1024,1024,1024,0
20240607,174100,28537807,1024,1024,1024,1024,0
20240607,174000,28537807,1024,1024,1024,1024,0
20240607,173900,28537807,1024,1024,1024,1024,0
20240607,173800,28537807,1024,1024,1024,1024,0
20240607,173700,28537807,1024,1024,1024,1024,0
20240607,173600,28537807,1024,1024,1024,1024,0
20240607,173500,28537807,1024,1024,1024,1024,0
20240607,173400,28537807,1024,1024,1024,1024,0
20240607,173300,28537807,1024,1024,1024,1024,0
20240607,173200,28537807,1024,1024,1024,1024,0
20240607,173100,28537807,1024,1024,1024,1024,0
20240607,173000,28537807,1024,1024,1024,1024,0
20240607,172900,28537807,1024,1024,1024,1024,0
20240607,172800,28537807,1024,1024,1024,1024,0
20240607,172700,28537807,1024,1024,1024,1024,6
20240607,172600,28537807,1024,1024,1024,1024,0
20240607,172500,28537807,1024,1024,1024,1024,0
20240607,172400,28537807,1024,1024,1024,1024,0
20240607,172300,28537807,1024,1024,1024,1024,0
20240607,172200,28537807,1024,1024,1024,1024,0
20240607,172100,28537807,1024,1024,1024,1024,0
20240607,172000,28537807,1024,1024,1024,1024,0
20240607,171900,28537807,1024,1024,1024,1024,0
20240607,171800,28537807,1024,1024,1024,1024,0
20240607,171700,28537807,1024,1024,1024,1024,0
20240607,171600,28537807,1024,1024,1024,1024,0
20240607,171500,28537807,1024,1024,1024,1024,0
20240607,171400,28537807,1024,1024,1024,1024,0
20240607,171300,28537807,1024,1024,1024,1024,0
20240607,171200,28537807,1024,1024,1024,1024,0
20240607,171100,28537807,1024,1024,1024,1024,0
20240607,171000,28537807,1024,1024,1024,1024,0
20240607,170900,28537807,1024,1024,1024,1024,0
20240607,170800,28537807,1024,1024,1024,1024,0
20240607,170700,28537807,1024,1024,1024,1024,0
20240607,170600,28537807,1024,1024,1024,1024,0
20240607,170500,28537807,1024,1024,1024,1024,0
20240607,170400,28537807,1024,1024,1024,1024,0
20240607,170300,28537807,1024,1024,1024,1024,0
20240607,170200,28537807,1024,1024,1024,1024,0
20240607,170100,28537807,1024,1024,1024,1024,0
20240607,170000,28537807,1024,1024,1024,1024,0
20240607,165900,28537807,1024,1024,1024,1024,0
20240607,165800,28537807,1024,1024,1024,1024,0
20240607,165700,28537807,1024,1024,1024,1024,6
20240607,165600,28537807,1024,1024,1024,1024,0
20240607,165500,28537807,1024,1024,1024,1024,0
20240607,165400,28537807,1024,1024,1024,1024,0
20240607,165300,28537807,1024,1024,1024,1024,0
20240607,165200,28537807,1024,1024,1024,1024,0
20240607,165100,28537807,1024,1024,1024,1024,0
20240607,165000,28537807,1024,1024,1024,1024,0
20240607,164900,28537807,1024,1024,1024,1024,0
20240607,164800,28537807,1024,1024,1024,1024,0
20240607,164700,28537807,1024,1024,1024,1024,0
20240607,164600,28537807,1024,1024,1024,1024,0
20240607,164500,28537807,1024,1024,1024,1024,0
20240607,164400,28537807,1024,1024,1024,1024,0
20240607,164300,28537807,1024,1024,1024,1024,0
20240607,164200,28537807,1024,1024,1024,1024,0
20240607,164100,28537807,1024,1024,1024,1024,0
20240607,164000,28537807,1024,1024,1024,1024,0
20240607,163900,28537807,1024,1024,1024,1024,0
20240607,163800,28537807,1024,1024,1024,1024,0
20240607,163700,28537807,1024,1024,1024,1024,0
20240607,163600,28537807,1024,1024,1024,1024,0
20240607,163500,28537807,1024,1024,1024,1024,0
20240607,163400,28537807,1024,1024,1024,1024,0
20240607,163300,28537807,1024,1024,1024,1024,0
20240607,163200,28537807,1024,1024,1024,1024,0
20240607,163100,28537807,1024,1024,1024,1024,0
20240607,163000,28537807,1024,1024,1024,1024,0
20240607,162900,28537807,1024,1024,1024,1024,0
20240607,162800,28537807,1024,1024,1024,1024,0
20240607,162700,28537807,1024,1024,1024,1024,6
20240607,162600,28537807,1024,1024,1024,1024,0
20240607,162500,28537807,1024,1024,1024,1024,0
20240607,162400,28537807,1024,1024,1024,1024,0
20240607,162300,28537807,1024,1024,1024,1024,0
20240607,162200,28537807,1024,1024,1024,1024,0
20240607,162100,28537807,1024,1024,1024,1024,0
20240607,162000,28537807,1024,1024,1024,1024,0
20240607,161900,28537807,1024,1024,1024,1024,0
20240607,161800,28537807,1024,1024,1024,1024,0
20240607,161700,28537807,1024,1024,1024,1024,0
20240607,161600,28537807,1024,1024,1024,1024,0
20240607,161500,28537807,1024,1024,1024,1024,0
20240607,161400,28537807,1024,1024,1024,1024,0
20240607,161300,28537807,1024,1024,1024,1024,0
20240607,161200,28537807,1024,1024,1024,1024,0
20240607,161100,28537807,1024,1024,1024,1024,0
20240607,161000,28537807,1024,1024,1024,1024,0
20240607,160900,28537807,1024,1024,1024,1024,0
20240607,160800,28537807,1024,1024,1024,1024,0
20240607,160700,28537807,1024,1024,1024,1024,0
20240607,160600,28537807,1024,1024,1024,1024,0
20240607,160500,28537807,1024,1024,1024,1024,0
20240607,160400,28537807,1024,1024,1024,1024,0
20240607,160300,28537807,1024,1024,1024,1024,0
20240607,160200,28537807,1024,1024,1024,1024,0
20240607,160100,28537807,1024,1024,1024,1024,0
20240607,160000,28537807,1024,1024,1024,1024,0
20240607,155900,28537807,1024,1024,1024,1024,0
20240607,155800,28537807,1024,1024,1024,1024,0
20240607,155700,28537807,1024,1024,1024,1024,6
20240607,155600,28537807,1024,1024,1024,1024,0
20240607,155500,28537807,1024,1024,1024,1024,0
20240607,155400,28537807,1024,1024,1024,1024,0
20240607,155300,28537807,1024,1024,1024,1024,0
20240607,155200,28537807,1024,1024,1024,1024,0
20240607,155100,28537807,1024,1024,1024,1024,0
20240607,155000,28537807,1024,1024,1024,1024,0
20240607,154900,28537807,1024,1024,1024,1024,0
20240607,154800,28537807,1024,1024,1024,1024,0
20240607,154700,28537807,1024,1024,1024,1024,0
20240607,154600,28537807,1024,1024,1024,1024,0
20240607,154500,28537807,1024,1024,1024,1024,0
20240607,154400,28537807,1024,1024,1024,1024,0
20240607,154300,28537807,1024,1024,1024,1024,0
20240607,154200,28537807,1024,1024,1024,1024,0
20240607,154100,28537807,1024,1024,1024,1024,0
20240607,154000,28537807,1024,1024,1024,1024,0
20240607,153900,28537807,1024,1024,1024,1024,0
20240607,153800,28537807,1024,1024,1024,1024,0
20240607,153700,28537807,1024,1024,1024,1024,0
20240607,153600,28537807,1024,1024,1024,1024,0
20240607,153500,28537807,1024,1024,1024,1024,0
20240607,153400,28537807,1024,1024,1024,1024,0
20240607,153300,28537807,1024,1024,1024,1024,0
20240607,153200,28537807,1024,1024,1024,1024,0
20240607,153100,28537807,1024,1024,1024,1024,0
20240607,153000,28537807,1024,1024,1024,1024,6
20240607,152900,28531663,1022,1022,1022,1022,0
20240607,152800,28531663,1022,1022,1022,1022,0
20240607,152700,28531663,1022,1022,1022,1022,0
20240607,152600,28531663,1022,1022,1022,1022,0
20240607,152500,28531663,1022,1022,1022,1022,0
20240607,152400,28531663,1022,1022,1022,1022,0
20240607,152300,28531663,1022,1022,1022,1022,0
20240607,152200,28531663,1022,1022,1022,1022,0
20240607,152100,28531663,1022,1022,1022,1022,0
20240607,152000,28531663,1022,1022,1022,1022,0
20240607,151900,28531663,1022,1022,1022,1022,0
20240607,151800,28531663,1022,1022,1022,1022,0
20240607,151700,28531663,1022,1022,1022,1022,0
20240607,151600,28531663,1022,1022,1022,1022,0
20240607,151500,28531663,1022,1022,1022,1022,0
20240607,151400,28531663,1022,1023,1023,1022,5000
20240607,151300,23421020,1023,1023,1023,1023,1
20240607,151200,23419997,1023,1023,1023,1023,0
20240607,151100,23419997,1023,1023,1023,1023,0
20240607,151000,23419997,1023,1023,1023,1023,3
20240607,150900,23416928,1023,1023,1023,1023,0
20240607,150800,23416928,1023,1023,1023,1023,0
20240607,150700,23416928,1023,1023,1023,1023,11
20240607,150600,23405675,1023,1023,1023,1023,10
20240607,150500,23395445,1023,1023,1023,1023,0
20240607,150400,23395445,1023,1023,1023,1023,0
20240607,150300,23395445,1023,1023,1023,1023,0
20240607,150200,23395445,1023,1023,1023,1023,0
20240607,150100,23395445,1023,1023,1023,1023,0
20240607,150000,23395445,1023,1023,1023,1023,0
20240607,145900,23395445,1023,1023,1023,1023,0
20240607,145800,23395445,1023,1023,1023,1023,0
20240607,145700,23395445,1023,1023,1023,1023,0
20240607,145600,23395445,1023,1023,1023,1023,0
20240607,145500,23395445,1023,1023,1023,1023,0
20240607,145400,23395445,1023,1023,1023,1023,0
20240607,145300,23395445,1023,1023,1023,1023,0
20240607,145200,23395445,1023,1023,1023,1023,0
20240607,145100,23395445,1023,1023,1023,1023,0
20240607,145000,23395445,1023,1023,1023,1023,140
20240607,144900,23252225,1024,1024,1024,1024,0
20240607,144800,23252225,1024,1024,1024,1024,0
20240607,144700,23252225,1024,1024,1024,1024,1
20240607,144600,23251201,1024,1024,1024,1024,123
20240607,144500,23125249,1023,1023,1023,1023,0
20240607,144400,23125249,1023,1023,1023,1023,0
20240607,144300,23125249,1023,1023,1023,1023,0
20240607,144200,23125249,1023,1023,1023,1023,0
20240607,144100,23125249,1023,1023,1023,1023,0
20240607,144000,23125249,1023,1023,1023,1023,0
20240607,143900,23125249,1023,1023,1023,1023,0
20240607,143800,23125249,1023,1023,1023,1023,0
20240607,143700,23125249,1023,1023,1023,1023,0
20240607,143600,23125249,1023,1023,1023,1023,0
20240607,143500,23125249,1023,1023,1023,1023,216
20240607,143400,22904281,1023,1023,1023,1023,0
20240607,143300,22904281,1023,1023,1023,1023,0
20240607,143200,22904281,1023,1023,1023,1023,0
20240607,143100,22904281,1023,1023,1023,1023,0
20240607,143000,22904281,1023,1023,1023,1023,0
20240607,142900,22904281,1023,1023,1023,1023,0
20240607,142800,22904281,1023,1023,1023,1023,0
20240607,142700,22904281,1023,1023,1023,1023,0
20240607,142600,22904281,1023,1023,1023,1023,1
20240607,142500,22903258,1024,1024,1024,1024,13
20240607,142400,22889946,1023,1024,1024,1023,24
20240607,142300,22865385,1023,1023,1023,1023,9
20240607,142200,22856178,1024,1024,1024,1024,0
20240607,142100,22856178,1024,1024,1024,1024,100
20240607,142000,22753778,1024,1024,1024,1024,0
20240607,141900,22753778,1024,1024,1024,1024,0
20240607,141800,22753778,1024,1024,1024,1024,100
20240607,141700,22651378,1024,1024,1024,1024,0
20240607,141600,22651378,1024,1024,1024,1024,0
20240607,141500,22651378,1024,1024,1024,1024,0
20240607,141400,22651378,1024,1024,1024,1024,0
20240607,141300,22651378,1024,1024,1024,1024,0
20240607,141200,22651378,1024,1024,1024,1024,0
20240607,141100,22651378,1024,1024,1024,1024,0
20240607,141000,22651378,1024,1024,1024,1024,0
20240607,140900,22651378,1024,1024,1024,1024,0
20240607,140800,22651378,1024,1024,1024,1024,0
20240607,140700,22651378,1024,1024,1024,1024,0
20240607,140600,22651378,1024,1024,1024,1024,3000
20240607,140500,19579378,1024,1024,1024,1024,0
20240607,140400,19579378,1024,1024,1024,1024,0
20240607,140300,19579378,1024,1023,1024,1023,196
20240607,140200,19378772,1024,1024,1024,1024,0
20240607,140100,19378772,1024,1024,1024,1024,0
20240607,140000,19378772,1024,1024,1024,1024,0
20240607,135900,19378772,1024,1024,1024,1024,0
20240607,135800,19378772,1024,1024,1024,1024,0
20240607,135700,19378772,1024,1024,1024,1024,0
20240607,135600,19378772,1024,1024,1024,1024,0
20240607,135500,19378772,1024,1024,1024,1024,0
20240607,135400,19378772,1024,1024,1024,1024,0
20240607,135300,19378772,1024,1024,1024,1024,1
20240607,135200,19377748,1024,1024,1024,1024,0
20240607,135100,19377748,1024,1024,1024,1024,0
20240607,135000,19377748,1024,1024,1024,1024,0
20240607,134900,19377748,1024,1024,1024,1024,0
20240607,134800,19377748,1024,1024,1024,1024,0
20240607,134700,19377748,1024,1024,1024,1024,0
20240607,134600,19377748,1024,1024,1024,1024,0
20240607,134500,19377748,1024,1024,1024,1024,7
20240607,134400,19370580,1024,1024,1024,1024,0
20240607,134300,19370580,1024,1024,1024,1024,0
20240607,134200,19370580,1024,1024,1024,1024,0
20240607,134100,19370580,1024,1024,1024,1024,0
20240607,134000,19370580,1024,1024,1024,1024,0
20240607,133900,19370580,1024,1024,1024,1024,133
20240607,133800,19234388,1024,1024,1024,1024,0
20240607,133700,19234388,1024,1024,1024,1024,0
20240607,133600,19234388,1024,1024,1024,1024,0
20240607,133500,19234388,1024,1024,1024,1024,0
20240607,133400,19234388,1024,1024,1024,1024,0
20240607,133300,19234388,1024,1024,1024,1024,0
20240607,133200,19234388,1024,1024,1024,1024,4
20240607,133100,19230292,1024,1024,1024,1024,0
20240607,133000,19230292,1024,1024,1024,1024,0
20240607,132900,19230292,1024,1024,1024,1024,0
20240607,132800,19230292,1024,1024,1024,1024,30
20240607,132700,19199572,1024,1024,1024,1024,237
20240607,132600,18956884,1023,1023,1023,1023,0
20240607,132500,18956884,1023,1023,1023,1023,0
20240607,132400,18956884,1023,1023,1023,1023,0
20240607,132300,18956884,1023,1023,1023,1023,0
20240607,132200,18956884,1023,1023,1023,1023,0
20240607,132100,18956884,1023,1023,1023,1023,450
20240607,132000,18496534,1024,1024,1024,1024,0
20240607,131900,18496534,1024,1024,1024,1024,0
20240607,131800,18496534,1024,1024,1024,1024,0
20240607,131700,18496534,1024,1024,1024,1024,0
20240607,131600,18496534,1024,1024,1024,1024,0
20240607,131500,18496534,1024,1024,1024,1024,0
20240607,131400,18496534,1024,1024,1024,1024,1
20240607,131300,18495510,1024,1024,1024,1024,0
20240607,131200,18495510,1024,1024,1024,1024,0
20240607,131100,18495510,1024,1024,1024,1024,2
20240607,131000,18493462,1024,1024,1024,1024,0
20240607,130900,18493462,1024,1024,1024,1024,0
20240607,130800,18493462,1024,1024,1024,1024,20
20240607,130700,18472982,1024,1024,1024,1024,0
20240607,130600,18472982,1024,1024,1024,1024,0
20240607,130500,18472982,1024,1024,1024,1024,0
20240607,130400,18472982,1024,1024,1024,1024,0
20240607,130300,18472982,1024,1024,1024,1024,0
20240607,130200,18472982,1024,1024,1024,1024,0
20240607,130100,18472982,1024,1024,1024,1024,0
20240607,130000,18472982,1024,1024,1024,1024,0
20240607,125900,18472982,1024,1024,1024,1024,0
20240607,125800,18472982,1024,1024,1024,1024,6
20240607,125700,18466838,1024,1024,1024,1024,0
20240607,125600,18466838,1024,1024,1024,1024,0
20240607,125500,18466838,1024,1024,1024,1024,5
20240607,125400,18461718,1024,1024,1024,1024,34
20240607,125300,18426902,1024,1024,1024,1024,1022
20240607,125200,17380374,1024,1024,1024,1024,0
20240607,125100,17380374,1024,1024,1024,1024,0
20240607,125000,17380374,1024,1024,1024,1024,0
20240607,124900,17380374,1024,1024,1024,1024,0
20240607,124800,17380374,1024,1024,1024,1024,0
20240607,124700,17380374,1024,1024,1024,1024,0
20240607,124600,17380374,1024,1024,1024,1024,0
20240607,124500,17380374,1024,1024,1024,1024,0
20240607,124400,17380374,1024,1024,1024,1024,0
20240607,124300,17380374,1024,1024,1024,1024,0
20240607,124200,17380374,1024,1024,1024,1024,0
20240607,124100,17380374,1024,1024,1024,1024,0
20240607,124000,17380374,1024,1024,1024,1024,0
20240607,123900,17380374,1024,1024,1024,1024,0
20240607,123800,17380374,1024,1024,1024,1024,1
20240607,123700,17379350,1024,1024,1024,1024,18
20240607,123600,17360918,1024,1024,1024,1024,9
20240607,123500,17351702,1024,1024,1024,1024,0
20240607,123400,17351702,1024,1024,1024,1024,2
20240607,123300,17349654,1024,1024,1024,1024,0
20240607,123200,17349654,1024,1024,1024,1024,2
20240607,123100,17347606,1024,1024,1024,1024,0
20240607,123000,17347606,1024,1024,1024,1024,1
20240607,122900,17346582,1024,1024,1024,1024,9
20240607,122800,17337366,1024,1024,1024,1024,0
20240607,122700,17337366,1024,1024,1024,1024,0
20240607,122600,17337366,1024,1024,1024,1024,0
20240607,122500,17337366,1024,1024,1024,1024,0
20240607,122400,17337366,1024,1024,1024,1024,0
20240607,122300,17337366,1024,1024,1024,1024,0
20240607,122200,17337366,1024,1024,1024,1024,0
20240607,122100,17337366,1024,1024,1024,1024,7
20240607,122000,17330198,1024,1024,1024,1024,0
20240607,121900,17330198,1024,1024,1024,1024,3
20240607,121800,17327126,1024,1024,1024,1024,0
20240607,121700,17327126,1024,1024,1024,1024,0
20240607,121600,17327126,1024,1024,1024,1024,0
20240607,121500,17327126,1024,1024,1024,1024,0
20240607,121400,17327126,1024,1024,1024,1024,2
20240607,121300,17325078,1024,1024,1024,1024,0
20240607,121200,17325078,1024,1024,1024,1024,0
20240607,121100,17325078,1024,1024,1024,1024,0
20240607,121000,17325078,1024,1024,1024,1024,0
20240607,120900,17325078,1024,1024,1024,1024,0
20240607,120800,17325078,1024,1024,1024,1024,0
20240607,120700,17325078,1024,1024,1024,1024,3030
20240607,120600,14222358,1022,1022,1022,1022,0
20240607,120500,14222358,1022,1022,1022,1022,0
20240607,120400,14222358,1022,1022,1022,1022,0
20240607,120300,14222358,1022,1022,1022,1022,0
20240607,120200,14222358,1022,1022,1022,1022,0
20240607,120100,14222358,1022,1022,1022,1022,0
20240607,120000,14222358,1022,1022,1022,1022,0
20240607,115900,14222358,1022,1022,1022,1022,0
20240607,115800,14222358,1022,1022,1022,1022,0
20240607,115700,14222358,1022,1022,1022,1022,60
20240607,115600,14161038,1022,1022,1022,1022,0
20240607,115500,14161038,1022,1022,1022,1022,0
20240607,115400,14161038,1022,1022,1022,1022,0
20240607,115300,14161038,1022,1022,1022,1022,0
20240607,115200,14161038,1022,1022,1022,1022,0
20240607,115100,14161038,1022,1022,1022,1022,0
20240607,115000,14161038,1022,1022,1022,1022,0
20240607,114900,14161038,1022,1022,1022,1022,0
20240607,114800,14161038,1022,1022,1022,1022,0
20240607,114700,14161038,1022,1022,1022,1022,0
20240607,114600,14161038,1022,1022,1022,1022,0
20240607,114500,14161038,1022,1022,1022,1022,0
20240607,114400,14161038,1022,1022,1022,1022,500
20240607,114300,13650038,1022,1022,1022,1022,500
20240607,114200,13139038,1023,1023,1023,1023,0
20240607,114100,13139038,1023,1023,1023,1023,1
20240607,114000,13138015,1024,1024,1024,1024,0
20240607,113900,13138015,1024,1024,1024,1024,0
20240607,113800,13138015,1024,1024,1024,1024,0
20240607,113700,13138015,1024,1024,1024,1024,0
20240607,113600,13138015,1024,1024,1024,1024,100
20240607,113500,13035615,1024,1024,1024,1024,0
20240607,113400,13035615,1024,1024,1024,1024,976
20240607,113300,12036191,1022,1022,1022,1022,0
20240607,113200,12036191,1022,1022,1022,1022,0
20240607,113100,12036191,1022,1023,1023,1022,1780
20240607,113000,10217001,1023,1023,1023,1023,0
20240607,112900,10217001,1023,1023,1023,1023,457
20240607,112800,9749490,1022,1021,1022,1021,3304
20240607,112700,6375802,1021,1021,1021,1021,1250
20240607,112600,5099552,1022,1022,1022,1022,0
20240607,112500,5099552,1022,1023,1023,1022,692
20240607,112400,4392327,1023,1023,1023,1023,0
20240607,112300,4392327,1023,1023,1023,1023,0
20240607,112200,4392327,1023,1022,1023,1022,417
20240607,112100,3966145,1022,1022,1022,1022,0
20240607,112000,3966145,1022,1022,1022,1022,59
20240607,111900,3905847,1022,1022,1022,1022,1
20240607,111800,3904825,1022,1022,1022,1022,3
20240607,111700,3901759,1022,1022,1022,1022,0
20240607,111600,3901759,1022,1022,1022,1022,0
20240607,111500,3901759,1022,1022,1022,1022,0
20240607,111400,3901759,1022,1022,1022,1022,0
20240607,111300,3901759,1022,1022,1022,1022,0
20240607,111200,3901759,1022,1022,1022,1022,10
20240607,111100,3891539,1022,1022,1022,1022,102
20240607,111000,3787295,1021,1021,1021,1021,0
20240607,110900,3787295,1021,1021,1021,1021,0
20240607,110800,3787295,1021,1021,1021,1021,0
20240607,110700,3787295,1021,1021,1021,1021,0
20240607,110600,3787295,1021,1021,1021,1021,1000
20240607,110500,2766295,1022,1022,1022,1022,0
20240607,110400,2766295,1022,1022,1022,1022,0
20240607,110300,2766295,1022,1022,1022,1022,0
20240607,110200,2766295,1022,1022,1022,1022,0
20240607,110100,2766295,1022,1022,1022,1022,0
20240607,110000,2766295,1022,1022,1022,1022,5
20240607,105900,2761185,1022,1022,1022,1022,0
20240607,105800,2761185,1022,1022,1022,1022,0
20240607,105700,2761185,1022,1022,1022,1022,0
20240607,105600,2761185,1022,1022,1022,1022,0
20240607,105500,2761185,1022,1022,1022,1022,0
20240607,105400,2761185,1022,1022,1022,1022,111
20240607,105300,2647743,1022,1022,1022,1022,0
20240607,105200,2647743,1022,1022,1022,1022,0
20240607,105100,2647743,1022,1022,1022,1022,0
20240607,105000,2647743,1022,1022,1022,1022,0
20240607,104900,2647743,1022,1022,1022,1022,0
20240607,104800,2647743,1022,1022,1022,1022,0
20240607,104700,2647743,1022,1022,1022,1022,10
20240607,104600,2637523,1023,1023,1023,1023,9
20240607,104500,2628316,1023,1023,1023,1023,0
20240607,104400,2628316,1023,1023,1023,1023,0
20240607,104300,2628316,1023,1023,1023,1023,0
20240607,104200,2628316,1023,1023,1023,1023,10
20240607,104100,2618086,1023,1023,1023,1023,0
20240607,104000,2618086,1023,1023,1023,1023,0
20240607,103900,2618086,1023,1023,1023,1023,0
20240607,103800,2618086,1023,1023,1023,1023,0
20240607,103700,2618086,1023,1023,1023,1023,2
20240607,103600,2616040,1023,1023,1023,1023,0
20240607,103500,2616040,1023,1023,1023,1023,0
20240607,103400,2616040,1023,1023,1023,1023,1
20240607,103300,2615017,1023,1023,1023,1023,0
20240607,103200,2615017,1023,1023,1023,1023,0
20240607,103100,2615017,1023,1023,1023,1023,0
20240607,103000,2615017,1023,1023,1023,1023,12
20240607,102900,2602741,1023,1023,1023,1023,0
20240607,102800,2602741,1023,1023,1023,1023,0
20240607,102700,2602741,1023,1023,1023,1023,0
20240607,102600,2602741,1023,1023,1023,1023,6
20240607,102500,2596603,1023,1023,1023,1023,0
20240607,102400,2596603,1023,1023,1023,1023,0
20240607,102300,2596603,1023,1023,1023,1023,1
20240607,102200,2595580,1021,1021,1021,1021,0
20240607,102100,2595580,1021,1021,1021,1021,0
20240607,102000,2595580,1021,1021,1021,1021,0
20240607,101900,2595580,1021,1021,1021,1021,0
20240607,101800,2595580,1021,1022,1022,1021,300
20240607,101700,2289020,1023,1023,1023,1023,1
20240607,101600,2287997,1023,1023,1023,1023,10
20240607,101500,2277767,1023,1023,1023,1023,0
20240607,101400,2277767,1023,1023,1023,1023,3
20240607,101300,2274698,1023,1023,1023,1023,1
20240607,101200,2273675,1023,1023,1023,1023,0
20240607,101100,2273675,1023,1023,1023,1023,0
20240607,101000,2273675,1023,1023,1023,1023,0
20240607,100900,2273675,1023,1023,1023,1023,13
20240607,100800,2260376,1023,1023,1023,1023,1
20240607,100700,2259353,1023,1023,1023,1023,1
20240607,100600,2258330,1023,1023,1023,1023,0
20240607,100500,2258330,1023,1023,1023,1023,10
20240607,100400,2248100,1023,1023,1023,1023,20
20240607,100300,2227640,1023,1023,1023,1023,0
20240607,100200,2227640,1023,1023,1023,1023,0
20240607,100100,2227640,1023,1023,1023,1023,2
20240607,100000,2225594,1023,1023,1023,1023,0
20240607,095900,2225594,1023,1023,1023,1023,16
20240607,095800,2209226,1023,1023,1023,1023,0
20240607,095700,2209226,1023,1023,1023,1023,0
20240607,095600,2209226,1023,1023,1023,1023,10
20240607,095500,2198996,1023,1023,1023,1023,28
20240607,095400,2170352,1023,1023,1023,1023,2
20240607,095300,2168306,1023,1023,1023,1023,5
20240607,095200,2163191,1023,1023,1023,1023,1
20240607,095100,2162168,1023,1023,1023,1023,0
20240607,095000,2162168,1023,1023,1023,1023,2
20240607,094900,2160122,1023,1023,1023,1023,0
20240607,094800,2160122,1023,1023,1023,1023,203
20240607,094700,1952453,1023,1023,1023,1023,0
20240607,094600,1952453,1023,1023,1023,1023,1
20240607,094500,1951430,1023,1023,1023,1023,10
20240607,094400,1941200,1023,1023,1023,1023,96
20240607,094300,1842992,1023,1023,1023,1023,2
20240607,094200,1840946,1023,1023,1023,1023,53
20240607,094100,1786727,1023,1023,1023,1023,100
20240607,094000,1684427,1023,1023,1023,1023,0
20240607,093900,1684427,1023,1023,1023,1023,76
20240607,093800,1606679,1024,1024,1024,1024,1
20240607,093700,1605655,1024,1023,1024,1023,114
20240607,093600,1489030,1023,1023,1023,1023,29
20240607,093500,1459363,1024,1024,1024,1024,0
20240607,093400,1459363,1024,1024,1024,1024,2
20240607,093300,1457315,1024,1024,1024,1024,0
20240607,093200,1457315,1024,1024,1024,1024,0
20240607,093100,1457315,1024,1024,1024,1024,0
20240607,093000,1457315,1024,1024,1024,1024,9
20240607,092900,1448099,1024,1024,1024,1024,34
20240607,092800,1413283,1024,1024,1024,1024,2
20240607,092700,1411235,1024,1024,1024,1024,0
20240607,092600,1411235,1024,1024,1024,1024,10
20240607,092500,1400995,1023,1024,1024,1023,6
20240607,092400,1394855,1023,1023,1023,1023,0
20240607,092300,1394855,1023,1023,1023,1023,0
20240607,092200,1394855,1023,1023,1023,1023,0
20240607,092100,1394855,1023,1023,1023,1023,0
20240607,092000,1394855,1023,1023,1023,1023,0
20240607,091900,1394855,1023,1023,1023,1023,0
20240607,091800,1394855,1023,1023,1023,1023,0
20240607,091700,1394855,1023,1023,1023,1023,0
20240607,091600,1394855,1023,1023,1023,1023,0
20240607,091500,1394855,1023,1023,1023,1023,1
20240607,091400,1393832,1026,1026,1026,1026,0
20240607,091300,1393832,1026,1026,1026,1026,0
20240607,091200,1393832,1026,1026,1026,1026,0
20240607,091100,1393832,1026,1026,1026,1026,0
20240607,091000,1393832,1026,1026,1026,1026,0
20240607,090900,1393832,1026,1026,1026,1026,0
20240607,090800,1393832,1026,1026,1026,1026,5
20240607,090700,1388702,1025,1025,1025,1025,482
20240607,090600,894652,1025,1025,1025,1025,18
20240607,090500,876202,1025,1025,1025,1025,4
20240607,090400,872102,1025,1025,1025,1025,4
20240607,090300,868002,1025,1025,1025,1025,36
20240607,090200,831102,1021,1025,1025,1021,250
20240607,090100,575400,1025,1025,1025,1025,24
20240607,090000,550800,1020,1020,1020,1020,540