KissMeData/044960/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192800,202137070,5270,5270,5270,5270,1970
20240604,192700,202137070,5270,5270,5270,5270,0
20240604,192600,202137070,5270,5270,5270,5270,0
20240604,192500,202137070,5270,5270,5270,5270,0
20240604,192400,202137070,5270,5270,5270,5270,0
20240604,192300,202137070,5270,5270,5270,5270,0
20240604,192200,202137070,5270,5270,5270,5270,0
20240604,192100,202137070,5270,5270,5270,5270,0
20240604,192000,202137070,5270,5270,5270,5270,0
20240604,191900,202137070,5270,5270,5270,5270,0
20240604,191800,202137070,5270,5270,5270,5270,0
20240604,191700,202137070,5270,5270,5270,5270,0
20240604,191600,202137070,5270,5270,5270,5270,0
20240604,191500,202137070,5270,5270,5270,5270,0
20240604,191400,202137070,5270,5270,5270,5270,0
20240604,191300,202137070,5270,5270,5270,5270,0
20240604,191200,202137070,5270,5270,5270,5270,0
20240604,191100,202137070,5270,5270,5270,5270,0
20240604,191000,202137070,5270,5270,5270,5270,0
20240604,190900,202137070,5270,5270,5270,5270,0
20240604,190800,202137070,5270,5270,5270,5270,0
20240604,190700,202137070,5270,5270,5270,5270,0
20240604,190600,202137070,5270,5270,5270,5270,0
20240604,190500,202137070,5270,5270,5270,5270,0
20240604,190400,202137070,5270,5270,5270,5270,0
20240604,190300,202137070,5270,5270,5270,5270,0
20240604,190200,202137070,5270,5270,5270,5270,0
20240604,190100,202137070,5270,5270,5270,5270,0
20240604,190000,202137070,5270,5270,5270,5270,0
20240604,185900,202137070,5270,5270,5270,5270,0
20240604,185800,202137070,5270,5270,5270,5270,1970
20240604,185700,202137070,5270,5270,5270,5270,0
20240604,185600,202137070,5270,5270,5270,5270,0
20240604,185500,202137070,5270,5270,5270,5270,0
20240604,185400,202137070,5270,5270,5270,5270,0
20240604,185300,202137070,5270,5270,5270,5270,0
20240604,185200,202137070,5270,5270,5270,5270,0
20240604,185100,202137070,5270,5270,5270,5270,0
20240604,185000,202137070,5270,5270,5270,5270,0
20240604,184900,202137070,5270,5270,5270,5270,0
20240604,184800,202137070,5270,5270,5270,5270,0
20240604,184700,202137070,5270,5270,5270,5270,0
20240604,184600,202137070,5270,5270,5270,5270,0
20240604,184500,202137070,5270,5270,5270,5270,0
20240604,184400,202137070,5270,5270,5270,5270,0
20240604,184300,202137070,5270,5270,5270,5270,0
20240604,184200,202137070,5270,5270,5270,5270,0
20240604,184100,202137070,5270,5270,5270,5270,0
20240604,184000,202137070,5270,5270,5270,5270,0
20240604,183900,202137070,5270,5270,5270,5270,0
20240604,183800,202137070,5270,5270,5270,5270,0
20240604,183700,202137070,5270,5270,5270,5270,0
20240604,183600,202137070,5270,5270,5270,5270,0
20240604,183500,202137070,5270,5270,5270,5270,0
20240604,183400,202137070,5270,5270,5270,5270,0
20240604,183300,202137070,5270,5270,5270,5270,0
20240604,183200,202137070,5270,5270,5270,5270,0
20240604,183100,202137070,5270,5270,5270,5270,0
20240604,183000,202137070,5270,5270,5270,5270,0
20240604,182900,202137070,5270,5270,5270,5270,0
20240604,182800,202137070,5270,5270,5270,5270,1970
20240604,182700,202137070,5270,5270,5270,5270,0
20240604,182600,202137070,5270,5270,5270,5270,0
20240604,182500,202137070,5270,5270,5270,5270,0
20240604,182400,202137070,5270,5270,5270,5270,0
20240604,182300,202137070,5270,5270,5270,5270,0
20240604,182200,202137070,5270,5270,5270,5270,0
20240604,182100,202137070,5270,5270,5270,5270,0
20240604,182000,202137070,5270,5270,5270,5270,0
20240604,181900,202137070,5270,5270,5270,5270,0
20240604,181800,202137070,5270,5270,5270,5270,0
20240604,181700,202137070,5270,5270,5270,5270,0
20240604,181600,202137070,5270,5270,5270,5270,0
20240604,181500,202137070,5270,5270,5270,5270,0
20240604,181400,202137070,5270,5270,5270,5270,0
20240604,181300,202137070,5270,5270,5270,5270,0
20240604,181200,202137070,5270,5270,5270,5270,0
20240604,181100,202137070,5270,5270,5270,5270,0
20240604,181000,202137070,5270,5270,5270,5270,0
20240604,180900,202137070,5270,5270,5270,5270,0
20240604,180800,202137070,5270,5270,5270,5270,0
20240604,180700,202137070,5270,5270,5270,5270,0
20240604,180600,202137070,5270,5270,5270,5270,0
20240604,180500,202137070,5270,5270,5270,5270,0
20240604,180400,202137070,5270,5270,5270,5270,0
20240604,180300,202137070,5270,5270,5270,5270,0
20240604,180200,202137070,5270,5270,5270,5270,0
20240604,180100,202137070,5270,5270,5270,5270,0
20240604,180000,202137070,5270,5270,5270,5270,0
20240604,175900,202137070,5270,5270,5270,5270,0
20240604,175800,202137070,5270,5270,5270,5270,1970
20240604,175700,202137070,5270,5270,5270,5270,0
20240604,175600,202137070,5270,5270,5270,5270,0
20240604,175500,202137070,5270,5270,5270,5270,0
20240604,175400,202137070,5270,5270,5270,5270,0
20240604,175300,202137070,5270,5270,5270,5270,0
20240604,175200,202137070,5270,5270,5270,5270,0
20240604,175100,202137070,5270,5270,5270,5270,0
20240604,175000,202137070,5270,5270,5270,5270,0
20240604,174900,202137070,5270,5270,5270,5270,0
20240604,174800,202137070,5270,5270,5270,5270,0
20240604,174700,202137070,5270,5270,5270,5270,0
20240604,174600,202137070,5270,5270,5270,5270,0
20240604,174500,202137070,5270,5270,5270,5270,0
20240604,174400,202137070,5270,5270,5270,5270,0
20240604,174300,202137070,5270,5270,5270,5270,0
20240604,174200,202137070,5270,5270,5270,5270,0
20240604,174100,202137070,5270,5270,5270,5270,0
20240604,174000,202137070,5270,5270,5270,5270,0
20240604,173900,202137070,5270,5270,5270,5270,0
20240604,173800,202137070,5270,5270,5270,5270,0
20240604,173700,202137070,5270,5270,5270,5270,0
20240604,173600,202137070,5270,5270,5270,5270,0
20240604,173500,202137070,5270,5270,5270,5270,0
20240604,173400,202137070,5270,5270,5270,5270,0
20240604,173300,202137070,5270,5270,5270,5270,0
20240604,173200,202137070,5270,5270,5270,5270,0
20240604,173100,202137070,5270,5270,5270,5270,0
20240604,173000,202137070,5270,5270,5270,5270,0
20240604,172900,202137070,5270,5270,5270,5270,0
20240604,172800,202137070,5270,5270,5270,5270,1970
20240604,172700,202137070,5270,5270,5270,5270,0
20240604,172600,202137070,5270,5270,5270,5270,0
20240604,172500,202137070,5270,5270,5270,5270,0
20240604,172400,202137070,5270,5270,5270,5270,0
20240604,172300,202137070,5270,5270,5270,5270,0
20240604,172200,202137070,5270,5270,5270,5270,0
20240604,172100,202137070,5270,5270,5270,5270,0
20240604,172000,202137070,5270,5270,5270,5270,0
20240604,171900,202137070,5270,5270,5270,5270,0
20240604,171800,202137070,5270,5270,5270,5270,0
20240604,171700,202137070,5270,5270,5270,5270,0
20240604,171600,202137070,5270,5270,5270,5270,0
20240604,171500,202137070,5270,5270,5270,5270,0
20240604,171400,202137070,5270,5270,5270,5270,0
20240604,171300,202137070,5270,5270,5270,5270,0
20240604,171200,202137070,5270,5270,5270,5270,0
20240604,171100,202137070,5270,5270,5270,5270,0
20240604,171000,202137070,5270,5270,5270,5270,0
20240604,170900,202137070,5270,5270,5270,5270,0
20240604,170800,202137070,5270,5270,5270,5270,0
20240604,170700,202137070,5270,5270,5270,5270,0
20240604,170600,202137070,5270,5270,5270,5270,0
20240604,170500,202137070,5270,5270,5270,5270,0
20240604,170400,202137070,5270,5270,5270,5270,0
20240604,170300,202137070,5270,5270,5270,5270,0
20240604,170200,202137070,5270,5270,5270,5270,0
20240604,170100,202137070,5270,5270,5270,5270,0
20240604,170000,202137070,5270,5270,5270,5270,0
20240604,165900,202137070,5270,5270,5270,5270,0
20240604,165800,202137070,5270,5270,5270,5270,1970
20240604,165700,202137070,5270,5270,5270,5270,0
20240604,165600,202137070,5270,5270,5270,5270,0
20240604,165500,202137070,5270,5270,5270,5270,0
20240604,165400,202137070,5270,5270,5270,5270,0
20240604,165300,202137070,5270,5270,5270,5270,0
20240604,165200,202137070,5270,5270,5270,5270,0
20240604,165100,202137070,5270,5270,5270,5270,0
20240604,165000,202137070,5270,5270,5270,5270,0
20240604,164900,202137070,5270,5270,5270,5270,0
20240604,164800,202137070,5270,5270,5270,5270,0
20240604,164700,202137070,5270,5270,5270,5270,0
20240604,164600,202137070,5270,5270,5270,5270,0
20240604,164500,202137070,5270,5270,5270,5270,0
20240604,164400,202137070,5270,5270,5270,5270,0
20240604,164300,202137070,5270,5270,5270,5270,0
20240604,164200,202137070,5270,5270,5270,5270,0
20240604,164100,202137070,5270,5270,5270,5270,0
20240604,164000,202137070,5270,5270,5270,5270,0
20240604,163900,202137070,5270,5270,5270,5270,0
20240604,163800,202137070,5270,5270,5270,5270,0
20240604,163700,202137070,5270,5270,5270,5270,0
20240604,163600,202137070,5270,5270,5270,5270,0
20240604,163500,202137070,5270,5270,5270,5270,0
20240604,163400,202137070,5270,5270,5270,5270,0
20240604,163300,202137070,5270,5270,5270,5270,0
20240604,163200,202137070,5270,5270,5270,5270,0
20240604,163100,202137070,5270,5270,5270,5270,0
20240604,163000,202137070,5270,5270,5270,5270,0
20240604,162900,202137070,5270,5270,5270,5270,0
20240604,162800,202137070,5270,5270,5270,5270,1970
20240604,162700,202137070,5270,5270,5270,5270,0
20240604,162600,202137070,5270,5270,5270,5270,0
20240604,162500,202137070,5270,5270,5270,5270,0
20240604,162400,202137070,5270,5270,5270,5270,0
20240604,162300,202137070,5270,5270,5270,5270,0
20240604,162200,202137070,5270,5270,5270,5270,0
20240604,162100,202137070,5270,5270,5270,5270,0
20240604,162000,202137070,5270,5270,5270,5270,0
20240604,161900,202137070,5270,5270,5270,5270,0
20240604,161800,202137070,5270,5270,5270,5270,0
20240604,161700,202137070,5270,5270,5270,5270,0
20240604,161600,202137070,5270,5270,5270,5270,0
20240604,161500,202137070,5270,5270,5270,5270,0
20240604,161400,202137070,5270,5270,5270,5270,0
20240604,161300,202137070,5270,5270,5270,5270,0
20240604,161200,202137070,5270,5270,5270,5270,0
20240604,161100,202137070,5270,5270,5270,5270,0
20240604,161000,202137070,5270,5270,5270,5270,0
20240604,160900,202137070,5270,5270,5270,5270,0
20240604,160800,202137070,5270,5270,5270,5270,0
20240604,160700,202137070,5270,5270,5270,5270,0
20240604,160600,202137070,5270,5270,5270,5270,0
20240604,160500,202137070,5270,5270,5270,5270,0
20240604,160400,202137070,5270,5270,5270,5270,0
20240604,160300,202137070,5270,5270,5270,5270,0
20240604,160200,202137070,5270,5270,5270,5270,0
20240604,160100,202137070,5270,5270,5270,5270,0
20240604,160000,202137070,5270,5270,5270,5270,0
20240604,155900,202137070,5270,5270,5270,5270,0
20240604,155800,202137070,5270,5270,5270,5270,1970
20240604,155700,202137070,5270,5270,5270,5270,0
20240604,155600,202137070,5270,5270,5270,5270,0
20240604,155500,202137070,5270,5270,5270,5270,0
20240604,155400,202137070,5270,5270,5270,5270,0
20240604,155300,202137070,5270,5270,5270,5270,0
20240604,155200,202137070,5270,5270,5270,5270,0
20240604,155100,202137070,5270,5270,5270,5270,0
20240604,155000,202137070,5270,5270,5270,5270,0
20240604,154900,202137070,5270,5270,5270,5270,0
20240604,154800,202137070,5270,5270,5270,5270,0
20240604,154700,202137070,5270,5270,5270,5270,0
20240604,154600,202137070,5270,5270,5270,5270,0
20240604,154500,202137070,5270,5270,5270,5270,0
20240604,154400,202137070,5270,5270,5270,5270,0
20240604,154300,202137070,5270,5270,5270,5270,0
20240604,154200,202137070,5270,5270,5270,5270,0
20240604,154100,202137070,5270,5270,5270,5270,0
20240604,154000,202137070,5270,5270,5270,5270,0
20240604,153900,202137070,5270,5270,5270,5270,0
20240604,153800,202137070,5270,5270,5270,5270,0
20240604,153700,202137070,5270,5270,5270,5270,0
20240604,153600,202137070,5270,5270,5270,5270,0
20240604,153500,202137070,5270,5270,5270,5270,0
20240604,153400,202137070,5270,5270,5270,5270,0
20240604,153300,202137070,5270,5270,5270,5270,0
20240604,153200,202137070,5270,5270,5270,5270,0
20240604,153100,202137070,5270,5270,5270,5270,0
20240604,153000,202137070,5270,5270,5270,5270,1970
20240604,152900,191755170,5220,5220,5220,5220,0
20240604,152800,191755170,5220,5220,5220,5220,0
20240604,152700,191755170,5220,5220,5220,5220,0
20240604,152600,191755170,5220,5220,5220,5220,0
20240604,152500,191755170,5220,5220,5220,5220,0
20240604,152400,191755170,5220,5220,5220,5220,0
20240604,152300,191755170,5220,5220,5220,5220,0
20240604,152200,191755170,5220,5220,5220,5220,0
20240604,152100,191755170,5220,5220,5220,5220,0
20240604,152000,191755170,5220,5220,5220,5220,0
20240604,151900,191755170,5220,5230,5230,5220,2163
20240604,151800,180461180,5230,5240,5240,5230,1539
20240604,151700,172412110,5230,5230,5230,5230,727
20240604,151600,168609900,5250,5250,5250,5250,7
20240604,151500,168573150,5240,5240,5240,5240,0
20240604,151400,168573150,5240,5240,5240,5240,0
20240604,151300,168573150,5240,5240,5240,5240,0
20240604,151200,168573150,5240,5240,5240,5240,343
20240604,151100,166775830,5250,5250,5250,5250,1
20240604,151000,166770580,5240,5240,5240,5240,0
20240604,150900,166770580,5240,5240,5240,5240,0
20240604,150800,166770580,5240,5240,5240,5240,0
20240604,150700,166770580,5240,5240,5240,5240,1050
20240604,150600,161268580,5250,5250,5250,5250,10
20240604,150500,161216080,5240,5240,5240,5240,0
20240604,150400,161216080,5240,5240,5240,5240,0
20240604,150300,161216080,5240,5240,5240,5240,0
20240604,150200,161216080,5240,5240,5240,5240,50
20240604,150100,160954080,5250,5250,5250,5250,0
20240604,150000,160954080,5250,5250,5250,5250,0
20240604,145900,160954080,5250,5250,5250,5250,0
20240604,145800,160954080,5250,5250,5250,5250,0
20240604,145700,160954080,5250,5250,5250,5250,0
20240604,145600,160954080,5250,5250,5250,5250,200
20240604,145500,159904080,5250,5250,5250,5250,0
20240604,145400,159904080,5250,5250,5250,5250,317
20240604,145300,158239830,5250,5250,5250,5250,183
20240604,145200,157279080,5240,5240,5240,5240,28
20240604,145100,157132360,5250,5250,5250,5250,0
20240604,145000,157132360,5250,5250,5250,5250,0
20240604,144900,157132360,5250,5250,5250,5250,0
20240604,144800,157132360,5250,5250,5250,5250,1
20240604,144700,157127110,5250,5250,5250,5250,0
20240604,144600,157127110,5250,5250,5250,5250,0
20240604,144500,157127110,5250,5250,5250,5250,1
20240604,144400,157121860,5260,5260,5260,5260,0
20240604,144300,157121860,5260,5260,5260,5260,0
20240604,144200,157121860,5260,5260,5260,5260,0
20240604,144100,157121860,5260,5260,5260,5260,1
20240604,144000,157116600,5230,5230,5230,5230,1000
20240604,143900,151886600,5230,5230,5230,5230,160
20240604,143800,151049800,5240,5240,5240,5240,0
20240604,143700,151049800,5240,5240,5240,5240,0
20240604,143600,151049800,5240,5240,5240,5240,577
20240604,143500,148026320,5240,5240,5240,5240,0
20240604,143400,148026320,5240,5240,5240,5240,0
20240604,143300,148026320,5240,5240,5240,5240,0
20240604,143200,148026320,5240,5250,5250,5240,108
20240604,143100,147460190,5270,5270,5270,5270,0
20240604,143000,147460190,5270,5270,5270,5270,0
20240604,142900,147460190,5270,5270,5270,5270,0
20240604,142800,147460190,5270,5270,5270,5270,0
20240604,142700,147460190,5270,5270,5270,5270,0
20240604,142600,147460190,5270,5270,5270,5270,0
20240604,142500,147460190,5270,5270,5270,5270,1
20240604,142400,147454920,5250,5250,5250,5250,0
20240604,142300,147454920,5250,5250,5250,5250,4
20240604,142200,147433920,5250,5250,5250,5250,96
20240604,142100,146929920,5270,5270,5270,5270,0
20240604,142000,146929920,5270,5270,5270,5270,0
20240604,141900,146929920,5270,5270,5270,5270,10
20240604,141800,146877220,5270,5270,5270,5270,0
20240604,141700,146877220,5270,5270,5270,5270,20
20240604,141600,146771820,5270,5270,5270,5270,0
20240604,141500,146771820,5270,5270,5270,5270,0
20240604,141400,146771820,5270,5270,5270,5270,0
20240604,141300,146771820,5270,5270,5270,5270,500
20240604,141200,144136820,5250,5250,5250,5250,0
20240604,141100,144136820,5250,5250,5250,5250,0
20240604,141000,144136820,5250,5250,5250,5250,0
20240604,140900,144136820,5250,5250,5250,5250,0
20240604,140800,144136820,5250,5250,5250,5250,0
20240604,140700,144136820,5250,5250,5250,5250,0
20240604,140600,144136820,5250,5250,5250,5250,0
20240604,140500,144136820,5250,5250,5250,5250,0
20240604,140400,144136820,5250,5250,5250,5250,0
20240604,140300,144136820,5250,5250,5250,5250,0
20240604,140200,144136820,5250,5250,5250,5250,0
20240604,140100,144136820,5250,5250,5250,5250,0
20240604,140000,144136820,5250,5250,5250,5250,48
20240604,135900,143884820,5270,5270,5270,5270,0
20240604,135800,143884820,5270,5270,5270,5270,0
20240604,135700,143884820,5270,5270,5270,5270,1
20240604,135600,143879550,5260,5260,5260,5260,1
20240604,135500,143874290,5240,5240,5240,5240,0
20240604,135400,143874290,5240,5240,5240,5240,0
20240604,135300,143874290,5240,5240,5240,5240,0
20240604,135200,143874290,5240,5240,5240,5240,0
20240604,135100,143874290,5240,5240,5240,5240,0
20240604,135000,143874290,5240,5240,5240,5240,0
20240604,134900,143874290,5240,5240,5240,5240,1246
20240604,134800,137345250,5240,5240,5240,5240,0
20240604,134700,137345250,5240,5240,5240,5240,0
20240604,134600,137345250,5240,5250,5250,5240,288
20240604,134500,135833940,5260,5260,5260,5260,0
20240604,134400,135833940,5260,5260,5260,5260,0
20240604,134300,135833940,5260,5260,5260,5260,1
20240604,134200,135828680,5260,5260,5260,5260,0
20240604,134100,135828680,5260,5260,5260,5260,0
20240604,134000,135828680,5260,5260,5260,5260,0
20240604,133900,135828680,5260,5260,5260,5260,0
20240604,133800,135828680,5260,5260,5260,5260,0
20240604,133700,135828680,5260,5260,5260,5260,3
20240604,133600,135812900,5260,5260,5260,5260,0
20240604,133500,135812900,5260,5270,5270,5260,4
20240604,133400,135791840,5250,5250,5250,5250,0
20240604,133300,135791840,5250,5250,5250,5250,0
20240604,133200,135791840,5250,5250,5250,5250,0
20240604,133100,135791840,5250,5250,5250,5250,0
20240604,133000,135791840,5250,5250,5250,5250,0
20240604,132900,135791840,5250,5250,5250,5250,226
20240604,132800,134605340,5250,5250,5250,5250,0
20240604,132700,134605340,5250,5250,5250,5250,2
20240604,132600,134594840,5260,5260,5260,5260,74
20240604,132500,134205600,5270,5270,5270,5270,0
20240604,132400,134205600,5270,5270,5270,5270,0
20240604,132300,134205600,5270,5270,5270,5270,0
20240604,132200,134205600,5270,5270,5270,5270,0
20240604,132100,134205600,5270,5270,5270,5270,0
20240604,132000,134205600,5270,5270,5270,5270,500
20240604,131900,131570600,5270,5270,5270,5270,32
20240604,131800,131401960,5270,5270,5270,5270,0
20240604,131700,131401960,5270,5270,5270,5270,0
20240604,131600,131401960,5270,5270,5270,5270,0
20240604,131500,131401960,5270,5270,5270,5270,0
20240604,131400,131401960,5270,5270,5270,5270,0
20240604,131300,131401960,5270,5270,5270,5270,0
20240604,131200,131401960,5270,5270,5270,5270,0
20240604,131100,131401960,5270,5270,5270,5270,0
20240604,131000,131401960,5270,5270,5270,5270,0
20240604,130900,131401960,5270,5270,5270,5270,0
20240604,130800,131401960,5270,5270,5270,5270,0
20240604,130700,131401960,5270,5270,5270,5270,0
20240604,130600,131401960,5270,5270,5270,5270,0
20240604,130500,131401960,5270,5270,5270,5270,0
20240604,130400,131401960,5270,5270,5270,5270,0
20240604,130300,131401960,5270,5270,5270,5270,0
20240604,130200,131401960,5270,5270,5270,5270,0
20240604,130100,131401960,5270,5270,5270,5270,1
20240604,130000,131396690,5250,5250,5250,5250,0
20240604,125900,131396690,5250,5250,5250,5250,1000
20240604,125800,126146690,5270,5270,5270,5270,0
20240604,125700,126146690,5270,5270,5270,5270,1
20240604,125600,126141420,5250,5250,5250,5250,0
20240604,125500,126141420,5250,5250,5250,5250,0
20240604,125400,126141420,5250,5250,5250,5250,0
20240604,125300,126141420,5250,5250,5250,5250,0
20240604,125200,126141420,5250,5250,5250,5250,0
20240604,125100,126141420,5250,5250,5250,5250,1029
20240604,125000,120739170,5260,5260,5260,5260,971
20240604,124900,115631710,5270,5270,5270,5270,0
20240604,124800,115631710,5270,5270,5270,5270,0
20240604,124700,115631710,5270,5270,5270,5270,0
20240604,124600,115631710,5270,5270,5270,5270,126
20240604,124500,114967690,5270,5270,5270,5270,0
20240604,124400,114967690,5270,5270,5270,5270,0
20240604,124300,114967690,5270,5270,5270,5270,0
20240604,124200,114967690,5270,5270,5270,5270,0
20240604,124100,114967690,5270,5270,5270,5270,0
20240604,124000,114967690,5270,5270,5270,5270,0
20240604,123900,114967690,5270,5270,5270,5270,0
20240604,123800,114967690,5270,5270,5270,5270,0
20240604,123700,114967690,5270,5270,5270,5270,0
20240604,123600,114967690,5270,5270,5270,5270,0
20240604,123500,114967690,5270,5270,5270,5270,1
20240604,123400,114962420,5280,5280,5280,5280,0
20240604,123300,114962420,5280,5280,5280,5280,0
20240604,123200,114962420,5280,5280,5280,5280,0
20240604,123100,114962420,5280,5280,5280,5280,0
20240604,123000,114962420,5280,5280,5280,5280,0
20240604,122900,114962420,5280,5280,5280,5280,0
20240604,122800,114962420,5280,5280,5280,5280,0
20240604,122700,114962420,5280,5280,5280,5280,6
20240604,122600,114930740,5280,5280,5280,5280,0
20240604,122500,114930740,5280,5280,5280,5280,0
20240604,122400,114930740,5280,5280,5280,5280,0
20240604,122300,114930740,5280,5280,5280,5280,0
20240604,122200,114930740,5280,5280,5280,5280,0
20240604,122100,114930740,5280,5280,5280,5280,0
20240604,122000,114930740,5280,5280,5280,5280,0
20240604,121900,114930740,5280,5280,5280,5280,0
20240604,121800,114930740,5280,5280,5280,5280,0
20240604,121700,114930740,5280,5280,5280,5280,1
20240604,121600,114925460,5290,5290,5290,5290,0
20240604,121500,114925460,5290,5290,5290,5290,0
20240604,121400,114925460,5290,5290,5290,5290,0
20240604,121300,114925460,5290,5290,5290,5290,0
20240604,121200,114925460,5290,5260,5290,5260,201
20240604,121100,113868170,5290,5290,5290,5290,0
20240604,121000,113868170,5290,5290,5290,5290,0
20240604,120900,113868170,5290,5290,5290,5290,0
20240604,120800,113868170,5290,5290,5290,5290,0
20240604,120700,113868170,5290,5290,5290,5290,0
20240604,120600,113868170,5290,5290,5290,5290,1
20240604,120500,113862880,5260,5260,5260,5260,0
20240604,120400,113862880,5260,5260,5260,5260,0
20240604,120300,113862880,5260,5260,5260,5260,0
20240604,120200,113862880,5260,5260,5260,5260,0
20240604,120100,113862880,5260,5260,5260,5260,0
20240604,120000,113862880,5260,5260,5260,5260,1
20240604,115900,113857620,5290,5290,5290,5290,1
20240604,115800,113852330,5260,5260,5260,5260,50
20240604,115700,113589330,5260,5260,5260,5260,0
20240604,115600,113589330,5260,5260,5260,5260,0
20240604,115500,113589330,5260,5280,5280,5260,1001
20240604,115400,108318620,5280,5280,5280,5280,0
20240604,115300,108318620,5280,5280,5280,5280,0
20240604,115200,108318620,5280,5280,5280,5280,0
20240604,115100,108318620,5280,5280,5280,5280,0
20240604,115000,108318620,5280,5280,5280,5280,0
20240604,114900,108318620,5280,5280,5280,5280,202
20240604,114800,107252060,5290,5290,5290,5290,40
20240604,114700,107040460,5290,5290,5290,5290,0
20240604,114600,107040460,5290,5290,5290,5290,0
20240604,114500,107040460,5290,5290,5290,5290,0
20240604,114400,107040460,5290,5290,5290,5290,0
20240604,114300,107040460,5290,5290,5290,5290,0
20240604,114200,107040460,5290,5290,5290,5290,1
20240604,114100,107035170,5270,5270,5270,5270,105
20240604,114000,106481820,5270,5290,5290,5270,1015
20240604,113900,101132470,5280,5280,5280,5280,0
20240604,113800,101132470,5280,5280,5280,5280,0
20240604,113700,101132470,5280,5280,5280,5280,1
20240604,113600,101127190,5280,5280,5280,5280,1
20240604,113500,101121910,5280,5280,5280,5280,1
20240604,113400,101116630,5280,5280,5280,5280,0
20240604,113300,101116630,5280,5280,5280,5280,2
20240604,113200,101106070,5280,5280,5280,5280,103
20240604,113100,100562230,5270,5270,5270,5270,0
20240604,113000,100562230,5270,5270,5270,5270,1
20240604,112900,100556960,5270,5270,5270,5270,0
20240604,112800,100556960,5270,5270,5270,5270,0
20240604,112700,100556960,5270,5270,5270,5270,0
20240604,112600,100556960,5270,5270,5270,5270,0
20240604,112500,100556960,5270,5280,5280,5270,1002
20240604,112400,95270820,5280,5280,5280,5280,0
20240604,112300,95270820,5280,5280,5280,5280,0
20240604,112200,95270820,5280,5280,5280,5280,12
20240604,112100,95207460,5300,5300,5300,5300,0
20240604,112000,95207460,5300,5300,5300,5300,100
20240604,111900,94677460,5300,5300,5300,5300,0
20240604,111800,94677460,5300,5300,5300,5300,0
20240604,111700,94677460,5300,5300,5300,5300,9
20240604,111600,94629760,5300,5300,5300,5300,0
20240604,111500,94629760,5300,5300,5300,5300,0
20240604,111400,94629760,5300,5300,5300,5300,0
20240604,111300,94629760,5300,5300,5300,5300,201
20240604,111200,93564460,5290,5300,5300,5290,530
20240604,111100,90760670,5310,5310,5310,5310,0
20240604,111000,90760670,5310,5310,5310,5310,902
20240604,110900,85971050,5280,5280,5280,5280,0
20240604,110800,85971050,5280,5300,5300,5280,663
20240604,110700,82459360,5300,5300,5300,5300,0
20240604,110600,82459360,5300,5300,5300,5300,0
20240604,110500,82459360,5300,5300,5300,5300,0
20240604,110400,82459360,5300,5300,5300,5300,0
20240604,110300,82459360,5300,5300,5300,5300,90
20240604,110200,81982360,5290,5290,5290,5290,0
20240604,110100,81982360,5290,5290,5290,5290,4
20240604,110000,81961200,5300,5300,5300,5300,0
20240604,105900,81961200,5300,5300,5300,5300,1
20240604,105800,81955900,5300,5300,5300,5300,0
20240604,105700,81955900,5300,5300,5300,5300,9
20240604,105600,81908200,5300,5290,5300,5290,300
20240604,105500,80319240,5290,5290,5290,5290,22
20240604,105400,80202860,5290,5290,5290,5290,10
20240604,105300,80149960,5290,5300,5300,5290,105
20240604,105200,79594210,5300,5290,5300,5290,31
20240604,105100,79430210,5290,5290,5290,5290,20
20240604,105000,79324410,5300,5300,5300,5300,0
20240604,104900,79324410,5300,5290,5300,5290,93
20240604,104800,78832010,5300,5300,5300,5300,0
20240604,104700,78832010,5300,5300,5300,5300,8
20240604,104600,78789610,5290,5290,5290,5290,0
20240604,104500,78789610,5290,5290,5300,5290,515
20240604,104400,76065110,5280,5280,5280,5280,135
20240604,104300,75352310,5290,5290,5290,5290,0
20240604,104200,75352310,5290,5290,5290,5290,176
20240604,104100,74421270,5280,5280,5280,5280,0
20240604,104000,74421270,5280,5290,5290,5280,80
20240604,103900,73998170,5290,5290,5290,5290,0
20240604,103800,73998170,5290,5280,5290,5280,380
20240604,103700,71987980,5290,5290,5290,5290,0
20240604,103600,71987980,5290,5280,5290,5280,500
20240604,103500,69345550,5280,5280,5280,5280,0
20240604,103400,69345550,5280,5280,5280,5280,0
20240604,103300,69345550,5280,5280,5280,5280,0
20240604,103200,69345550,5280,5280,5280,5280,500
20240604,103100,66705550,5270,5270,5270,5270,30
20240604,103000,66547450,5270,5280,5280,5270,94
20240604,102900,66051470,5280,5280,5280,5280,800
20240604,102800,61827470,5270,5270,5270,5270,0
20240604,102700,61827470,5270,5270,5270,5270,0
20240604,102600,61827470,5270,5270,5270,5270,397
20240604,102500,59735280,5280,5280,5280,5280,0
20240604,102400,59735280,5280,5280,5280,5280,4
20240604,102300,59714160,5280,5280,5280,5280,0
20240604,102200,59714160,5280,5280,5280,5280,20
20240604,102100,59608560,5280,5280,5280,5280,1
20240604,102000,59603280,5280,5280,5280,5280,38
20240604,101900,59402640,5280,5260,5280,5260,105
20240604,101800,58848340,5280,5280,5280,5280,0
20240604,101700,58848340,5280,5270,5280,5270,1916
20240604,101600,48742450,5260,5260,5260,5260,0
20240604,101500,48742450,5260,5260,5260,5260,1
20240604,101400,48737190,5260,5260,5260,5260,50
20240604,101300,48474190,5270,5270,5270,5270,0
20240604,101200,48474190,5270,5270,5270,5260,8
20240604,101100,48432090,5260,5260,5260,5260,146
20240604,101000,47664130,5260,5260,5260,5260,0
20240604,100900,47664130,5260,5260,5260,5260,40
20240604,100800,47453730,5260,5260,5260,5260,10
20240604,100700,47401130,5260,5260,5260,5260,7
20240604,100600,47364310,5260,5260,5260,5260,0
20240604,100500,47364310,5260,5260,5260,5260,0
20240604,100400,47364310,5260,5260,5260,5260,0
20240604,100300,47364310,5260,5260,5260,5260,0
20240604,100200,47364310,5260,5260,5260,5260,0
20240604,100100,47364310,5260,5260,5260,5260,95
20240604,100000,46864610,5250,5250,5250,5250,100
20240604,095900,46339610,5250,5250,5250,5250,731
20240604,095800,42501860,5250,5250,5250,5250,0
20240604,095700,42501860,5250,5250,5250,5250,11
20240604,095600,42444110,5250,5250,5250,5250,1
20240604,095500,42438860,5240,5240,5240,5240,0
20240604,095400,42438860,5240,5240,5240,5240,20
20240604,095300,42334060,5240,5240,5240,5240,30
20240604,095200,42176860,5240,5240,5240,5240,0
20240604,095100,42176860,5240,5240,5240,5240,0
20240604,095000,42176860,5240,5240,5240,5240,4
20240604,094900,42155900,5250,5250,5250,5250,0
20240604,094800,42155900,5250,5250,5250,5250,2
20240604,094700,42145400,5250,5250,5250,5250,76
20240604,094600,41746400,5250,5250,5250,5250,0
20240604,094500,41746400,5250,5250,5250,5250,215
20240604,094400,40617650,5250,5250,5250,5250,14
20240604,094300,40544150,5250,5250,5250,5250,0
20240604,094200,40544150,5250,5250,5250,5250,0
20240604,094100,40544150,5250,5250,5250,5250,0
20240604,094000,40544150,5250,5250,5250,5250,0
20240604,093900,40544150,5250,5250,5250,5250,0
20240604,093800,40544150,5250,5250,5250,5250,0
20240604,093700,40544150,5250,5250,5250,5250,4
20240604,093600,40523150,5230,5240,5240,5230,313
20240604,093500,38883750,5250,5250,5250,5250,1
20240604,093400,38878500,5240,5240,5240,5240,109
20240604,093300,38307340,5240,5240,5240,5240,0
20240604,093200,38307340,5240,5240,5240,5240,0
20240604,093100,38307340,5240,5240,5240,5240,0
20240604,093000,38307340,5240,5240,5240,5240,0
20240604,092900,38307340,5240,5240,5240,5240,0
20240604,092800,38307340,5240,5240,5240,5240,0
20240604,092700,38307340,5240,5240,5240,5240,269
20240604,092600,36897780,5230,5230,5230,5230,0
20240604,092500,36897780,5230,5240,5240,5230,56
20240604,092400,36604460,5230,5230,5230,5230,200
20240604,092300,35558460,5230,5230,5230,5230,0
20240604,092200,35558460,5230,5230,5230,5230,0
20240604,092100,35558460,5230,5230,5230,5230,20
20240604,092000,35453860,5230,5230,5230,5230,600
20240604,091900,32315860,5230,5230,5230,5230,100
20240604,091800,31792860,5230,5240,5240,5230,13
20240604,091700,31724760,5230,5230,5230,5230,0
20240604,091600,31724760,5230,5230,5230,5230,310
20240604,091500,30103460,5240,5240,5240,5240,39
20240604,091400,29899100,5220,5240,5240,5220,1481
20240604,091300,22158780,5240,5250,5250,5240,16
20240604,091200,22074880,5250,5250,5250,5250,44
20240604,091100,21843880,5250,5250,5250,5250,20
20240604,091000,21738880,5250,5250,5250,5250,300
20240604,090900,20163880,5250,5250,5250,5250,0
20240604,090800,20163880,5250,5250,5250,5250,725
20240604,090700,16357630,5250,5250,5250,5250,5
20240604,090600,16331380,5250,5250,5250,5250,0
20240604,090500,16331380,5250,5250,5250,5250,0
20240604,090400,16331380,5250,5250,5250,5250,0
20240604,090300,16331380,5250,5250,5250,5250,173
20240604,090200,15423130,5220,5240,5240,5220,1866
20240604,090100,5669790,5230,5230,5230,5230,0
20240604,090000,5669790,5230,5230,5280,5230,1084