KissMeData/088280/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200000,88348355,3640,3640,3640,3640,641
20240604,195900,88348355,3640,3640,3640,3640,0
20240604,195800,88348355,3640,3640,3640,3640,0
20240604,195700,88348355,3640,3640,3640,3640,0
20240604,195600,88348355,3640,3640,3640,3640,0
20240604,195500,88348355,3640,3640,3640,3640,0
20240604,195400,88348355,3640,3640,3640,3640,0
20240604,195300,88348355,3640,3640,3640,3640,0
20240604,195200,88348355,3640,3640,3640,3640,0
20240604,195100,88348355,3640,3640,3640,3640,0
20240604,195000,88348355,3640,3640,3640,3640,0
20240604,194900,88348355,3640,3640,3640,3640,0
20240604,194800,88348355,3640,3640,3640,3640,0
20240604,194700,88348355,3640,3640,3640,3640,0
20240604,194600,88348355,3640,3640,3640,3640,0
20240604,194500,88348355,3640,3640,3640,3640,0
20240604,194400,88348355,3640,3640,3640,3640,0
20240604,194300,88348355,3640,3640,3640,3640,0
20240604,194200,88348355,3640,3640,3640,3640,0
20240604,194100,88348355,3640,3640,3640,3640,0
20240604,194000,88348355,3640,3640,3640,3640,0
20240604,193900,88348355,3640,3640,3640,3640,0
20240604,193800,88348355,3640,3640,3640,3640,0
20240604,193700,88348355,3640,3640,3640,3640,0
20240604,193600,88348355,3640,3640,3640,3640,0
20240604,193500,88348355,3640,3640,3640,3640,0
20240604,193400,88348355,3640,3640,3640,3640,0
20240604,193300,88348355,3640,3640,3640,3640,0
20240604,193200,88348355,3640,3640,3640,3640,0
20240604,193100,88348355,3640,3640,3640,3640,0
20240604,193000,88348355,3640,3640,3640,3640,641
20240604,192900,88348355,3640,3640,3640,3640,0
20240604,192800,88348355,3640,3640,3640,3640,0
20240604,192700,88348355,3640,3640,3640,3640,0
20240604,192600,88348355,3640,3640,3640,3640,0
20240604,192500,88348355,3640,3640,3640,3640,0
20240604,192400,88348355,3640,3640,3640,3640,0
20240604,192300,88348355,3640,3640,3640,3640,0
20240604,192200,88348355,3640,3640,3640,3640,0
20240604,192100,88348355,3640,3640,3640,3640,0
20240604,192000,88348355,3640,3640,3640,3640,0
20240604,191900,88348355,3640,3640,3640,3640,0
20240604,191800,88348355,3640,3640,3640,3640,0
20240604,191700,88348355,3640,3640,3640,3640,0
20240604,191600,88348355,3640,3640,3640,3640,0
20240604,191500,88348355,3640,3640,3640,3640,0
20240604,191400,88348355,3640,3640,3640,3640,0
20240604,191300,88348355,3640,3640,3640,3640,0
20240604,191200,88348355,3640,3640,3640,3640,0
20240604,191100,88348355,3640,3640,3640,3640,0
20240604,191000,88348355,3640,3640,3640,3640,0
20240604,190900,88348355,3640,3640,3640,3640,0
20240604,190800,88348355,3640,3640,3640,3640,0
20240604,190700,88348355,3640,3640,3640,3640,0
20240604,190600,88348355,3640,3640,3640,3640,0
20240604,190500,88348355,3640,3640,3640,3640,0
20240604,190400,88348355,3640,3640,3640,3640,0
20240604,190300,88348355,3640,3640,3640,3640,0
20240604,190200,88348355,3640,3640,3640,3640,0
20240604,190100,88348355,3640,3640,3640,3640,0
20240604,190000,88348355,3640,3640,3640,3640,641
20240604,185900,88348355,3640,3640,3640,3640,0
20240604,185800,88348355,3640,3640,3640,3640,0
20240604,185700,88348355,3640,3640,3640,3640,0
20240604,185600,88348355,3640,3640,3640,3640,0
20240604,185500,88348355,3640,3640,3640,3640,0
20240604,185400,88348355,3640,3640,3640,3640,0
20240604,185300,88348355,3640,3640,3640,3640,0
20240604,185200,88348355,3640,3640,3640,3640,0
20240604,185100,88348355,3640,3640,3640,3640,0
20240604,185000,88348355,3640,3640,3640,3640,0
20240604,184900,88348355,3640,3640,3640,3640,0
20240604,184800,88348355,3640,3640,3640,3640,0
20240604,184700,88348355,3640,3640,3640,3640,0
20240604,184600,88348355,3640,3640,3640,3640,0
20240604,184500,88348355,3640,3640,3640,3640,0
20240604,184400,88348355,3640,3640,3640,3640,0
20240604,184300,88348355,3640,3640,3640,3640,0
20240604,184200,88348355,3640,3640,3640,3640,0
20240604,184100,88348355,3640,3640,3640,3640,0
20240604,184000,88348355,3640,3640,3640,3640,0
20240604,183900,88348355,3640,3640,3640,3640,0
20240604,183800,88348355,3640,3640,3640,3640,0
20240604,183700,88348355,3640,3640,3640,3640,0
20240604,183600,88348355,3640,3640,3640,3640,0
20240604,183500,88348355,3640,3640,3640,3640,0
20240604,183400,88348355,3640,3640,3640,3640,0
20240604,183300,88348355,3640,3640,3640,3640,0
20240604,183200,88348355,3640,3640,3640,3640,0
20240604,183100,88348355,3640,3640,3640,3640,0
20240604,183000,88348355,3640,3640,3640,3640,641
20240604,182900,88348355,3640,3640,3640,3640,0
20240604,182800,88348355,3640,3640,3640,3640,0
20240604,182700,88348355,3640,3640,3640,3640,0
20240604,182600,88348355,3640,3640,3640,3640,0
20240604,182500,88348355,3640,3640,3640,3640,0
20240604,182400,88348355,3640,3640,3640,3640,0
20240604,182300,88348355,3640,3640,3640,3640,0
20240604,182200,88348355,3640,3640,3640,3640,0
20240604,182100,88348355,3640,3640,3640,3640,0
20240604,182000,88348355,3640,3640,3640,3640,0
20240604,181900,88348355,3640,3640,3640,3640,0
20240604,181800,88348355,3640,3640,3640,3640,0
20240604,181700,88348355,3640,3640,3640,3640,0
20240604,181600,88348355,3640,3640,3640,3640,0
20240604,181500,88348355,3640,3640,3640,3640,0
20240604,181400,88348355,3640,3640,3640,3640,0
20240604,181300,88348355,3640,3640,3640,3640,0
20240604,181200,88348355,3640,3640,3640,3640,0
20240604,181100,88348355,3640,3640,3640,3640,0
20240604,181000,88348355,3640,3640,3640,3640,0
20240604,180900,88348355,3640,3640,3640,3640,0
20240604,180800,88348355,3640,3640,3640,3640,0
20240604,180700,88348355,3640,3640,3640,3640,0
20240604,180600,88348355,3640,3640,3640,3640,0
20240604,180500,88348355,3640,3640,3640,3640,0
20240604,180400,88348355,3640,3640,3640,3640,0
20240604,180300,88348355,3640,3640,3640,3640,0
20240604,180200,88348355,3640,3640,3640,3640,0
20240604,180100,88348355,3640,3640,3640,3640,0
20240604,180000,88348355,3640,3640,3640,3640,641
20240604,175900,88348355,3640,3640,3640,3640,0
20240604,175800,88348355,3640,3640,3640,3640,0
20240604,175700,88348355,3640,3640,3640,3640,0
20240604,175600,88348355,3640,3640,3640,3640,0
20240604,175500,88348355,3640,3640,3640,3640,0
20240604,175400,88348355,3640,3640,3640,3640,0
20240604,175300,88348355,3640,3640,3640,3640,0
20240604,175200,88348355,3640,3640,3640,3640,0
20240604,175100,88348355,3640,3640,3640,3640,0
20240604,175000,88348355,3640,3640,3640,3640,0
20240604,174900,88348355,3640,3640,3640,3640,0
20240604,174800,88348355,3640,3640,3640,3640,0
20240604,174700,88348355,3640,3640,3640,3640,0
20240604,174600,88348355,3640,3640,3640,3640,0
20240604,174500,88348355,3640,3640,3640,3640,0
20240604,174400,88348355,3640,3640,3640,3640,0
20240604,174300,88348355,3640,3640,3640,3640,0
20240604,174200,88348355,3640,3640,3640,3640,0
20240604,174100,88348355,3640,3640,3640,3640,0
20240604,174000,88348355,3640,3640,3640,3640,0
20240604,173900,88348355,3640,3640,3640,3640,0
20240604,173800,88348355,3640,3640,3640,3640,0
20240604,173700,88348355,3640,3640,3640,3640,0
20240604,173600,88348355,3640,3640,3640,3640,0
20240604,173500,88348355,3640,3640,3640,3640,0
20240604,173400,88348355,3640,3640,3640,3640,0
20240604,173300,88348355,3640,3640,3640,3640,0
20240604,173200,88348355,3640,3640,3640,3640,0
20240604,173100,88348355,3640,3640,3640,3640,0
20240604,173000,88348355,3640,3640,3640,3640,641
20240604,172900,88348355,3640,3640,3640,3640,0
20240604,172800,88348355,3640,3640,3640,3640,0
20240604,172700,88348355,3640,3640,3640,3640,0
20240604,172600,88348355,3640,3640,3640,3640,0
20240604,172500,88348355,3640,3640,3640,3640,0
20240604,172400,88348355,3640,3640,3640,3640,0
20240604,172300,88348355,3640,3640,3640,3640,0
20240604,172200,88348355,3640,3640,3640,3640,0
20240604,172100,88348355,3640,3640,3640,3640,0
20240604,172000,88348355,3640,3640,3640,3640,0
20240604,171900,88348355,3640,3640,3640,3640,0
20240604,171800,88348355,3640,3640,3640,3640,0
20240604,171700,88348355,3640,3640,3640,3640,0
20240604,171600,88348355,3640,3640,3640,3640,0
20240604,171500,88348355,3640,3640,3640,3640,0
20240604,171400,88348355,3640,3640,3640,3640,0
20240604,171300,88348355,3640,3640,3640,3640,0
20240604,171200,88348355,3640,3640,3640,3640,0
20240604,171100,88348355,3640,3640,3640,3640,0
20240604,171000,88348355,3640,3640,3640,3640,0
20240604,170900,88348355,3640,3640,3640,3640,0
20240604,170800,88348355,3640,3640,3640,3640,0
20240604,170700,88348355,3640,3640,3640,3640,0
20240604,170600,88348355,3640,3640,3640,3640,0
20240604,170500,88348355,3640,3640,3640,3640,0
20240604,170400,88348355,3640,3640,3640,3640,0
20240604,170300,88348355,3640,3640,3640,3640,0
20240604,170200,88348355,3640,3640,3640,3640,0
20240604,170100,88348355,3640,3640,3640,3640,0
20240604,170000,88348355,3640,3640,3640,3640,641
20240604,165900,88348355,3640,3640,3640,3640,0
20240604,165800,88348355,3640,3640,3640,3640,0
20240604,165700,88348355,3640,3640,3640,3640,0
20240604,165600,88348355,3640,3640,3640,3640,0
20240604,165500,88348355,3640,3640,3640,3640,0
20240604,165400,88348355,3640,3640,3640,3640,0
20240604,165300,88348355,3640,3640,3640,3640,0
20240604,165200,88348355,3640,3640,3640,3640,0
20240604,165100,88348355,3640,3640,3640,3640,0
20240604,165000,88348355,3640,3640,3640,3640,0
20240604,164900,88348355,3640,3640,3640,3640,0
20240604,164800,88348355,3640,3640,3640,3640,0
20240604,164700,88348355,3640,3640,3640,3640,0
20240604,164600,88348355,3640,3640,3640,3640,0
20240604,164500,88348355,3640,3640,3640,3640,0
20240604,164400,88348355,3640,3640,3640,3640,0
20240604,164300,88348355,3640,3640,3640,3640,0
20240604,164200,88348355,3640,3640,3640,3640,0
20240604,164100,88348355,3640,3640,3640,3640,0
20240604,164000,88348355,3640,3640,3640,3640,0
20240604,163900,88348355,3640,3640,3640,3640,0
20240604,163800,88348355,3640,3640,3640,3640,0
20240604,163700,88348355,3640,3640,3640,3640,0
20240604,163600,88348355,3640,3640,3640,3640,0
20240604,163500,88348355,3640,3640,3640,3640,0
20240604,163400,88348355,3640,3640,3640,3640,0
20240604,163300,88348355,3640,3640,3640,3640,0
20240604,163200,88348355,3640,3640,3640,3640,0
20240604,163100,88348355,3640,3640,3640,3640,0
20240604,163000,88348355,3640,3640,3640,3640,641
20240604,162900,88348355,3640,3640,3640,3640,0
20240604,162800,88348355,3640,3640,3640,3640,0
20240604,162700,88348355,3640,3640,3640,3640,0
20240604,162600,88348355,3640,3640,3640,3640,0
20240604,162500,88348355,3640,3640,3640,3640,0
20240604,162400,88348355,3640,3640,3640,3640,0
20240604,162300,88348355,3640,3640,3640,3640,0
20240604,162200,88348355,3640,3640,3640,3640,0
20240604,162100,88348355,3640,3640,3640,3640,0
20240604,162000,88348355,3640,3640,3640,3640,0
20240604,161900,88348355,3640,3640,3640,3640,0
20240604,161800,88348355,3640,3640,3640,3640,0
20240604,161700,88348355,3640,3640,3640,3640,0
20240604,161600,88348355,3640,3640,3640,3640,0
20240604,161500,88348355,3640,3640,3640,3640,0
20240604,161400,88348355,3640,3640,3640,3640,0
20240604,161300,88348355,3640,3640,3640,3640,0
20240604,161200,88348355,3640,3640,3640,3640,0
20240604,161100,88348355,3640,3640,3640,3640,0
20240604,161000,88348355,3640,3640,3640,3640,0
20240604,160900,88348355,3640,3640,3640,3640,0
20240604,160800,88348355,3640,3640,3640,3640,0
20240604,160700,88348355,3640,3640,3640,3640,0
20240604,160600,88348355,3640,3640,3640,3640,0
20240604,160500,88348355,3640,3640,3640,3640,0
20240604,160400,88348355,3640,3640,3640,3640,0
20240604,160300,88348355,3640,3640,3640,3640,0
20240604,160200,88348355,3640,3640,3640,3640,0
20240604,160100,88348355,3640,3640,3640,3640,0
20240604,160000,88348355,3640,3640,3640,3640,641
20240604,155900,88348355,3640,3640,3640,3640,0
20240604,155800,88348355,3640,3640,3640,3640,0
20240604,155700,88348355,3640,3640,3640,3640,0
20240604,155600,88348355,3640,3640,3640,3640,0
20240604,155500,88348355,3640,3640,3640,3640,0
20240604,155400,88348355,3640,3640,3640,3640,0
20240604,155300,88348355,3640,3640,3640,3640,0
20240604,155200,88348355,3640,3640,3640,3640,0
20240604,155100,88348355,3640,3640,3640,3640,0
20240604,155000,88348355,3640,3640,3640,3640,0
20240604,154900,88348355,3640,3640,3640,3640,0
20240604,154800,88348355,3640,3640,3640,3640,0
20240604,154700,88348355,3640,3640,3640,3640,0
20240604,154600,88348355,3640,3640,3640,3640,0
20240604,154500,88348355,3640,3640,3640,3640,0
20240604,154400,88348355,3640,3640,3640,3640,0
20240604,154300,88348355,3640,3640,3640,3640,0
20240604,154200,88348355,3640,3640,3640,3640,0
20240604,154100,88348355,3640,3640,3640,3640,0
20240604,154000,88348355,3640,3640,3640,3640,0
20240604,153900,88348355,3640,3640,3640,3640,0
20240604,153800,88348355,3640,3640,3640,3640,0
20240604,153700,88348355,3640,3640,3640,3640,0
20240604,153600,88348355,3640,3640,3640,3640,0
20240604,153500,88348355,3640,3640,3640,3640,0
20240604,153400,88348355,3640,3640,3640,3640,0
20240604,153300,88348355,3640,3640,3640,3640,0
20240604,153200,88348355,3640,3640,3640,3640,0
20240604,153100,88348355,3640,3640,3640,3640,0
20240604,153000,88348355,3640,3640,3640,3640,1282
20240604,152900,86015115,3610,3610,3610,3610,0
20240604,152800,86015115,3610,3610,3610,3610,0
20240604,152700,86015115,3610,3610,3610,3610,0
20240604,152600,86015115,3610,3610,3610,3610,0
20240604,152500,86015115,3610,3610,3610,3610,0
20240604,152400,86015115,3610,3610,3610,3610,0
20240604,152300,86015115,3610,3610,3610,3610,0
20240604,152200,86015115,3610,3610,3610,3610,0
20240604,152100,86015115,3610,3610,3610,3610,0
20240604,152000,86015115,3610,3610,3610,3610,0
20240604,151900,86015115,3610,3630,3630,3610,1673
20240604,151800,79957690,3625,3625,3625,3625,0
20240604,151700,79957690,3625,3625,3625,3625,0
20240604,151600,79957690,3625,3625,3625,3625,0
20240604,151500,79957690,3625,3625,3625,3625,19
20240604,151400,79888815,3630,3630,3630,3630,10
20240604,151300,79852515,3630,3630,3630,3630,132
20240604,151200,79373355,3660,3640,3660,3640,510
20240604,151100,77510305,3640,3640,3640,3640,24
20240604,151000,77422945,3640,3640,3640,3640,4
20240604,150900,77408385,3640,3640,3640,3640,3
20240604,150800,77397465,3620,3620,3620,3620,85
20240604,150700,77089765,3625,3625,3625,3625,6
20240604,150600,77068015,3630,3630,3630,3630,0
20240604,150500,77068015,3630,3630,3630,3630,3
20240604,150400,77057125,3650,3650,3650,3650,0
20240604,150300,77057125,3650,3650,3650,3650,0
20240604,150200,77057125,3650,3635,3650,3625,973
20240604,150100,73525470,3650,3635,3650,3635,100
20240604,150000,73161955,3640,3640,3640,3640,13
20240604,145900,73114635,3640,3640,3640,3640,8
20240604,145800,73085515,3655,3655,3655,3655,58
20240604,145700,72873525,3655,3655,3655,3655,0
20240604,145600,72873525,3655,3655,3655,3655,0
20240604,145500,72873525,3655,3655,3655,3655,0
20240604,145400,72873525,3655,3645,3655,3645,500
20240604,145300,71047250,3640,3640,3640,3640,93
20240604,145200,70708730,3645,3645,3645,3645,0
20240604,145100,70708730,3645,3645,3645,3645,0
20240604,145000,70708730,3645,3645,3645,3645,0
20240604,144900,70708730,3645,3645,3645,3645,0
20240604,144800,70708730,3645,3645,3645,3645,0
20240604,144700,70708730,3645,3645,3645,3645,0
20240604,144600,70708730,3645,3645,3645,3645,0
20240604,144500,70708730,3645,3645,3645,3645,0
20240604,144400,70708730,3645,3645,3645,3645,0
20240604,144300,70708730,3645,3645,3645,3645,0
20240604,144200,70708730,3645,3645,3645,3645,1
20240604,144100,70705085,3650,3650,3650,3650,0
20240604,144000,70705085,3650,3650,3650,3650,57
20240604,143900,70497035,3650,3650,3650,3650,0
20240604,143800,70497035,3650,3650,3650,3650,0
20240604,143700,70497035,3650,3650,3650,3650,0
20240604,143600,70497035,3650,3650,3650,3650,0
20240604,143500,70497035,3650,3650,3650,3650,0
20240604,143400,70497035,3650,3650,3650,3650,200
20240604,143300,69767035,3660,3660,3660,3660,0
20240604,143200,69767035,3660,3660,3660,3660,0
20240604,143100,69767035,3660,3660,3660,3660,0
20240604,143000,69767035,3660,3660,3660,3660,0
20240604,142900,69767035,3660,3660,3660,3660,0
20240604,142800,69767035,3660,3660,3660,3660,0
20240604,142700,69767035,3660,3660,3660,3660,0
20240604,142600,69767035,3660,3660,3660,3660,0
20240604,142500,69767035,3660,3660,3660,3660,0
20240604,142400,69767035,3660,3660,3660,3660,1
20240604,142300,69763375,3655,3645,3655,3645,300
20240604,142200,68667175,3630,3630,3630,3630,0
20240604,142100,68667175,3630,3630,3630,3630,0
20240604,142000,68667175,3630,3630,3630,3630,0
20240604,141900,68667175,3630,3630,3630,3630,0
20240604,141800,68667175,3630,3630,3630,3630,0
20240604,141700,68667175,3630,3630,3630,3630,126
20240604,141600,68209795,3635,3635,3635,3635,100
20240604,141500,67846295,3635,3635,3635,3635,0
20240604,141400,67846295,3635,3635,3635,3635,0
20240604,141300,67846295,3635,3635,3635,3635,0
20240604,141200,67846295,3635,3635,3635,3635,6
20240604,141100,67824485,3650,3650,3650,3650,0
20240604,141000,67824485,3650,3650,3650,3650,0
20240604,140900,67824485,3650,3650,3650,3650,0
20240604,140800,67824485,3650,3650,3650,3650,0
20240604,140700,67824485,3650,3650,3650,3650,0
20240604,140600,67824485,3650,3650,3650,3650,0
20240604,140500,67824485,3650,3650,3650,3650,0
20240604,140400,67824485,3650,3650,3650,3650,0
20240604,140300,67824485,3650,3640,3650,3640,13
20240604,140200,67777065,3635,3635,3635,3635,0
20240604,140100,67777065,3635,3635,3635,3635,1
20240604,140000,67773430,3640,3640,3640,3640,0
20240604,135900,67773430,3640,3640,3640,3640,0
20240604,135800,67773430,3640,3640,3640,3640,0
20240604,135700,67773430,3640,3640,3640,3640,0
20240604,135600,67773430,3640,3640,3640,3640,0
20240604,135500,67773430,3640,3640,3640,3640,0
20240604,135400,67773430,3640,3640,3640,3640,0
20240604,135300,67773430,3640,3640,3640,3640,463
20240604,135200,66088110,3650,3645,3650,3645,2
20240604,135100,66080815,3655,3655,3655,3655,0
20240604,135000,66080815,3655,3655,3655,3655,0
20240604,134900,66080815,3655,3655,3655,3655,0
20240604,134800,66080815,3655,3655,3655,3655,0
20240604,134700,66080815,3655,3655,3655,3655,0
20240604,134600,66080815,3655,3655,3655,3655,0
20240604,134500,66080815,3655,3655,3655,3655,0
20240604,134400,66080815,3655,3655,3655,3655,13
20240604,134300,66033300,3655,3655,3655,3655,0
20240604,134200,66033300,3655,3655,3655,3655,0
20240604,134100,66033300,3655,3655,3655,3655,0
20240604,134000,66033300,3655,3655,3655,3655,0
20240604,133900,66033300,3655,3655,3655,3655,0
20240604,133800,66033300,3655,3655,3655,3655,0
20240604,133700,66033300,3655,3655,3655,3655,0
20240604,133600,66033300,3655,3640,3655,3640,182
20240604,133500,65370805,3650,3650,3650,3650,0
20240604,133400,65370805,3650,3650,3650,3650,0
20240604,133300,65370805,3650,3650,3650,3650,0
20240604,133200,65370805,3650,3650,3650,3650,2
20240604,133100,65363505,3655,3655,3655,3655,0
20240604,133000,65363505,3655,3655,3655,3655,0
20240604,132900,65363505,3655,3655,3655,3655,0
20240604,132800,65363505,3655,3655,3655,3655,0
20240604,132700,65363505,3655,3655,3655,3655,0
20240604,132600,65363505,3655,3655,3655,3655,0
20240604,132500,65363505,3655,3655,3655,3655,0
20240604,132400,65363505,3655,3655,3655,3655,0
20240604,132300,65363505,3655,3655,3655,3655,5
20240604,132200,65345230,3655,3655,3655,3655,0
20240604,132100,65345230,3655,3655,3655,3655,0
20240604,132000,65345230,3655,3655,3655,3655,0
20240604,131900,65345230,3655,3655,3655,3655,0
20240604,131800,65345230,3655,3655,3655,3655,0
20240604,131700,65345230,3655,3655,3655,3655,0
20240604,131600,65345230,3655,3655,3655,3655,1
20240604,131500,65341575,3650,3650,3650,3650,0
20240604,131400,65341575,3650,3650,3650,3650,0
20240604,131300,65341575,3650,3650,3650,3650,0
20240604,131200,65341575,3650,3650,3650,3650,0
20240604,131100,65341575,3650,3650,3650,3650,3
20240604,131000,65330625,3640,3640,3640,3640,0
20240604,130900,65330625,3640,3640,3640,3640,0
20240604,130800,65330625,3640,3640,3640,3640,0
20240604,130700,65330625,3640,3640,3640,3640,0
20240604,130600,65330625,3640,3640,3640,3640,0
20240604,130500,65330625,3640,3640,3640,3640,9
20240604,130400,65297865,3650,3650,3650,3650,0
20240604,130300,65297865,3650,3650,3650,3650,0
20240604,130200,65297865,3650,3650,3650,3650,0
20240604,130100,65297865,3650,3650,3650,3650,0
20240604,130000,65297865,3650,3650,3650,3650,175
20240604,125900,64659115,3650,3650,3650,3650,0
20240604,125800,64659115,3650,3650,3650,3650,0
20240604,125700,64659115,3650,3655,3655,3650,177
20240604,125600,64013040,3655,3655,3655,3655,0
20240604,125500,64013040,3655,3655,3655,3655,0
20240604,125400,64013040,3655,3655,3655,3655,0
20240604,125300,64013040,3655,3650,3655,3650,101
20240604,125200,63644385,3655,3655,3655,3655,8
20240604,125100,63615145,3655,3655,3655,3655,2
20240604,125000,63607835,3655,3655,3655,3655,3
20240604,124900,63596870,3655,3655,3655,3655,0
20240604,124800,63596870,3655,3655,3655,3655,0
20240604,124700,63596870,3655,3655,3655,3655,0
20240604,124600,63596870,3655,3655,3655,3655,0
20240604,124500,63596870,3655,3655,3655,3655,0
20240604,124400,63596870,3655,3655,3655,3655,0
20240604,124300,63596870,3655,3655,3655,3655,0
20240604,124200,63596870,3655,3655,3655,3655,0
20240604,124100,63596870,3655,3655,3655,3655,0
20240604,124000,63596870,3655,3655,3655,3655,0
20240604,123900,63596870,3655,3655,3655,3655,538
20240604,123800,61630480,3655,3650,3655,3650,71
20240604,123700,61371005,3650,3650,3650,3650,983
20240604,123600,57783055,3645,3650,3650,3645,10
20240604,123500,57746580,3650,3650,3650,3650,110
20240604,123400,57345080,3650,3645,3650,3645,151
20240604,123300,56794680,3640,3640,3640,3640,0
20240604,123200,56794680,3640,3640,3640,3640,0
20240604,123100,56794680,3640,3640,3640,3640,0
20240604,123000,56794680,3640,3640,3640,3640,0
20240604,122900,56794680,3640,3640,3640,3640,225
20240604,122800,55975680,3640,3640,3640,3640,0
20240604,122700,55975680,3640,3640,3640,3640,0
20240604,122600,55975680,3640,3640,3640,3640,2
20240604,122500,55968400,3635,3635,3635,3635,0
20240604,122400,55968400,3635,3635,3635,3635,172
20240604,122300,55343180,3630,3630,3630,3630,0
20240604,122200,55343180,3630,3630,3630,3630,0
20240604,122100,55343180,3630,3630,3630,3630,0
20240604,122000,55343180,3630,3630,3630,3630,0
20240604,121900,55343180,3630,3630,3630,3630,0
20240604,121800,55343180,3630,3630,3630,3630,0
20240604,121700,55343180,3630,3630,3630,3630,0
20240604,121600,55343180,3630,3630,3630,3630,0
20240604,121500,55343180,3630,3630,3630,3630,0
20240604,121400,55343180,3630,3630,3630,3630,0
20240604,121300,55343180,3630,3630,3630,3630,0
20240604,121200,55343180,3630,3630,3630,3630,1
20240604,121100,55339550,3635,3635,3635,3635,0
20240604,121000,55339550,3635,3635,3635,3635,0
20240604,120900,55339550,3635,3635,3635,3635,0
20240604,120800,55339550,3635,3635,3635,3635,0
20240604,120700,55339550,3635,3635,3635,3635,0
20240604,120600,55339550,3635,3635,3635,3635,0
20240604,120500,55339550,3635,3635,3635,3635,0
20240604,120400,55339550,3635,3635,3635,3635,2
20240604,120300,55332280,3640,3640,3640,3640,0
20240604,120200,55332280,3640,3640,3640,3640,0
20240604,120100,55332280,3640,3640,3640,3640,0
20240604,120000,55332280,3640,3640,3640,3640,2
20240604,115900,55325000,3640,3650,3650,3615,901
20240604,115800,52057780,3655,3655,3655,3655,0
20240604,115700,52057780,3655,3655,3655,3655,0
20240604,115600,52057780,3655,3655,3655,3655,0
20240604,115500,52057780,3655,3655,3655,3655,0
20240604,115400,52057780,3655,3655,3655,3655,0
20240604,115300,52057780,3655,3655,3655,3655,0
20240604,115200,52057780,3655,3655,3655,3655,1
20240604,115100,52054125,3665,3665,3665,3665,0
20240604,115000,52054125,3665,3665,3665,3665,0
20240604,114900,52054125,3665,3665,3665,3665,0
20240604,114800,52054125,3665,3665,3665,3665,30
20240604,114700,51944175,3665,3665,3665,3665,10
20240604,114600,51907525,3665,3665,3665,3665,0
20240604,114500,51907525,3665,3665,3665,3665,0
20240604,114400,51907525,3665,3645,3665,3625,374
20240604,114300,50547425,3665,3665,3665,3665,0
20240604,114200,50547425,3665,3665,3665,3665,24
20240604,114100,50459465,3665,3660,3665,3660,9
20240604,114000,50426485,3665,3665,3665,3665,0
20240604,113900,50426485,3665,3660,3665,3660,20
20240604,113800,50353190,3665,3665,3665,3665,0
20240604,113700,50353190,3665,3665,3665,3665,0
20240604,113600,50353190,3665,3665,3665,3665,0
20240604,113500,50353190,3665,3665,3665,3665,0
20240604,113400,50353190,3665,3665,3665,3665,0
20240604,113300,50353190,3665,3665,3665,3665,0
20240604,113200,50353190,3665,3665,3665,3665,0
20240604,113100,50353190,3665,3665,3665,3665,0
20240604,113000,50353190,3665,3665,3665,3665,0
20240604,112900,50353190,3665,3665,3665,3665,0
20240604,112800,50353190,3665,3665,3665,3665,0
20240604,112700,50353190,3665,3665,3665,3665,0
20240604,112600,50353190,3665,3665,3665,3665,25
20240604,112500,50261565,3665,3665,3665,3665,0
20240604,112400,50261565,3665,3665,3665,3665,1
20240604,112300,50257900,3640,3640,3640,3640,185
20240604,112200,49584500,3670,3660,3670,3660,10
20240604,112100,49547810,3670,3670,3670,3670,0
20240604,112000,49547810,3670,3670,3670,3670,0
20240604,111900,49547810,3670,3670,3670,3670,0
20240604,111800,49547810,3670,3670,3670,3670,0
20240604,111700,49547810,3670,3670,3670,3670,0
20240604,111600,49547810,3670,3670,3670,3670,0
20240604,111500,49547810,3670,3670,3670,3670,0
20240604,111400,49547810,3670,3670,3670,3665,41
20240604,111300,49397490,3670,3660,3670,3660,1201
20240604,111200,44998810,3660,3660,3660,3660,0
20240604,111100,44998810,3660,3660,3660,3660,0
20240604,111000,44998810,3660,3660,3660,3660,10
20240604,110900,44962210,3660,3660,3660,3660,0
20240604,110800,44962210,3660,3660,3660,3660,0
20240604,110700,44962210,3660,3660,3660,3660,0
20240604,110600,44962210,3660,3660,3660,3660,1
20240604,110500,44958550,3640,3660,3660,3640,2
20240604,110400,44951250,3655,3655,3655,3655,0
20240604,110300,44951250,3655,3655,3655,3655,0
20240604,110200,44951250,3655,3655,3655,3655,181
20240604,110100,44289695,3655,3655,3655,3655,0
20240604,110000,44289695,3655,3655,3655,3655,30
20240604,105900,44180045,3660,3660,3660,3660,2
20240604,105800,44172725,3665,3665,3665,3665,0
20240604,105700,44172725,3665,3665,3665,3665,0
20240604,105600,44172725,3665,3665,3665,3665,6
20240604,105500,44150735,3665,3665,3665,3665,130
20240604,105400,43674285,3665,3655,3665,3655,11
20240604,105300,43633985,3655,3655,3655,3655,58
20240604,105200,43421995,3655,3655,3655,3655,2
20240604,105100,43414685,3640,3640,3640,3640,3
20240604,105000,43403765,3655,3610,3655,3610,1793
20240604,104900,36918930,3610,3605,3610,3605,650
20240604,104800,34574680,3590,3590,3590,3590,3
20240604,104700,34563910,3605,3605,3605,3605,0
20240604,104600,34563910,3605,3605,3605,3605,303
20240604,104500,33471595,3605,3605,3605,3605,1400
20240604,104400,28424595,3605,3605,3605,3605,7
20240604,104300,28399360,3605,3605,3605,3605,0
20240604,104200,28399360,3605,3605,3605,3605,0
20240604,104100,28399360,3605,3605,3605,3605,0
20240604,104000,28399360,3605,3605,3605,3605,1
20240604,103900,28395755,3585,3585,3585,3585,0
20240604,103800,28395755,3585,3585,3585,3585,0
20240604,103700,28395755,3585,3585,3585,3585,0
20240604,103600,28395755,3585,3585,3585,3585,0
20240604,103500,28395755,3585,3585,3585,3585,0
20240604,103400,28395755,3585,3585,3585,3585,0
20240604,103300,28395755,3585,3585,3585,3585,0
20240604,103200,28395755,3585,3585,3585,3585,0
20240604,103100,28395755,3585,3585,3585,3585,0
20240604,103000,28395755,3585,3585,3585,3585,0
20240604,102900,28395755,3585,3585,3585,3585,0
20240604,102800,28395755,3585,3585,3585,3585,0
20240604,102700,28395755,3585,3585,3585,3585,0
20240604,102600,28395755,3585,3585,3585,3585,0
20240604,102500,28395755,3585,3585,3585,3585,0
20240604,102400,28395755,3585,3585,3585,3585,0
20240604,102300,28395755,3585,3585,3585,3585,0
20240604,102200,28395755,3585,3585,3585,3585,20
20240604,102100,28324055,3585,3585,3585,3585,0
20240604,102000,28324055,3585,3585,3585,3585,0
20240604,101900,28324055,3585,3585,3585,3585,0
20240604,101800,28324055,3585,3585,3585,3585,0
20240604,101700,28324055,3585,3585,3585,3585,0
20240604,101600,28324055,3585,3585,3585,3585,0
20240604,101500,28324055,3585,3585,3585,3585,0
20240604,101400,28324055,3585,3585,3585,3585,300
20240604,101300,27248555,3585,3585,3585,3585,350
20240604,101200,25993805,3595,3595,3595,3595,25
20240604,101100,25903930,3595,3595,3595,3595,0
20240604,101000,25903930,3595,3595,3595,3595,0
20240604,100900,25903930,3595,3595,3595,3595,0
20240604,100800,25903930,3595,3595,3595,3595,0
20240604,100700,25903930,3595,3595,3595,3595,0
20240604,100600,25903930,3595,3595,3595,3595,0
20240604,100500,25903930,3595,3595,3595,3595,0
20240604,100400,25903930,3595,3595,3595,3595,20
20240604,100300,25832030,3595,3595,3595,3595,0
20240604,100200,25832030,3595,3595,3595,3595,0
20240604,100100,25832030,3595,3595,3595,3595,0
20240604,100000,25832030,3595,3595,3595,3595,0
20240604,095900,25832030,3595,3595,3595,3595,0
20240604,095800,25832030,3595,3595,3595,3595,1
20240604,095700,25828435,3595,3595,3595,3595,20
20240604,095600,25756535,3595,3595,3595,3595,0
20240604,095500,25756535,3595,3595,3595,3595,0
20240604,095400,25756535,3595,3590,3595,3590,4
20240604,095300,25742160,3575,3575,3575,3575,0
20240604,095200,25742160,3575,3575,3575,3575,0
20240604,095100,25742160,3575,3575,3575,3575,2
20240604,095000,25735010,3575,3575,3575,3575,0
20240604,094900,25735010,3575,3575,3575,3575,0
20240604,094800,25735010,3575,3580,3580,3575,236
20240604,094700,24890935,3580,3580,3580,3580,0
20240604,094600,24890935,3580,3580,3580,3580,0
20240604,094500,24890935,3580,3580,3580,3580,0
20240604,094400,24890935,3580,3580,3580,3580,1
20240604,094300,24887355,3580,3580,3580,3580,0
20240604,094200,24887355,3580,3580,3580,3580,292
20240604,094100,23841995,3580,3580,3580,3580,734
20240604,094000,21214275,3580,3580,3580,3580,616
20240604,093900,19008995,3605,3605,3605,3605,0
20240604,093800,19008995,3605,3605,3605,3605,0
20240604,093700,19008995,3605,3585,3605,3580,507
20240604,093600,17192820,3585,3585,3585,3585,0
20240604,093500,17192820,3585,3590,3590,3585,500
20240604,093400,15399090,3610,3610,3610,3610,0
20240604,093300,15399090,3610,3610,3610,3610,0
20240604,093200,15399090,3610,3610,3610,3610,0
20240604,093100,15399090,3610,3610,3610,3610,0
20240604,093000,15399090,3610,3610,3610,3610,0
20240604,092900,15399090,3610,3610,3610,3610,100
20240604,092800,15038090,3610,3610,3610,3610,0
20240604,092700,15038090,3610,3610,3610,3610,15
20240604,092600,14983940,3610,3600,3610,3590,110
20240604,092500,14588830,3610,3610,3610,3610,0
20240604,092400,14588830,3610,3610,3610,3610,3
20240604,092300,14578000,3590,3590,3590,3590,4
20240604,092200,14563640,3610,3605,3610,3590,1659
20240604,092100,8594435,3610,3610,3610,3610,0
20240604,092000,8594435,3610,3610,3610,3610,0
20240604,091900,8594435,3610,3620,3620,3610,619
20240604,091800,6356470,3625,3625,3625,3625,0
20240604,091700,6356470,3625,3625,3625,3625,1
20240604,091600,6352845,3625,3630,3630,3625,368
20240604,091500,5018830,3630,3650,3650,3630,159
20240604,091400,4441580,3635,3635,3635,3635,2
20240604,091300,4434310,3625,3625,3625,3625,0
20240604,091200,4434310,3625,3625,3625,3625,0
20240604,091100,4434310,3625,3625,3625,3625,0
20240604,091000,4434310,3625,3630,3630,3625,6
20240604,090900,4412555,3650,3650,3650,3650,0
20240604,090800,4412555,3650,3650,3650,3650,3
20240604,090700,4401605,3655,3655,3655,3655,7
20240604,090600,4376020,3655,3655,3655,3655,0
20240604,090500,4376020,3655,3655,3655,3655,300
20240604,090400,3279520,3665,3665,3665,3665,0
20240604,090300,3279520,3665,3665,3665,3665,31
20240604,090200,3165905,3660,3660,3660,3660,840
20240604,090100,91505,3665,3665,3665,3665,0
20240604,090000,91505,3665,3660,3665,3660,25