KissMeData/258610/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,205800,67927145,2230,2230,2230,2230,167
20240605,205700,67927145,2230,2230,2230,2230,0
20240605,205600,67927145,2230,2230,2230,2230,0
20240605,205500,67927145,2230,2230,2230,2230,0
20240605,205400,67927145,2230,2230,2230,2230,0
20240605,205300,67927145,2230,2230,2230,2230,0
20240605,205200,67927145,2230,2230,2230,2230,0
20240605,205100,67927145,2230,2230,2230,2230,0
20240605,205000,67927145,2230,2230,2230,2230,0
20240605,204900,67927145,2230,2230,2230,2230,0
20240605,204800,67927145,2230,2230,2230,2230,0
20240605,204700,67927145,2230,2230,2230,2230,0
20240605,204600,67927145,2230,2230,2230,2230,0
20240605,204500,67927145,2230,2230,2230,2230,0
20240605,204400,67927145,2230,2230,2230,2230,0
20240605,204300,67927145,2230,2230,2230,2230,0
20240605,204200,67927145,2230,2230,2230,2230,0
20240605,204100,67927145,2230,2230,2230,2230,0
20240605,204000,67927145,2230,2230,2230,2230,0
20240605,203900,67927145,2230,2230,2230,2230,0
20240605,203800,67927145,2230,2230,2230,2230,0
20240605,203700,67927145,2230,2230,2230,2230,0
20240605,203600,67927145,2230,2230,2230,2230,0
20240605,203500,67927145,2230,2230,2230,2230,0
20240605,203400,67927145,2230,2230,2230,2230,0
20240605,203300,67927145,2230,2230,2230,2230,0
20240605,203200,67927145,2230,2230,2230,2230,0
20240605,203100,67927145,2230,2230,2230,2230,0
20240605,203000,67927145,2230,2230,2230,2230,0
20240605,202900,67927145,2230,2230,2230,2230,0
20240605,202800,67927145,2230,2230,2230,2230,167
20240605,202700,67927145,2230,2230,2230,2230,0
20240605,202600,67927145,2230,2230,2230,2230,0
20240605,202500,67927145,2230,2230,2230,2230,0
20240605,202400,67927145,2230,2230,2230,2230,0
20240605,202300,67927145,2230,2230,2230,2230,0
20240605,202200,67927145,2230,2230,2230,2230,0
20240605,202100,67927145,2230,2230,2230,2230,0
20240605,202000,67927145,2230,2230,2230,2230,0
20240605,201900,67927145,2230,2230,2230,2230,0
20240605,201800,67927145,2230,2230,2230,2230,0
20240605,201700,67927145,2230,2230,2230,2230,0
20240605,201600,67927145,2230,2230,2230,2230,0
20240605,201500,67927145,2230,2230,2230,2230,0
20240605,201400,67927145,2230,2230,2230,2230,0
20240605,201300,67927145,2230,2230,2230,2230,0
20240605,201200,67927145,2230,2230,2230,2230,0
20240605,201100,67927145,2230,2230,2230,2230,0
20240605,201000,67927145,2230,2230,2230,2230,0
20240605,200900,67927145,2230,2230,2230,2230,0
20240605,200800,67927145,2230,2230,2230,2230,0
20240605,200700,67927145,2230,2230,2230,2230,0
20240605,200600,67927145,2230,2230,2230,2230,0
20240605,200500,67927145,2230,2230,2230,2230,0
20240605,200400,67927145,2230,2230,2230,2230,0
20240605,200300,67927145,2230,2230,2230,2230,0
20240605,200200,67927145,2230,2230,2230,2230,0
20240605,200100,67927145,2230,2230,2230,2230,0
20240605,200000,67927145,2230,2230,2230,2230,0
20240605,195900,67927145,2230,2230,2230,2230,0
20240605,195800,67927145,2230,2230,2230,2230,167
20240605,195700,67927145,2230,2230,2230,2230,0
20240605,195600,67927145,2230,2230,2230,2230,0
20240605,195500,67927145,2230,2230,2230,2230,0
20240605,195400,67927145,2230,2230,2230,2230,0
20240605,195300,67927145,2230,2230,2230,2230,0
20240605,195200,67927145,2230,2230,2230,2230,0
20240605,195100,67927145,2230,2230,2230,2230,0
20240605,195000,67927145,2230,2230,2230,2230,0
20240605,194900,67927145,2230,2230,2230,2230,0
20240605,194800,67927145,2230,2230,2230,2230,0
20240605,194700,67927145,2230,2230,2230,2230,0
20240605,194600,67927145,2230,2230,2230,2230,0
20240605,194500,67927145,2230,2230,2230,2230,0
20240605,194400,67927145,2230,2230,2230,2230,0
20240605,194300,67927145,2230,2230,2230,2230,0
20240605,194200,67927145,2230,2230,2230,2230,0
20240605,194100,67927145,2230,2230,2230,2230,0
20240605,194000,67927145,2230,2230,2230,2230,0
20240605,193900,67927145,2230,2230,2230,2230,0
20240605,193800,67927145,2230,2230,2230,2230,0
20240605,193700,67927145,2230,2230,2230,2230,0
20240605,193600,67927145,2230,2230,2230,2230,0
20240605,193500,67927145,2230,2230,2230,2230,0
20240605,193400,67927145,2230,2230,2230,2230,0
20240605,193300,67927145,2230,2230,2230,2230,0
20240605,193200,67927145,2230,2230,2230,2230,0
20240605,193100,67927145,2230,2230,2230,2230,0
20240605,193000,67927145,2230,2230,2230,2230,0
20240605,192900,67927145,2230,2230,2230,2230,0
20240605,192800,67927145,2230,2230,2230,2230,167
20240605,192700,67927145,2230,2230,2230,2230,0
20240605,192600,67927145,2230,2230,2230,2230,0
20240605,192500,67927145,2230,2230,2230,2230,0
20240605,192400,67927145,2230,2230,2230,2230,0
20240605,192300,67927145,2230,2230,2230,2230,0
20240605,192200,67927145,2230,2230,2230,2230,0
20240605,192100,67927145,2230,2230,2230,2230,0
20240605,192000,67927145,2230,2230,2230,2230,0
20240605,191900,67927145,2230,2230,2230,2230,0
20240605,191800,67927145,2230,2230,2230,2230,0
20240605,191700,67927145,2230,2230,2230,2230,0
20240605,191600,67927145,2230,2230,2230,2230,0
20240605,191500,67927145,2230,2230,2230,2230,0
20240605,191400,67927145,2230,2230,2230,2230,0
20240605,191300,67927145,2230,2230,2230,2230,0
20240605,191200,67927145,2230,2230,2230,2230,0
20240605,191100,67927145,2230,2230,2230,2230,0
20240605,191000,67927145,2230,2230,2230,2230,0
20240605,190900,67927145,2230,2230,2230,2230,0
20240605,190800,67927145,2230,2230,2230,2230,0
20240605,190700,67927145,2230,2230,2230,2230,0
20240605,190600,67927145,2230,2230,2230,2230,0
20240605,190500,67927145,2230,2230,2230,2230,0
20240605,190400,67927145,2230,2230,2230,2230,0
20240605,190300,67927145,2230,2230,2230,2230,0
20240605,190200,67927145,2230,2230,2230,2230,0
20240605,190100,67927145,2230,2230,2230,2230,0
20240605,190000,67927145,2230,2230,2230,2230,0
20240605,185900,67927145,2230,2230,2230,2230,0
20240605,185800,67927145,2230,2230,2230,2230,167
20240605,185700,67927145,2230,2230,2230,2230,0
20240605,185600,67927145,2230,2230,2230,2230,0
20240605,185500,67927145,2230,2230,2230,2230,0
20240605,185400,67927145,2230,2230,2230,2230,0
20240605,185300,67927145,2230,2230,2230,2230,0
20240605,185200,67927145,2230,2230,2230,2230,0
20240605,185100,67927145,2230,2230,2230,2230,0
20240605,185000,67927145,2230,2230,2230,2230,0
20240605,184900,67927145,2230,2230,2230,2230,0
20240605,184800,67927145,2230,2230,2230,2230,0
20240605,184700,67927145,2230,2230,2230,2230,0
20240605,184600,67927145,2230,2230,2230,2230,0
20240605,184500,67927145,2230,2230,2230,2230,0
20240605,184400,67927145,2230,2230,2230,2230,0
20240605,184300,67927145,2230,2230,2230,2230,0
20240605,184200,67927145,2230,2230,2230,2230,0
20240605,184100,67927145,2230,2230,2230,2230,0
20240605,184000,67927145,2230,2230,2230,2230,0
20240605,183900,67927145,2230,2230,2230,2230,0
20240605,183800,67927145,2230,2230,2230,2230,0
20240605,183700,67927145,2230,2230,2230,2230,0
20240605,183600,67927145,2230,2230,2230,2230,0
20240605,183500,67927145,2230,2230,2230,2230,0
20240605,183400,67927145,2230,2230,2230,2230,0
20240605,183300,67927145,2230,2230,2230,2230,0
20240605,183200,67927145,2230,2230,2230,2230,0
20240605,183100,67927145,2230,2230,2230,2230,0
20240605,183000,67927145,2230,2230,2230,2230,0
20240605,182900,67927145,2230,2230,2230,2230,0
20240605,182800,67927145,2230,2230,2230,2230,167
20240605,182700,67927145,2230,2230,2230,2230,0
20240605,182600,67927145,2230,2230,2230,2230,0
20240605,182500,67927145,2230,2230,2230,2230,0
20240605,182400,67927145,2230,2230,2230,2230,0
20240605,182300,67927145,2230,2230,2230,2230,0
20240605,182200,67927145,2230,2230,2230,2230,0
20240605,182100,67927145,2230,2230,2230,2230,0
20240605,182000,67927145,2230,2230,2230,2230,0
20240605,181900,67927145,2230,2230,2230,2230,0
20240605,181800,67927145,2230,2230,2230,2230,0
20240605,181700,67927145,2230,2230,2230,2230,0
20240605,181600,67927145,2230,2230,2230,2230,0
20240605,181500,67927145,2230,2230,2230,2230,0
20240605,181400,67927145,2230,2230,2230,2230,0
20240605,181300,67927145,2230,2230,2230,2230,0
20240605,181200,67927145,2230,2230,2230,2230,0
20240605,181100,67927145,2230,2230,2230,2230,0
20240605,181000,67927145,2230,2230,2230,2230,0
20240605,180900,67927145,2230,2230,2230,2230,0
20240605,180800,67927145,2230,2230,2230,2230,0
20240605,180700,67927145,2230,2230,2230,2230,0
20240605,180600,67927145,2230,2230,2230,2230,0
20240605,180500,67927145,2230,2230,2230,2230,0
20240605,180400,67927145,2230,2230,2230,2230,0
20240605,180300,67927145,2230,2230,2230,2230,0
20240605,180200,67927145,2230,2230,2230,2230,0
20240605,180100,67927145,2230,2230,2230,2230,0
20240605,180000,67927145,2230,2230,2230,2230,0
20240605,175900,67927145,2230,2230,2230,2230,0
20240605,175800,67927145,2230,2230,2230,2230,167
20240605,175700,67927145,2230,2230,2230,2230,0
20240605,175600,67927145,2230,2230,2230,2230,0
20240605,175500,67927145,2230,2230,2230,2230,0
20240605,175400,67927145,2230,2230,2230,2230,0
20240605,175300,67927145,2230,2230,2230,2230,0
20240605,175200,67927145,2230,2230,2230,2230,0
20240605,175100,67927145,2230,2230,2230,2230,0
20240605,175000,67927145,2230,2230,2230,2230,0
20240605,174900,67927145,2230,2230,2230,2230,0
20240605,174800,67927145,2230,2230,2230,2230,0
20240605,174700,67927145,2230,2230,2230,2230,0
20240605,174600,67927145,2230,2230,2230,2230,0
20240605,174500,67927145,2230,2230,2230,2230,0
20240605,174400,67927145,2230,2230,2230,2230,0
20240605,174300,67927145,2230,2230,2230,2230,0
20240605,174200,67927145,2230,2230,2230,2230,0
20240605,174100,67927145,2230,2230,2230,2230,0
20240605,174000,67927145,2230,2230,2230,2230,0
20240605,173900,67927145,2230,2230,2230,2230,0
20240605,173800,67927145,2230,2230,2230,2230,0
20240605,173700,67927145,2230,2230,2230,2230,0
20240605,173600,67927145,2230,2230,2230,2230,0
20240605,173500,67927145,2230,2230,2230,2230,0
20240605,173400,67927145,2230,2230,2230,2230,0
20240605,173300,67927145,2230,2230,2230,2230,0
20240605,173200,67927145,2230,2230,2230,2230,0
20240605,173100,67927145,2230,2230,2230,2230,0
20240605,173000,67927145,2230,2230,2230,2230,0
20240605,172900,67927145,2230,2230,2230,2230,0
20240605,172800,67927145,2230,2230,2230,2230,167
20240605,172700,67927145,2230,2230,2230,2230,0
20240605,172600,67927145,2230,2230,2230,2230,0
20240605,172500,67927145,2230,2230,2230,2230,0
20240605,172400,67927145,2230,2230,2230,2230,0
20240605,172300,67927145,2230,2230,2230,2230,0
20240605,172200,67927145,2230,2230,2230,2230,0
20240605,172100,67927145,2230,2230,2230,2230,0
20240605,172000,67927145,2230,2230,2230,2230,0
20240605,171900,67927145,2230,2230,2230,2230,0
20240605,171800,67927145,2230,2230,2230,2230,0
20240605,171700,67927145,2230,2230,2230,2230,0
20240605,171600,67927145,2230,2230,2230,2230,0
20240605,171500,67927145,2230,2230,2230,2230,0
20240605,171400,67927145,2230,2230,2230,2230,0
20240605,171300,67927145,2230,2230,2230,2230,0
20240605,171200,67927145,2230,2230,2230,2230,0
20240605,171100,67927145,2230,2230,2230,2230,0
20240605,171000,67927145,2230,2230,2230,2230,0
20240605,170900,67927145,2230,2230,2230,2230,0
20240605,170800,67927145,2230,2230,2230,2230,0
20240605,170700,67927145,2230,2230,2230,2230,0
20240605,170600,67927145,2230,2230,2230,2230,0
20240605,170500,67927145,2230,2230,2230,2230,0
20240605,170400,67927145,2230,2230,2230,2230,0
20240605,170300,67927145,2230,2230,2230,2230,0
20240605,170200,67927145,2230,2230,2230,2230,0
20240605,170100,67927145,2230,2230,2230,2230,0
20240605,170000,67927145,2230,2230,2230,2230,0
20240605,165900,67927145,2230,2230,2230,2230,0
20240605,165800,67927145,2230,2230,2230,2230,167
20240605,165700,67927145,2230,2230,2230,2230,0
20240605,165600,67927145,2230,2230,2230,2230,0
20240605,165500,67927145,2230,2230,2230,2230,0
20240605,165400,67927145,2230,2230,2230,2230,0
20240605,165300,67927145,2230,2230,2230,2230,0
20240605,165200,67927145,2230,2230,2230,2230,0
20240605,165100,67927145,2230,2230,2230,2230,0
20240605,165000,67927145,2230,2230,2230,2230,0
20240605,164900,67927145,2230,2230,2230,2230,0
20240605,164800,67927145,2230,2230,2230,2230,0
20240605,164700,67927145,2230,2230,2230,2230,0
20240605,164600,67927145,2230,2230,2230,2230,0
20240605,164500,67927145,2230,2230,2230,2230,0
20240605,164400,67927145,2230,2230,2230,2230,0
20240605,164300,67927145,2230,2230,2230,2230,0
20240605,164200,67927145,2230,2230,2230,2230,0
20240605,164100,67927145,2230,2230,2230,2230,0
20240605,164000,67927145,2230,2230,2230,2230,0
20240605,163900,67927145,2230,2230,2230,2230,0
20240605,163800,67927145,2230,2230,2230,2230,0
20240605,163700,67927145,2230,2230,2230,2230,0
20240605,163600,67927145,2230,2230,2230,2230,0
20240605,163500,67927145,2230,2230,2230,2230,0
20240605,163400,67927145,2230,2230,2230,2230,0
20240605,163300,67927145,2230,2230,2230,2230,0
20240605,163200,67927145,2230,2230,2230,2230,0
20240605,163100,67927145,2230,2230,2230,2230,0
20240605,163000,67927145,2230,2230,2230,2230,0
20240605,162900,67927145,2230,2230,2230,2230,0
20240605,162800,67927145,2230,2230,2230,2230,167
20240605,162700,67927145,2230,2230,2230,2230,0
20240605,162600,67927145,2230,2230,2230,2230,0
20240605,162500,67927145,2230,2230,2230,2230,0
20240605,162400,67927145,2230,2230,2230,2230,0
20240605,162300,67927145,2230,2230,2230,2230,0
20240605,162200,67927145,2230,2230,2230,2230,0
20240605,162100,67927145,2230,2230,2230,2230,0
20240605,162000,67927145,2230,2230,2230,2230,0
20240605,161900,67927145,2230,2230,2230,2230,0
20240605,161800,67927145,2230,2230,2230,2230,0
20240605,161700,67927145,2230,2230,2230,2230,0
20240605,161600,67927145,2230,2230,2230,2230,0
20240605,161500,67927145,2230,2230,2230,2230,0
20240605,161400,67927145,2230,2230,2230,2230,0
20240605,161300,67927145,2230,2230,2230,2230,0
20240605,161200,67927145,2230,2230,2230,2230,0
20240605,161100,67927145,2230,2230,2230,2230,0
20240605,161000,67927145,2230,2230,2230,2230,0
20240605,160900,67927145,2230,2230,2230,2230,0
20240605,160800,67927145,2230,2230,2230,2230,0
20240605,160700,67927145,2230,2230,2230,2230,0
20240605,160600,67927145,2230,2230,2230,2230,0
20240605,160500,67927145,2230,2230,2230,2230,0
20240605,160400,67927145,2230,2230,2230,2230,0
20240605,160300,67927145,2230,2230,2230,2230,0
20240605,160200,67927145,2230,2230,2230,2230,0
20240605,160100,67927145,2230,2230,2230,2230,0
20240605,160000,67927145,2230,2230,2230,2230,0
20240605,155900,67927145,2230,2230,2230,2230,0
20240605,155800,67927145,2230,2230,2230,2230,167
20240605,155700,67927145,2230,2230,2230,2230,0
20240605,155600,67927145,2230,2230,2230,2230,0
20240605,155500,67927145,2230,2230,2230,2230,0
20240605,155400,67927145,2230,2230,2230,2230,0
20240605,155300,67927145,2230,2230,2230,2230,0
20240605,155200,67927145,2230,2230,2230,2230,0
20240605,155100,67927145,2230,2230,2230,2230,0
20240605,155000,67927145,2230,2230,2230,2230,0
20240605,154900,67927145,2230,2230,2230,2230,0
20240605,154800,67927145,2230,2230,2230,2230,0
20240605,154700,67927145,2230,2230,2230,2230,0
20240605,154600,67927145,2230,2230,2230,2230,0
20240605,154500,67927145,2230,2230,2230,2230,0
20240605,154400,67927145,2230,2230,2230,2230,0
20240605,154300,67927145,2230,2230,2230,2230,0
20240605,154200,67927145,2230,2230,2230,2230,0
20240605,154100,67927145,2230,2230,2230,2230,0
20240605,154000,67927145,2230,2230,2230,2230,0
20240605,153900,67927145,2230,2230,2230,2230,0
20240605,153800,67927145,2230,2230,2230,2230,0
20240605,153700,67927145,2230,2230,2230,2230,0
20240605,153600,67927145,2230,2230,2230,2230,0
20240605,153500,67927145,2230,2230,2230,2230,0
20240605,153400,67927145,2230,2230,2230,2230,0
20240605,153300,67927145,2230,2230,2230,2230,0
20240605,153200,67927145,2230,2230,2230,2230,0
20240605,153100,67927145,2230,2230,2230,2230,0
20240605,153000,67927145,2230,2230,2230,2230,167
20240605,152900,67554735,2200,2200,2200,2200,0
20240605,152800,67554735,2200,2200,2200,2200,0
20240605,152700,67554735,2200,2200,2200,2200,0
20240605,152600,67554735,2200,2200,2200,2200,0
20240605,152500,67554735,2200,2200,2200,2200,0
20240605,152400,67554735,2200,2200,2200,2200,0
20240605,152300,67554735,2200,2200,2200,2200,0
20240605,152200,67554735,2200,2200,2200,2200,0
20240605,152100,67554735,2200,2200,2200,2200,0
20240605,152000,67554735,2200,2200,2200,2200,0
20240605,151900,67554735,2200,2205,2205,2200,1048
20240605,151800,65249095,2215,2215,2215,2215,0
20240605,151700,65249095,2215,2215,2215,2215,0
20240605,151600,65249095,2215,2215,2215,2215,0
20240605,151500,65249095,2215,2215,2215,2215,0
20240605,151400,65249095,2215,2215,2215,2215,0
20240605,151300,65249095,2215,2215,2215,2215,0
20240605,151200,65249095,2215,2215,2215,2215,40
20240605,151100,65160495,2215,2215,2215,2215,0
20240605,151000,65160495,2215,2215,2215,2215,0
20240605,150900,65160495,2215,2200,2215,2200,2
20240605,150800,65156080,2200,2205,2205,2200,201
20240605,150700,64713855,2200,2200,2200,2200,0
20240605,150600,64713855,2200,2205,2205,2200,3000
20240605,150500,58111925,2215,2215,2215,2215,143
20240605,150400,57795180,2205,2205,2205,2205,4
20240605,150300,57786360,2205,2215,2215,2205,1160
20240605,150200,55225775,2220,2220,2220,2220,0
20240605,150100,55225775,2220,2220,2220,2220,0
20240605,150000,55225775,2220,2220,2220,2220,0
20240605,145900,55225775,2220,2220,2220,2220,0
20240605,145800,55225775,2220,2220,2220,2220,0
20240605,145700,55225775,2220,2220,2220,2220,0
20240605,145600,55225775,2220,2220,2220,2220,0
20240605,145500,55225775,2220,2220,2220,2220,0
20240605,145400,55225775,2220,2220,2220,2220,0
20240605,145300,55225775,2220,2220,2220,2220,30
20240605,145200,55159175,2215,2215,2215,2215,0
20240605,145100,55159175,2215,2215,2215,2215,0
20240605,145000,55159175,2215,2215,2215,2215,3
20240605,144900,55152530,2220,2220,2220,2220,30
20240605,144800,55085930,2215,2215,2215,2215,0
20240605,144700,55085930,2215,2215,2215,2215,0
20240605,144600,55085930,2215,2215,2215,2215,0
20240605,144500,55085930,2215,2215,2215,2215,0
20240605,144400,55085930,2215,2215,2215,2215,23
20240605,144300,55034985,2215,2215,2215,2215,6
20240605,144200,55021695,2215,2220,2220,2215,100
20240605,144100,54800105,2225,2225,2225,2225,0
20240605,144000,54800105,2225,2225,2225,2225,0
20240605,143900,54800105,2225,2225,2225,2225,0
20240605,143800,54800105,2225,2225,2225,2225,0
20240605,143700,54800105,2225,2225,2225,2225,0
20240605,143600,54800105,2225,2225,2225,2225,0
20240605,143500,54800105,2225,2225,2225,2225,0
20240605,143400,54800105,2225,2225,2225,2225,0
20240605,143300,54800105,2225,2225,2225,2225,0
20240605,143200,54800105,2225,2225,2225,2225,0
20240605,143100,54800105,2225,2225,2225,2225,0
20240605,143000,54800105,2225,2225,2225,2225,0
20240605,142900,54800105,2225,2225,2225,2225,0
20240605,142800,54800105,2225,2225,2225,2225,10
20240605,142700,54777855,2225,2225,2225,2225,0
20240605,142600,54777855,2225,2225,2225,2225,0
20240605,142500,54777855,2225,2225,2225,2225,0
20240605,142400,54777855,2225,2225,2225,2225,0
20240605,142300,54777855,2225,2225,2225,2225,0
20240605,142200,54777855,2225,2225,2225,2225,0
20240605,142100,54777855,2225,2225,2225,2210,4831
20240605,142000,44079255,2245,2245,2245,2245,0
20240605,141900,44079255,2245,2245,2245,2245,0
20240605,141800,44079255,2245,2245,2245,2245,0
20240605,141700,44079255,2245,2245,2245,2245,0
20240605,141600,44079255,2245,2245,2245,2245,0
20240605,141500,44079255,2245,2245,2245,2245,0
20240605,141400,44079255,2245,2245,2245,2245,0
20240605,141300,44079255,2245,2245,2245,2245,0
20240605,141200,44079255,2245,2245,2245,2245,0
20240605,141100,44079255,2245,2245,2245,2245,0
20240605,141000,44079255,2245,2245,2245,2245,0
20240605,140900,44079255,2245,2245,2245,2245,0
20240605,140800,44079255,2245,2245,2245,2245,0
20240605,140700,44079255,2245,2245,2245,2245,0
20240605,140600,44079255,2245,2245,2245,2245,0
20240605,140500,44079255,2245,2245,2245,2245,0
20240605,140400,44079255,2245,2245,2245,2245,100
20240605,140300,43854755,2245,2245,2245,2245,0
20240605,140200,43854755,2245,2245,2245,2245,0
20240605,140100,43854755,2245,2245,2245,2245,0
20240605,140000,43854755,2245,2245,2245,2245,0
20240605,135900,43854755,2245,2245,2245,2245,0
20240605,135800,43854755,2245,2245,2245,2245,0
20240605,135700,43854755,2245,2245,2245,2245,0
20240605,135600,43854755,2245,2245,2245,2245,0
20240605,135500,43854755,2245,2245,2245,2245,0
20240605,135400,43854755,2245,2245,2245,2245,0
20240605,135300,43854755,2245,2245,2245,2245,0
20240605,135200,43854755,2245,2245,2245,2245,0
20240605,135100,43854755,2245,2245,2245,2245,0
20240605,135000,43854755,2245,2245,2245,2245,0
20240605,134900,43854755,2245,2245,2245,2245,0
20240605,134800,43854755,2245,2245,2245,2245,0
20240605,134700,43854755,2245,2245,2245,2245,0
20240605,134600,43854755,2245,2245,2245,2245,0
20240605,134500,43854755,2245,2245,2245,2245,0
20240605,134400,43854755,2245,2245,2245,2245,0
20240605,134300,43854755,2245,2245,2245,2245,0
20240605,134200,43854755,2245,2245,2245,2245,0
20240605,134100,43854755,2245,2245,2245,2245,0
20240605,134000,43854755,2245,2245,2245,2245,0
20240605,133900,43854755,2245,2245,2245,2245,0
20240605,133800,43854755,2245,2245,2245,2245,0
20240605,133700,43854755,2245,2245,2245,2245,0
20240605,133600,43854755,2245,2245,2245,2245,0
20240605,133500,43854755,2245,2245,2245,2245,0
20240605,133400,43854755,2245,2245,2245,2245,0
20240605,133300,43854755,2245,2245,2245,2245,0
20240605,133200,43854755,2245,2245,2245,2245,0
20240605,133100,43854755,2245,2245,2245,2245,0
20240605,133000,43854755,2245,2245,2245,2245,0
20240605,132900,43854755,2245,2245,2245,2245,1
20240605,132800,43852510,2240,2240,2240,2240,171
20240605,132700,43469470,2240,2240,2240,2240,0
20240605,132600,43469470,2240,2240,2240,2240,0
20240605,132500,43469470,2240,2240,2240,2240,0
20240605,132400,43469470,2240,2240,2240,2240,0
20240605,132300,43469470,2240,2240,2240,2240,0
20240605,132200,43469470,2240,2240,2240,2240,0
20240605,132100,43469470,2240,2240,2240,2240,0
20240605,132000,43469470,2240,2240,2240,2240,0
20240605,131900,43469470,2240,2240,2240,2240,0
20240605,131800,43469470,2240,2240,2240,2240,0
20240605,131700,43469470,2240,2240,2240,2240,0
20240605,131600,43469470,2240,2240,2240,2240,0
20240605,131500,43469470,2240,2240,2240,2240,0
20240605,131400,43469470,2240,2240,2240,2240,0
20240605,131300,43469470,2240,2240,2240,2240,0
20240605,131200,43469470,2240,2240,2240,2240,0
20240605,131100,43469470,2240,2240,2240,2240,0
20240605,131000,43469470,2240,2240,2240,2240,0
20240605,130900,43469470,2240,2240,2240,2240,10
20240605,130800,43447070,2220,2220,2220,2220,0
20240605,130700,43447070,2220,2220,2220,2220,0
20240605,130600,43447070,2220,2220,2220,2220,0
20240605,130500,43447070,2220,2220,2220,2220,793
20240605,130400,41686610,2240,2240,2240,2240,1
20240605,130300,41684370,2225,2225,2225,2225,0
20240605,130200,41684370,2225,2225,2225,2225,0
20240605,130100,41684370,2225,2225,2225,2225,0
20240605,130000,41684370,2225,2225,2225,2225,0
20240605,125900,41684370,2225,2225,2225,2225,0
20240605,125800,41684370,2225,2225,2225,2225,0
20240605,125700,41684370,2225,2225,2225,2225,0
20240605,125600,41684370,2225,2225,2225,2225,0
20240605,125500,41684370,2225,2225,2225,2225,0
20240605,125400,41684370,2225,2225,2225,2225,0
20240605,125300,41684370,2225,2225,2225,2225,0
20240605,125200,41684370,2225,2225,2225,2225,0
20240605,125100,41684370,2225,2225,2225,2225,0
20240605,125000,41684370,2225,2225,2225,2225,0
20240605,124900,41684370,2225,2225,2225,2225,0
20240605,124800,41684370,2225,2225,2225,2225,27
20240605,124700,41624295,2230,2230,2230,2230,1000
20240605,124600,39394295,2245,2245,2245,2245,0
20240605,124500,39394295,2245,2245,2245,2245,0
20240605,124400,39394295,2245,2245,2245,2245,0
20240605,124300,39394295,2245,2245,2245,2245,0
20240605,124200,39394295,2245,2245,2245,2245,0
20240605,124100,39394295,2245,2245,2245,2245,0
20240605,124000,39394295,2245,2245,2245,2245,0
20240605,123900,39394295,2245,2245,2245,2245,5
20240605,123800,39383070,2245,2245,2245,2245,1000
20240605,123700,37138070,2245,2245,2245,2245,0
20240605,123600,37138070,2245,2245,2245,2245,0
20240605,123500,37138070,2245,2245,2245,2245,0
20240605,123400,37138070,2245,2245,2245,2245,0
20240605,123300,37138070,2245,2245,2245,2245,0
20240605,123200,37138070,2245,2245,2245,2245,0
20240605,123100,37138070,2245,2245,2245,2245,0
20240605,123000,37138070,2245,2245,2245,2245,0
20240605,122900,37138070,2245,2245,2245,2245,0
20240605,122800,37138070,2245,2245,2245,2245,0
20240605,122700,37138070,2245,2245,2245,2245,0
20240605,122600,37138070,2245,2245,2245,2245,118
20240605,122500,36873160,2245,2245,2245,2245,0
20240605,122400,36873160,2245,2245,2245,2245,3
20240605,122300,36866425,2245,2245,2245,2245,0
20240605,122200,36866425,2245,2245,2245,2245,1
20240605,122100,36864180,2240,2240,2240,2240,0
20240605,122000,36864180,2240,2240,2240,2240,0
20240605,121900,36864180,2240,2240,2240,2240,0
20240605,121800,36864180,2240,2240,2240,2240,0
20240605,121700,36864180,2240,2240,2240,2240,0
20240605,121600,36864180,2240,2240,2240,2240,0
20240605,121500,36864180,2240,2240,2240,2240,120
20240605,121400,36595380,2220,2220,2220,2220,0
20240605,121300,36595380,2220,2220,2220,2220,4
20240605,121200,36586500,2240,2240,2240,2240,0
20240605,121100,36586500,2240,2240,2240,2240,0
20240605,121000,36586500,2240,2240,2240,2240,0
20240605,120900,36586500,2240,2240,2240,2240,0
20240605,120800,36586500,2240,2240,2240,2240,0
20240605,120700,36586500,2240,2240,2240,2240,0
20240605,120600,36586500,2240,2240,2240,2240,0
20240605,120500,36586500,2240,2240,2240,2240,0
20240605,120400,36586500,2240,2240,2240,2240,0
20240605,120300,36586500,2240,2240,2240,2240,0
20240605,120200,36586500,2240,2240,2240,2240,0
20240605,120100,36586500,2240,2240,2240,2240,0
20240605,120000,36586500,2240,2240,2240,2240,0
20240605,115900,36586500,2240,2240,2240,2240,0
20240605,115800,36586500,2240,2240,2240,2240,0
20240605,115700,36586500,2240,2240,2240,2240,0
20240605,115600,36586500,2240,2240,2240,2240,0
20240605,115500,36586500,2240,2240,2240,2240,0
20240605,115400,36586500,2240,2240,2240,2240,0
20240605,115300,36586500,2240,2240,2240,2240,0
20240605,115200,36586500,2240,2240,2240,2240,0
20240605,115100,36586500,2240,2240,2240,2240,0
20240605,115000,36586500,2240,2240,2240,2240,0
20240605,114900,36586500,2240,2240,2240,2240,0
20240605,114800,36586500,2240,2240,2240,2240,0
20240605,114700,36586500,2240,2240,2240,2240,0
20240605,114600,36586500,2240,2240,2240,2240,0
20240605,114500,36586500,2240,2240,2240,2240,0
20240605,114400,36586500,2240,2240,2240,2240,0
20240605,114300,36586500,2240,2240,2240,2240,0
20240605,114200,36586500,2240,2240,2240,2240,0
20240605,114100,36586500,2240,2240,2240,2240,0
20240605,114000,36586500,2240,2240,2240,2240,0
20240605,113900,36586500,2240,2240,2240,2240,1
20240605,113800,36584260,2220,2220,2220,2220,0
20240605,113700,36584260,2220,2220,2220,2220,0
20240605,113600,36584260,2220,2220,2220,2220,0
20240605,113500,36584260,2220,2220,2220,2220,0
20240605,113400,36584260,2220,2220,2220,2220,0
20240605,113300,36584260,2220,2220,2220,2220,0
20240605,113200,36584260,2220,2220,2220,2220,0
20240605,113100,36584260,2220,2220,2220,2220,0
20240605,113000,36584260,2220,2220,2220,2220,130
20240605,112900,36295660,2245,2245,2245,2245,50
20240605,112800,36183410,2240,2240,2240,2240,146
20240605,112700,35856370,2230,2230,2230,2230,0
20240605,112600,35856370,2230,2230,2230,2230,0
20240605,112500,35856370,2230,2230,2230,2230,0
20240605,112400,35856370,2230,2230,2230,2230,1000
20240605,112300,33626370,2240,2240,2240,2240,0
20240605,112200,33626370,2240,2240,2240,2240,0
20240605,112100,33626370,2240,2240,2240,2240,0
20240605,112000,33626370,2240,2240,2240,2240,0
20240605,111900,33626370,2240,2240,2240,2240,0
20240605,111800,33626370,2240,2240,2240,2240,0
20240605,111700,33626370,2240,2240,2240,2240,0
20240605,111600,33626370,2240,2240,2240,2240,0
20240605,111500,33626370,2240,2240,2240,2240,0
20240605,111400,33626370,2240,2240,2240,2240,0
20240605,111300,33626370,2240,2240,2240,2240,0
20240605,111200,33626370,2240,2240,2240,2240,0
20240605,111100,33626370,2240,2240,2240,2240,0
20240605,111000,33626370,2240,2240,2240,2240,0
20240605,110900,33626370,2240,2240,2240,2240,0
20240605,110800,33626370,2240,2240,2240,2240,0
20240605,110700,33626370,2240,2240,2240,2240,0
20240605,110600,33626370,2240,2240,2240,2240,0
20240605,110500,33626370,2240,2240,2240,2240,0
20240605,110400,33626370,2240,2240,2240,2240,0
20240605,110300,33626370,2240,2240,2240,2240,0
20240605,110200,33626370,2240,2240,2240,2240,95
20240605,110100,33413570,2245,2245,2245,2245,0
20240605,110000,33413570,2245,2245,2245,2245,0
20240605,105900,33413570,2245,2245,2245,2245,0
20240605,105800,33413570,2245,2245,2245,2245,0
20240605,105700,33413570,2245,2245,2245,2245,0
20240605,105600,33413570,2245,2245,2245,2245,0
20240605,105500,33413570,2245,2245,2245,2245,0
20240605,105400,33413570,2245,2245,2245,2245,0
20240605,105300,33413570,2245,2245,2245,2245,0
20240605,105200,33413570,2245,2245,2245,2245,0
20240605,105100,33413570,2245,2245,2245,2245,0
20240605,105000,33413570,2245,2245,2245,2245,17
20240605,104900,33375405,2240,2240,2240,2240,17
20240605,104800,33337325,2245,2245,2245,2245,0
20240605,104700,33337325,2245,2245,2245,2245,34
20240605,104600,33260995,2245,2245,2245,2245,93
20240605,104500,33052210,2245,2230,2245,2230,253
20240605,104400,32485440,2220,2220,2220,2220,1237
20240605,104300,29739300,2230,2230,2230,2230,63
20240605,104200,29598810,2250,2250,2250,2250,0
20240605,104100,29598810,2250,2250,2250,2250,0
20240605,104000,29598810,2250,2250,2250,2250,0
20240605,103900,29598810,2250,2250,2250,2250,0
20240605,103800,29598810,2250,2250,2250,2250,0
20240605,103700,29598810,2250,2250,2250,2250,0
20240605,103600,29598810,2250,2250,2250,2250,0
20240605,103500,29598810,2250,2250,2250,2250,0
20240605,103400,29598810,2250,2250,2250,2250,0
20240605,103300,29598810,2250,2250,2250,2250,0
20240605,103200,29598810,2250,2250,2250,2250,0
20240605,103100,29598810,2250,2250,2250,2250,0
20240605,103000,29598810,2250,2250,2250,2250,0
20240605,102900,29598810,2250,2250,2250,2250,0
20240605,102800,29598810,2250,2250,2250,2250,0
20240605,102700,29598810,2250,2250,2250,2250,0
20240605,102600,29598810,2250,2250,2250,2250,1300
20240605,102500,26673810,2250,2250,2250,2250,0
20240605,102400,26673810,2250,2250,2250,2250,9
20240605,102300,26653560,2255,2255,2255,2255,0
20240605,102200,26653560,2255,2255,2255,2255,0
20240605,102100,26653560,2255,2255,2255,2255,0
20240605,102000,26653560,2255,2255,2255,2255,0
20240605,101900,26653560,2255,2255,2255,2255,0
20240605,101800,26653560,2255,2255,2255,2255,0
20240605,101700,26653560,2255,2255,2255,2255,0
20240605,101600,26653560,2255,2255,2255,2255,1
20240605,101500,26651305,2245,2245,2245,2245,0
20240605,101400,26651305,2245,2240,2245,2240,896
20240605,101300,24640785,2245,2245,2245,2245,0
20240605,101200,24640785,2245,2245,2245,2245,0
20240605,101100,24640785,2245,2245,2245,2245,0
20240605,101000,24640785,2245,2245,2245,2245,0
20240605,100900,24640785,2245,2245,2245,2245,0
20240605,100800,24640785,2245,2245,2245,2245,0
20240605,100700,24640785,2245,2245,2245,2245,0
20240605,100600,24640785,2245,2245,2245,2245,0
20240605,100500,24640785,2245,2245,2245,2245,0
20240605,100400,24640785,2245,2245,2245,2245,0
20240605,100300,24640785,2245,2245,2245,2245,0
20240605,100200,24640785,2245,2240,2245,2240,1298
20240605,100100,21731640,2240,2240,2240,2240,0
20240605,100000,21731640,2240,2230,2240,2230,3
20240605,095900,21724935,2240,2240,2240,2240,6
20240605,095800,21711495,2255,2250,2255,2250,2773
20240605,095700,15466205,2275,2275,2280,2270,25
20240605,095600,15409330,2270,2250,2270,2250,2399
20240605,095500,9967710,2260,2250,2260,2250,445
20240605,095400,8966450,2250,2250,2250,2250,0
20240605,095300,8966450,2250,2250,2250,2250,0
20240605,095200,8966450,2250,2250,2250,2250,21
20240605,095100,8919200,2245,2245,2245,2245,0
20240605,095000,8919200,2245,2245,2245,2245,500
20240605,094900,7796700,2250,2250,2250,2250,1
20240605,094800,7794450,2245,2240,2250,2240,762
20240605,094700,6086180,2245,2245,2245,2245,0
20240605,094600,6086180,2245,2245,2245,2245,9
20240605,094500,6065975,2240,2235,2240,2235,1271
20240605,094400,3218940,2235,2235,2235,2235,0
20240605,094300,3218940,2235,2235,2235,2235,0
20240605,094200,3218940,2235,2235,2235,2235,21
20240605,094100,3172005,2235,2235,2235,2235,0
20240605,094000,3172005,2235,2235,2235,2235,67
20240605,093900,3022260,2235,2235,2235,2235,0
20240605,093800,3022260,2235,2235,2235,2235,0
20240605,093700,3022260,2235,2235,2240,2235,576
20240605,093600,1734640,2235,2235,2235,2235,0
20240605,093500,1734640,2235,2235,2235,2235,0
20240605,093400,1734640,2235,2235,2235,2235,3
20240605,093300,1727935,2235,2235,2235,2235,40
20240605,093200,1638535,2235,2235,2235,2235,0
20240605,093100,1638535,2235,2235,2235,2235,50
20240605,093000,1526785,2230,2230,2230,2230,0
20240605,092900,1526785,2230,2215,2230,2215,400
20240605,092800,635865,2215,2215,2215,2215,2
20240605,092700,631435,2215,2215,2215,2215,0
20240605,092600,631435,2215,2215,2215,2215,0
20240605,092500,631435,2215,2215,2215,2215,0
20240605,092400,631435,2215,2215,2215,2215,59
20240605,092300,500750,2215,2215,2215,2215,0
20240605,092200,500750,2215,2215,2215,2215,0
20240605,092100,500750,2215,2215,2215,2215,0
20240605,092000,500750,2215,2215,2215,2215,0
20240605,091900,500750,2215,2215,2215,2215,0
20240605,091800,500750,2215,2215,2215,2215,0
20240605,091700,500750,2215,2215,2215,2215,20
20240605,091600,456450,2230,2230,2230,2230,0
20240605,091500,456450,2230,2230,2230,2230,0
20240605,091400,456450,2230,2230,2230,2230,1
20240605,091300,454220,2225,2225,2225,2225,0
20240605,091200,454220,2225,2225,2225,2225,3
20240605,091100,447545,2230,2230,2230,2230,0
20240605,091000,447545,2230,2230,2230,2230,0
20240605,090900,447545,2230,2230,2230,2230,0
20240605,090800,447545,2230,2230,2230,2230,1
20240605,090700,445315,2225,2225,2225,2225,0
20240605,090600,445315,2225,2225,2225,2225,54
20240605,090500,325165,2240,2240,2240,2240,0
20240605,090400,325165,2240,2240,2240,2240,0
20240605,090300,325165,2240,2230,2240,2230,66
20240605,090200,177860,2225,2225,2225,2225,66
20240605,090100,31010,2200,2200,2200,2200,11
20240605,090000,6810,2270,2270,2270,2270,3