KissMeData/033200/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191600,100283815,4640,4640,4640,4640,34
20240604,191500,100283815,4640,4640,4640,4640,0
20240604,191400,100283815,4640,4640,4640,4640,0
20240604,191300,100283815,4640,4640,4640,4640,0
20240604,191200,100283815,4640,4640,4640,4640,0
20240604,191100,100283815,4640,4640,4640,4640,0
20240604,191000,100283815,4640,4640,4640,4640,0
20240604,190900,100283815,4640,4640,4640,4640,0
20240604,190800,100283815,4640,4640,4640,4640,0
20240604,190700,100283815,4640,4640,4640,4640,0
20240604,190600,100283815,4640,4640,4640,4640,0
20240604,190500,100283815,4640,4640,4640,4640,0
20240604,190400,100283815,4640,4640,4640,4640,0
20240604,190300,100283815,4640,4640,4640,4640,0
20240604,190200,100283815,4640,4640,4640,4640,0
20240604,190100,100283815,4640,4640,4640,4640,0
20240604,190000,100283815,4640,4640,4640,4640,0
20240604,185900,100283815,4640,4640,4640,4640,0
20240604,185800,100283815,4640,4640,4640,4640,0
20240604,185700,100283815,4640,4640,4640,4640,0
20240604,185600,100283815,4640,4640,4640,4640,0
20240604,185500,100283815,4640,4640,4640,4640,0
20240604,185400,100283815,4640,4640,4640,4640,0
20240604,185300,100283815,4640,4640,4640,4640,0
20240604,185200,100283815,4640,4640,4640,4640,0
20240604,185100,100283815,4640,4640,4640,4640,0
20240604,185000,100283815,4640,4640,4640,4640,0
20240604,184900,100283815,4640,4640,4640,4640,0
20240604,184800,100283815,4640,4640,4640,4640,0
20240604,184700,100283815,4640,4640,4640,4640,0
20240604,184600,100283815,4640,4640,4640,4640,34
20240604,184500,100283815,4640,4640,4640,4640,0
20240604,184400,100283815,4640,4640,4640,4640,0
20240604,184300,100283815,4640,4640,4640,4640,0
20240604,184200,100283815,4640,4640,4640,4640,0
20240604,184100,100283815,4640,4640,4640,4640,0
20240604,184000,100283815,4640,4640,4640,4640,0
20240604,183900,100283815,4640,4640,4640,4640,0
20240604,183800,100283815,4640,4640,4640,4640,0
20240604,183700,100283815,4640,4640,4640,4640,0
20240604,183600,100283815,4640,4640,4640,4640,0
20240604,183500,100283815,4640,4640,4640,4640,0
20240604,183400,100283815,4640,4640,4640,4640,0
20240604,183300,100283815,4640,4640,4640,4640,0
20240604,183200,100283815,4640,4640,4640,4640,0
20240604,183100,100283815,4640,4640,4640,4640,0
20240604,183000,100283815,4640,4640,4640,4640,0
20240604,182900,100283815,4640,4640,4640,4640,0
20240604,182800,100283815,4640,4640,4640,4640,0
20240604,182700,100283815,4640,4640,4640,4640,0
20240604,182600,100283815,4640,4640,4640,4640,0
20240604,182500,100283815,4640,4640,4640,4640,0
20240604,182400,100283815,4640,4640,4640,4640,0
20240604,182300,100283815,4640,4640,4640,4640,0
20240604,182200,100283815,4640,4640,4640,4640,0
20240604,182100,100283815,4640,4640,4640,4640,0
20240604,182000,100283815,4640,4640,4640,4640,0
20240604,181900,100283815,4640,4640,4640,4640,0
20240604,181800,100283815,4640,4640,4640,4640,0
20240604,181700,100283815,4640,4640,4640,4640,0
20240604,181600,100283815,4640,4640,4640,4640,34
20240604,181500,100283815,4640,4640,4640,4640,0
20240604,181400,100283815,4640,4640,4640,4640,0
20240604,181300,100283815,4640,4640,4640,4640,0
20240604,181200,100283815,4640,4640,4640,4640,0
20240604,181100,100283815,4640,4640,4640,4640,0
20240604,181000,100283815,4640,4640,4640,4640,0
20240604,180900,100283815,4640,4640,4640,4640,0
20240604,180800,100283815,4640,4640,4640,4640,0
20240604,180700,100283815,4640,4640,4640,4640,0
20240604,180600,100283815,4640,4640,4640,4640,0
20240604,180500,100283815,4640,4640,4640,4640,0
20240604,180400,100283815,4640,4640,4640,4640,0
20240604,180300,100283815,4640,4640,4640,4640,0
20240604,180200,100283815,4640,4640,4640,4640,0
20240604,180100,100283815,4640,4640,4640,4640,0
20240604,180000,100283815,4640,4640,4640,4640,0
20240604,175900,100283815,4640,4640,4640,4640,0
20240604,175800,100283815,4640,4640,4640,4640,0
20240604,175700,100283815,4640,4640,4640,4640,0
20240604,175600,100283815,4640,4640,4640,4640,0
20240604,175500,100283815,4640,4640,4640,4640,0
20240604,175400,100283815,4640,4640,4640,4640,0
20240604,175300,100283815,4640,4640,4640,4640,0
20240604,175200,100283815,4640,4640,4640,4640,0
20240604,175100,100283815,4640,4640,4640,4640,0
20240604,175000,100283815,4640,4640,4640,4640,0
20240604,174900,100283815,4640,4640,4640,4640,0
20240604,174800,100283815,4640,4640,4640,4640,0
20240604,174700,100283815,4640,4640,4640,4640,0
20240604,174600,100283815,4640,4640,4640,4640,34
20240604,174500,100283815,4640,4640,4640,4640,0
20240604,174400,100283815,4640,4640,4640,4640,0
20240604,174300,100283815,4640,4640,4640,4640,0
20240604,174200,100283815,4640,4640,4640,4640,0
20240604,174100,100283815,4640,4640,4640,4640,0
20240604,174000,100283815,4640,4640,4640,4640,0
20240604,173900,100283815,4640,4640,4640,4640,0
20240604,173800,100283815,4640,4640,4640,4640,0
20240604,173700,100283815,4640,4640,4640,4640,0
20240604,173600,100283815,4640,4640,4640,4640,0
20240604,173500,100283815,4640,4640,4640,4640,0
20240604,173400,100283815,4640,4640,4640,4640,0
20240604,173300,100283815,4640,4640,4640,4640,0
20240604,173200,100283815,4640,4640,4640,4640,0
20240604,173100,100283815,4640,4640,4640,4640,0
20240604,173000,100283815,4640,4640,4640,4640,0
20240604,172900,100283815,4640,4640,4640,4640,0
20240604,172800,100283815,4640,4640,4640,4640,0
20240604,172700,100283815,4640,4640,4640,4640,0
20240604,172600,100283815,4640,4640,4640,4640,0
20240604,172500,100283815,4640,4640,4640,4640,0
20240604,172400,100283815,4640,4640,4640,4640,0
20240604,172300,100283815,4640,4640,4640,4640,0
20240604,172200,100283815,4640,4640,4640,4640,0
20240604,172100,100283815,4640,4640,4640,4640,0
20240604,172000,100283815,4640,4640,4640,4640,0
20240604,171900,100283815,4640,4640,4640,4640,0
20240604,171800,100283815,4640,4640,4640,4640,0
20240604,171700,100283815,4640,4640,4640,4640,0
20240604,171600,100283815,4640,4640,4640,4640,34
20240604,171500,100283815,4640,4640,4640,4640,0
20240604,171400,100283815,4640,4640,4640,4640,0
20240604,171300,100283815,4640,4640,4640,4640,0
20240604,171200,100283815,4640,4640,4640,4640,0
20240604,171100,100283815,4640,4640,4640,4640,0
20240604,171000,100283815,4640,4640,4640,4640,0
20240604,170900,100283815,4640,4640,4640,4640,0
20240604,170800,100283815,4640,4640,4640,4640,0
20240604,170700,100283815,4640,4640,4640,4640,0
20240604,170600,100283815,4640,4640,4640,4640,0
20240604,170500,100283815,4640,4640,4640,4640,0
20240604,170400,100283815,4640,4640,4640,4640,0
20240604,170300,100283815,4640,4640,4640,4640,0
20240604,170200,100283815,4640,4640,4640,4640,0
20240604,170100,100283815,4640,4640,4640,4640,0
20240604,170000,100283815,4640,4640,4640,4640,0
20240604,165900,100283815,4640,4640,4640,4640,0
20240604,165800,100283815,4640,4640,4640,4640,0
20240604,165700,100283815,4640,4640,4640,4640,0
20240604,165600,100283815,4640,4640,4640,4640,0
20240604,165500,100283815,4640,4640,4640,4640,0
20240604,165400,100283815,4640,4640,4640,4640,0
20240604,165300,100283815,4640,4640,4640,4640,0
20240604,165200,100283815,4640,4640,4640,4640,0
20240604,165100,100283815,4640,4640,4640,4640,0
20240604,165000,100283815,4640,4640,4640,4640,0
20240604,164900,100283815,4640,4640,4640,4640,0
20240604,164800,100283815,4640,4640,4640,4640,0
20240604,164700,100283815,4640,4640,4640,4640,0
20240604,164600,100283815,4640,4640,4640,4640,34
20240604,164500,100283815,4640,4640,4640,4640,0
20240604,164400,100283815,4640,4640,4640,4640,0
20240604,164300,100283815,4640,4640,4640,4640,0
20240604,164200,100283815,4640,4640,4640,4640,0
20240604,164100,100283815,4640,4640,4640,4640,0
20240604,164000,100283815,4640,4640,4640,4640,0
20240604,163900,100283815,4640,4640,4640,4640,0
20240604,163800,100283815,4640,4640,4640,4640,0
20240604,163700,100283815,4640,4640,4640,4640,0
20240604,163600,100283815,4640,4640,4640,4640,0
20240604,163500,100283815,4640,4640,4640,4640,0
20240604,163400,100283815,4640,4640,4640,4640,0
20240604,163300,100283815,4640,4640,4640,4640,0
20240604,163200,100283815,4640,4640,4640,4640,0
20240604,163100,100283815,4640,4640,4640,4640,0
20240604,163000,100283815,4640,4640,4640,4640,0
20240604,162900,100283815,4640,4640,4640,4640,0
20240604,162800,100283815,4640,4640,4640,4640,0
20240604,162700,100283815,4640,4640,4640,4640,0
20240604,162600,100283815,4640,4640,4640,4640,0
20240604,162500,100283815,4640,4640,4640,4640,0
20240604,162400,100283815,4640,4640,4640,4640,0
20240604,162300,100283815,4640,4640,4640,4640,0
20240604,162200,100283815,4640,4640,4640,4640,0
20240604,162100,100283815,4640,4640,4640,4640,0
20240604,162000,100283815,4640,4640,4640,4640,0
20240604,161900,100283815,4640,4640,4640,4640,0
20240604,161800,100283815,4640,4640,4640,4640,0
20240604,161700,100283815,4640,4640,4640,4640,0
20240604,161600,100283815,4640,4640,4640,4640,34
20240604,161500,100283815,4640,4640,4640,4640,0
20240604,161400,100283815,4640,4640,4640,4640,0
20240604,161300,100283815,4640,4640,4640,4640,0
20240604,161200,100283815,4640,4640,4640,4640,0
20240604,161100,100283815,4640,4640,4640,4640,0
20240604,161000,100283815,4640,4640,4640,4640,0
20240604,160900,100283815,4640,4640,4640,4640,0
20240604,160800,100283815,4640,4640,4640,4640,0
20240604,160700,100283815,4640,4640,4640,4640,0
20240604,160600,100283815,4640,4640,4640,4640,0
20240604,160500,100283815,4640,4640,4640,4640,0
20240604,160400,100283815,4640,4640,4640,4640,0
20240604,160300,100283815,4640,4640,4640,4640,0
20240604,160200,100283815,4640,4640,4640,4640,0
20240604,160100,100283815,4640,4640,4640,4640,0
20240604,160000,100283815,4640,4640,4640,4640,0
20240604,155900,100283815,4640,4640,4640,4640,0
20240604,155800,100283815,4640,4640,4640,4640,0
20240604,155700,100283815,4640,4640,4640,4640,0
20240604,155600,100283815,4640,4640,4640,4640,0
20240604,155500,100283815,4640,4640,4640,4640,0
20240604,155400,100283815,4640,4640,4640,4640,0
20240604,155300,100283815,4640,4640,4640,4640,0
20240604,155200,100283815,4640,4640,4640,4640,0
20240604,155100,100283815,4640,4640,4640,4640,0
20240604,155000,100283815,4640,4640,4640,4640,0
20240604,154900,100283815,4640,4640,4640,4640,0
20240604,154800,100283815,4640,4640,4640,4640,0
20240604,154700,100283815,4640,4640,4640,4640,0
20240604,154600,100283815,4640,4640,4640,4640,34
20240604,154500,100283815,4640,4640,4640,4640,0
20240604,154400,100283815,4640,4640,4640,4640,0
20240604,154300,100283815,4640,4640,4640,4640,0
20240604,154200,100283815,4640,4640,4640,4640,0
20240604,154100,100283815,4640,4640,4640,4640,0
20240604,154000,100283815,4640,4640,4640,4640,0
20240604,153900,100283815,4640,4640,4640,4640,0
20240604,153800,100283815,4640,4640,4640,4640,0
20240604,153700,100283815,4640,4640,4640,4640,0
20240604,153600,100283815,4640,4640,4640,4640,0
20240604,153500,100283815,4640,4640,4640,4640,0
20240604,153400,100283815,4640,4640,4640,4640,0
20240604,153300,100283815,4640,4640,4640,4640,0
20240604,153200,100283815,4640,4640,4640,4640,0
20240604,153100,100283815,4640,4640,4640,4640,0
20240604,153000,100283815,4640,4640,4640,4640,34
20240604,152900,100126055,4630,4630,4630,4630,0
20240604,152800,100126055,4630,4630,4630,4630,0
20240604,152700,100126055,4630,4630,4630,4630,0
20240604,152600,100126055,4630,4630,4630,4630,0
20240604,152500,100126055,4630,4630,4630,4630,0
20240604,152400,100126055,4630,4630,4630,4630,0
20240604,152300,100126055,4630,4630,4630,4630,0
20240604,152200,100126055,4630,4630,4630,4630,0
20240604,152100,100126055,4630,4630,4630,4630,0
20240604,152000,100126055,4630,4630,4630,4630,0
20240604,151900,100126055,4630,4630,4630,4630,0
20240604,151800,100126055,4630,4630,4630,4630,0
20240604,151700,100126055,4630,4630,4630,4630,0
20240604,151600,100126055,4630,4630,4630,4630,3
20240604,151500,100112165,4605,4605,4605,4605,0
20240604,151400,100112165,4605,4605,4605,4605,0
20240604,151300,100112165,4605,4605,4605,4605,0
20240604,151200,100112165,4605,4605,4605,4605,0
20240604,151100,100112165,4605,4605,4605,4605,0
20240604,151000,100112165,4605,4605,4605,4605,0
20240604,150900,100112165,4605,4605,4605,4605,0
20240604,150800,100112165,4605,4605,4605,4605,0
20240604,150700,100112165,4605,4630,4630,4605,6
20240604,150600,100084510,4630,4630,4630,4630,2
20240604,150500,100075250,4605,4630,4630,4605,501
20240604,150400,97762800,4635,4635,4635,4635,0
20240604,150300,97762800,4635,4635,4635,4635,0
20240604,150200,97762800,4635,4635,4635,4635,0
20240604,150100,97762800,4635,4635,4635,4635,1
20240604,150000,97758165,4640,4640,4640,4640,0
20240604,145900,97758165,4640,4640,4640,4640,0
20240604,145800,97758165,4640,4640,4640,4640,0
20240604,145700,97758165,4640,4640,4640,4640,0
20240604,145600,97758165,4640,4640,4640,4640,0
20240604,145500,97758165,4640,4640,4640,4640,0
20240604,145400,97758165,4640,4640,4640,4640,0
20240604,145300,97758165,4640,4640,4640,4640,2
20240604,145200,97748885,4655,4655,4655,4655,0
20240604,145100,97748885,4655,4655,4655,4655,0
20240604,145000,97748885,4655,4655,4655,4655,0
20240604,144900,97748885,4655,4655,4655,4655,0
20240604,144800,97748885,4655,4655,4655,4655,0
20240604,144700,97748885,4655,4655,4655,4655,0
20240604,144600,97748885,4655,4655,4655,4655,0
20240604,144500,97748885,4655,4655,4655,4655,0
20240604,144400,97748885,4655,4655,4655,4655,0
20240604,144300,97748885,4655,4655,4655,4655,0
20240604,144200,97748885,4655,4655,4655,4655,0
20240604,144100,97748885,4655,4655,4655,4655,0
20240604,144000,97748885,4655,4655,4655,4655,1
20240604,143900,97744230,4625,4630,4630,4625,30
20240604,143800,97605380,4660,4660,4660,4660,0
20240604,143700,97605380,4660,4660,4660,4660,0
20240604,143600,97605380,4660,4660,4660,4660,0
20240604,143500,97605380,4660,4660,4660,4660,0
20240604,143400,97605380,4660,4660,4660,4660,0
20240604,143300,97605380,4660,4650,4660,4650,11
20240604,143200,97554160,4655,4655,4655,4655,0
20240604,143100,97554160,4655,4655,4655,4655,0
20240604,143000,97554160,4655,4655,4655,4655,0
20240604,142900,97554160,4655,4655,4655,4655,0
20240604,142800,97554160,4655,4655,4655,4655,1
20240604,142700,97549505,4670,4670,4670,4670,0
20240604,142600,97549505,4670,4670,4670,4670,0
20240604,142500,97549505,4670,4670,4670,4670,0
20240604,142400,97549505,4670,4670,4670,4670,3
20240604,142300,97535495,4675,4675,4675,4675,0
20240604,142200,97535495,4675,4675,4675,4675,40
20240604,142100,97348495,4675,4655,4675,4655,310
20240604,142000,95905265,4675,4675,4675,4675,0
20240604,141900,95905265,4675,4675,4675,4675,0
20240604,141800,95905265,4675,4675,4675,4675,18
20240604,141700,95821115,4675,4680,4680,4675,23
20240604,141600,95713585,4655,4655,4655,4655,19
20240604,141500,95625140,4675,4675,4675,4675,0
20240604,141400,95625140,4675,4655,4675,4655,70
20240604,141300,95299130,4620,4620,4620,4620,0
20240604,141200,95299130,4620,4620,4620,4620,0
20240604,141100,95299130,4620,4620,4620,4620,1
20240604,141000,95294510,4615,4615,4615,4615,0
20240604,140900,95294510,4615,4615,4615,4615,0
20240604,140800,95294510,4615,4615,4615,4615,0
20240604,140700,95294510,4615,4615,4615,4615,0
20240604,140600,95294510,4615,4630,4630,4615,80
20240604,140500,94924740,4680,4680,4680,4680,0
20240604,140400,94924740,4680,4680,4680,4680,0
20240604,140300,94924740,4680,4680,4680,4680,0
20240604,140200,94924740,4680,4680,4680,4680,0
20240604,140100,94924740,4680,4680,4680,4680,1
20240604,140000,94920060,4680,4680,4680,4680,2
20240604,135900,94910700,4685,4685,4685,4685,0
20240604,135800,94910700,4685,4685,4685,4685,0
20240604,135700,94910700,4685,4685,4685,4685,0
20240604,135600,94910700,4685,4685,4685,4685,0
20240604,135500,94910700,4685,4685,4685,4685,0
20240604,135400,94910700,4685,4685,4685,4685,0
20240604,135300,94910700,4685,4685,4685,4685,50
20240604,135200,94676450,4690,4690,4690,4690,0
20240604,135100,94676450,4690,4685,4690,4685,25
20240604,135000,94559235,4685,4675,4685,4675,20
20240604,134900,94465645,4670,4670,4670,4670,20
20240604,134800,94372245,4665,4645,4665,4645,161
20240604,134700,93622430,4615,4615,4615,4615,0
20240604,134600,93622430,4615,4625,4625,4615,611
20240604,134500,90802110,4685,4685,4685,4685,0
20240604,134400,90802110,4685,4685,4685,4685,0
20240604,134300,90802110,4685,4685,4685,4685,0
20240604,134200,90802110,4685,4685,4685,4685,0
20240604,134100,90802110,4685,4685,4685,4685,0
20240604,134000,90802110,4685,4685,4685,4685,0
20240604,133900,90802110,4685,4685,4685,4685,0
20240604,133800,90802110,4685,4685,4685,4685,0
20240604,133700,90802110,4685,4685,4685,4685,0
20240604,133600,90802110,4685,4685,4685,4685,0
20240604,133500,90802110,4685,4695,4695,4685,30
20240604,133400,90661460,4700,4700,4700,4700,0
20240604,133300,90661460,4700,4700,4700,4700,0
20240604,133200,90661460,4700,4630,4700,4630,200
20240604,133100,89722120,4630,4595,4630,4595,530
20240604,133000,87272675,4560,4560,4560,4560,0
20240604,132900,87272675,4560,4560,4560,4560,0
20240604,132800,87272675,4560,4560,4560,4560,0
20240604,132700,87272675,4560,4560,4560,4560,0
20240604,132600,87272675,4560,4560,4560,4560,0
20240604,132500,87272675,4560,4560,4560,4560,0
20240604,132400,87272675,4560,4560,4560,4560,0
20240604,132300,87272675,4560,4560,4560,4560,0
20240604,132200,87272675,4560,4560,4560,4560,0
20240604,132100,87272675,4560,4560,4560,4560,0
20240604,132000,87272675,4560,4560,4560,4560,10
20240604,131900,87227075,4550,4550,4550,4550,0
20240604,131800,87227075,4550,4550,4550,4550,0
20240604,131700,87227075,4550,4550,4550,4550,0
20240604,131600,87227075,4550,4595,4595,4550,80
20240604,131500,86861230,4595,4595,4595,4595,0
20240604,131400,86861230,4595,4595,4595,4595,0
20240604,131300,86861230,4595,4595,4595,4595,0
20240604,131200,86861230,4595,4595,4595,4595,0
20240604,131100,86861230,4595,4595,4595,4595,0
20240604,131000,86861230,4595,4595,4595,4595,0
20240604,130900,86861230,4595,4595,4595,4595,11
20240604,130800,86810685,4600,4600,4600,4600,0
20240604,130700,86810685,4600,4600,4600,4600,0
20240604,130600,86810685,4600,4600,4600,4600,0
20240604,130500,86810685,4600,4600,4600,4600,0
20240604,130400,86810685,4600,4600,4600,4600,0
20240604,130300,86810685,4600,4600,4600,4600,2
20240604,130200,86801485,4610,4610,4610,4610,1
20240604,130100,86796875,4615,4615,4615,4615,1
20240604,130000,86792260,4615,4615,4615,4615,0
20240604,125900,86792260,4615,4615,4615,4615,0
20240604,125800,86792260,4615,4615,4615,4615,1
20240604,125700,86787645,4600,4600,4600,4600,0
20240604,125600,86787645,4600,4600,4600,4600,0
20240604,125500,86787645,4600,4600,4600,4600,0
20240604,125400,86787645,4600,4600,4600,4600,0
20240604,125300,86787645,4600,4600,4600,4600,0
20240604,125200,86787645,4600,4600,4600,4600,2
20240604,125100,86778445,4600,4600,4600,4600,0
20240604,125000,86778445,4600,4600,4600,4600,2
20240604,124900,86769245,4595,4595,4595,4595,0
20240604,124800,86769245,4595,4595,4595,4595,0
20240604,124700,86769245,4595,4595,4595,4595,0
20240604,124600,86769245,4595,4595,4595,4595,2
20240604,124500,86760055,4595,4595,4595,4595,0
20240604,124400,86760055,4595,4595,4595,4595,0
20240604,124300,86760055,4595,4595,4595,4595,0
20240604,124200,86760055,4595,4595,4595,4595,0
20240604,124100,86760055,4595,4595,4595,4595,0
20240604,124000,86760055,4595,4595,4595,4595,0
20240604,123900,86760055,4595,4595,4595,4595,0
20240604,123800,86760055,4595,4595,4595,4595,0
20240604,123700,86760055,4595,4595,4595,4595,0
20240604,123600,86760055,4595,4595,4595,4595,0
20240604,123500,86760055,4595,4595,4595,4595,2
20240604,123400,86750865,4595,4595,4595,4595,0
20240604,123300,86750865,4595,4595,4595,4595,0
20240604,123200,86750865,4595,4595,4595,4595,0
20240604,123100,86750865,4595,4595,4595,4595,0
20240604,123000,86750865,4595,4595,4595,4595,0
20240604,122900,86750865,4595,4595,4595,4595,0
20240604,122800,86750865,4595,4595,4595,4595,2
20240604,122700,86741675,4595,4595,4595,4595,0
20240604,122600,86741675,4595,4595,4595,4595,0
20240604,122500,86741675,4595,4595,4595,4595,0
20240604,122400,86741675,4595,4595,4595,4595,0
20240604,122300,86741675,4595,4595,4595,4595,0
20240604,122200,86741675,4595,4595,4595,4595,0
20240604,122100,86741675,4595,4595,4595,4595,0
20240604,122000,86741675,4595,4595,4595,4595,0
20240604,121900,86741675,4595,4595,4595,4595,3
20240604,121800,86727890,4630,4630,4630,4630,20
20240604,121700,86635290,4630,4630,4630,4630,0
20240604,121600,86635290,4630,4630,4630,4630,95
20240604,121500,86195440,4630,4630,4630,4630,0
20240604,121400,86195440,4630,4630,4630,4630,0
20240604,121300,86195440,4630,4630,4630,4630,0
20240604,121200,86195440,4630,4630,4630,4630,0
20240604,121100,86195440,4630,4630,4630,4630,0
20240604,121000,86195440,4630,4630,4630,4630,0
20240604,120900,86195440,4630,4630,4630,4630,0
20240604,120800,86195440,4630,4675,4675,4540,1564
20240604,120700,78945495,4675,4675,4675,4675,0
20240604,120600,78945495,4675,4675,4675,4675,0
20240604,120500,78945495,4675,4675,4675,4675,2
20240604,120400,78936145,4675,4675,4675,4675,0
20240604,120300,78936145,4675,4675,4675,4675,4
20240604,120200,78917445,4675,4675,4675,4675,2
20240604,120100,78908095,4675,4675,4675,4675,0
20240604,120000,78908095,4675,4675,4675,4675,1
20240604,115900,78903420,4675,4675,4675,4675,1
20240604,115800,78898745,4705,4705,4705,4705,0
20240604,115700,78898745,4705,4705,4705,4705,0
20240604,115600,78898745,4705,4705,4705,4705,0
20240604,115500,78898745,4705,4705,4705,4705,0
20240604,115400,78898745,4705,4705,4705,4705,0
20240604,115300,78898745,4705,4705,4705,4705,0
20240604,115200,78898745,4705,4705,4705,4705,0
20240604,115100,78898745,4705,4705,4705,4705,0
20240604,115000,78898745,4705,4705,4705,4705,0
20240604,114900,78898745,4705,4705,4705,4705,0
20240604,114800,78898745,4705,4705,4705,4705,1
20240604,114700,78894040,4675,4675,4675,4675,0
20240604,114600,78894040,4675,4675,4675,4675,0
20240604,114500,78894040,4675,4675,4675,4675,80
20240604,114400,78520040,4715,4715,4715,4715,0
20240604,114300,78520040,4715,4715,4715,4715,5
20240604,114200,78496465,4715,4715,4715,4715,1
20240604,114100,78491750,4730,4730,4730,4730,0
20240604,114000,78491750,4730,4730,4730,4730,466
20240604,113900,76287570,4730,4720,4730,4720,60
20240604,113800,76004060,4720,4705,4720,4695,184
20240604,113700,75137415,4715,4715,4715,4715,54
20240604,113600,74882805,4705,4705,4715,4585,549
20240604,113500,72299540,4720,4715,4720,4710,104
20240604,113400,71809150,4720,4720,4720,4720,0
20240604,113300,71809150,4720,4690,4720,4690,400
20240604,113200,69931570,4650,4650,4650,4650,0
20240604,113100,69931570,4650,4650,4650,4650,0
20240604,113000,69931570,4650,4650,4650,4650,385
20240604,112900,68141320,4720,4675,4720,4675,600
20240604,112800,65313760,4690,4690,4690,4690,1200
20240604,112700,59685760,4640,4635,4640,4635,8
20240604,112600,59648655,4725,4725,4725,4725,0
20240604,112500,59648655,4725,4725,4725,4725,0
20240604,112400,59648655,4725,4690,4725,4690,503
20240604,112300,57289045,4700,4700,4700,4700,0
20240604,112200,57289045,4700,4700,4700,4700,0
20240604,112100,57289045,4700,4645,4700,4645,1030
20240604,112000,52463290,4635,4635,4635,4635,0
20240604,111900,52463290,4635,4635,4635,4635,0
20240604,111800,52463290,4635,4635,4635,4635,43
20240604,111700,52263985,4650,4650,4650,4650,0
20240604,111600,52263985,4650,4615,4650,4615,300
20240604,111500,50878050,4620,4620,4620,4620,80
20240604,111400,50508450,4650,4650,4650,4650,0
20240604,111300,50508450,4650,4650,4650,4650,0
20240604,111200,50508450,4650,4585,4650,4585,1500
20240604,111100,43554725,4540,4540,4540,4540,0
20240604,111000,43554725,4540,4540,4540,4540,0
20240604,110900,43554725,4540,4540,4540,4540,0
20240604,110800,43554725,4540,4540,4540,4540,0
20240604,110700,43554725,4540,4540,4540,4540,0
20240604,110600,43554725,4540,4540,4540,4540,0
20240604,110500,43554725,4540,4540,4540,4540,0
20240604,110400,43554725,4540,4540,4540,4540,228
20240604,110300,42519605,4540,4540,4540,4540,0
20240604,110200,42519605,4540,4540,4540,4540,0
20240604,110100,42519605,4540,4540,4540,4540,0
20240604,110000,42519605,4540,4540,4540,4540,0
20240604,105900,42519605,4540,4540,4540,4540,0
20240604,105800,42519605,4540,4540,4540,4540,0
20240604,105700,42519605,4540,4540,4540,4540,132
20240604,105600,41920325,4540,4540,4540,4540,10
20240604,105500,41874925,4570,4570,4570,4570,0
20240604,105400,41874925,4570,4570,4570,4570,0
20240604,105300,41874925,4570,4570,4570,4570,0
20240604,105200,41874925,4570,4570,4570,4570,0
20240604,105100,41874925,4570,4570,4570,4570,0
20240604,105000,41874925,4570,4570,4570,4570,1
20240604,104900,41870355,4570,4570,4570,4570,0
20240604,104800,41870355,4570,4570,4570,4570,0
20240604,104700,41870355,4570,4570,4570,4570,0
20240604,104600,41870355,4570,4570,4570,4570,100
20240604,104500,41413355,4570,4570,4570,4570,0
20240604,104400,41413355,4570,4570,4570,4570,0
20240604,104300,41413355,4570,4570,4570,4570,0
20240604,104200,41413355,4570,4570,4570,4570,0
20240604,104100,41413355,4570,4570,4570,4570,0
20240604,104000,41413355,4570,4570,4570,4570,0
20240604,103900,41413355,4570,4570,4570,4570,0
20240604,103800,41413355,4570,4570,4570,4570,0
20240604,103700,41413355,4570,4570,4570,4570,0
20240604,103600,41413355,4570,4570,4570,4570,76
20240604,103500,41066035,4570,4570,4570,4570,5
20240604,103400,41043185,4575,4575,4575,4575,0
20240604,103300,41043185,4575,4575,4575,4575,0
20240604,103200,41043185,4575,4575,4575,4575,0
20240604,103100,41043185,4575,4575,4575,4575,0
20240604,103000,41043185,4575,4575,4575,4575,0
20240604,102900,41043185,4575,4595,4595,4575,6
20240604,102800,41015715,4645,4645,4645,4645,0
20240604,102700,41015715,4645,4645,4645,4645,0
20240604,102600,41015715,4645,4645,4645,4645,0
20240604,102500,41015715,4645,4645,4645,4645,0
20240604,102400,41015715,4645,4645,4645,4645,0
20240604,102300,41015715,4645,4645,4645,4645,0
20240604,102200,41015715,4645,4645,4645,4645,0
20240604,102100,41015715,4645,4645,4645,4645,0
20240604,102000,41015715,4645,4645,4645,4645,46
20240604,101900,40802045,4645,4645,4645,4645,57
20240604,101800,40537280,4650,4650,4650,4650,0
20240604,101700,40537280,4650,4650,4650,4650,0
20240604,101600,40537280,4650,4650,4650,4650,0
20240604,101500,40537280,4650,4625,4650,4625,500
20240604,101400,38214530,4595,4595,4595,4595,0
20240604,101300,38214530,4595,4595,4595,4595,47
20240604,101200,37998565,4595,4595,4595,4595,0
20240604,101100,37998565,4595,4595,4595,4595,0
20240604,101000,37998565,4595,4595,4595,4595,0
20240604,100900,37998565,4595,4595,4595,4595,0
20240604,100800,37998565,4595,4595,4595,4595,0
20240604,100700,37998565,4595,4595,4595,4595,0
20240604,100600,37998565,4595,4595,4595,4595,0
20240604,100500,37998565,4595,4595,4595,4595,0
20240604,100400,37998565,4595,4595,4595,4595,0
20240604,100300,37998565,4595,4595,4595,4595,218
20240604,100200,36996855,4650,4650,4650,4650,0
20240604,100100,36996855,4650,4640,4650,4640,500
20240604,100000,34674305,4635,4570,4640,4570,628
20240604,095900,31763710,4625,4625,4625,4625,0
20240604,095800,31763710,4625,4625,4625,4625,5
20240604,095700,31740585,4635,4630,4640,4630,309
20240604,095600,30307790,4640,4640,4640,4640,0
20240604,095500,30307790,4640,4620,4640,4620,200
20240604,095400,29380910,4630,4630,4630,4630,2
20240604,095300,29371650,4635,4635,4635,4635,19
20240604,095200,29283585,4640,4635,4640,4635,291
20240604,095100,27934365,4640,4570,4640,4570,22
20240604,095000,27833195,4635,4620,4640,4620,236
20240604,094900,26740580,4635,4630,4635,4630,200
20240604,094800,25813805,4635,4635,4640,4635,74
20240604,094700,25470805,4640,4615,4640,4605,263
20240604,094600,24256005,4625,4620,4625,4620,100
20240604,094500,23793850,4640,4630,4640,4630,500
20240604,094400,21474330,4640,4580,4640,4580,200
20240604,094300,20549590,4540,4535,4540,4535,7
20240604,094200,20517835,4520,4520,4520,4520,27
20240604,094100,20395795,4635,4610,4635,4610,600
20240604,094000,17618530,4640,4515,4640,4515,504
20240604,093900,15291110,4610,4510,4635,4510,618
20240604,093800,12471065,4510,4505,4510,4505,117
20240604,093700,11943960,4500,4500,4500,4500,9
20240604,093600,11903460,4470,4500,4500,4470,133
20240604,093500,11304990,4500,4470,4530,4470,31
20240604,093400,11165480,4545,4470,4550,4465,419
20240604,093300,9282195,4470,4630,4630,4470,1010
20240604,093200,4650000,4635,4635,4635,4635,0
20240604,093100,4650000,4635,4435,4635,4435,110
20240604,093000,4155760,4380,4380,4380,4380,0
20240604,092900,4155760,4380,4390,4390,4380,297
20240604,092800,2854635,4385,4385,4385,4385,0
20240604,092700,2854635,4385,4385,4385,4385,0
20240604,092600,2854635,4385,4385,4385,4385,0
20240604,092500,2854635,4385,4385,4385,4385,0
20240604,092400,2854635,4385,4385,4385,4385,0
20240604,092300,2854635,4385,4385,4385,4385,0
20240604,092200,2854635,4385,4385,4385,4385,0
20240604,092100,2854635,4385,4385,4385,4385,0
20240604,092000,2854635,4385,4385,4385,4385,0
20240604,091900,2854635,4385,4385,4385,4385,72
20240604,091800,2538915,4385,4385,4385,4385,0
20240604,091700,2538915,4385,4400,4400,4385,194
20240604,091600,1686420,4410,4410,4410,4410,0
20240604,091500,1686420,4410,4420,4420,4410,228
20240604,091400,680705,4415,4415,4415,4415,0
20240604,091300,680705,4415,4415,4415,4415,0
20240604,091200,680705,4415,4415,4415,4415,0
20240604,091100,680705,4415,4415,4415,4415,0
20240604,091000,680705,4415,4415,4415,4415,0
20240604,090900,680705,4415,4415,4415,4415,0
20240604,090800,680705,4415,4415,4415,4415,0
20240604,090700,680705,4415,4415,4415,4415,0
20240604,090600,680705,4415,4415,4415,4415,0
20240604,090500,680705,4415,4420,4420,4415,100
20240604,090400,239130,4420,4425,4425,4420,10
20240604,090300,194925,4435,4435,4435,4435,6
20240604,090200,168315,4435,4435,4435,4435,0
20240604,090100,168315,4435,4440,4440,4435,18
20240604,090000,88400,4420,4420,4420,4420,20