KissMeData/024090/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,190900,68496780,11120,11120,11120,11120,145
20240604,190800,68496780,11120,11120,11120,11120,0
20240604,190700,68496780,11120,11120,11120,11120,0
20240604,190600,68496780,11120,11120,11120,11120,0
20240604,190500,68496780,11120,11120,11120,11120,0
20240604,190400,68496780,11120,11120,11120,11120,0
20240604,190300,68496780,11120,11120,11120,11120,0
20240604,190200,68496780,11120,11120,11120,11120,0
20240604,190100,68496780,11120,11120,11120,11120,0
20240604,190000,68496780,11120,11120,11120,11120,0
20240604,185900,68496780,11120,11120,11120,11120,0
20240604,185800,68496780,11120,11120,11120,11120,0
20240604,185700,68496780,11120,11120,11120,11120,0
20240604,185600,68496780,11120,11120,11120,11120,0
20240604,185500,68496780,11120,11120,11120,11120,0
20240604,185400,68496780,11120,11120,11120,11120,0
20240604,185300,68496780,11120,11120,11120,11120,0
20240604,185200,68496780,11120,11120,11120,11120,0
20240604,185100,68496780,11120,11120,11120,11120,0
20240604,185000,68496780,11120,11120,11120,11120,0
20240604,184900,68496780,11120,11120,11120,11120,0
20240604,184800,68496780,11120,11120,11120,11120,0
20240604,184700,68496780,11120,11120,11120,11120,0
20240604,184600,68496780,11120,11120,11120,11120,0
20240604,184500,68496780,11120,11120,11120,11120,0
20240604,184400,68496780,11120,11120,11120,11120,0
20240604,184300,68496780,11120,11120,11120,11120,0
20240604,184200,68496780,11120,11120,11120,11120,0
20240604,184100,68496780,11120,11120,11120,11120,0
20240604,184000,68496780,11120,11120,11120,11120,0
20240604,183900,68496780,11120,11120,11120,11120,145
20240604,183800,68496780,11120,11120,11120,11120,0
20240604,183700,68496780,11120,11120,11120,11120,0
20240604,183600,68496780,11120,11120,11120,11120,0
20240604,183500,68496780,11120,11120,11120,11120,0
20240604,183400,68496780,11120,11120,11120,11120,0
20240604,183300,68496780,11120,11120,11120,11120,0
20240604,183200,68496780,11120,11120,11120,11120,0
20240604,183100,68496780,11120,11120,11120,11120,0
20240604,183000,68496780,11120,11120,11120,11120,0
20240604,182900,68496780,11120,11120,11120,11120,0
20240604,182800,68496780,11120,11120,11120,11120,0
20240604,182700,68496780,11120,11120,11120,11120,0
20240604,182600,68496780,11120,11120,11120,11120,0
20240604,182500,68496780,11120,11120,11120,11120,0
20240604,182400,68496780,11120,11120,11120,11120,0
20240604,182300,68496780,11120,11120,11120,11120,0
20240604,182200,68496780,11120,11120,11120,11120,0
20240604,182100,68496780,11120,11120,11120,11120,0
20240604,182000,68496780,11120,11120,11120,11120,0
20240604,181900,68496780,11120,11120,11120,11120,0
20240604,181800,68496780,11120,11120,11120,11120,0
20240604,181700,68496780,11120,11120,11120,11120,0
20240604,181600,68496780,11120,11120,11120,11120,0
20240604,181500,68496780,11120,11120,11120,11120,0
20240604,181400,68496780,11120,11120,11120,11120,0
20240604,181300,68496780,11120,11120,11120,11120,0
20240604,181200,68496780,11120,11120,11120,11120,0
20240604,181100,68496780,11120,11120,11120,11120,0
20240604,181000,68496780,11120,11120,11120,11120,0
20240604,180900,68496780,11120,11120,11120,11120,145
20240604,180800,68496780,11120,11120,11120,11120,0
20240604,180700,68496780,11120,11120,11120,11120,0
20240604,180600,68496780,11120,11120,11120,11120,0
20240604,180500,68496780,11120,11120,11120,11120,0
20240604,180400,68496780,11120,11120,11120,11120,0
20240604,180300,68496780,11120,11120,11120,11120,0
20240604,180200,68496780,11120,11120,11120,11120,0
20240604,180100,68496780,11120,11120,11120,11120,0
20240604,180000,68496780,11120,11120,11120,11120,0
20240604,175900,68496780,11120,11120,11120,11120,0
20240604,175800,68496780,11120,11120,11120,11120,0
20240604,175700,68496780,11120,11120,11120,11120,0
20240604,175600,68496780,11120,11120,11120,11120,0
20240604,175500,68496780,11120,11120,11120,11120,0
20240604,175400,68496780,11120,11120,11120,11120,0
20240604,175300,68496780,11120,11120,11120,11120,0
20240604,175200,68496780,11120,11120,11120,11120,0
20240604,175100,68496780,11120,11120,11120,11120,0
20240604,175000,68496780,11120,11120,11120,11120,0
20240604,174900,68496780,11120,11120,11120,11120,0
20240604,174800,68496780,11120,11120,11120,11120,0
20240604,174700,68496780,11120,11120,11120,11120,0
20240604,174600,68496780,11120,11120,11120,11120,0
20240604,174500,68496780,11120,11120,11120,11120,0
20240604,174400,68496780,11120,11120,11120,11120,0
20240604,174300,68496780,11120,11120,11120,11120,0
20240604,174200,68496780,11120,11120,11120,11120,0
20240604,174100,68496780,11120,11120,11120,11120,0
20240604,174000,68496780,11120,11120,11120,11120,0
20240604,173900,68496780,11120,11120,11120,11120,145
20240604,173800,68496780,11120,11120,11120,11120,0
20240604,173700,68496780,11120,11120,11120,11120,0
20240604,173600,68496780,11120,11120,11120,11120,0
20240604,173500,68496780,11120,11120,11120,11120,0
20240604,173400,68496780,11120,11120,11120,11120,0
20240604,173300,68496780,11120,11120,11120,11120,0
20240604,173200,68496780,11120,11120,11120,11120,0
20240604,173100,68496780,11120,11120,11120,11120,0
20240604,173000,68496780,11120,11120,11120,11120,0
20240604,172900,68496780,11120,11120,11120,11120,0
20240604,172800,68496780,11120,11120,11120,11120,0
20240604,172700,68496780,11120,11120,11120,11120,0
20240604,172600,68496780,11120,11120,11120,11120,0
20240604,172500,68496780,11120,11120,11120,11120,0
20240604,172400,68496780,11120,11120,11120,11120,0
20240604,172300,68496780,11120,11120,11120,11120,0
20240604,172200,68496780,11120,11120,11120,11120,0
20240604,172100,68496780,11120,11120,11120,11120,0
20240604,172000,68496780,11120,11120,11120,11120,0
20240604,171900,68496780,11120,11120,11120,11120,0
20240604,171800,68496780,11120,11120,11120,11120,0
20240604,171700,68496780,11120,11120,11120,11120,0
20240604,171600,68496780,11120,11120,11120,11120,0
20240604,171500,68496780,11120,11120,11120,11120,0
20240604,171400,68496780,11120,11120,11120,11120,0
20240604,171300,68496780,11120,11120,11120,11120,0
20240604,171200,68496780,11120,11120,11120,11120,0
20240604,171100,68496780,11120,11120,11120,11120,0
20240604,171000,68496780,11120,11120,11120,11120,0
20240604,170900,68496780,11120,11120,11120,11120,145
20240604,170800,68496780,11120,11120,11120,11120,0
20240604,170700,68496780,11120,11120,11120,11120,0
20240604,170600,68496780,11120,11120,11120,11120,0
20240604,170500,68496780,11120,11120,11120,11120,0
20240604,170400,68496780,11120,11120,11120,11120,0
20240604,170300,68496780,11120,11120,11120,11120,0
20240604,170200,68496780,11120,11120,11120,11120,0
20240604,170100,68496780,11120,11120,11120,11120,0
20240604,170000,68496780,11120,11120,11120,11120,0
20240604,165900,68496780,11120,11120,11120,11120,0
20240604,165800,68496780,11120,11120,11120,11120,0
20240604,165700,68496780,11120,11120,11120,11120,0
20240604,165600,68496780,11120,11120,11120,11120,0
20240604,165500,68496780,11120,11120,11120,11120,0
20240604,165400,68496780,11120,11120,11120,11120,0
20240604,165300,68496780,11120,11120,11120,11120,0
20240604,165200,68496780,11120,11120,11120,11120,0
20240604,165100,68496780,11120,11120,11120,11120,0
20240604,165000,68496780,11120,11120,11120,11120,0
20240604,164900,68496780,11120,11120,11120,11120,0
20240604,164800,68496780,11120,11120,11120,11120,0
20240604,164700,68496780,11120,11120,11120,11120,0
20240604,164600,68496780,11120,11120,11120,11120,0
20240604,164500,68496780,11120,11120,11120,11120,0
20240604,164400,68496780,11120,11120,11120,11120,0
20240604,164300,68496780,11120,11120,11120,11120,0
20240604,164200,68496780,11120,11120,11120,11120,0
20240604,164100,68496780,11120,11120,11120,11120,0
20240604,164000,68496780,11120,11120,11120,11120,0
20240604,163900,68496780,11120,11120,11120,11120,145
20240604,163800,68496780,11120,11120,11120,11120,0
20240604,163700,68496780,11120,11120,11120,11120,0
20240604,163600,68496780,11120,11120,11120,11120,0
20240604,163500,68496780,11120,11120,11120,11120,0
20240604,163400,68496780,11120,11120,11120,11120,0
20240604,163300,68496780,11120,11120,11120,11120,0
20240604,163200,68496780,11120,11120,11120,11120,0
20240604,163100,68496780,11120,11120,11120,11120,0
20240604,163000,68496780,11120,11120,11120,11120,0
20240604,162900,68496780,11120,11120,11120,11120,0
20240604,162800,68496780,11120,11120,11120,11120,0
20240604,162700,68496780,11120,11120,11120,11120,0
20240604,162600,68496780,11120,11120,11120,11120,0
20240604,162500,68496780,11120,11120,11120,11120,0
20240604,162400,68496780,11120,11120,11120,11120,0
20240604,162300,68496780,11120,11120,11120,11120,0
20240604,162200,68496780,11120,11120,11120,11120,0
20240604,162100,68496780,11120,11120,11120,11120,0
20240604,162000,68496780,11120,11120,11120,11120,0
20240604,161900,68496780,11120,11120,11120,11120,0
20240604,161800,68496780,11120,11120,11120,11120,0
20240604,161700,68496780,11120,11120,11120,11120,0
20240604,161600,68496780,11120,11120,11120,11120,0
20240604,161500,68496780,11120,11120,11120,11120,0
20240604,161400,68496780,11120,11120,11120,11120,0
20240604,161300,68496780,11120,11120,11120,11120,0
20240604,161200,68496780,11120,11120,11120,11120,0
20240604,161100,68496780,11120,11120,11120,11120,0
20240604,161000,68496780,11120,11120,11120,11120,0
20240604,160900,68496780,11120,11120,11120,11120,145
20240604,160800,68496780,11120,11120,11120,11120,0
20240604,160700,68496780,11120,11120,11120,11120,0
20240604,160600,68496780,11120,11120,11120,11120,0
20240604,160500,68496780,11120,11120,11120,11120,0
20240604,160400,68496780,11120,11120,11120,11120,0
20240604,160300,68496780,11120,11120,11120,11120,0
20240604,160200,68496780,11120,11120,11120,11120,0
20240604,160100,68496780,11120,11120,11120,11120,0
20240604,160000,68496780,11120,11120,11120,11120,0
20240604,155900,68496780,11120,11120,11120,11120,0
20240604,155800,68496780,11120,11120,11120,11120,0
20240604,155700,68496780,11120,11120,11120,11120,0
20240604,155600,68496780,11120,11120,11120,11120,0
20240604,155500,68496780,11120,11120,11120,11120,0
20240604,155400,68496780,11120,11120,11120,11120,0
20240604,155300,68496780,11120,11120,11120,11120,0
20240604,155200,68496780,11120,11120,11120,11120,0
20240604,155100,68496780,11120,11120,11120,11120,0
20240604,155000,68496780,11120,11120,11120,11120,0
20240604,154900,68496780,11120,11120,11120,11120,0
20240604,154800,68496780,11120,11120,11120,11120,0
20240604,154700,68496780,11120,11120,11120,11120,0
20240604,154600,68496780,11120,11120,11120,11120,0
20240604,154500,68496780,11120,11120,11120,11120,0
20240604,154400,68496780,11120,11120,11120,11120,0
20240604,154300,68496780,11120,11120,11120,11120,0
20240604,154200,68496780,11120,11120,11120,11120,0
20240604,154100,68496780,11120,11120,11120,11120,0
20240604,154000,68496780,11120,11120,11120,11120,0
20240604,153900,68496780,11120,11120,11120,11120,145
20240604,153800,68496780,11120,11120,11120,11120,0
20240604,153700,68496780,11120,11120,11120,11120,0
20240604,153600,68496780,11120,11120,11120,11120,0
20240604,153500,68496780,11120,11120,11120,11120,0
20240604,153400,68496780,11120,11120,11120,11120,0
20240604,153300,68496780,11120,11120,11120,11120,0
20240604,153200,68496780,11120,11120,11120,11120,0
20240604,153100,68496780,11120,11120,11120,11120,0
20240604,153000,68496780,11120,11120,11120,11120,145
20240604,152900,66884380,11160,11160,11160,11160,0
20240604,152800,66884380,11160,11160,11160,11160,0
20240604,152700,66884380,11160,11160,11160,11160,0
20240604,152600,66884380,11160,11160,11160,11160,0
20240604,152500,66884380,11160,11160,11160,11160,0
20240604,152400,66884380,11160,11160,11160,11160,0
20240604,152300,66884380,11160,11160,11160,11160,0
20240604,152200,66884380,11160,11160,11160,11160,0
20240604,152100,66884380,11160,11160,11160,11160,0
20240604,152000,66884380,11160,11160,11160,11160,0
20240604,151900,66884380,11160,11160,11160,11160,1
20240604,151800,66873220,11120,11120,11120,11120,1
20240604,151700,66862100,11120,11130,11130,11120,2
20240604,151600,66839850,11120,11120,11120,11120,5
20240604,151500,66784250,11120,11120,11120,11120,11
20240604,151400,66661930,11120,11120,11120,11120,3
20240604,151300,66628570,11120,11120,11120,11120,3
20240604,151200,66595210,11120,11120,11130,11120,7
20240604,151100,66517360,11120,11120,11120,11120,2
20240604,151000,66495120,11120,11120,11120,11120,6
20240604,150900,66428400,11120,11120,11120,11120,4
20240604,150800,66383920,11120,11120,11120,11120,3
20240604,150700,66350560,11120,11120,11120,11120,3
20240604,150600,66317200,11120,11120,11120,11120,3
20240604,150500,66283840,11120,11120,11120,11120,2
20240604,150400,66261600,11120,11120,11120,11120,4
20240604,150300,66217120,11120,11120,11120,11120,3
20240604,150200,66183760,11120,11120,11120,11120,3
20240604,150100,66150400,11120,11120,11120,11120,3
20240604,150000,66117040,11120,11130,11130,11120,2
20240604,145900,66094790,11130,11130,11130,11130,3
20240604,145800,66061400,11140,11140,11140,11140,3
20240604,145700,66027980,11140,11140,11140,11140,4
20240604,145600,65983420,11140,11140,11140,11140,1
20240604,145500,65972280,11140,11140,11140,11140,4
20240604,145400,65927720,11140,11140,11140,11140,2
20240604,145300,65905440,11140,11140,11140,11140,10
20240604,145200,65794040,11140,11140,11140,11140,2
20240604,145100,65771760,11150,11150,11150,11150,0
20240604,145000,65771760,11150,11150,11150,11150,0
20240604,144900,65771760,11150,11150,11150,11150,0
20240604,144800,65771760,11150,11150,11150,11150,0
20240604,144700,65771760,11150,11150,11150,11150,0
20240604,144600,65771760,11150,11150,11150,11150,0
20240604,144500,65771760,11150,11150,11150,11150,0
20240604,144400,65771760,11150,11150,11150,11150,2
20240604,144300,65749460,11140,11140,11140,11140,0
20240604,144200,65749460,11140,11140,11140,11140,0
20240604,144100,65749460,11140,11140,11140,11140,0
20240604,144000,65749460,11140,11140,11140,11140,0
20240604,143900,65749460,11140,11140,11140,11140,84
20240604,143800,64813700,11140,11140,11140,11140,595
20240604,143700,58185400,11150,11150,11150,11150,0
20240604,143600,58185400,11150,11150,11150,11150,0
20240604,143500,58185400,11150,11150,11150,11150,0
20240604,143400,58185400,11150,11150,11150,11150,0
20240604,143300,58185400,11150,11150,11150,11150,0
20240604,143200,58185400,11150,11150,11150,11150,0
20240604,143100,58185400,11150,11150,11150,11150,0
20240604,143000,58185400,11150,11150,11150,11150,6
20240604,142900,58118500,11150,11150,11150,11150,0
20240604,142800,58118500,11150,11150,11150,11150,0
20240604,142700,58118500,11150,11150,11150,11150,0
20240604,142600,58118500,11150,11150,11150,11150,3
20240604,142500,58085050,11140,11140,11140,11140,0
20240604,142400,58085050,11140,11140,11140,11140,0
20240604,142300,58085050,11140,11140,11140,11140,0
20240604,142200,58085050,11140,11140,11140,11140,0
20240604,142100,58085050,11140,11140,11140,11140,0
20240604,142000,58085050,11140,11140,11140,11140,0
20240604,141900,58085050,11140,11140,11140,11140,0
20240604,141800,58085050,11140,11140,11140,11140,0
20240604,141700,58085050,11140,11140,11140,11140,0
20240604,141600,58085050,11140,11140,11140,11140,0
20240604,141500,58085050,11140,11140,11140,11140,100
20240604,141400,56971050,11170,11170,11170,11170,0
20240604,141300,56971050,11170,11170,11170,11170,0
20240604,141200,56971050,11170,11170,11170,11170,0
20240604,141100,56971050,11170,11170,11170,11170,0
20240604,141000,56971050,11170,11170,11170,11170,0
20240604,140900,56971050,11170,11170,11170,11170,0
20240604,140800,56971050,11170,11170,11170,11170,0
20240604,140700,56971050,11170,11170,11170,11170,0
20240604,140600,56971050,11170,11170,11170,11170,0
20240604,140500,56971050,11170,11140,11170,11140,54
20240604,140400,56369460,11150,11160,11160,11150,41
20240604,140300,55912270,11170,11170,11170,11170,6
20240604,140200,55845250,11180,11180,11180,11180,215
20240604,140100,53441550,11170,11170,11170,11170,0
20240604,140000,53441550,11170,11170,11170,11170,0
20240604,135900,53441550,11170,11170,11170,11170,3
20240604,135800,53408040,11170,11170,11170,11170,0
20240604,135700,53408040,11170,11170,11170,11170,215
20240604,135600,51006490,11160,11160,11160,11160,0
20240604,135500,51006490,11160,11160,11160,11160,3
20240604,135400,50973010,11170,11170,11170,11170,0
20240604,135300,50973010,11170,11170,11170,11170,0
20240604,135200,50973010,11170,11170,11170,11170,0
20240604,135100,50973010,11170,11170,11170,11170,0
20240604,135000,50973010,11170,11170,11170,11170,0
20240604,134900,50973010,11170,11170,11170,11170,0
20240604,134800,50973010,11170,11170,11170,11170,0
20240604,134700,50973010,11170,11170,11170,11170,0
20240604,134600,50973010,11170,11170,11170,11170,0
20240604,134500,50973010,11170,11170,11170,11170,0
20240604,134400,50973010,11170,11170,11170,11170,0
20240604,134300,50973010,11170,11170,11170,11170,0
20240604,134200,50973010,11170,11170,11170,11170,0
20240604,134100,50973010,11170,11170,11170,11170,0
20240604,134000,50973010,11170,11170,11170,11170,0
20240604,133900,50973010,11170,11170,11170,11170,0
20240604,133800,50973010,11170,11170,11170,11170,0
20240604,133700,50973010,11170,11170,11170,11170,0
20240604,133600,50973010,11170,11170,11170,11170,0
20240604,133500,50973010,11170,11170,11170,11170,0
20240604,133400,50973010,11170,11170,11170,11170,0
20240604,133300,50973010,11170,11170,11170,11170,0
20240604,133200,50973010,11170,11170,11170,11170,285
20240604,133100,47789560,11170,11170,11170,11170,0
20240604,133000,47789560,11170,11170,11170,11170,0
20240604,132900,47789560,11170,11170,11170,11170,1
20240604,132800,47778390,11170,11170,11170,11170,153
20240604,132700,46069380,11170,11170,11170,11170,80
20240604,132600,45175780,11160,11160,11160,11160,0
20240604,132500,45175780,11160,11160,11160,11160,0
20240604,132400,45175780,11160,11160,11160,11160,0
20240604,132300,45175780,11160,11160,11160,11160,0
20240604,132200,45175780,11160,11160,11160,11160,1
20240604,132100,45164620,11160,11160,11160,11160,9
20240604,132000,45064180,11170,11170,11170,11170,0
20240604,131900,45064180,11170,11170,11170,11170,1
20240604,131800,45053010,11170,11170,11170,11170,0
20240604,131700,45053010,11170,11170,11170,11170,0
20240604,131600,45053010,11170,11170,11170,11170,0
20240604,131500,45053010,11170,11170,11170,11170,0
20240604,131400,45053010,11170,11170,11170,11170,0
20240604,131300,45053010,11170,11170,11170,11170,0
20240604,131200,45053010,11170,11170,11170,11170,1
20240604,131100,45041840,11170,11170,11170,11170,0
20240604,131000,45041840,11170,11170,11170,11170,0
20240604,130900,45041840,11170,11170,11170,11170,0
20240604,130800,45041840,11170,11170,11170,11170,0
20240604,130700,45041840,11170,11170,11170,11170,0
20240604,130600,45041840,11170,11170,11170,11170,0
20240604,130500,45041840,11170,11170,11170,11170,0
20240604,130400,45041840,11170,11170,11170,11170,1
20240604,130300,45030670,11170,11170,11170,11170,0
20240604,130200,45030670,11170,11170,11170,11170,0
20240604,130100,45030670,11170,11170,11170,11170,0
20240604,130000,45030670,11170,11170,11170,11170,0
20240604,125900,45030670,11170,11170,11170,11170,0
20240604,125800,45030670,11170,11170,11170,11170,0
20240604,125700,45030670,11170,11170,11170,11170,0
20240604,125600,45030670,11170,11170,11170,11170,1
20240604,125500,45019500,11170,11170,11170,11170,0
20240604,125400,45019500,11170,11170,11170,11170,0
20240604,125300,45019500,11170,11170,11170,11170,0
20240604,125200,45019500,11170,11170,11170,11170,0
20240604,125100,45019500,11170,11170,11170,11170,0
20240604,125000,45019500,11170,11170,11170,11170,0
20240604,124900,45019500,11170,11170,11170,11170,0
20240604,124800,45019500,11170,11170,11170,11170,1
20240604,124700,45008330,11170,11170,11170,11170,0
20240604,124600,45008330,11170,11170,11170,11170,0
20240604,124500,45008330,11170,11170,11170,11170,0
20240604,124400,45008330,11170,11170,11170,11170,0
20240604,124300,45008330,11170,11170,11170,11170,0
20240604,124200,45008330,11170,11170,11170,11170,0
20240604,124100,45008330,11170,11170,11170,11170,0
20240604,124000,45008330,11170,11170,11170,11170,0
20240604,123900,45008330,11170,11170,11170,11170,1
20240604,123800,44997160,11170,11170,11170,11170,0
20240604,123700,44997160,11170,11170,11170,11170,0
20240604,123600,44997160,11170,11170,11170,11170,0
20240604,123500,44997160,11170,11170,11170,11170,0
20240604,123400,44997160,11170,11170,11170,11170,0
20240604,123300,44997160,11170,11170,11170,11170,0
20240604,123200,44997160,11170,11170,11170,11170,0
20240604,123100,44997160,11170,11170,11170,11170,1
20240604,123000,44985990,11170,11170,11170,11170,0
20240604,122900,44985990,11170,11170,11170,11170,0
20240604,122800,44985990,11170,11170,11170,11170,0
20240604,122700,44985990,11170,11170,11170,11170,0
20240604,122600,44985990,11170,11170,11170,11170,0
20240604,122500,44985990,11170,11170,11170,11170,0
20240604,122400,44985990,11170,11170,11170,11170,0
20240604,122300,44985990,11170,11170,11170,11170,1
20240604,122200,44974820,11170,11170,11170,11170,0
20240604,122100,44974820,11170,11170,11170,11170,0
20240604,122000,44974820,11170,11170,11170,11170,0
20240604,121900,44974820,11170,11170,11170,11170,0
20240604,121800,44974820,11170,11170,11170,11170,0
20240604,121700,44974820,11170,11170,11170,11170,0
20240604,121600,44974820,11170,11170,11170,11170,0
20240604,121500,44974820,11170,11170,11170,11170,1
20240604,121400,44963650,11160,11160,11160,11160,0
20240604,121300,44963650,11160,11160,11160,11160,0
20240604,121200,44963650,11160,11160,11160,11160,0
20240604,121100,44963650,11160,11160,11160,11160,1
20240604,121000,44952490,11150,11150,11150,11150,0
20240604,120900,44952490,11150,11150,11150,11150,0
20240604,120800,44952490,11150,11150,11150,11150,0
20240604,120700,44952490,11150,11150,11150,11150,0
20240604,120600,44952490,11150,11150,11150,11150,0
20240604,120500,44952490,11150,11150,11150,11150,0
20240604,120400,44952490,11150,11150,11150,11150,0
20240604,120300,44952490,11150,11150,11150,11150,0
20240604,120200,44952490,11150,11150,11150,11150,0
20240604,120100,44952490,11150,11150,11150,11150,0
20240604,120000,44952490,11150,11150,11150,11150,0
20240604,115900,44952490,11150,11150,11150,11150,1
20240604,115800,44941340,11160,11160,11160,11160,0
20240604,115700,44941340,11160,11160,11160,11160,0
20240604,115600,44941340,11160,11160,11160,11160,0
20240604,115500,44941340,11160,11160,11160,11160,417
20240604,115400,40287620,11160,11160,11160,11160,0
20240604,115300,40287620,11160,11160,11160,11160,0
20240604,115200,40287620,11160,11160,11160,11160,0
20240604,115100,40287620,11160,11160,11160,11160,0
20240604,115000,40287620,11160,11160,11160,11160,0
20240604,114900,40287620,11160,11160,11160,11160,0
20240604,114800,40287620,11160,11160,11160,11160,0
20240604,114700,40287620,11160,11160,11160,11160,0
20240604,114600,40287620,11160,11160,11160,11160,0
20240604,114500,40287620,11160,11160,11160,11160,0
20240604,114400,40287620,11160,11160,11160,11160,0
20240604,114300,40287620,11160,11160,11160,11160,6
20240604,114200,40220660,11160,11160,11160,11160,0
20240604,114100,40220660,11160,11160,11160,11160,0
20240604,114000,40220660,11160,11160,11160,11160,0
20240604,113900,40220660,11160,11160,11160,11160,1
20240604,113800,40209500,11150,11150,11150,11150,0
20240604,113700,40209500,11150,11150,11150,11150,0
20240604,113600,40209500,11150,11150,11150,11150,0
20240604,113500,40209500,11150,11150,11150,11150,2
20240604,113400,40187200,11160,11160,11160,11160,0
20240604,113300,40187200,11160,11160,11160,11160,0
20240604,113200,40187200,11160,11160,11160,11160,0
20240604,113100,40187200,11160,11160,11160,11160,0
20240604,113000,40187200,11160,11160,11160,11160,0
20240604,112900,40187200,11160,11160,11160,11160,15
20240604,112800,40019800,11150,11150,11150,11150,0
20240604,112700,40019800,11150,11150,11150,11150,0
20240604,112600,40019800,11150,11150,11150,11150,0
20240604,112500,40019800,11150,11150,11150,11150,0
20240604,112400,40019800,11150,11150,11150,11150,0
20240604,112300,40019800,11150,11150,11150,11150,0
20240604,112200,40019800,11150,11150,11150,11150,0
20240604,112100,40019800,11150,11150,11150,11150,0
20240604,112000,40019800,11150,11150,11150,11150,0
20240604,111900,40019800,11150,11150,11150,11150,0
20240604,111800,40019800,11150,11150,11150,11150,0
20240604,111700,40019800,11150,11150,11150,11150,0
20240604,111600,40019800,11150,11150,11150,11150,0
20240604,111500,40019800,11150,11150,11150,11150,0
20240604,111400,40019800,11150,11150,11150,11150,2
20240604,111300,39997500,11150,11150,11150,11150,0
20240604,111200,39997500,11150,11150,11150,11150,0
20240604,111100,39997500,11150,11150,11150,11150,0
20240604,111000,39997500,11150,11150,11150,11150,0
20240604,110900,39997500,11150,11150,11150,11150,0
20240604,110800,39997500,11150,11150,11150,11150,0
20240604,110700,39997500,11150,11150,11150,11150,0
20240604,110600,39997500,11150,11150,11150,11150,0
20240604,110500,39997500,11150,11150,11150,11150,0
20240604,110400,39997500,11150,11150,11150,11150,0
20240604,110300,39997500,11150,11150,11150,11150,110
20240604,110200,38771000,11150,11150,11150,11150,0
20240604,110100,38771000,11150,11150,11150,11150,500
20240604,110000,33196000,11160,11160,11160,11160,0
20240604,105900,33196000,11160,11160,11160,11160,0
20240604,105800,33196000,11160,11160,11160,11160,0
20240604,105700,33196000,11160,11160,11160,11160,0
20240604,105600,33196000,11160,11160,11160,11160,0
20240604,105500,33196000,11160,11160,11160,11160,1
20240604,105400,33184840,11150,11150,11150,11150,0
20240604,105300,33184840,11150,11150,11150,11150,1
20240604,105200,33173690,11150,11150,11150,11150,0
20240604,105100,33173690,11150,11150,11150,11150,0
20240604,105000,33173690,11150,11150,11150,11150,0
20240604,104900,33173690,11150,11150,11150,11150,0
20240604,104800,33173690,11150,11150,11150,11150,0
20240604,104700,33173690,11150,11150,11150,11150,1
20240604,104600,33162540,11150,11150,11150,11150,0
20240604,104500,33162540,11150,11150,11150,11150,0
20240604,104400,33162540,11150,11150,11150,11150,1
20240604,104300,33151390,11150,11150,11150,11150,1
20240604,104200,33140240,11150,11150,11150,11150,0
20240604,104100,33140240,11150,11150,11150,11150,0
20240604,104000,33140240,11150,11150,11150,11150,0
20240604,103900,33140240,11150,11150,11150,11150,1
20240604,103800,33129090,11160,11160,11160,11160,0
20240604,103700,33129090,11160,11160,11160,11160,0
20240604,103600,33129090,11160,11160,11160,11160,0
20240604,103500,33129090,11160,11160,11160,11160,0
20240604,103400,33129090,11160,11160,11160,11160,0
20240604,103300,33129090,11160,11160,11160,11160,0
20240604,103200,33129090,11160,11160,11160,11160,0
20240604,103100,33129090,11160,11160,11160,11160,0
20240604,103000,33129090,11160,11160,11160,11160,0
20240604,102900,33129090,11160,11160,11160,11160,0
20240604,102800,33129090,11160,11160,11160,11160,0
20240604,102700,33129090,11160,11160,11160,11160,0
20240604,102600,33129090,11160,11160,11160,11160,0
20240604,102500,33129090,11160,11130,11160,11130,2
20240604,102400,33106800,11100,11100,11100,11100,0
20240604,102300,33106800,11100,11100,11100,11100,4
20240604,102200,33062400,11100,11100,11100,11100,70
20240604,102100,32285400,11100,11100,11100,11100,290
20240604,102000,29066400,11100,11100,11100,11100,1428
20240604,101900,13215600,11100,11110,11110,11100,968
20240604,101800,2464870,11140,11140,11140,11140,0
20240604,101700,2464870,11140,11140,11140,11140,0
20240604,101600,2464870,11140,11140,11140,11140,0
20240604,101500,2464870,11140,11140,11140,11140,0
20240604,101400,2464870,11140,11140,11140,11140,2
20240604,101300,2442590,11170,11170,11170,11170,0
20240604,101200,2442590,11170,11170,11170,11170,0
20240604,101100,2442590,11170,11170,11170,11170,0
20240604,101000,2442590,11170,11170,11170,11170,0
20240604,100900,2442590,11170,11170,11170,11170,0
20240604,100800,2442590,11170,11170,11170,11170,0
20240604,100700,2442590,11170,11170,11170,11170,0
20240604,100600,2442590,11170,11170,11170,11170,0
20240604,100500,2442590,11170,11170,11170,11170,0
20240604,100400,2442590,11170,11170,11170,11170,0
20240604,100300,2442590,11170,11170,11170,11170,0
20240604,100200,2442590,11170,11170,11170,11170,0
20240604,100100,2442590,11170,11170,11170,11170,0
20240604,100000,2442590,11170,11170,11170,11170,0
20240604,095900,2442590,11170,11170,11170,11170,0
20240604,095800,2442590,11170,11170,11170,11170,0
20240604,095700,2442590,11170,11170,11170,11170,0
20240604,095600,2442590,11170,11170,11170,11170,0
20240604,095500,2442590,11170,11170,11170,11170,0
20240604,095400,2442590,11170,11170,11170,11170,0
20240604,095300,2442590,11170,11170,11170,11170,0
20240604,095200,2442590,11170,11170,11170,11170,0
20240604,095100,2442590,11170,11170,11170,11170,0
20240604,095000,2442590,11170,11170,11170,11170,0
20240604,094900,2442590,11170,11140,11170,11140,4
20240604,094800,2397970,11180,11180,11180,11180,0
20240604,094700,2397970,11180,11140,11190,11140,106
20240604,094600,1214200,11140,11140,11140,11140,0
20240604,094500,1214200,11140,11140,11140,11140,0
20240604,094400,1214200,11140,11140,11140,11140,0
20240604,094300,1214200,11140,11140,11140,11140,0
20240604,094200,1214200,11140,11140,11140,11140,0
20240604,094100,1214200,11140,11140,11140,11140,0
20240604,094000,1214200,11140,11140,11140,11140,0
20240604,093900,1214200,11140,11140,11140,11140,0
20240604,093800,1214200,11140,11140,11140,11140,0
20240604,093700,1214200,11140,11140,11140,11140,0
20240604,093600,1214200,11140,11140,11140,11140,1
20240604,093500,1203060,11140,11140,11140,11140,0
20240604,093400,1203060,11140,11140,11140,11140,0
20240604,093300,1203060,11140,11140,11140,11140,0
20240604,093200,1203060,11140,11140,11140,11140,0
20240604,093100,1203060,11140,11140,11140,11140,0
20240604,093000,1203060,11140,11140,11140,11140,1
20240604,092900,1191920,11150,11150,11150,11150,0
20240604,092800,1191920,11150,11120,11150,11120,28
20240604,092700,880530,11130,11130,11130,11130,0
20240604,092600,880530,11130,11130,11130,11130,0
20240604,092500,880530,11130,11130,11130,11130,0
20240604,092400,880530,11130,11130,11130,11130,0
20240604,092300,880530,11130,11130,11130,11130,0
20240604,092200,880530,11130,11130,11130,11130,0
20240604,092100,880530,11130,11130,11130,11130,0
20240604,092000,880530,11130,11130,11130,11130,0
20240604,091900,880530,11130,11130,11130,11130,0
20240604,091800,880530,11130,11130,11130,11130,0
20240604,091700,880530,11130,11130,11130,11130,0
20240604,091600,880530,11130,11140,11150,11130,17
20240604,091500,691220,11140,11150,11150,11120,28
20240604,091400,379170,11150,11150,11150,11150,0
20240604,091300,379170,11150,11150,11150,11150,10
20240604,091200,267670,11150,11150,11150,11150,0
20240604,091100,267670,11150,11150,11150,11150,0
20240604,091000,267670,11150,11150,11150,11150,0
20240604,090900,267670,11150,11150,11150,11150,0
20240604,090800,267670,11150,11150,11150,11150,0
20240604,090700,267670,11150,11150,11150,11150,0
20240604,090600,267670,11150,11150,11150,11150,10
20240604,090500,156170,11150,11150,11150,11150,10
20240604,090400,44670,11160,11160,11160,11160,0
20240604,090300,44670,11160,11160,11160,11160,0
20240604,090200,44670,11160,11160,11160,11160,0
20240604,090100,44670,11160,11160,11160,11160,0
20240604,090000,44670,11160,11190,11190,11160,4