KissMeData/246720/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,205400,95039240,5990,5990,5990,5990,28
20240604,205300,95039240,5990,5990,5990,5990,0
20240604,205200,95039240,5990,5990,5990,5990,0
20240604,205100,95039240,5990,5990,5990,5990,0
20240604,205000,95039240,5990,5990,5990,5990,0
20240604,204900,95039240,5990,5990,5990,5990,0
20240604,204800,95039240,5990,5990,5990,5990,0
20240604,204700,95039240,5990,5990,5990,5990,0
20240604,204600,95039240,5990,5990,5990,5990,0
20240604,204500,95039240,5990,5990,5990,5990,0
20240604,204400,95039240,5990,5990,5990,5990,0
20240604,204300,95039240,5990,5990,5990,5990,0
20240604,204200,95039240,5990,5990,5990,5990,0
20240604,204100,95039240,5990,5990,5990,5990,0
20240604,204000,95039240,5990,5990,5990,5990,0
20240604,203900,95039240,5990,5990,5990,5990,0
20240604,203800,95039240,5990,5990,5990,5990,0
20240604,203700,95039240,5990,5990,5990,5990,0
20240604,203600,95039240,5990,5990,5990,5990,0
20240604,203500,95039240,5990,5990,5990,5990,0
20240604,203400,95039240,5990,5990,5990,5990,0
20240604,203300,95039240,5990,5990,5990,5990,0
20240604,203200,95039240,5990,5990,5990,5990,0
20240604,203100,95039240,5990,5990,5990,5990,0
20240604,203000,95039240,5990,5990,5990,5990,0
20240604,202900,95039240,5990,5990,5990,5990,0
20240604,202800,95039240,5990,5990,5990,5990,0
20240604,202700,95039240,5990,5990,5990,5990,0
20240604,202600,95039240,5990,5990,5990,5990,0
20240604,202500,95039240,5990,5990,5990,5990,0
20240604,202400,95039240,5990,5990,5990,5990,28
20240604,202300,95039240,5990,5990,5990,5990,0
20240604,202200,95039240,5990,5990,5990,5990,0
20240604,202100,95039240,5990,5990,5990,5990,0
20240604,202000,95039240,5990,5990,5990,5990,0
20240604,201900,95039240,5990,5990,5990,5990,0
20240604,201800,95039240,5990,5990,5990,5990,0
20240604,201700,95039240,5990,5990,5990,5990,0
20240604,201600,95039240,5990,5990,5990,5990,0
20240604,201500,95039240,5990,5990,5990,5990,0
20240604,201400,95039240,5990,5990,5990,5990,0
20240604,201300,95039240,5990,5990,5990,5990,0
20240604,201200,95039240,5990,5990,5990,5990,0
20240604,201100,95039240,5990,5990,5990,5990,0
20240604,201000,95039240,5990,5990,5990,5990,0
20240604,200900,95039240,5990,5990,5990,5990,0
20240604,200800,95039240,5990,5990,5990,5990,0
20240604,200700,95039240,5990,5990,5990,5990,0
20240604,200600,95039240,5990,5990,5990,5990,0
20240604,200500,95039240,5990,5990,5990,5990,0
20240604,200400,95039240,5990,5990,5990,5990,0
20240604,200300,95039240,5990,5990,5990,5990,0
20240604,200200,95039240,5990,5990,5990,5990,0
20240604,200100,95039240,5990,5990,5990,5990,0
20240604,200000,95039240,5990,5990,5990,5990,0
20240604,195900,95039240,5990,5990,5990,5990,0
20240604,195800,95039240,5990,5990,5990,5990,0
20240604,195700,95039240,5990,5990,5990,5990,0
20240604,195600,95039240,5990,5990,5990,5990,0
20240604,195500,95039240,5990,5990,5990,5990,0
20240604,195400,95039240,5990,5990,5990,5990,28
20240604,195300,95039240,5990,5990,5990,5990,0
20240604,195200,95039240,5990,5990,5990,5990,0
20240604,195100,95039240,5990,5990,5990,5990,0
20240604,195000,95039240,5990,5990,5990,5990,0
20240604,194900,95039240,5990,5990,5990,5990,0
20240604,194800,95039240,5990,5990,5990,5990,0
20240604,194700,95039240,5990,5990,5990,5990,0
20240604,194600,95039240,5990,5990,5990,5990,0
20240604,194500,95039240,5990,5990,5990,5990,0
20240604,194400,95039240,5990,5990,5990,5990,0
20240604,194300,95039240,5990,5990,5990,5990,0
20240604,194200,95039240,5990,5990,5990,5990,0
20240604,194100,95039240,5990,5990,5990,5990,0
20240604,194000,95039240,5990,5990,5990,5990,0
20240604,193900,95039240,5990,5990,5990,5990,0
20240604,193800,95039240,5990,5990,5990,5990,0
20240604,193700,95039240,5990,5990,5990,5990,0
20240604,193600,95039240,5990,5990,5990,5990,0
20240604,193500,95039240,5990,5990,5990,5990,0
20240604,193400,95039240,5990,5990,5990,5990,0
20240604,193300,95039240,5990,5990,5990,5990,0
20240604,193200,95039240,5990,5990,5990,5990,0
20240604,193100,95039240,5990,5990,5990,5990,0
20240604,193000,95039240,5990,5990,5990,5990,0
20240604,192900,95039240,5990,5990,5990,5990,0
20240604,192800,95039240,5990,5990,5990,5990,0
20240604,192700,95039240,5990,5990,5990,5990,0
20240604,192600,95039240,5990,5990,5990,5990,0
20240604,192500,95039240,5990,5990,5990,5990,0
20240604,192400,95039240,5990,5990,5990,5990,28
20240604,192300,95039240,5990,5990,5990,5990,0
20240604,192200,95039240,5990,5990,5990,5990,0
20240604,192100,95039240,5990,5990,5990,5990,0
20240604,192000,95039240,5990,5990,5990,5990,0
20240604,191900,95039240,5990,5990,5990,5990,0
20240604,191800,95039240,5990,5990,5990,5990,0
20240604,191700,95039240,5990,5990,5990,5990,0
20240604,191600,95039240,5990,5990,5990,5990,0
20240604,191500,95039240,5990,5990,5990,5990,0
20240604,191400,95039240,5990,5990,5990,5990,0
20240604,191300,95039240,5990,5990,5990,5990,0
20240604,191200,95039240,5990,5990,5990,5990,0
20240604,191100,95039240,5990,5990,5990,5990,0
20240604,191000,95039240,5990,5990,5990,5990,0
20240604,190900,95039240,5990,5990,5990,5990,0
20240604,190800,95039240,5990,5990,5990,5990,0
20240604,190700,95039240,5990,5990,5990,5990,0
20240604,190600,95039240,5990,5990,5990,5990,0
20240604,190500,95039240,5990,5990,5990,5990,0
20240604,190400,95039240,5990,5990,5990,5990,0
20240604,190300,95039240,5990,5990,5990,5990,0
20240604,190200,95039240,5990,5990,5990,5990,0
20240604,190100,95039240,5990,5990,5990,5990,0
20240604,190000,95039240,5990,5990,5990,5990,0
20240604,185900,95039240,5990,5990,5990,5990,0
20240604,185800,95039240,5990,5990,5990,5990,0
20240604,185700,95039240,5990,5990,5990,5990,0
20240604,185600,95039240,5990,5990,5990,5990,0
20240604,185500,95039240,5990,5990,5990,5990,0
20240604,185400,95039240,5990,5990,5990,5990,28
20240604,185300,95039240,5990,5990,5990,5990,0
20240604,185200,95039240,5990,5990,5990,5990,0
20240604,185100,95039240,5990,5990,5990,5990,0
20240604,185000,95039240,5990,5990,5990,5990,0
20240604,184900,95039240,5990,5990,5990,5990,0
20240604,184800,95039240,5990,5990,5990,5990,0
20240604,184700,95039240,5990,5990,5990,5990,0
20240604,184600,95039240,5990,5990,5990,5990,0
20240604,184500,95039240,5990,5990,5990,5990,0
20240604,184400,95039240,5990,5990,5990,5990,0
20240604,184300,95039240,5990,5990,5990,5990,0
20240604,184200,95039240,5990,5990,5990,5990,0
20240604,184100,95039240,5990,5990,5990,5990,0
20240604,184000,95039240,5990,5990,5990,5990,0
20240604,183900,95039240,5990,5990,5990,5990,0
20240604,183800,95039240,5990,5990,5990,5990,0
20240604,183700,95039240,5990,5990,5990,5990,0
20240604,183600,95039240,5990,5990,5990,5990,0
20240604,183500,95039240,5990,5990,5990,5990,0
20240604,183400,95039240,5990,5990,5990,5990,0
20240604,183300,95039240,5990,5990,5990,5990,0
20240604,183200,95039240,5990,5990,5990,5990,0
20240604,183100,95039240,5990,5990,5990,5990,0
20240604,183000,95039240,5990,5990,5990,5990,0
20240604,182900,95039240,5990,5990,5990,5990,0
20240604,182800,95039240,5990,5990,5990,5990,0
20240604,182700,95039240,5990,5990,5990,5990,0
20240604,182600,95039240,5990,5990,5990,5990,0
20240604,182500,95039240,5990,5990,5990,5990,0
20240604,182400,95039240,5990,5990,5990,5990,28
20240604,182300,95039240,5990,5990,5990,5990,0
20240604,182200,95039240,5990,5990,5990,5990,0
20240604,182100,95039240,5990,5990,5990,5990,0
20240604,182000,95039240,5990,5990,5990,5990,0
20240604,181900,95039240,5990,5990,5990,5990,0
20240604,181800,95039240,5990,5990,5990,5990,0
20240604,181700,95039240,5990,5990,5990,5990,0
20240604,181600,95039240,5990,5990,5990,5990,0
20240604,181500,95039240,5990,5990,5990,5990,0
20240604,181400,95039240,5990,5990,5990,5990,0
20240604,181300,95039240,5990,5990,5990,5990,0
20240604,181200,95039240,5990,5990,5990,5990,0
20240604,181100,95039240,5990,5990,5990,5990,0
20240604,181000,95039240,5990,5990,5990,5990,0
20240604,180900,95039240,5990,5990,5990,5990,0
20240604,180800,95039240,5990,5990,5990,5990,0
20240604,180700,95039240,5990,5990,5990,5990,0
20240604,180600,95039240,5990,5990,5990,5990,0
20240604,180500,95039240,5990,5990,5990,5990,0
20240604,180400,95039240,5990,5990,5990,5990,0
20240604,180300,95039240,5990,5990,5990,5990,0
20240604,180200,95039240,5990,5990,5990,5990,0
20240604,180100,95039240,5990,5990,5990,5990,0
20240604,180000,95039240,5990,5990,5990,5990,0
20240604,175900,95039240,5990,5990,5990,5990,0
20240604,175800,95039240,5990,5990,5990,5990,0
20240604,175700,95039240,5990,5990,5990,5990,0
20240604,175600,95039240,5990,5990,5990,5990,0
20240604,175500,95039240,5990,5990,5990,5990,0
20240604,175400,95039240,5990,5990,5990,5990,28
20240604,175300,95039240,5990,5990,5990,5990,0
20240604,175200,95039240,5990,5990,5990,5990,0
20240604,175100,95039240,5990,5990,5990,5990,0
20240604,175000,95039240,5990,5990,5990,5990,0
20240604,174900,95039240,5990,5990,5990,5990,0
20240604,174800,95039240,5990,5990,5990,5990,0
20240604,174700,95039240,5990,5990,5990,5990,0
20240604,174600,95039240,5990,5990,5990,5990,0
20240604,174500,95039240,5990,5990,5990,5990,0
20240604,174400,95039240,5990,5990,5990,5990,0
20240604,174300,95039240,5990,5990,5990,5990,0
20240604,174200,95039240,5990,5990,5990,5990,0
20240604,174100,95039240,5990,5990,5990,5990,0
20240604,174000,95039240,5990,5990,5990,5990,0
20240604,173900,95039240,5990,5990,5990,5990,0
20240604,173800,95039240,5990,5990,5990,5990,0
20240604,173700,95039240,5990,5990,5990,5990,0
20240604,173600,95039240,5990,5990,5990,5990,0
20240604,173500,95039240,5990,5990,5990,5990,0
20240604,173400,95039240,5990,5990,5990,5990,0
20240604,173300,95039240,5990,5990,5990,5990,0
20240604,173200,95039240,5990,5990,5990,5990,0
20240604,173100,95039240,5990,5990,5990,5990,0
20240604,173000,95039240,5990,5990,5990,5990,0
20240604,172900,95039240,5990,5990,5990,5990,0
20240604,172800,95039240,5990,5990,5990,5990,0
20240604,172700,95039240,5990,5990,5990,5990,0
20240604,172600,95039240,5990,5990,5990,5990,0
20240604,172500,95039240,5990,5990,5990,5990,0
20240604,172400,95039240,5990,5990,5990,5990,28
20240604,172300,95039240,5990,5990,5990,5990,0
20240604,172200,95039240,5990,5990,5990,5990,0
20240604,172100,95039240,5990,5990,5990,5990,0
20240604,172000,95039240,5990,5990,5990,5990,0
20240604,171900,95039240,5990,5990,5990,5990,0
20240604,171800,95039240,5990,5990,5990,5990,0
20240604,171700,95039240,5990,5990,5990,5990,0
20240604,171600,95039240,5990,5990,5990,5990,0
20240604,171500,95039240,5990,5990,5990,5990,0
20240604,171400,95039240,5990,5990,5990,5990,0
20240604,171300,95039240,5990,5990,5990,5990,0
20240604,171200,95039240,5990,5990,5990,5990,0
20240604,171100,95039240,5990,5990,5990,5990,0
20240604,171000,95039240,5990,5990,5990,5990,0
20240604,170900,95039240,5990,5990,5990,5990,0
20240604,170800,95039240,5990,5990,5990,5990,0
20240604,170700,95039240,5990,5990,5990,5990,0
20240604,170600,95039240,5990,5990,5990,5990,0
20240604,170500,95039240,5990,5990,5990,5990,0
20240604,170400,95039240,5990,5990,5990,5990,0
20240604,170300,95039240,5990,5990,5990,5990,0
20240604,170200,95039240,5990,5990,5990,5990,0
20240604,170100,95039240,5990,5990,5990,5990,0
20240604,170000,95039240,5990,5990,5990,5990,0
20240604,165900,95039240,5990,5990,5990,5990,0
20240604,165800,95039240,5990,5990,5990,5990,0
20240604,165700,95039240,5990,5990,5990,5990,0
20240604,165600,95039240,5990,5990,5990,5990,0
20240604,165500,95039240,5990,5990,5990,5990,0
20240604,165400,95039240,5990,5990,5990,5990,28
20240604,165300,95039240,5990,5990,5990,5990,0
20240604,165200,95039240,5990,5990,5990,5990,0
20240604,165100,95039240,5990,5990,5990,5990,0
20240604,165000,95039240,5990,5990,5990,5990,0
20240604,164900,95039240,5990,5990,5990,5990,0
20240604,164800,95039240,5990,5990,5990,5990,0
20240604,164700,95039240,5990,5990,5990,5990,0
20240604,164600,95039240,5990,5990,5990,5990,0
20240604,164500,95039240,5990,5990,5990,5990,0
20240604,164400,95039240,5990,5990,5990,5990,0
20240604,164300,95039240,5990,5990,5990,5990,0
20240604,164200,95039240,5990,5990,5990,5990,0
20240604,164100,95039240,5990,5990,5990,5990,0
20240604,164000,95039240,5990,5990,5990,5990,0
20240604,163900,95039240,5990,5990,5990,5990,0
20240604,163800,95039240,5990,5990,5990,5990,0
20240604,163700,95039240,5990,5990,5990,5990,0
20240604,163600,95039240,5990,5990,5990,5990,0
20240604,163500,95039240,5990,5990,5990,5990,0
20240604,163400,95039240,5990,5990,5990,5990,0
20240604,163300,95039240,5990,5990,5990,5990,0
20240604,163200,95039240,5990,5990,5990,5990,0
20240604,163100,95039240,5990,5990,5990,5990,0
20240604,163000,95039240,5990,5990,5990,5990,0
20240604,162900,95039240,5990,5990,5990,5990,0
20240604,162800,95039240,5990,5990,5990,5990,0
20240604,162700,95039240,5990,5990,5990,5990,0
20240604,162600,95039240,5990,5990,5990,5990,0
20240604,162500,95039240,5990,5990,5990,5990,0
20240604,162400,95039240,5990,5990,5990,5990,28
20240604,162300,95039240,5990,5990,5990,5990,0
20240604,162200,95039240,5990,5990,5990,5990,0
20240604,162100,95039240,5990,5990,5990,5990,0
20240604,162000,95039240,5990,5990,5990,5990,0
20240604,161900,95039240,5990,5990,5990,5990,0
20240604,161800,95039240,5990,5990,5990,5990,0
20240604,161700,95039240,5990,5990,5990,5990,0
20240604,161600,95039240,5990,5990,5990,5990,0
20240604,161500,95039240,5990,5990,5990,5990,0
20240604,161400,95039240,5990,5990,5990,5990,0
20240604,161300,95039240,5990,5990,5990,5990,0
20240604,161200,95039240,5990,5990,5990,5990,0
20240604,161100,95039240,5990,5990,5990,5990,0
20240604,161000,95039240,5990,5990,5990,5990,0
20240604,160900,95039240,5990,5990,5990,5990,0
20240604,160800,95039240,5990,5990,5990,5990,0
20240604,160700,95039240,5990,5990,5990,5990,0
20240604,160600,95039240,5990,5990,5990,5990,0
20240604,160500,95039240,5990,5990,5990,5990,0
20240604,160400,95039240,5990,5990,5990,5990,0
20240604,160300,95039240,5990,5990,5990,5990,0
20240604,160200,95039240,5990,5990,5990,5990,0
20240604,160100,95039240,5990,5990,5990,5990,0
20240604,160000,95039240,5990,5990,5990,5990,0
20240604,155900,95039240,5990,5990,5990,5990,0
20240604,155800,95039240,5990,5990,5990,5990,0
20240604,155700,95039240,5990,5990,5990,5990,0
20240604,155600,95039240,5990,5990,5990,5990,0
20240604,155500,95039240,5990,5990,5990,5990,0
20240604,155400,95039240,5990,5990,5990,5990,28
20240604,155300,95039240,5990,5990,5990,5990,0
20240604,155200,95039240,5990,5990,5990,5990,0
20240604,155100,95039240,5990,5990,5990,5990,0
20240604,155000,95039240,5990,5990,5990,5990,0
20240604,154900,95039240,5990,5990,5990,5990,0
20240604,154800,95039240,5990,5990,5990,5990,0
20240604,154700,95039240,5990,5990,5990,5990,0
20240604,154600,95039240,5990,5990,5990,5990,0
20240604,154500,95039240,5990,5990,5990,5990,0
20240604,154400,95039240,5990,5990,5990,5990,0
20240604,154300,95039240,5990,5990,5990,5990,0
20240604,154200,95039240,5990,5990,5990,5990,0
20240604,154100,95039240,5990,5990,5990,5990,0
20240604,154000,95039240,5990,5990,5990,5990,0
20240604,153900,95039240,5990,5990,5990,5990,0
20240604,153800,95039240,5990,5990,5990,5990,0
20240604,153700,95039240,5990,5990,5990,5990,0
20240604,153600,95039240,5990,5990,5990,5990,0
20240604,153500,95039240,5990,5990,5990,5990,0
20240604,153400,95039240,5990,5990,5990,5990,0
20240604,153300,95039240,5990,5990,5990,5990,0
20240604,153200,95039240,5990,5990,5990,5990,0
20240604,153100,95039240,5990,5990,5990,5990,0
20240604,153000,95039240,5990,5990,5990,5990,28
20240604,152900,94871520,5980,5980,5980,5980,0
20240604,152800,94871520,5980,5980,5980,5980,0
20240604,152700,94871520,5980,5980,5980,5980,0
20240604,152600,94871520,5980,5980,5980,5980,0
20240604,152500,94871520,5980,5980,5980,5980,0
20240604,152400,94871520,5980,5980,5980,5980,0
20240604,152300,94871520,5980,5980,5980,5980,0
20240604,152200,94871520,5980,5980,5980,5980,0
20240604,152100,94871520,5980,5980,5980,5980,0
20240604,152000,94871520,5980,5980,5980,5980,0
20240604,151900,94871520,5980,5970,5980,5930,62
20240604,151800,94503270,5980,5980,5980,5980,0
20240604,151700,94503270,5980,5980,5980,5980,0
20240604,151600,94503270,5980,5980,5980,5980,1
20240604,151500,94497290,5940,5940,5940,5940,0
20240604,151400,94497290,5940,5940,5940,5940,0
20240604,151300,94497290,5940,5940,5940,5940,0
20240604,151200,94497290,5940,5940,5940,5940,5
20240604,151100,94467590,5950,5940,5970,5940,44
20240604,151000,94205820,5970,5970,5970,5970,0
20240604,150900,94205820,5970,5970,5970,5970,0
20240604,150800,94205820,5970,5970,5970,5970,1
20240604,150700,94199850,5950,5950,5950,5950,0
20240604,150600,94199850,5950,5950,5950,5950,0
20240604,150500,94199850,5950,5950,5950,5950,0
20240604,150400,94199850,5950,5950,5950,5950,0
20240604,150300,94199850,5950,5950,5950,5950,0
20240604,150200,94199850,5950,5950,5950,5950,0
20240604,150100,94199850,5950,5950,5950,5950,0
20240604,150000,94199850,5950,5950,5950,5950,0
20240604,145900,94199850,5950,5950,5950,5950,0
20240604,145800,94199850,5950,5950,5950,5950,0
20240604,145700,94199850,5950,5950,5950,5950,4
20240604,145600,94176050,5990,5990,5990,5990,0
20240604,145500,94176050,5990,5990,5990,5990,0
20240604,145400,94176050,5990,5990,5990,5990,0
20240604,145300,94176050,5990,5990,5990,5990,0
20240604,145200,94176050,5990,5990,5990,5990,0
20240604,145100,94176050,5990,5990,5990,5990,0
20240604,145000,94176050,5990,5990,5990,5990,0
20240604,144900,94176050,5990,5990,5990,5990,0
20240604,144800,94176050,5990,5990,5990,5990,0
20240604,144700,94176050,5990,5990,5990,5990,0
20240604,144600,94176050,5990,5990,5990,5990,1
20240604,144500,94170060,5950,5950,5950,5950,0
20240604,144400,94170060,5950,5950,5950,5950,90
20240604,144300,93634560,5990,5990,5990,5990,0
20240604,144200,93634560,5990,5990,5990,5990,19
20240604,144100,93520750,5950,5950,5950,5950,0
20240604,144000,93520750,5950,5950,5950,5950,0
20240604,143900,93520750,5950,5950,5950,5950,0
20240604,143800,93520750,5950,5950,5950,5950,0
20240604,143700,93520750,5950,5950,5950,5950,0
20240604,143600,93520750,5950,5950,5950,5950,0
20240604,143500,93520750,5950,5950,5950,5950,0
20240604,143400,93520750,5950,5950,5950,5950,0
20240604,143300,93520750,5950,5950,5950,5950,0
20240604,143200,93520750,5950,5950,5950,5950,0
20240604,143100,93520750,5950,5950,5950,5950,0
20240604,143000,93520750,5950,5950,5950,5950,0
20240604,142900,93520750,5950,5950,5950,5950,0
20240604,142800,93520750,5950,5950,5950,5950,10
20240604,142700,93461250,5950,5950,5950,5950,0
20240604,142600,93461250,5950,5950,5950,5950,0
20240604,142500,93461250,5950,5950,5950,5950,0
20240604,142400,93461250,5950,5950,5950,5950,1
20240604,142300,93455300,5940,5940,5940,5940,0
20240604,142200,93455300,5940,5940,5940,5940,75
20240604,142100,93009800,5930,5930,5930,5930,0
20240604,142000,93009800,5930,5930,5930,5930,0
20240604,141900,93009800,5930,5930,5930,5930,0
20240604,141800,93009800,5930,5930,5930,5930,80
20240604,141700,92535400,5940,5940,5940,5940,40
20240604,141600,92297800,5930,5930,5930,5930,0
20240604,141500,92297800,5930,5930,5930,5930,0
20240604,141400,92297800,5930,5930,5930,5930,0
20240604,141300,92297800,5930,5930,5930,5930,0
20240604,141200,92297800,5930,5930,5930,5930,0
20240604,141100,92297800,5930,5940,5940,5930,663
20240604,141000,88359750,5950,5980,5980,5950,2122
20240604,140900,75714900,5980,5980,5980,5980,0
20240604,140800,75714900,5980,5980,5980,5980,0
20240604,140700,75714900,5980,5980,5980,5980,0
20240604,140600,75714900,5980,5980,5980,5980,0
20240604,140500,75714900,5980,5980,5980,5980,0
20240604,140400,75714900,5980,6040,6040,5980,3
20240604,140300,75696840,6040,6040,6040,6040,0
20240604,140200,75696840,6040,6040,6040,6040,0
20240604,140100,75696840,6040,6040,6040,6040,0
20240604,140000,75696840,6040,6040,6040,6040,0
20240604,135900,75696840,6040,6040,6040,6040,0
20240604,135800,75696840,6040,6040,6040,6040,0
20240604,135700,75696840,6040,6040,6040,6040,0
20240604,135600,75696840,6040,6040,6040,6040,0
20240604,135500,75696840,6040,6040,6040,6040,0
20240604,135400,75696840,6040,6040,6040,6040,0
20240604,135300,75696840,6040,6040,6040,6040,0
20240604,135200,75696840,6040,6040,6040,6040,0
20240604,135100,75696840,6040,6040,6040,6040,0
20240604,135000,75696840,6040,6040,6040,6040,0
20240604,134900,75696840,6040,6040,6040,6040,0
20240604,134800,75696840,6040,6040,6040,6040,0
20240604,134700,75696840,6040,6040,6040,6040,0
20240604,134600,75696840,6040,6040,6040,6040,0
20240604,134500,75696840,6040,6040,6040,6040,0
20240604,134400,75696840,6040,6040,6040,6040,0
20240604,134300,75696840,6040,6040,6040,6040,0
20240604,134200,75696840,6040,6040,6040,6040,1
20240604,134100,75690800,6000,6000,6000,6000,0
20240604,134000,75690800,6000,6000,6000,6000,0
20240604,133900,75690800,6000,6000,6000,6000,10
20240604,133800,75630800,5970,6000,6000,5970,56
20240604,133700,75295970,6070,6070,6070,6070,0
20240604,133600,75295970,6070,6070,6070,6070,0
20240604,133500,75295970,6070,6070,6070,6070,0
20240604,133400,75295970,6070,6070,6070,6070,0
20240604,133300,75295970,6070,6070,6070,6070,0
20240604,133200,75295970,6070,6070,6070,6070,0
20240604,133100,75295970,6070,6070,6070,6070,0
20240604,133000,75295970,6070,6070,6070,6070,0
20240604,132900,75295970,6070,6070,6070,6070,0
20240604,132800,75295970,6070,6070,6070,6070,0
20240604,132700,75295970,6070,6070,6070,6070,0
20240604,132600,75295970,6070,6070,6070,6070,0
20240604,132500,75295970,6070,6070,6070,6070,0
20240604,132400,75295970,6070,6070,6070,6070,0
20240604,132300,75295970,6070,6070,6070,6070,0
20240604,132200,75295970,6070,6070,6070,6070,0
20240604,132100,75295970,6070,6070,6070,6070,0
20240604,132000,75295970,6070,6070,6070,6070,0
20240604,131900,75295970,6070,6070,6070,6070,0
20240604,131800,75295970,6070,6070,6070,6070,0
20240604,131700,75295970,6070,6070,6070,6070,0
20240604,131600,75295970,6070,6070,6070,6070,0
20240604,131500,75295970,6070,6070,6070,6070,0
20240604,131400,75295970,6070,6070,6070,6070,0
20240604,131300,75295970,6070,6070,6070,6070,0
20240604,131200,75295970,6070,6070,6070,6070,0
20240604,131100,75295970,6070,6070,6070,6070,0
20240604,131000,75295970,6070,6070,6070,6070,0
20240604,130900,75295970,6070,6070,6070,6070,0
20240604,130800,75295970,6070,6070,6070,6070,0
20240604,130700,75295970,6070,6070,6070,6070,0
20240604,130600,75295970,6070,6070,6070,6070,0
20240604,130500,75295970,6070,6070,6070,6070,0
20240604,130400,75295970,6070,6070,6070,6070,0
20240604,130300,75295970,6070,6070,6070,6070,0
20240604,130200,75295970,6070,6070,6070,6070,0
20240604,130100,75295970,6070,6070,6070,6070,1
20240604,130000,75289900,5990,5990,5990,5990,0
20240604,125900,75289900,5990,5990,5990,5990,0
20240604,125800,75289900,5990,5990,5990,5990,0
20240604,125700,75289900,5990,5990,5990,5990,0
20240604,125600,75289900,5990,5990,5990,5990,0
20240604,125500,75289900,5990,5990,5990,5990,0
20240604,125400,75289900,5990,5990,5990,5990,0
20240604,125300,75289900,5990,6060,6070,5990,90
20240604,125200,74748730,6060,6060,6060,6060,0
20240604,125100,74748730,6060,6060,6060,6060,1
20240604,125000,74742670,6090,6090,6090,6090,0
20240604,124900,74742670,6090,6090,6090,6090,0
20240604,124800,74742670,6090,6090,6090,6090,0
20240604,124700,74742670,6090,6090,6090,6090,0
20240604,124600,74742670,6090,6090,6090,6090,0
20240604,124500,74742670,6090,6090,6090,6090,0
20240604,124400,74742670,6090,6090,6090,6090,0
20240604,124300,74742670,6090,6090,6090,6090,0
20240604,124200,74742670,6090,6090,6090,6090,0
20240604,124100,74742670,6090,6090,6090,6090,0
20240604,124000,74742670,6090,6090,6090,6090,0
20240604,123900,74742670,6090,6090,6090,6090,0
20240604,123800,74742670,6090,6090,6090,6090,0
20240604,123700,74742670,6090,6090,6090,6090,0
20240604,123600,74742670,6090,6090,6090,6090,0
20240604,123500,74742670,6090,6090,6090,6090,0
20240604,123400,74742670,6090,6090,6090,6090,0
20240604,123300,74742670,6090,6090,6090,6090,0
20240604,123200,74742670,6090,6080,6090,6080,6
20240604,123100,74706170,6080,6080,6080,6080,4
20240604,123000,74681850,6070,6070,6070,6070,5
20240604,122900,74651500,6030,6030,6030,6030,89
20240604,122800,74114830,6080,6080,6080,6080,14
20240604,122700,74029710,6080,6080,6080,6080,0
20240604,122600,74029710,6080,6080,6080,6080,0
20240604,122500,74029710,6080,6080,6080,6080,0
20240604,122400,74029710,6080,6080,6080,6080,0
20240604,122300,74029710,6080,6080,6080,6080,1
20240604,122200,74023630,6090,6090,6090,6090,0
20240604,122100,74023630,6090,6090,6090,6090,0
20240604,122000,74023630,6090,6090,6090,6090,0
20240604,121900,74023630,6090,6090,6090,6090,0
20240604,121800,74023630,6090,6090,6090,6090,0
20240604,121700,74023630,6090,6090,6090,6090,0
20240604,121600,74023630,6090,6090,6090,6090,0
20240604,121500,74023630,6090,6090,6090,6090,0
20240604,121400,74023630,6090,6090,6090,6090,0
20240604,121300,74023630,6090,6090,6090,6090,0
20240604,121200,74023630,6090,6090,6090,6090,0
20240604,121100,74023630,6090,6090,6090,6090,0
20240604,121000,74023630,6090,6090,6090,6090,0
20240604,120900,74023630,6090,6090,6090,6090,0
20240604,120800,74023630,6090,6090,6090,6090,0
20240604,120700,74023630,6090,6030,6090,6030,1014
20240604,120600,67875470,6030,6030,6030,6030,0
20240604,120500,67875470,6030,6030,6030,6030,0
20240604,120400,67875470,6030,6030,6030,6030,0
20240604,120300,67875470,6030,6030,6030,6030,0
20240604,120200,67875470,6030,6030,6030,6030,0
20240604,120100,67875470,6030,6030,6030,6030,0
20240604,120000,67875470,6030,6030,6030,6030,0
20240604,115900,67875470,6030,6030,6030,6030,0
20240604,115800,67875470,6030,6030,6030,6030,0
20240604,115700,67875470,6030,6030,6030,6030,0
20240604,115600,67875470,6030,6030,6030,6030,0
20240604,115500,67875470,6030,6030,6030,6030,0
20240604,115400,67875470,6030,6030,6030,6030,0
20240604,115300,67875470,6030,6030,6030,6030,0
20240604,115200,67875470,6030,6030,6030,6030,0
20240604,115100,67875470,6030,6030,6030,6030,0
20240604,115000,67875470,6030,6030,6030,6030,0
20240604,114900,67875470,6030,6030,6030,6030,1
20240604,114800,67869440,6030,6030,6030,6030,0
20240604,114700,67869440,6030,6030,6030,6030,0
20240604,114600,67869440,6030,6030,6030,6030,0
20240604,114500,67869440,6030,6030,6030,6030,0
20240604,114400,67869440,6030,6030,6030,6030,0
20240604,114300,67869440,6030,6030,6030,6030,0
20240604,114200,67869440,6030,6030,6030,6030,0
20240604,114100,67869440,6030,6030,6030,6030,0
20240604,114000,67869440,6030,6030,6030,6030,0
20240604,113900,67869440,6030,6030,6030,6030,0
20240604,113800,67869440,6030,6020,6030,6020,15
20240604,113700,67779130,6020,6020,6020,6020,0
20240604,113600,67779130,6020,6020,6020,6020,0
20240604,113500,67779130,6020,6020,6020,6020,0
20240604,113400,67779130,6020,6020,6020,6020,0
20240604,113300,67779130,6020,6020,6020,6020,0
20240604,113200,67779130,6020,6020,6020,6020,0
20240604,113100,67779130,6020,6020,6020,6020,0
20240604,113000,67779130,6020,6020,6020,6020,0
20240604,112900,67779130,6020,6020,6020,6020,1
20240604,112800,67773110,5970,5970,5970,5970,0
20240604,112700,67773110,5970,5970,5970,5970,0
20240604,112600,67773110,5970,5970,5970,5970,8
20240604,112500,67725350,6020,6020,6020,6020,1
20240604,112400,67719330,5970,5970,5970,5970,0
20240604,112300,67719330,5970,6040,6050,5970,1001
20240604,112200,61697470,6000,6000,6000,6000,1
20240604,112100,61691470,6040,6040,6040,6040,0
20240604,112000,61691470,6040,6040,6040,6040,0
20240604,111900,61691470,6040,6040,6040,6040,0
20240604,111800,61691470,6040,6040,6040,6040,0
20240604,111700,61691470,6040,6040,6040,6040,0
20240604,111600,61691470,6040,6040,6040,6040,0
20240604,111500,61691470,6040,6040,6040,6040,0
20240604,111400,61691470,6040,6040,6040,6040,0
20240604,111300,61691470,6040,6040,6040,6040,0
20240604,111200,61691470,6040,6040,6040,6040,1
20240604,111100,61685430,5990,5990,5990,5990,0
20240604,111000,61685430,5990,5990,5990,5990,0
20240604,110900,61685430,5990,5990,5990,5990,0
20240604,110800,61685430,5990,5990,5990,5990,1
20240604,110700,61679440,6040,6040,6040,6040,0
20240604,110600,61679440,6040,6040,6040,6040,0
20240604,110500,61679440,6040,6040,6040,6040,1
20240604,110400,61673400,6040,6040,6040,6040,0
20240604,110300,61673400,6040,6040,6040,6040,0
20240604,110200,61673400,6040,6040,6040,6040,0
20240604,110100,61673400,6040,6040,6040,6040,0
20240604,110000,61673400,6040,6040,6040,6040,0
20240604,105900,61673400,6040,6040,6040,6040,0
20240604,105800,61673400,6040,6040,6040,6040,0
20240604,105700,61673400,6040,6040,6040,6040,0
20240604,105600,61673400,6040,6040,6040,6040,0
20240604,105500,61673400,6040,6040,6040,6040,0
20240604,105400,61673400,6040,6040,6040,6040,1
20240604,105300,61667360,5950,5950,5950,5950,0
20240604,105200,61667360,5950,5950,5950,5950,0
20240604,105100,61667360,5950,5950,5950,5950,0
20240604,105000,61667360,5950,5950,5950,5950,0
20240604,104900,61667360,5950,5960,5960,5950,917
20240604,104800,56210810,5970,5970,5970,5970,3
20240604,104700,56192900,5980,5990,5990,5980,580
20240604,104600,52723520,5990,5990,5990,5990,0
20240604,104500,52723520,5990,6020,6020,5990,32
20240604,104400,52531580,6060,6060,6060,6060,0
20240604,104300,52531580,6060,6060,6060,6060,0
20240604,104200,52531580,6060,6060,6060,6060,0
20240604,104100,52531580,6060,6050,6060,6050,200
20240604,104000,51320630,6060,6060,6060,6060,0
20240604,103900,51320630,6060,6060,6060,6060,0
20240604,103800,51320630,6060,6060,6060,6060,0
20240604,103700,51320630,6060,6060,6060,6060,0
20240604,103600,51320630,6060,6060,6060,6060,0
20240604,103500,51320630,6060,6060,6060,6060,0
20240604,103400,51320630,6060,6060,6060,6060,0
20240604,103300,51320630,6060,6060,6060,6060,0
20240604,103200,51320630,6060,6060,6060,6060,0
20240604,103100,51320630,6060,6060,6060,6060,0
20240604,103000,51320630,6060,6060,6060,6060,0
20240604,102900,51320630,6060,6060,6060,6060,0
20240604,102800,51320630,6060,6060,6060,6060,0
20240604,102700,51320630,6060,6060,6060,6060,0
20240604,102600,51320630,6060,6060,6060,6060,0
20240604,102500,51320630,6060,6060,6060,6060,0
20240604,102400,51320630,6060,6060,6060,6060,0
20240604,102300,51320630,6060,6060,6060,6060,200
20240604,102200,50108630,6060,6060,6060,6060,0
20240604,102100,50108630,6060,6060,6060,6060,0
20240604,102000,50108630,6060,6060,6060,6060,0
20240604,101900,50108630,6060,6060,6060,6060,0
20240604,101800,50108630,6060,6060,6060,6060,0
20240604,101700,50108630,6060,6060,6060,6060,62
20240604,101600,49732910,6060,6050,6060,6050,274
20240604,101500,48073800,6050,6050,6050,6050,1
20240604,101400,48067750,6050,6000,6050,6000,576
20240604,101300,44603210,6000,6010,6010,6000,4
20240604,101200,44579200,6010,6010,6010,6010,7
20240604,101100,44537130,6010,6010,6010,6010,3
20240604,101000,44519100,6000,6010,6010,6000,51
20240604,100900,44213060,6030,6030,6030,6030,0
20240604,100800,44213060,6030,6030,6030,6030,1
20240604,100700,44207030,6020,6020,6020,6020,0
20240604,100600,44207030,6020,6020,6020,6020,203
20240604,100500,42984970,6010,6010,6010,6010,21
20240604,100400,42858760,6010,6010,6010,6010,11
20240604,100300,42792650,6000,6000,6000,6000,0
20240604,100200,42792650,6000,6000,6000,6000,0
20240604,100100,42792650,6000,6000,6000,6000,0
20240604,100000,42792650,6000,6000,6000,6000,0
20240604,095900,42792650,6000,6000,6000,6000,0
20240604,095800,42792650,6000,6000,6000,6000,1
20240604,095700,42786650,6020,6010,6020,6010,51
20240604,095600,42480130,6020,6020,6020,6020,0
20240604,095500,42480130,6020,6000,6020,6000,1103
20240604,095400,35852830,6000,6000,6000,6000,22
20240604,095300,35720830,6010,6010,6010,6010,501
20240604,095200,32709820,6010,6010,6010,6010,106
20240604,095100,32072760,6000,6000,6000,6000,300
20240604,095000,30272760,6000,6000,6000,6000,0
20240604,094900,30272760,6000,6000,6000,6000,0
20240604,094800,30272760,6000,6000,6000,6000,0
20240604,094700,30272760,6000,6000,6000,6000,0
20240604,094600,30272760,6000,6000,6000,6000,0
20240604,094500,30272760,6000,6000,6000,6000,0
20240604,094400,30272760,6000,6000,6000,6000,0
20240604,094300,30272760,6000,6000,6000,6000,0
20240604,094200,30272760,6000,5970,6000,5970,48
20240604,094100,29986170,6000,6000,6000,6000,0
20240604,094000,29986170,6000,6000,6000,6000,1007
20240604,093900,23944170,6000,6000,6000,6000,1
20240604,093800,23938170,5980,5980,5980,5980,0
20240604,093700,23938170,5980,5980,5980,5980,0
20240604,093600,23938170,5980,5980,5980,5980,0
20240604,093500,23938170,5980,5980,5980,5980,83
20240604,093400,23441830,5980,5980,5980,5980,209
20240604,093300,22192010,5980,5980,5980,5980,32
20240604,093200,22000650,5970,5970,5970,5970,0
20240604,093100,22000650,5970,5970,5970,5970,1
20240604,093000,21994680,5970,5970,5970,5970,0
20240604,092900,21994680,5970,5970,5970,5970,0
20240604,092800,21994680,5970,5970,5970,5970,0
20240604,092700,21994680,5970,5970,5970,5970,0
20240604,092600,21994680,5970,5970,5970,5970,0
20240604,092500,21994680,5970,5970,5970,5970,0
20240604,092400,21994680,5970,5970,5970,5970,0
20240604,092300,21994680,5970,5970,5970,5970,0
20240604,092200,21994680,5970,5970,5970,5970,210
20240604,092100,20740980,5970,5970,5970,5970,0
20240604,092000,20740980,5970,5970,5970,5970,0
20240604,091900,20740980,5970,5970,5970,5970,0
20240604,091800,20740980,5970,5970,5970,5970,0
20240604,091700,20740980,5970,5970,5970,5970,10
20240604,091600,20681280,5970,5970,5970,5970,1
20240604,091500,20675310,5940,5940,5940,5940,1
20240604,091400,20669370,5970,5970,5970,5970,0
20240604,091300,20669370,5970,5970,5970,5970,0
20240604,091200,20669370,5970,5970,5970,5970,0
20240604,091100,20669370,5970,5970,5970,5970,0
20240604,091000,20669370,5970,5970,5970,5970,10
20240604,090900,20609670,5970,5970,5970,5970,0
20240604,090800,20609670,5970,5970,5970,5970,0
20240604,090700,20609670,5970,5970,5970,5970,0
20240604,090600,20609670,5970,5900,5970,5900,41
20240604,090500,20366620,5930,6010,6010,5930,1670
20240604,090400,10431750,5970,5970,5970,5970,0
20240604,090300,10431750,5970,6010,6010,5970,68
20240604,090200,10023790,5970,6070,6070,5970,1084
20240604,090100,3502210,5970,6110,6110,5970,31
20240604,090000,3317000,6200,6200,6200,6200,535