KissMeData/004310/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,184200,86226615,3655,3655,3655,3655,794
20240605,184100,86226615,3655,3655,3655,3655,0
20240605,184000,86226615,3655,3655,3655,3655,0
20240605,183900,86226615,3655,3655,3655,3655,0
20240605,183800,86226615,3655,3655,3655,3655,0
20240605,183700,86226615,3655,3655,3655,3655,0
20240605,183600,86226615,3655,3655,3655,3655,0
20240605,183500,86226615,3655,3655,3655,3655,0
20240605,183400,86226615,3655,3655,3655,3655,0
20240605,183300,86226615,3655,3655,3655,3655,0
20240605,183200,86226615,3655,3655,3655,3655,0
20240605,183100,86226615,3655,3655,3655,3655,0
20240605,183000,86226615,3655,3655,3655,3655,0
20240605,182900,86226615,3655,3655,3655,3655,0
20240605,182800,86226615,3655,3655,3655,3655,0
20240605,182700,86226615,3655,3655,3655,3655,0
20240605,182600,86226615,3655,3655,3655,3655,0
20240605,182500,86226615,3655,3655,3655,3655,0
20240605,182400,86226615,3655,3655,3655,3655,0
20240605,182300,86226615,3655,3655,3655,3655,0
20240605,182200,86226615,3655,3655,3655,3655,0
20240605,182100,86226615,3655,3655,3655,3655,0
20240605,182000,86226615,3655,3655,3655,3655,0
20240605,181900,86226615,3655,3655,3655,3655,0
20240605,181800,86226615,3655,3655,3655,3655,0
20240605,181700,86226615,3655,3655,3655,3655,0
20240605,181600,86226615,3655,3655,3655,3655,0
20240605,181500,86226615,3655,3655,3655,3655,0
20240605,181400,86226615,3655,3655,3655,3655,0
20240605,181300,86226615,3655,3655,3655,3655,0
20240605,181200,86226615,3655,3655,3655,3655,794
20240605,181100,86226615,3655,3655,3655,3655,0
20240605,181000,86226615,3655,3655,3655,3655,0
20240605,180900,86226615,3655,3655,3655,3655,0
20240605,180800,86226615,3655,3655,3655,3655,0
20240605,180700,86226615,3655,3655,3655,3655,0
20240605,180600,86226615,3655,3655,3655,3655,0
20240605,180500,86226615,3655,3655,3655,3655,0
20240605,180400,86226615,3655,3655,3655,3655,0
20240605,180300,86226615,3655,3655,3655,3655,0
20240605,180200,86226615,3655,3655,3655,3655,0
20240605,180100,86226615,3655,3655,3655,3655,0
20240605,180000,86226615,3655,3655,3655,3655,0
20240605,175900,86226615,3655,3655,3655,3655,0
20240605,175800,86226615,3655,3655,3655,3655,0
20240605,175700,86226615,3655,3655,3655,3655,0
20240605,175600,86226615,3655,3655,3655,3655,0
20240605,175500,86226615,3655,3655,3655,3655,0
20240605,175400,86226615,3655,3655,3655,3655,0
20240605,175300,86226615,3655,3655,3655,3655,0
20240605,175200,86226615,3655,3655,3655,3655,0
20240605,175100,86226615,3655,3655,3655,3655,0
20240605,175000,86226615,3655,3655,3655,3655,0
20240605,174900,86226615,3655,3655,3655,3655,0
20240605,174800,86226615,3655,3655,3655,3655,0
20240605,174700,86226615,3655,3655,3655,3655,0
20240605,174600,86226615,3655,3655,3655,3655,0
20240605,174500,86226615,3655,3655,3655,3655,0
20240605,174400,86226615,3655,3655,3655,3655,0
20240605,174300,86226615,3655,3655,3655,3655,0
20240605,174200,86226615,3655,3655,3655,3655,794
20240605,174100,86226615,3655,3655,3655,3655,0
20240605,174000,86226615,3655,3655,3655,3655,0
20240605,173900,86226615,3655,3655,3655,3655,0
20240605,173800,86226615,3655,3655,3655,3655,0
20240605,173700,86226615,3655,3655,3655,3655,0
20240605,173600,86226615,3655,3655,3655,3655,0
20240605,173500,86226615,3655,3655,3655,3655,0
20240605,173400,86226615,3655,3655,3655,3655,0
20240605,173300,86226615,3655,3655,3655,3655,0
20240605,173200,86226615,3655,3655,3655,3655,0
20240605,173100,86226615,3655,3655,3655,3655,0
20240605,173000,86226615,3655,3655,3655,3655,0
20240605,172900,86226615,3655,3655,3655,3655,0
20240605,172800,86226615,3655,3655,3655,3655,0
20240605,172700,86226615,3655,3655,3655,3655,0
20240605,172600,86226615,3655,3655,3655,3655,0
20240605,172500,86226615,3655,3655,3655,3655,0
20240605,172400,86226615,3655,3655,3655,3655,0
20240605,172300,86226615,3655,3655,3655,3655,0
20240605,172200,86226615,3655,3655,3655,3655,0
20240605,172100,86226615,3655,3655,3655,3655,0
20240605,172000,86226615,3655,3655,3655,3655,0
20240605,171900,86226615,3655,3655,3655,3655,0
20240605,171800,86226615,3655,3655,3655,3655,0
20240605,171700,86226615,3655,3655,3655,3655,0
20240605,171600,86226615,3655,3655,3655,3655,0
20240605,171500,86226615,3655,3655,3655,3655,0
20240605,171400,86226615,3655,3655,3655,3655,0
20240605,171300,86226615,3655,3655,3655,3655,0
20240605,171200,86226615,3655,3655,3655,3655,794
20240605,171100,86226615,3655,3655,3655,3655,0
20240605,171000,86226615,3655,3655,3655,3655,0
20240605,170900,86226615,3655,3655,3655,3655,0
20240605,170800,86226615,3655,3655,3655,3655,0
20240605,170700,86226615,3655,3655,3655,3655,0
20240605,170600,86226615,3655,3655,3655,3655,0
20240605,170500,86226615,3655,3655,3655,3655,0
20240605,170400,86226615,3655,3655,3655,3655,0
20240605,170300,86226615,3655,3655,3655,3655,0
20240605,170200,86226615,3655,3655,3655,3655,0
20240605,170100,86226615,3655,3655,3655,3655,0
20240605,170000,86226615,3655,3655,3655,3655,0
20240605,165900,86226615,3655,3655,3655,3655,0
20240605,165800,86226615,3655,3655,3655,3655,0
20240605,165700,86226615,3655,3655,3655,3655,0
20240605,165600,86226615,3655,3655,3655,3655,0
20240605,165500,86226615,3655,3655,3655,3655,0
20240605,165400,86226615,3655,3655,3655,3655,0
20240605,165300,86226615,3655,3655,3655,3655,0
20240605,165200,86226615,3655,3655,3655,3655,0
20240605,165100,86226615,3655,3655,3655,3655,0
20240605,165000,86226615,3655,3655,3655,3655,0
20240605,164900,86226615,3655,3655,3655,3655,0
20240605,164800,86226615,3655,3655,3655,3655,0
20240605,164700,86226615,3655,3655,3655,3655,0
20240605,164600,86226615,3655,3655,3655,3655,0
20240605,164500,86226615,3655,3655,3655,3655,0
20240605,164400,86226615,3655,3655,3655,3655,0
20240605,164300,86226615,3655,3655,3655,3655,0
20240605,164200,86226615,3655,3655,3655,3655,794
20240605,164100,86226615,3655,3655,3655,3655,0
20240605,164000,86226615,3655,3655,3655,3655,0
20240605,163900,86226615,3655,3655,3655,3655,0
20240605,163800,86226615,3655,3655,3655,3655,0
20240605,163700,86226615,3655,3655,3655,3655,0
20240605,163600,86226615,3655,3655,3655,3655,0
20240605,163500,86226615,3655,3655,3655,3655,0
20240605,163400,86226615,3655,3655,3655,3655,0
20240605,163300,86226615,3655,3655,3655,3655,0
20240605,163200,86226615,3655,3655,3655,3655,0
20240605,163100,86226615,3655,3655,3655,3655,0
20240605,163000,86226615,3655,3655,3655,3655,0
20240605,162900,86226615,3655,3655,3655,3655,0
20240605,162800,86226615,3655,3655,3655,3655,0
20240605,162700,86226615,3655,3655,3655,3655,0
20240605,162600,86226615,3655,3655,3655,3655,0
20240605,162500,86226615,3655,3655,3655,3655,0
20240605,162400,86226615,3655,3655,3655,3655,0
20240605,162300,86226615,3655,3655,3655,3655,0
20240605,162200,86226615,3655,3655,3655,3655,0
20240605,162100,86226615,3655,3655,3655,3655,0
20240605,162000,86226615,3655,3655,3655,3655,0
20240605,161900,86226615,3655,3655,3655,3655,0
20240605,161800,86226615,3655,3655,3655,3655,0
20240605,161700,86226615,3655,3655,3655,3655,0
20240605,161600,86226615,3655,3655,3655,3655,0
20240605,161500,86226615,3655,3655,3655,3655,0
20240605,161400,86226615,3655,3655,3655,3655,0
20240605,161300,86226615,3655,3655,3655,3655,0
20240605,161200,86226615,3655,3655,3655,3655,794
20240605,161100,86226615,3655,3655,3655,3655,0
20240605,161000,86226615,3655,3655,3655,3655,0
20240605,160900,86226615,3655,3655,3655,3655,0
20240605,160800,86226615,3655,3655,3655,3655,0
20240605,160700,86226615,3655,3655,3655,3655,0
20240605,160600,86226615,3655,3655,3655,3655,0
20240605,160500,86226615,3655,3655,3655,3655,0
20240605,160400,86226615,3655,3655,3655,3655,0
20240605,160300,86226615,3655,3655,3655,3655,0
20240605,160200,86226615,3655,3655,3655,3655,0
20240605,160100,86226615,3655,3655,3655,3655,0
20240605,160000,86226615,3655,3655,3655,3655,0
20240605,155900,86226615,3655,3655,3655,3655,0
20240605,155800,86226615,3655,3655,3655,3655,0
20240605,155700,86226615,3655,3655,3655,3655,0
20240605,155600,86226615,3655,3655,3655,3655,0
20240605,155500,86226615,3655,3655,3655,3655,0
20240605,155400,86226615,3655,3655,3655,3655,0
20240605,155300,86226615,3655,3655,3655,3655,0
20240605,155200,86226615,3655,3655,3655,3655,0
20240605,155100,86226615,3655,3655,3655,3655,0
20240605,155000,86226615,3655,3655,3655,3655,0
20240605,154900,86226615,3655,3655,3655,3655,0
20240605,154800,86226615,3655,3655,3655,3655,0
20240605,154700,86226615,3655,3655,3655,3655,0
20240605,154600,86226615,3655,3655,3655,3655,0
20240605,154500,86226615,3655,3655,3655,3655,0
20240605,154400,86226615,3655,3655,3655,3655,0
20240605,154300,86226615,3655,3655,3655,3655,0
20240605,154200,86226615,3655,3655,3655,3655,794
20240605,154100,86226615,3655,3655,3655,3655,0
20240605,154000,86226615,3655,3655,3655,3655,0
20240605,153900,86226615,3655,3655,3655,3655,0
20240605,153800,86226615,3655,3655,3655,3655,0
20240605,153700,86226615,3655,3655,3655,3655,0
20240605,153600,86226615,3655,3655,3655,3655,0
20240605,153500,86226615,3655,3655,3655,3655,0
20240605,153400,86226615,3655,3655,3655,3655,0
20240605,153300,86226615,3655,3655,3655,3655,0
20240605,153200,86226615,3655,3655,3655,3655,0
20240605,153100,86226615,3655,3655,3655,3655,0
20240605,153000,86226615,3655,3655,3655,3655,794
20240605,152900,83324545,3655,3655,3655,3655,0
20240605,152800,83324545,3655,3655,3655,3655,0
20240605,152700,83324545,3655,3655,3655,3655,0
20240605,152600,83324545,3655,3655,3655,3655,0
20240605,152500,83324545,3655,3655,3655,3655,0
20240605,152400,83324545,3655,3655,3655,3655,0
20240605,152300,83324545,3655,3655,3655,3655,0
20240605,152200,83324545,3655,3655,3655,3655,0
20240605,152100,83324545,3655,3655,3655,3655,0
20240605,152000,83324545,3655,3655,3655,3655,0
20240605,151900,83324545,3655,3655,3655,3655,1039
20240605,151800,79527000,3655,3655,3655,3655,0
20240605,151700,79527000,3655,3660,3660,3655,89
20240605,151600,79201690,3660,3660,3660,3660,1
20240605,151500,79198030,3660,3660,3660,3660,1
20240605,151400,79194370,3660,3660,3660,3660,1
20240605,151300,79190710,3660,3660,3660,3660,2
20240605,151200,79183390,3660,3660,3660,3655,38
20240605,151100,79044320,3655,3660,3660,3655,30
20240605,151000,78934530,3655,3655,3655,3655,1
20240605,150900,78930875,3655,3665,3665,3655,938
20240605,150800,75497655,3665,3660,3665,3660,1972
20240605,150700,68270280,3660,3660,3660,3660,2
20240605,150600,68262960,3660,3660,3665,3660,27
20240605,150500,68164025,3660,3665,3665,3660,92
20240605,150400,67827245,3665,3665,3665,3665,2
20240605,150300,67819915,3665,3660,3665,3660,2
20240605,150200,67812590,3660,3660,3660,3660,2
20240605,150100,67805270,3660,3660,3660,3660,1
20240605,150000,67801610,3660,3660,3660,3660,2
20240605,145900,67794290,3660,3660,3660,3660,43
20240605,145800,67636910,3660,3660,3660,3660,2
20240605,145700,67629590,3655,3660,3660,3655,2
20240605,145600,67622275,3655,3660,3660,3655,2001
20240605,145500,60298620,3665,3665,3665,3665,2
20240605,145400,60291290,3660,3660,3660,3660,2
20240605,145300,60283970,3660,3660,3660,3660,2
20240605,145200,60276650,3660,3660,3660,3660,2
20240605,145100,60269330,3660,3660,3660,3660,1
20240605,145000,60265670,3660,3660,3660,3660,0
20240605,144900,60265670,3660,3665,3665,3660,66
20240605,144800,60024105,3660,3660,3660,3660,0
20240605,144700,60024105,3660,3660,3660,3660,0
20240605,144600,60024105,3660,3660,3660,3660,0
20240605,144500,60024105,3660,3660,3660,3660,0
20240605,144400,60024105,3660,3660,3660,3660,0
20240605,144300,60024105,3660,3660,3660,3660,0
20240605,144200,60024105,3660,3660,3660,3660,0
20240605,144100,60024105,3660,3660,3660,3660,0
20240605,144000,60024105,3660,3660,3660,3660,0
20240605,143900,60024105,3660,3660,3660,3660,0
20240605,143800,60024105,3660,3660,3660,3660,0
20240605,143700,60024105,3660,3660,3660,3660,0
20240605,143600,60024105,3660,3660,3660,3660,0
20240605,143500,60024105,3660,3660,3660,3660,0
20240605,143400,60024105,3660,3660,3660,3660,0
20240605,143300,60024105,3660,3660,3660,3660,0
20240605,143200,60024105,3660,3660,3660,3660,0
20240605,143100,60024105,3660,3670,3670,3660,1100
20240605,143000,55995995,3680,3680,3680,3680,500
20240605,142900,54155995,3675,3675,3675,3675,1
20240605,142800,54152320,3670,3670,3670,3670,0
20240605,142700,54152320,3670,3670,3670,3670,0
20240605,142600,54152320,3670,3670,3670,3670,100
20240605,142500,53785320,3670,3670,3670,3670,0
20240605,142400,53785320,3670,3670,3670,3670,0
20240605,142300,53785320,3670,3675,3675,3670,80
20240605,142200,53491715,3670,3670,3670,3670,0
20240605,142100,53491715,3670,3670,3670,3670,0
20240605,142000,53491715,3670,3670,3670,3670,0
20240605,141900,53491715,3670,3670,3670,3670,0
20240605,141800,53491715,3670,3670,3670,3670,0
20240605,141700,53491715,3670,3670,3670,3670,0
20240605,141600,53491715,3670,3670,3670,3670,6
20240605,141500,53469695,3675,3675,3675,3675,0
20240605,141400,53469695,3675,3675,3675,3675,0
20240605,141300,53469695,3675,3675,3675,3675,0
20240605,141200,53469695,3675,3675,3675,3675,0
20240605,141100,53469695,3675,3675,3675,3675,0
20240605,141000,53469695,3675,3675,3675,3675,0
20240605,140900,53469695,3675,3675,3675,3675,0
20240605,140800,53469695,3675,3675,3675,3675,0
20240605,140700,53469695,3675,3675,3675,3675,0
20240605,140600,53469695,3675,3675,3675,3675,0
20240605,140500,53469695,3675,3675,3675,3675,100
20240605,140400,53102195,3675,3675,3675,3675,1
20240605,140300,53098520,3675,3675,3675,3675,93
20240605,140200,52756745,3680,3680,3680,3680,0
20240605,140100,52756745,3680,3680,3680,3680,0
20240605,140000,52756745,3680,3680,3680,3680,0
20240605,135900,52756745,3680,3680,3680,3680,0
20240605,135800,52756745,3680,3680,3680,3680,1
20240605,135700,52753065,3675,3675,3675,3675,0
20240605,135600,52753065,3675,3675,3675,3675,0
20240605,135500,52753065,3675,3675,3675,3675,0
20240605,135400,52753065,3675,3675,3675,3675,0
20240605,135300,52753065,3675,3675,3675,3675,0
20240605,135200,52753065,3675,3675,3675,3675,0
20240605,135100,52753065,3675,3675,3675,3675,0
20240605,135000,52753065,3675,3675,3675,3675,0
20240605,134900,52753065,3675,3675,3675,3675,0
20240605,134800,52753065,3675,3675,3675,3675,6
20240605,134700,52731015,3675,3675,3675,3675,0
20240605,134600,52731015,3675,3675,3675,3675,0
20240605,134500,52731015,3675,3675,3675,3675,0
20240605,134400,52731015,3675,3675,3675,3675,144
20240605,134300,52201815,3665,3665,3665,3665,0
20240605,134200,52201815,3665,3665,3665,3665,0
20240605,134100,52201815,3665,3665,3665,3665,0
20240605,134000,52201815,3665,3665,3665,3665,0
20240605,133900,52201815,3665,3665,3665,3665,0
20240605,133800,52201815,3665,3665,3665,3665,0
20240605,133700,52201815,3665,3665,3665,3665,0
20240605,133600,52201815,3665,3665,3665,3665,0
20240605,133500,52201815,3665,3665,3665,3665,0
20240605,133400,52201815,3665,3665,3665,3665,0
20240605,133300,52201815,3665,3670,3670,3665,400
20240605,133200,50735760,3675,3675,3675,3675,0
20240605,133100,50735760,3675,3675,3675,3675,0
20240605,133000,50735760,3675,3675,3675,3675,0
20240605,132900,50735760,3675,3675,3675,3675,0
20240605,132800,50735760,3675,3675,3675,3675,0
20240605,132700,50735760,3675,3675,3675,3675,0
20240605,132600,50735760,3675,3675,3675,3675,0
20240605,132500,50735760,3675,3675,3675,3675,0
20240605,132400,50735760,3675,3675,3675,3675,0
20240605,132300,50735760,3675,3675,3675,3675,0
20240605,132200,50735760,3675,3675,3675,3675,0
20240605,132100,50735760,3675,3675,3675,3675,0
20240605,132000,50735760,3675,3675,3675,3675,0
20240605,131900,50735760,3675,3675,3675,3675,0
20240605,131800,50735760,3675,3675,3675,3675,0
20240605,131700,50735760,3675,3675,3675,3675,0
20240605,131600,50735760,3675,3675,3675,3675,0
20240605,131500,50735760,3675,3675,3675,3675,0
20240605,131400,50735760,3675,3675,3675,3675,10
20240605,131300,50699010,3675,3675,3675,3675,0
20240605,131200,50699010,3675,3675,3675,3675,80
20240605,131100,50405010,3675,3675,3675,3675,0
20240605,131000,50405010,3675,3675,3675,3675,0
20240605,130900,50405010,3675,3675,3675,3675,0
20240605,130800,50405010,3675,3675,3675,3675,0
20240605,130700,50405010,3675,3680,3680,3675,366
20240605,130600,49059880,3685,3685,3685,3685,0
20240605,130500,49059880,3685,3685,3685,3685,0
20240605,130400,49059880,3685,3685,3685,3685,0
20240605,130300,49059880,3685,3685,3685,3685,366
20240605,130200,47711170,3685,3685,3685,3685,0
20240605,130100,47711170,3685,3685,3685,3685,0
20240605,130000,47711170,3685,3685,3685,3685,0
20240605,125900,47711170,3685,3685,3685,3685,0
20240605,125800,47711170,3685,3685,3685,3685,4
20240605,125700,47696430,3685,3685,3685,3685,2
20240605,125600,47689060,3680,3680,3680,3680,0
20240605,125500,47689060,3680,3680,3680,3680,0
20240605,125400,47689060,3680,3680,3680,3680,0
20240605,125300,47689060,3680,3680,3680,3680,10
20240605,125200,47652260,3680,3680,3680,3680,4
20240605,125100,47637540,3680,3680,3680,3680,16
20240605,125000,47578660,3680,3680,3680,3680,0
20240605,124900,47578660,3680,3680,3680,3680,4
20240605,124800,47563940,3680,3680,3680,3680,0
20240605,124700,47563940,3680,3680,3680,3680,0
20240605,124600,47563940,3680,3680,3680,3680,0
20240605,124500,47563940,3680,3680,3680,3680,0
20240605,124400,47563940,3680,3680,3680,3680,0
20240605,124300,47563940,3680,3680,3680,3680,0
20240605,124200,47563940,3680,3680,3680,3680,0
20240605,124100,47563940,3680,3680,3680,3680,0
20240605,124000,47563940,3680,3680,3680,3680,16
20240605,123900,47505060,3680,3680,3680,3680,0
20240605,123800,47505060,3680,3680,3680,3680,0
20240605,123700,47505060,3680,3680,3680,3680,0
20240605,123600,47505060,3680,3680,3680,3680,1
20240605,123500,47501380,3680,3680,3680,3680,0
20240605,123400,47501380,3680,3680,3680,3680,179
20240605,123300,46842660,3680,3680,3680,3680,0
20240605,123200,46842660,3680,3680,3680,3680,1261
20240605,123100,42202180,3670,3670,3670,3670,0
20240605,123000,42202180,3670,3670,3670,3670,0
20240605,122900,42202180,3670,3670,3670,3670,79
20240605,122800,41912250,3670,3670,3670,3670,0
20240605,122700,41912250,3670,3670,3670,3670,0
20240605,122600,41912250,3670,3670,3670,3670,0
20240605,122500,41912250,3670,3670,3670,3670,0
20240605,122400,41912250,3670,3670,3670,3670,0
20240605,122300,41912250,3670,3670,3670,3670,0
20240605,122200,41912250,3670,3670,3670,3670,0
20240605,122100,41912250,3670,3670,3670,3670,0
20240605,122000,41912250,3670,3670,3670,3670,0
20240605,121900,41912250,3670,3670,3670,3670,24
20240605,121800,41824170,3675,3675,3675,3675,0
20240605,121700,41824170,3675,3675,3675,3675,0
20240605,121600,41824170,3675,3675,3675,3675,0
20240605,121500,41824170,3675,3675,3675,3675,0
20240605,121400,41824170,3675,3675,3675,3675,0
20240605,121300,41824170,3675,3675,3675,3675,0
20240605,121200,41824170,3675,3675,3675,3675,0
20240605,121100,41824170,3675,3675,3675,3675,0
20240605,121000,41824170,3675,3675,3675,3675,0
20240605,120900,41824170,3675,3675,3675,3675,3
20240605,120800,41813145,3670,3670,3670,3670,427
20240605,120700,40246055,3665,3665,3665,3665,50
20240605,120600,40062805,3665,3665,3665,3665,0
20240605,120500,40062805,3665,3665,3665,3665,0
20240605,120400,40062805,3665,3665,3665,3665,0
20240605,120300,40062805,3665,3665,3665,3665,0
20240605,120200,40062805,3665,3665,3665,3665,0
20240605,120100,40062805,3665,3665,3665,3665,0
20240605,120000,40062805,3665,3665,3665,3665,0
20240605,115900,40062805,3665,3665,3665,3665,0
20240605,115800,40062805,3665,3665,3665,3665,0
20240605,115700,40062805,3665,3665,3665,3665,0
20240605,115600,40062805,3665,3665,3665,3665,70
20240605,115500,39806255,3665,3665,3665,3665,1
20240605,115400,39802590,3670,3670,3670,3670,0
20240605,115300,39802590,3670,3670,3670,3670,0
20240605,115200,39802590,3670,3670,3670,3670,0
20240605,115100,39802590,3670,3670,3670,3670,0
20240605,115000,39802590,3670,3670,3670,3670,0
20240605,114900,39802590,3670,3670,3670,3670,0
20240605,114800,39802590,3670,3670,3670,3670,0
20240605,114700,39802590,3670,3670,3670,3670,0
20240605,114600,39802590,3670,3670,3670,3670,0
20240605,114500,39802590,3670,3670,3670,3670,0
20240605,114400,39802590,3670,3670,3670,3670,0
20240605,114300,39802590,3670,3670,3670,3670,2
20240605,114200,39795250,3670,3670,3670,3670,0
20240605,114100,39795250,3670,3670,3670,3670,0
20240605,114000,39795250,3670,3670,3670,3670,0
20240605,113900,39795250,3670,3670,3670,3670,0
20240605,113800,39795250,3670,3670,3670,3670,0
20240605,113700,39795250,3670,3670,3670,3670,0
20240605,113600,39795250,3670,3670,3670,3670,0
20240605,113500,39795250,3670,3670,3670,3670,0
20240605,113400,39795250,3670,3670,3670,3670,1
20240605,113300,39791580,3670,3670,3670,3670,0
20240605,113200,39791580,3670,3670,3670,3670,0
20240605,113100,39791580,3670,3670,3670,3670,0
20240605,113000,39791580,3670,3670,3670,3670,0
20240605,112900,39791580,3670,3670,3670,3670,0
20240605,112800,39791580,3670,3670,3670,3670,0
20240605,112700,39791580,3670,3670,3670,3670,1
20240605,112600,39787910,3670,3670,3670,3670,0
20240605,112500,39787910,3670,3670,3670,3670,200
20240605,112400,39053910,3670,3670,3670,3670,37
20240605,112300,38918120,3670,3670,3670,3670,0
20240605,112200,38918120,3670,3670,3670,3670,0
20240605,112100,38918120,3670,3670,3670,3670,0
20240605,112000,38918120,3670,3670,3670,3670,0
20240605,111900,38918120,3670,3670,3670,3670,0
20240605,111800,38918120,3670,3670,3670,3670,0
20240605,111700,38918120,3670,3670,3670,3670,0
20240605,111600,38918120,3670,3670,3670,3670,1
20240605,111500,38914450,3670,3670,3670,3670,0
20240605,111400,38914450,3670,3670,3670,3670,1
20240605,111300,38910780,3670,3670,3670,3670,0
20240605,111200,38910780,3670,3670,3670,3670,0
20240605,111100,38910780,3670,3670,3670,3670,0
20240605,111000,38910780,3670,3670,3670,3670,0
20240605,110900,38910780,3670,3670,3670,3670,0
20240605,110800,38910780,3670,3670,3670,3670,0
20240605,110700,38910780,3670,3670,3670,3670,0
20240605,110600,38910780,3670,3670,3670,3670,1
20240605,110500,38907110,3670,3670,3670,3670,0
20240605,110400,38907110,3670,3670,3670,3670,0
20240605,110300,38907110,3670,3670,3670,3670,0
20240605,110200,38907110,3670,3670,3670,3670,0
20240605,110100,38907110,3670,3670,3670,3670,0
20240605,110000,38907110,3670,3670,3670,3670,0
20240605,105900,38907110,3670,3670,3670,3670,1
20240605,105800,38903440,3670,3670,3670,3670,0
20240605,105700,38903440,3670,3670,3670,3670,0
20240605,105600,38903440,3670,3670,3670,3670,0
20240605,105500,38903440,3670,3670,3670,3670,0
20240605,105400,38903440,3670,3670,3670,3670,0
20240605,105300,38903440,3670,3670,3670,3670,0
20240605,105200,38903440,3670,3670,3670,3670,0
20240605,105100,38903440,3670,3670,3670,3670,0
20240605,105000,38903440,3670,3670,3670,3670,0
20240605,104900,38903440,3670,3670,3670,3670,0
20240605,104800,38903440,3670,3670,3670,3670,0
20240605,104700,38903440,3670,3670,3670,3670,0
20240605,104600,38903440,3670,3670,3670,3670,0
20240605,104500,38903440,3670,3670,3670,3670,146
20240605,104400,38367620,3670,3670,3670,3670,0
20240605,104300,38367620,3670,3670,3670,3670,0
20240605,104200,38367620,3670,3670,3670,3670,0
20240605,104100,38367620,3670,3670,3670,3670,264
20240605,104000,37398740,3675,3675,3675,3675,25
20240605,103900,37306865,3680,3680,3680,3680,0
20240605,103800,37306865,3680,3680,3680,3680,0
20240605,103700,37306865,3680,3680,3680,3680,0
20240605,103600,37306865,3680,3680,3680,3680,0
20240605,103500,37306865,3680,3680,3680,3680,0
20240605,103400,37306865,3680,3680,3680,3680,30
20240605,103300,37196465,3685,3685,3685,3685,0
20240605,103200,37196465,3685,3685,3685,3685,0
20240605,103100,37196465,3685,3685,3685,3685,0
20240605,103000,37196465,3685,3685,3685,3685,0
20240605,102900,37196465,3685,3685,3685,3685,0
20240605,102800,37196465,3685,3685,3685,3685,0
20240605,102700,37196465,3685,3685,3685,3685,0
20240605,102600,37196465,3685,3685,3685,3685,0
20240605,102500,37196465,3685,3685,3685,3685,0
20240605,102400,37196465,3685,3670,3685,3670,1688
20240605,102300,31001490,3670,3670,3670,3670,0
20240605,102200,31001490,3670,3670,3670,3670,2949
20240605,102100,20178660,3670,3670,3670,3670,100
20240605,102000,19811660,3670,3670,3670,3670,0
20240605,101900,19811660,3670,3670,3670,3670,50
20240605,101800,19628160,3670,3670,3670,3670,0
20240605,101700,19628160,3670,3670,3670,3670,0
20240605,101600,19628160,3670,3670,3670,3670,0
20240605,101500,19628160,3670,3670,3670,3670,0
20240605,101400,19628160,3670,3670,3670,3670,0
20240605,101300,19628160,3670,3670,3670,3670,0
20240605,101200,19628160,3670,3670,3670,3670,0
20240605,101100,19628160,3670,3670,3670,3670,0
20240605,101000,19628160,3670,3670,3670,3670,0
20240605,100900,19628160,3670,3670,3670,3670,0
20240605,100800,19628160,3670,3670,3670,3670,0
20240605,100700,19628160,3670,3670,3670,3670,0
20240605,100600,19628160,3670,3680,3680,3670,19
20240605,100500,19558380,3665,3665,3665,3665,0
20240605,100400,19558380,3665,3685,3685,3665,2
20240605,100300,19551030,3685,3685,3685,3685,1
20240605,100200,19547345,3685,3685,3685,3685,0
20240605,100100,19547345,3685,3685,3685,3685,0
20240605,100000,19547345,3685,3685,3685,3685,0
20240605,095900,19547345,3685,3685,3685,3685,1
20240605,095800,19543660,3665,3665,3665,3665,0
20240605,095700,19543660,3665,3665,3665,3665,0
20240605,095600,19543660,3665,3665,3665,3665,1
20240605,095500,19539995,3655,3655,3655,3655,0
20240605,095400,19539995,3655,3655,3655,3655,0
20240605,095300,19539995,3655,3655,3655,3655,0
20240605,095200,19539995,3655,3655,3655,3655,0
20240605,095100,19539995,3655,3655,3655,3655,0
20240605,095000,19539995,3655,3655,3655,3655,0
20240605,094900,19539995,3655,3655,3655,3655,0
20240605,094800,19539995,3655,3655,3655,3655,0
20240605,094700,19539995,3655,3655,3655,3655,0
20240605,094600,19539995,3655,3665,3665,3655,908
20240605,094500,16214300,3675,3675,3675,3675,20
20240605,094400,16140800,3675,3675,3675,3675,0
20240605,094300,16140800,3675,3675,3675,3675,10
20240605,094200,16104050,3675,3675,3675,3675,42
20240605,094100,15949700,3675,3675,3675,3675,20
20240605,094000,15876200,3690,3690,3690,3690,1
20240605,093900,15872510,3675,3675,3675,3675,0
20240605,093800,15872510,3675,3675,3675,3675,210
20240605,093700,15100760,3675,3675,3675,3675,0
20240605,093600,15100760,3675,3675,3675,3675,0
20240605,093500,15100760,3675,3675,3675,3675,510
20240605,093400,13226510,3675,3675,3675,3675,0
20240605,093300,13226510,3675,3675,3675,3675,16
20240605,093200,13167710,3675,3675,3675,3675,0
20240605,093100,13167710,3675,3675,3675,3675,0
20240605,093000,13167710,3675,3675,3675,3675,39
20240605,092900,13024385,3660,3660,3660,3660,0
20240605,092800,13024385,3660,3660,3660,3660,100
20240605,092700,12658385,3660,3660,3660,3660,0
20240605,092600,12658385,3660,3660,3660,3660,121
20240605,092500,12215525,3665,3665,3665,3665,60
20240605,092400,11995625,3665,3665,3665,3665,37
20240605,092300,11860020,3675,3675,3675,3675,50
20240605,092200,11676270,3675,3675,3675,3675,0
20240605,092100,11676270,3675,3675,3675,3675,0
20240605,092000,11676270,3675,3675,3675,3675,10
20240605,091900,11639520,3675,3695,3695,3675,1313
20240605,091800,6807555,3695,3695,3695,3695,0
20240605,091700,6807555,3695,3695,3695,3695,0
20240605,091600,6807555,3695,3695,3695,3695,2
20240605,091500,6800165,3685,3685,3685,3685,35
20240605,091400,6671190,3680,3680,3680,3680,50
20240605,091300,6487190,3680,3680,3680,3680,50
20240605,091200,6303190,3685,3685,3685,3685,3
20240605,091100,6292135,3685,3685,3685,3685,0
20240605,091000,6292135,3685,3685,3685,3685,0
20240605,090900,6292135,3685,3685,3685,3680,223
20240605,090800,5471130,3700,3700,3700,3700,0
20240605,090700,5471130,3700,3700,3700,3700,100
20240605,090600,5101130,3700,3700,3700,3700,1100
20240605,090500,1031130,3700,3700,3700,3700,23
20240605,090400,946030,3700,3700,3700,3700,2
20240605,090300,938630,3710,3710,3710,3710,0
20240605,090200,938630,3710,3710,3710,3710,0
20240605,090100,938630,3710,3710,3710,3710,0
20240605,090000,938630,3710,3710,3710,3710,253