KissMeData/308100/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,211200,32874285,4095,4095,4095,4095,119
20240605,211100,32874285,4095,4095,4095,4095,0
20240605,211000,32874285,4095,4095,4095,4095,0
20240605,210900,32874285,4095,4095,4095,4095,0
20240605,210800,32874285,4095,4095,4095,4095,0
20240605,210700,32874285,4095,4095,4095,4095,0
20240605,210600,32874285,4095,4095,4095,4095,0
20240605,210500,32874285,4095,4095,4095,4095,0
20240605,210400,32874285,4095,4095,4095,4095,0
20240605,210300,32874285,4095,4095,4095,4095,0
20240605,210200,32874285,4095,4095,4095,4095,0
20240605,210100,32874285,4095,4095,4095,4095,0
20240605,210000,32874285,4095,4095,4095,4095,0
20240605,205900,32874285,4095,4095,4095,4095,0
20240605,205800,32874285,4095,4095,4095,4095,0
20240605,205700,32874285,4095,4095,4095,4095,0
20240605,205600,32874285,4095,4095,4095,4095,0
20240605,205500,32874285,4095,4095,4095,4095,0
20240605,205400,32874285,4095,4095,4095,4095,0
20240605,205300,32874285,4095,4095,4095,4095,0
20240605,205200,32874285,4095,4095,4095,4095,0
20240605,205100,32874285,4095,4095,4095,4095,0
20240605,205000,32874285,4095,4095,4095,4095,0
20240605,204900,32874285,4095,4095,4095,4095,0
20240605,204800,32874285,4095,4095,4095,4095,0
20240605,204700,32874285,4095,4095,4095,4095,0
20240605,204600,32874285,4095,4095,4095,4095,0
20240605,204500,32874285,4095,4095,4095,4095,0
20240605,204400,32874285,4095,4095,4095,4095,0
20240605,204300,32874285,4095,4095,4095,4095,0
20240605,204200,32874285,4095,4095,4095,4095,119
20240605,204100,32874285,4095,4095,4095,4095,0
20240605,204000,32874285,4095,4095,4095,4095,0
20240605,203900,32874285,4095,4095,4095,4095,0
20240605,203800,32874285,4095,4095,4095,4095,0
20240605,203700,32874285,4095,4095,4095,4095,0
20240605,203600,32874285,4095,4095,4095,4095,0
20240605,203500,32874285,4095,4095,4095,4095,0
20240605,203400,32874285,4095,4095,4095,4095,0
20240605,203300,32874285,4095,4095,4095,4095,0
20240605,203200,32874285,4095,4095,4095,4095,0
20240605,203100,32874285,4095,4095,4095,4095,0
20240605,203000,32874285,4095,4095,4095,4095,0
20240605,202900,32874285,4095,4095,4095,4095,0
20240605,202800,32874285,4095,4095,4095,4095,0
20240605,202700,32874285,4095,4095,4095,4095,0
20240605,202600,32874285,4095,4095,4095,4095,0
20240605,202500,32874285,4095,4095,4095,4095,0
20240605,202400,32874285,4095,4095,4095,4095,0
20240605,202300,32874285,4095,4095,4095,4095,0
20240605,202200,32874285,4095,4095,4095,4095,0
20240605,202100,32874285,4095,4095,4095,4095,0
20240605,202000,32874285,4095,4095,4095,4095,0
20240605,201900,32874285,4095,4095,4095,4095,0
20240605,201800,32874285,4095,4095,4095,4095,0
20240605,201700,32874285,4095,4095,4095,4095,0
20240605,201600,32874285,4095,4095,4095,4095,0
20240605,201500,32874285,4095,4095,4095,4095,0
20240605,201400,32874285,4095,4095,4095,4095,0
20240605,201300,32874285,4095,4095,4095,4095,0
20240605,201200,32874285,4095,4095,4095,4095,119
20240605,201100,32874285,4095,4095,4095,4095,0
20240605,201000,32874285,4095,4095,4095,4095,0
20240605,200900,32874285,4095,4095,4095,4095,0
20240605,200800,32874285,4095,4095,4095,4095,0
20240605,200700,32874285,4095,4095,4095,4095,0
20240605,200600,32874285,4095,4095,4095,4095,0
20240605,200500,32874285,4095,4095,4095,4095,0
20240605,200400,32874285,4095,4095,4095,4095,0
20240605,200300,32874285,4095,4095,4095,4095,0
20240605,200200,32874285,4095,4095,4095,4095,0
20240605,200100,32874285,4095,4095,4095,4095,0
20240605,200000,32874285,4095,4095,4095,4095,0
20240605,195900,32874285,4095,4095,4095,4095,0
20240605,195800,32874285,4095,4095,4095,4095,0
20240605,195700,32874285,4095,4095,4095,4095,0
20240605,195600,32874285,4095,4095,4095,4095,0
20240605,195500,32874285,4095,4095,4095,4095,0
20240605,195400,32874285,4095,4095,4095,4095,0
20240605,195300,32874285,4095,4095,4095,4095,0
20240605,195200,32874285,4095,4095,4095,4095,0
20240605,195100,32874285,4095,4095,4095,4095,0
20240605,195000,32874285,4095,4095,4095,4095,0
20240605,194900,32874285,4095,4095,4095,4095,0
20240605,194800,32874285,4095,4095,4095,4095,0
20240605,194700,32874285,4095,4095,4095,4095,0
20240605,194600,32874285,4095,4095,4095,4095,0
20240605,194500,32874285,4095,4095,4095,4095,0
20240605,194400,32874285,4095,4095,4095,4095,0
20240605,194300,32874285,4095,4095,4095,4095,0
20240605,194200,32874285,4095,4095,4095,4095,119
20240605,194100,32874285,4095,4095,4095,4095,0
20240605,194000,32874285,4095,4095,4095,4095,0
20240605,193900,32874285,4095,4095,4095,4095,0
20240605,193800,32874285,4095,4095,4095,4095,0
20240605,193700,32874285,4095,4095,4095,4095,0
20240605,193600,32874285,4095,4095,4095,4095,0
20240605,193500,32874285,4095,4095,4095,4095,0
20240605,193400,32874285,4095,4095,4095,4095,0
20240605,193300,32874285,4095,4095,4095,4095,0
20240605,193200,32874285,4095,4095,4095,4095,0
20240605,193100,32874285,4095,4095,4095,4095,0
20240605,193000,32874285,4095,4095,4095,4095,0
20240605,192900,32874285,4095,4095,4095,4095,0
20240605,192800,32874285,4095,4095,4095,4095,0
20240605,192700,32874285,4095,4095,4095,4095,0
20240605,192600,32874285,4095,4095,4095,4095,0
20240605,192500,32874285,4095,4095,4095,4095,0
20240605,192400,32874285,4095,4095,4095,4095,0
20240605,192300,32874285,4095,4095,4095,4095,0
20240605,192200,32874285,4095,4095,4095,4095,0
20240605,192100,32874285,4095,4095,4095,4095,0
20240605,192000,32874285,4095,4095,4095,4095,0
20240605,191900,32874285,4095,4095,4095,4095,0
20240605,191800,32874285,4095,4095,4095,4095,0
20240605,191700,32874285,4095,4095,4095,4095,0
20240605,191600,32874285,4095,4095,4095,4095,0
20240605,191500,32874285,4095,4095,4095,4095,0
20240605,191400,32874285,4095,4095,4095,4095,0
20240605,191300,32874285,4095,4095,4095,4095,0
20240605,191200,32874285,4095,4095,4095,4095,119
20240605,191100,32874285,4095,4095,4095,4095,0
20240605,191000,32874285,4095,4095,4095,4095,0
20240605,190900,32874285,4095,4095,4095,4095,0
20240605,190800,32874285,4095,4095,4095,4095,0
20240605,190700,32874285,4095,4095,4095,4095,0
20240605,190600,32874285,4095,4095,4095,4095,0
20240605,190500,32874285,4095,4095,4095,4095,0
20240605,190400,32874285,4095,4095,4095,4095,0
20240605,190300,32874285,4095,4095,4095,4095,0
20240605,190200,32874285,4095,4095,4095,4095,0
20240605,190100,32874285,4095,4095,4095,4095,0
20240605,190000,32874285,4095,4095,4095,4095,0
20240605,185900,32874285,4095,4095,4095,4095,0
20240605,185800,32874285,4095,4095,4095,4095,0
20240605,185700,32874285,4095,4095,4095,4095,0
20240605,185600,32874285,4095,4095,4095,4095,0
20240605,185500,32874285,4095,4095,4095,4095,0
20240605,185400,32874285,4095,4095,4095,4095,0
20240605,185300,32874285,4095,4095,4095,4095,0
20240605,185200,32874285,4095,4095,4095,4095,0
20240605,185100,32874285,4095,4095,4095,4095,0
20240605,185000,32874285,4095,4095,4095,4095,0
20240605,184900,32874285,4095,4095,4095,4095,0
20240605,184800,32874285,4095,4095,4095,4095,0
20240605,184700,32874285,4095,4095,4095,4095,0
20240605,184600,32874285,4095,4095,4095,4095,0
20240605,184500,32874285,4095,4095,4095,4095,0
20240605,184400,32874285,4095,4095,4095,4095,0
20240605,184300,32874285,4095,4095,4095,4095,0
20240605,184200,32874285,4095,4095,4095,4095,119
20240605,184100,32874285,4095,4095,4095,4095,0
20240605,184000,32874285,4095,4095,4095,4095,0
20240605,183900,32874285,4095,4095,4095,4095,0
20240605,183800,32874285,4095,4095,4095,4095,0
20240605,183700,32874285,4095,4095,4095,4095,0
20240605,183600,32874285,4095,4095,4095,4095,0
20240605,183500,32874285,4095,4095,4095,4095,0
20240605,183400,32874285,4095,4095,4095,4095,0
20240605,183300,32874285,4095,4095,4095,4095,0
20240605,183200,32874285,4095,4095,4095,4095,0
20240605,183100,32874285,4095,4095,4095,4095,0
20240605,183000,32874285,4095,4095,4095,4095,0
20240605,182900,32874285,4095,4095,4095,4095,0
20240605,182800,32874285,4095,4095,4095,4095,0
20240605,182700,32874285,4095,4095,4095,4095,0
20240605,182600,32874285,4095,4095,4095,4095,0
20240605,182500,32874285,4095,4095,4095,4095,0
20240605,182400,32874285,4095,4095,4095,4095,0
20240605,182300,32874285,4095,4095,4095,4095,0
20240605,182200,32874285,4095,4095,4095,4095,0
20240605,182100,32874285,4095,4095,4095,4095,0
20240605,182000,32874285,4095,4095,4095,4095,0
20240605,181900,32874285,4095,4095,4095,4095,0
20240605,181800,32874285,4095,4095,4095,4095,0
20240605,181700,32874285,4095,4095,4095,4095,0
20240605,181600,32874285,4095,4095,4095,4095,0
20240605,181500,32874285,4095,4095,4095,4095,0
20240605,181400,32874285,4095,4095,4095,4095,0
20240605,181300,32874285,4095,4095,4095,4095,0
20240605,181200,32874285,4095,4095,4095,4095,119
20240605,181100,32874285,4095,4095,4095,4095,0
20240605,181000,32874285,4095,4095,4095,4095,0
20240605,180900,32874285,4095,4095,4095,4095,0
20240605,180800,32874285,4095,4095,4095,4095,0
20240605,180700,32874285,4095,4095,4095,4095,0
20240605,180600,32874285,4095,4095,4095,4095,0
20240605,180500,32874285,4095,4095,4095,4095,0
20240605,180400,32874285,4095,4095,4095,4095,0
20240605,180300,32874285,4095,4095,4095,4095,0
20240605,180200,32874285,4095,4095,4095,4095,0
20240605,180100,32874285,4095,4095,4095,4095,0
20240605,180000,32874285,4095,4095,4095,4095,0
20240605,175900,32874285,4095,4095,4095,4095,0
20240605,175800,32874285,4095,4095,4095,4095,0
20240605,175700,32874285,4095,4095,4095,4095,0
20240605,175600,32874285,4095,4095,4095,4095,0
20240605,175500,32874285,4095,4095,4095,4095,0
20240605,175400,32874285,4095,4095,4095,4095,0
20240605,175300,32874285,4095,4095,4095,4095,0
20240605,175200,32874285,4095,4095,4095,4095,0
20240605,175100,32874285,4095,4095,4095,4095,0
20240605,175000,32874285,4095,4095,4095,4095,0
20240605,174900,32874285,4095,4095,4095,4095,0
20240605,174800,32874285,4095,4095,4095,4095,0
20240605,174700,32874285,4095,4095,4095,4095,0
20240605,174600,32874285,4095,4095,4095,4095,0
20240605,174500,32874285,4095,4095,4095,4095,0
20240605,174400,32874285,4095,4095,4095,4095,0
20240605,174300,32874285,4095,4095,4095,4095,0
20240605,174200,32874285,4095,4095,4095,4095,119
20240605,174100,32874285,4095,4095,4095,4095,0
20240605,174000,32874285,4095,4095,4095,4095,0
20240605,173900,32874285,4095,4095,4095,4095,0
20240605,173800,32874285,4095,4095,4095,4095,0
20240605,173700,32874285,4095,4095,4095,4095,0
20240605,173600,32874285,4095,4095,4095,4095,0
20240605,173500,32874285,4095,4095,4095,4095,0
20240605,173400,32874285,4095,4095,4095,4095,0
20240605,173300,32874285,4095,4095,4095,4095,0
20240605,173200,32874285,4095,4095,4095,4095,0
20240605,173100,32874285,4095,4095,4095,4095,0
20240605,173000,32874285,4095,4095,4095,4095,0
20240605,172900,32874285,4095,4095,4095,4095,0
20240605,172800,32874285,4095,4095,4095,4095,0
20240605,172700,32874285,4095,4095,4095,4095,0
20240605,172600,32874285,4095,4095,4095,4095,0
20240605,172500,32874285,4095,4095,4095,4095,0
20240605,172400,32874285,4095,4095,4095,4095,0
20240605,172300,32874285,4095,4095,4095,4095,0
20240605,172200,32874285,4095,4095,4095,4095,0
20240605,172100,32874285,4095,4095,4095,4095,0
20240605,172000,32874285,4095,4095,4095,4095,0
20240605,171900,32874285,4095,4095,4095,4095,0
20240605,171800,32874285,4095,4095,4095,4095,0
20240605,171700,32874285,4095,4095,4095,4095,0
20240605,171600,32874285,4095,4095,4095,4095,0
20240605,171500,32874285,4095,4095,4095,4095,0
20240605,171400,32874285,4095,4095,4095,4095,0
20240605,171300,32874285,4095,4095,4095,4095,0
20240605,171200,32874285,4095,4095,4095,4095,119
20240605,171100,32874285,4095,4095,4095,4095,0
20240605,171000,32874285,4095,4095,4095,4095,0
20240605,170900,32874285,4095,4095,4095,4095,0
20240605,170800,32874285,4095,4095,4095,4095,0
20240605,170700,32874285,4095,4095,4095,4095,0
20240605,170600,32874285,4095,4095,4095,4095,0
20240605,170500,32874285,4095,4095,4095,4095,0
20240605,170400,32874285,4095,4095,4095,4095,0
20240605,170300,32874285,4095,4095,4095,4095,0
20240605,170200,32874285,4095,4095,4095,4095,0
20240605,170100,32874285,4095,4095,4095,4095,0
20240605,170000,32874285,4095,4095,4095,4095,0
20240605,165900,32874285,4095,4095,4095,4095,0
20240605,165800,32874285,4095,4095,4095,4095,0
20240605,165700,32874285,4095,4095,4095,4095,0
20240605,165600,32874285,4095,4095,4095,4095,0
20240605,165500,32874285,4095,4095,4095,4095,0
20240605,165400,32874285,4095,4095,4095,4095,0
20240605,165300,32874285,4095,4095,4095,4095,0
20240605,165200,32874285,4095,4095,4095,4095,0
20240605,165100,32874285,4095,4095,4095,4095,0
20240605,165000,32874285,4095,4095,4095,4095,0
20240605,164900,32874285,4095,4095,4095,4095,0
20240605,164800,32874285,4095,4095,4095,4095,0
20240605,164700,32874285,4095,4095,4095,4095,0
20240605,164600,32874285,4095,4095,4095,4095,0
20240605,164500,32874285,4095,4095,4095,4095,0
20240605,164400,32874285,4095,4095,4095,4095,0
20240605,164300,32874285,4095,4095,4095,4095,0
20240605,164200,32874285,4095,4095,4095,4095,119
20240605,164100,32874285,4095,4095,4095,4095,0
20240605,164000,32874285,4095,4095,4095,4095,0
20240605,163900,32874285,4095,4095,4095,4095,0
20240605,163800,32874285,4095,4095,4095,4095,0
20240605,163700,32874285,4095,4095,4095,4095,0
20240605,163600,32874285,4095,4095,4095,4095,0
20240605,163500,32874285,4095,4095,4095,4095,0
20240605,163400,32874285,4095,4095,4095,4095,0
20240605,163300,32874285,4095,4095,4095,4095,0
20240605,163200,32874285,4095,4095,4095,4095,0
20240605,163100,32874285,4095,4095,4095,4095,0
20240605,163000,32874285,4095,4095,4095,4095,0
20240605,162900,32874285,4095,4095,4095,4095,0
20240605,162800,32874285,4095,4095,4095,4095,0
20240605,162700,32874285,4095,4095,4095,4095,0
20240605,162600,32874285,4095,4095,4095,4095,0
20240605,162500,32874285,4095,4095,4095,4095,0
20240605,162400,32874285,4095,4095,4095,4095,0
20240605,162300,32874285,4095,4095,4095,4095,0
20240605,162200,32874285,4095,4095,4095,4095,0
20240605,162100,32874285,4095,4095,4095,4095,0
20240605,162000,32874285,4095,4095,4095,4095,0
20240605,161900,32874285,4095,4095,4095,4095,0
20240605,161800,32874285,4095,4095,4095,4095,0
20240605,161700,32874285,4095,4095,4095,4095,0
20240605,161600,32874285,4095,4095,4095,4095,0
20240605,161500,32874285,4095,4095,4095,4095,0
20240605,161400,32874285,4095,4095,4095,4095,0
20240605,161300,32874285,4095,4095,4095,4095,0
20240605,161200,32874285,4095,4095,4095,4095,119
20240605,161100,32874285,4095,4095,4095,4095,0
20240605,161000,32874285,4095,4095,4095,4095,0
20240605,160900,32874285,4095,4095,4095,4095,0
20240605,160800,32874285,4095,4095,4095,4095,0
20240605,160700,32874285,4095,4095,4095,4095,0
20240605,160600,32874285,4095,4095,4095,4095,0
20240605,160500,32874285,4095,4095,4095,4095,0
20240605,160400,32874285,4095,4095,4095,4095,0
20240605,160300,32874285,4095,4095,4095,4095,0
20240605,160200,32874285,4095,4095,4095,4095,0
20240605,160100,32874285,4095,4095,4095,4095,0
20240605,160000,32874285,4095,4095,4095,4095,0
20240605,155900,32874285,4095,4095,4095,4095,0
20240605,155800,32874285,4095,4095,4095,4095,0
20240605,155700,32874285,4095,4095,4095,4095,0
20240605,155600,32874285,4095,4095,4095,4095,0
20240605,155500,32874285,4095,4095,4095,4095,0
20240605,155400,32874285,4095,4095,4095,4095,0
20240605,155300,32874285,4095,4095,4095,4095,0
20240605,155200,32874285,4095,4095,4095,4095,0
20240605,155100,32874285,4095,4095,4095,4095,0
20240605,155000,32874285,4095,4095,4095,4095,0
20240605,154900,32874285,4095,4095,4095,4095,0
20240605,154800,32874285,4095,4095,4095,4095,0
20240605,154700,32874285,4095,4095,4095,4095,0
20240605,154600,32874285,4095,4095,4095,4095,0
20240605,154500,32874285,4095,4095,4095,4095,0
20240605,154400,32874285,4095,4095,4095,4095,0
20240605,154300,32874285,4095,4095,4095,4095,0
20240605,154200,32874285,4095,4095,4095,4095,119
20240605,154100,32874285,4095,4095,4095,4095,0
20240605,154000,32874285,4095,4095,4095,4095,0
20240605,153900,32874285,4095,4095,4095,4095,0
20240605,153800,32874285,4095,4095,4095,4095,0
20240605,153700,32874285,4095,4095,4095,4095,0
20240605,153600,32874285,4095,4095,4095,4095,0
20240605,153500,32874285,4095,4095,4095,4095,0
20240605,153400,32874285,4095,4095,4095,4095,0
20240605,153300,32874285,4095,4095,4095,4095,0
20240605,153200,32874285,4095,4095,4095,4095,0
20240605,153100,32874285,4095,4095,4095,4095,0
20240605,153000,32874285,4095,4095,4095,4095,119
20240605,152900,32386980,4090,4090,4090,4090,0
20240605,152800,32386980,4090,4090,4090,4090,0
20240605,152700,32386980,4090,4090,4090,4090,0
20240605,152600,32386980,4090,4090,4090,4090,0
20240605,152500,32386980,4090,4090,4090,4090,0
20240605,152400,32386980,4090,4090,4090,4090,0
20240605,152300,32386980,4090,4090,4090,4090,0
20240605,152200,32386980,4090,4090,4090,4090,0
20240605,152100,32386980,4090,4090,4090,4090,0
20240605,152000,32386980,4090,4090,4090,4090,0
20240605,151900,32386980,4090,4090,4090,4090,0
20240605,151800,32386980,4090,4090,4090,4090,0
20240605,151700,32386980,4090,4090,4090,4090,0
20240605,151600,32386980,4090,4090,4090,4090,0
20240605,151500,32386980,4090,4090,4090,4035,30
20240605,151400,32265820,4035,4090,4090,4035,49
20240605,151300,32067840,4040,4040,4040,4040,24
20240605,151200,31970880,4095,4095,4095,4095,0
20240605,151100,31970880,4095,4095,4095,4095,0
20240605,151000,31970880,4095,4095,4095,4095,0
20240605,150900,31970880,4095,4095,4095,4095,0
20240605,150800,31970880,4095,4095,4095,4095,0
20240605,150700,31970880,4095,4095,4095,4095,0
20240605,150600,31970880,4095,4095,4095,4095,0
20240605,150500,31970880,4095,4095,4095,4095,0
20240605,150400,31970880,4095,4095,4095,4095,0
20240605,150300,31970880,4095,4095,4095,4095,0
20240605,150200,31970880,4095,4095,4095,4095,0
20240605,150100,31970880,4095,4095,4095,4095,0
20240605,150000,31970880,4095,4095,4095,4095,0
20240605,145900,31970880,4095,4095,4095,4095,0
20240605,145800,31970880,4095,4095,4095,4095,0
20240605,145700,31970880,4095,4095,4095,4095,0
20240605,145600,31970880,4095,4095,4095,4095,0
20240605,145500,31970880,4095,4095,4095,4095,0
20240605,145400,31970880,4095,4095,4095,4095,0
20240605,145300,31970880,4095,4095,4095,4095,0
20240605,145200,31970880,4095,4095,4095,4095,0
20240605,145100,31970880,4095,4095,4095,4095,0
20240605,145000,31970880,4095,4095,4095,4095,0
20240605,144900,31970880,4095,4095,4095,4095,0
20240605,144800,31970880,4095,4085,4095,4085,800
20240605,144700,28694970,4085,4080,4085,4080,100
20240605,144600,28286510,4080,4080,4080,4080,0
20240605,144500,28286510,4080,4080,4080,4080,0
20240605,144400,28286510,4080,4080,4080,4080,0
20240605,144300,28286510,4080,4080,4080,4080,0
20240605,144200,28286510,4080,4080,4080,4080,0
20240605,144100,28286510,4080,4080,4080,4080,100
20240605,144000,27878510,4080,4055,4080,4055,401
20240605,143900,26247175,4035,4035,4035,4035,0
20240605,143800,26247175,4035,4035,4035,4035,0
20240605,143700,26247175,4035,4035,4035,4035,0
20240605,143600,26247175,4035,4035,4035,4035,0
20240605,143500,26247175,4035,4035,4035,4035,0
20240605,143400,26247175,4035,4035,4035,4035,0
20240605,143300,26247175,4035,4035,4035,4035,0
20240605,143200,26247175,4035,4035,4035,4035,0
20240605,143100,26247175,4035,4035,4035,4035,125
20240605,143000,25742800,4035,4035,4035,4035,0
20240605,142900,25742800,4035,4035,4035,4035,0
20240605,142800,25742800,4035,4035,4035,4035,0
20240605,142700,25742800,4035,4035,4035,4035,45
20240605,142600,25561225,4035,4035,4035,4035,80
20240605,142500,25238425,4035,4035,4035,4035,0
20240605,142400,25238425,4035,4035,4035,4035,0
20240605,142300,25238425,4035,4035,4035,4035,0
20240605,142200,25238425,4035,4035,4035,4035,0
20240605,142100,25238425,4035,4035,4035,4035,0
20240605,142000,25238425,4035,4035,4035,4035,0
20240605,141900,25238425,4035,4040,4040,4035,20
20240605,141800,25157720,4070,4070,4070,4070,0
20240605,141700,25157720,4070,4070,4070,4070,0
20240605,141600,25157720,4070,4070,4070,4070,0
20240605,141500,25157720,4070,4070,4070,4070,0
20240605,141400,25157720,4070,4070,4070,4070,0
20240605,141300,25157720,4070,4070,4070,4070,0
20240605,141200,25157720,4070,4070,4070,4070,0
20240605,141100,25157720,4070,4070,4070,4070,0
20240605,141000,25157720,4070,4070,4070,4070,0
20240605,140900,25157720,4070,4070,4070,4070,0
20240605,140800,25157720,4070,4070,4070,4070,0
20240605,140700,25157720,4070,4070,4070,4070,0
20240605,140600,25157720,4070,4070,4070,4070,0
20240605,140500,25157720,4070,4070,4070,4070,0
20240605,140400,25157720,4070,4070,4070,4070,0
20240605,140300,25157720,4070,4070,4070,4070,0
20240605,140200,25157720,4070,4070,4070,4070,0
20240605,140100,25157720,4070,4070,4070,4070,0
20240605,140000,25157720,4070,4070,4070,4070,0
20240605,135900,25157720,4070,4070,4070,4070,0
20240605,135800,25157720,4070,4070,4070,4070,0
20240605,135700,25157720,4070,4070,4070,4070,0
20240605,135600,25157720,4070,4070,4070,4070,0
20240605,135500,25157720,4070,4070,4070,4070,0
20240605,135400,25157720,4070,4070,4070,4070,0
20240605,135300,25157720,4070,4070,4070,4070,0
20240605,135200,25157720,4070,4070,4070,4070,0
20240605,135100,25157720,4070,4070,4070,4070,0
20240605,135000,25157720,4070,4070,4070,4070,0
20240605,134900,25157720,4070,4070,4070,4070,0
20240605,134800,25157720,4070,4070,4070,4070,0
20240605,134700,25157720,4070,4070,4070,4070,0
20240605,134600,25157720,4070,4070,4070,4070,0
20240605,134500,25157720,4070,4070,4070,4070,0
20240605,134400,25157720,4070,4070,4070,4070,0
20240605,134300,25157720,4070,4070,4070,4070,1
20240605,134200,25153650,4030,4030,4030,4030,0
20240605,134100,25153650,4030,4030,4030,4030,0
20240605,134000,25153650,4030,4030,4030,4030,109
20240605,133900,24714380,4070,4070,4070,4070,0
20240605,133800,24714380,4070,4070,4070,4070,0
20240605,133700,24714380,4070,4070,4070,4070,0
20240605,133600,24714380,4070,4070,4070,4070,0
20240605,133500,24714380,4070,4070,4070,4070,0
20240605,133400,24714380,4070,4070,4070,4070,0
20240605,133300,24714380,4070,4070,4070,4070,0
20240605,133200,24714380,4070,4070,4070,4070,0
20240605,133100,24714380,4070,4070,4070,4070,0
20240605,133000,24714380,4070,4070,4070,4070,0
20240605,132900,24714380,4070,4070,4070,4070,0
20240605,132800,24714380,4070,4070,4070,4070,0
20240605,132700,24714380,4070,4070,4070,4070,0
20240605,132600,24714380,4070,4070,4070,4070,0
20240605,132500,24714380,4070,4070,4070,4070,0
20240605,132400,24714380,4070,4070,4070,4070,0
20240605,132300,24714380,4070,4070,4070,4070,0
20240605,132200,24714380,4070,4070,4070,4070,0
20240605,132100,24714380,4070,4070,4070,4070,0
20240605,132000,24714380,4070,4070,4070,4070,0
20240605,131900,24714380,4070,4070,4070,4070,0
20240605,131800,24714380,4070,4070,4070,4070,0
20240605,131700,24714380,4070,4070,4070,4070,0
20240605,131600,24714380,4070,4070,4070,4070,1
20240605,131500,24710310,4070,4070,4070,4070,0
20240605,131400,24710310,4070,4070,4070,4070,0
20240605,131300,24710310,4070,4070,4070,4070,0
20240605,131200,24710310,4070,4070,4070,4070,0
20240605,131100,24710310,4070,4070,4070,4070,0
20240605,131000,24710310,4070,4070,4070,4070,0
20240605,130900,24710310,4070,4070,4070,4070,0
20240605,130800,24710310,4070,4070,4070,4070,0
20240605,130700,24710310,4070,4070,4070,4070,0
20240605,130600,24710310,4070,4070,4070,4070,0
20240605,130500,24710310,4070,4070,4070,4070,0
20240605,130400,24710310,4070,4070,4070,4070,0
20240605,130300,24710310,4070,4070,4070,4070,0
20240605,130200,24710310,4070,4070,4070,4070,0
20240605,130100,24710310,4070,4070,4070,4070,1
20240605,130000,24706240,4025,4030,4030,4025,12
20240605,125900,24657885,4075,4075,4075,4075,1
20240605,125800,24653810,4060,4060,4060,4060,1
20240605,125700,24649750,4075,4075,4075,4075,0
20240605,125600,24649750,4075,4075,4075,4075,0
20240605,125500,24649750,4075,4075,4075,4075,0
20240605,125400,24649750,4075,4075,4075,4075,0
20240605,125300,24649750,4075,4075,4075,4075,0
20240605,125200,24649750,4075,4075,4075,4075,0
20240605,125100,24649750,4075,4075,4075,4075,0
20240605,125000,24649750,4075,4075,4075,4075,0
20240605,124900,24649750,4075,4075,4075,4075,0
20240605,124800,24649750,4075,4075,4075,4075,0
20240605,124700,24649750,4075,4075,4075,4075,0
20240605,124600,24649750,4075,4075,4075,4075,0
20240605,124500,24649750,4075,4075,4075,4075,161
20240605,124400,23993675,4075,4075,4075,4075,161
20240605,124300,23337600,4075,4075,4075,4075,0
20240605,124200,23337600,4075,4075,4075,4075,0
20240605,124100,23337600,4075,4075,4075,4075,0
20240605,124000,23337600,4075,4075,4075,4075,1
20240605,123900,23333525,4030,4030,4030,4030,0
20240605,123800,23333525,4030,4030,4030,4030,0
20240605,123700,23333525,4030,4030,4030,4030,0
20240605,123600,23333525,4030,4030,4030,4030,0
20240605,123500,23333525,4030,4030,4030,4030,0
20240605,123400,23333525,4030,4030,4030,4030,0
20240605,123300,23333525,4030,4040,4040,4030,7
20240605,123200,23305305,4080,4080,4080,4080,0
20240605,123100,23305305,4080,4080,4080,4080,0
20240605,123000,23305305,4080,4080,4080,4080,0
20240605,122900,23305305,4080,4080,4080,4080,0
20240605,122800,23305305,4080,4080,4080,4080,0
20240605,122700,23305305,4080,4080,4080,4080,0
20240605,122600,23305305,4080,4080,4080,4080,0
20240605,122500,23305305,4080,4080,4080,4080,0
20240605,122400,23305305,4080,4080,4080,4080,0
20240605,122300,23305305,4080,4080,4080,4080,0
20240605,122200,23305305,4080,4080,4080,4080,0
20240605,122100,23305305,4080,4080,4080,4080,0
20240605,122000,23305305,4080,4080,4080,4080,0
20240605,121900,23305305,4080,4080,4080,4080,0
20240605,121800,23305305,4080,4080,4080,4080,0
20240605,121700,23305305,4080,4080,4080,4080,0
20240605,121600,23305305,4080,4080,4080,4080,0
20240605,121500,23305305,4080,4080,4080,4080,0
20240605,121400,23305305,4080,4080,4080,4080,0
20240605,121300,23305305,4080,4080,4080,4080,0
20240605,121200,23305305,4080,4080,4080,4080,0
20240605,121100,23305305,4080,4080,4080,4080,0
20240605,121000,23305305,4080,4080,4080,4080,0
20240605,120900,23305305,4080,4080,4080,4080,0
20240605,120800,23305305,4080,4080,4080,4080,0
20240605,120700,23305305,4080,4080,4080,4080,0
20240605,120600,23305305,4080,4080,4080,4080,0
20240605,120500,23305305,4080,4080,4080,4080,1
20240605,120400,23301225,4080,4080,4080,4080,0
20240605,120300,23301225,4080,4080,4080,4080,0
20240605,120200,23301225,4080,4080,4080,4080,0
20240605,120100,23301225,4080,4080,4080,4080,0
20240605,120000,23301225,4080,4080,4080,4080,1
20240605,115900,23297145,4075,4075,4075,4075,0
20240605,115800,23297145,4075,4075,4075,4075,0
20240605,115700,23297145,4075,4075,4075,4075,0
20240605,115600,23297145,4075,4075,4075,4075,0
20240605,115500,23297145,4075,4075,4075,4075,0
20240605,115400,23297145,4075,4075,4075,4075,0
20240605,115300,23297145,4075,4075,4075,4075,0
20240605,115200,23297145,4075,4075,4075,4075,0
20240605,115100,23297145,4075,4075,4075,4075,0
20240605,115000,23297145,4075,4075,4075,4075,1
20240605,114900,23293070,4085,4085,4085,4085,0
20240605,114800,23293070,4085,4085,4085,4085,0
20240605,114700,23293070,4085,4085,4085,4085,0
20240605,114600,23293070,4085,4085,4085,4085,0
20240605,114500,23293070,4085,4085,4085,4085,0
20240605,114400,23293070,4085,4085,4085,4085,0
20240605,114300,23293070,4085,4085,4085,4085,0
20240605,114200,23293070,4085,4085,4085,4085,0
20240605,114100,23293070,4085,4085,4085,4085,0
20240605,114000,23293070,4085,4085,4085,4085,0
20240605,113900,23293070,4085,4085,4085,4085,0
20240605,113800,23293070,4085,4085,4085,4085,0
20240605,113700,23293070,4085,4085,4085,4085,0
20240605,113600,23293070,4085,4085,4085,4085,0
20240605,113500,23293070,4085,4085,4085,4085,1
20240605,113400,23288985,4095,4095,4095,4095,0
20240605,113300,23288985,4095,4095,4095,4095,0
20240605,113200,23288985,4095,4095,4095,4095,0
20240605,113100,23288985,4095,4095,4095,4095,0
20240605,113000,23288985,4095,4095,4095,4095,0
20240605,112900,23288985,4095,4095,4095,4095,0
20240605,112800,23288985,4095,4095,4095,4095,0
20240605,112700,23288985,4095,4095,4095,4095,0
20240605,112600,23288985,4095,4095,4095,4095,0
20240605,112500,23288985,4095,4095,4095,4095,1
20240605,112400,23284890,4035,4035,4035,4035,0
20240605,112300,23284890,4035,4035,4035,4035,3
20240605,112200,23272785,4100,4100,4100,4100,0
20240605,112100,23272785,4100,4100,4100,4100,0
20240605,112000,23272785,4100,4100,4100,4100,244
20240605,111900,22272385,4100,4100,4100,4100,0
20240605,111800,22272385,4100,4100,4100,4100,0
20240605,111700,22272385,4100,4100,4100,4100,1
20240605,111600,22268285,4100,4100,4100,4100,0
20240605,111500,22268285,4100,4100,4100,4100,12
20240605,111400,22219085,4100,4100,4100,4100,0
20240605,111300,22219085,4100,4080,4100,4080,134
20240605,111200,21672025,4080,4080,4080,4080,0
20240605,111100,21672025,4080,4080,4080,4080,0
20240605,111000,21672025,4080,4080,4080,4080,0
20240605,110900,21672025,4080,4080,4080,4080,0
20240605,110800,21672025,4080,4080,4080,4080,0
20240605,110700,21672025,4080,4080,4080,4080,0
20240605,110600,21672025,4080,4080,4080,4080,0
20240605,110500,21672025,4080,4045,4080,4045,501
20240605,110400,19630045,4035,4035,4035,4035,0
20240605,110300,19630045,4035,4035,4035,4035,0
20240605,110200,19630045,4035,4035,4035,4035,0
20240605,110100,19630045,4035,4035,4035,4035,0
20240605,110000,19630045,4035,4080,4080,4035,61
20240605,105900,19383865,4080,4080,4080,4080,0
20240605,105800,19383865,4080,4080,4080,4080,0
20240605,105700,19383865,4080,4080,4080,4080,1
20240605,105600,19379785,4040,4040,4040,4040,0
20240605,105500,19379785,4040,4040,4040,4040,0
20240605,105400,19379785,4040,4040,4040,4040,13
20240605,105300,19327265,4030,4030,4030,4030,0
20240605,105200,19327265,4030,4030,4030,4030,0
20240605,105100,19327265,4030,4030,4030,4030,0
20240605,105000,19327265,4030,4030,4030,4030,25
20240605,104900,19226515,4030,4030,4030,4030,0
20240605,104800,19226515,4030,4030,4030,4030,0
20240605,104700,19226515,4030,4030,4030,4030,0
20240605,104600,19226515,4030,4030,4030,4030,0
20240605,104500,19226515,4030,4040,4040,4030,19
20240605,104400,19149935,4040,4040,4040,4040,550
20240605,104300,16927935,4040,4040,4040,4040,0
20240605,104200,16927935,4040,4040,4040,4040,0
20240605,104100,16927935,4040,4040,4040,4040,0
20240605,104000,16927935,4040,4040,4040,4040,0
20240605,103900,16927935,4040,4040,4040,4040,0
20240605,103800,16927935,4040,4040,4040,4040,0
20240605,103700,16927935,4040,4040,4040,4040,0
20240605,103600,16927935,4040,4040,4040,4040,0
20240605,103500,16927935,4040,4040,4040,4040,1
20240605,103400,16923895,4025,4025,4025,4025,3
20240605,103300,16911820,4030,4030,4030,4030,0
20240605,103200,16911820,4030,4030,4030,4030,270
20240605,103100,15823720,4040,4040,4040,4040,0
20240605,103000,15823720,4040,4040,4040,4040,1
20240605,102900,15819680,4030,4030,4030,4030,0
20240605,102800,15819680,4030,4030,4030,4030,0
20240605,102700,15819680,4030,4030,4030,4030,0
20240605,102600,15819680,4030,4030,4030,4030,0
20240605,102500,15819680,4030,4030,4030,4030,0
20240605,102400,15819680,4030,4030,4030,4030,0
20240605,102300,15819680,4030,4030,4030,4030,0
20240605,102200,15819680,4030,4030,4030,4030,0
20240605,102100,15819680,4030,4030,4030,4030,0
20240605,102000,15819680,4030,4030,4030,4030,0
20240605,101900,15819680,4030,4030,4030,4030,0
20240605,101800,15819680,4030,4030,4030,4030,0
20240605,101700,15819680,4030,4030,4030,4030,0
20240605,101600,15819680,4030,4030,4030,4030,0
20240605,101500,15819680,4030,4030,4030,4030,1
20240605,101400,15815650,4030,4030,4030,4030,0
20240605,101300,15815650,4030,4030,4030,4030,0
20240605,101200,15815650,4030,4030,4030,4030,0
20240605,101100,15815650,4030,4030,4030,4030,0
20240605,101000,15815650,4030,4025,4030,4025,20
20240605,100900,15735145,4040,4040,4040,4040,0
20240605,100800,15735145,4040,4040,4040,4040,0
20240605,100700,15735145,4040,4040,4040,4040,0
20240605,100600,15735145,4040,4040,4040,4040,0
20240605,100500,15735145,4040,4040,4040,4040,0
20240605,100400,15735145,4040,4040,4040,4040,1
20240605,100300,15731105,4020,4020,4020,4020,0
20240605,100200,15731105,4020,4020,4020,4020,0
20240605,100100,15731105,4020,4020,4020,4020,0
20240605,100000,15731105,4020,4020,4020,4020,0
20240605,095900,15731105,4020,4020,4020,4020,0
20240605,095800,15731105,4020,4020,4020,4020,0
20240605,095700,15731105,4020,4020,4020,4020,0
20240605,095600,15731105,4020,4035,4035,4020,210
20240605,095500,14886080,4040,4040,4040,4040,2501
20240605,095400,4782040,4040,4040,4040,4040,0
20240605,095300,4782040,4040,4040,4040,4040,0
20240605,095200,4782040,4040,4040,4040,4040,0
20240605,095100,4782040,4040,4040,4040,4040,0
20240605,095000,4782040,4040,4040,4040,4040,0
20240605,094900,4782040,4040,4040,4040,4040,0
20240605,094800,4782040,4040,4040,4040,4040,4
20240605,094700,4765880,4040,4040,4040,4040,0
20240605,094600,4765880,4040,4040,4040,4040,0
20240605,094500,4765880,4040,4040,4040,4040,1
20240605,094400,4761840,4040,4040,4040,4040,0
20240605,094300,4761840,4040,4040,4040,4040,28
20240605,094200,4648720,4035,4035,4035,4035,0
20240605,094100,4648720,4035,4035,4035,4035,0
20240605,094000,4648720,4035,4040,4040,4035,829
20240605,093900,1300030,4040,4040,4040,4040,0
20240605,093800,1300030,4040,4040,4040,4040,0
20240605,093700,1300030,4040,4040,4040,4040,0
20240605,093600,1300030,4040,4040,4040,4040,2
20240605,093500,1291950,4045,4045,4045,4045,1
20240605,093400,1287905,4040,4040,4040,4040,2
20240605,093300,1279825,4040,4040,4040,4040,2
20240605,093200,1271745,4040,4040,4040,4040,0
20240605,093100,1271745,4040,4040,4040,4040,2
20240605,093000,1263665,4045,4045,4045,4045,1
20240605,092900,1259620,4040,4040,4040,4040,2
20240605,092800,1251540,4040,4040,4040,4040,0
20240605,092700,1251540,4040,4040,4040,4040,2
20240605,092600,1243460,4040,4040,4040,4040,0
20240605,092500,1243460,4040,4040,4040,4040,2
20240605,092400,1235380,4040,4040,4040,4040,2
20240605,092300,1227300,4040,4040,4040,4040,0
20240605,092200,1227300,4040,4040,4040,4040,2
20240605,092100,1219220,4040,4040,4040,4040,0
20240605,092000,1219220,4040,4045,4045,4040,3
20240605,091900,1207095,4040,4040,4040,4040,0
20240605,091800,1207095,4040,4040,4040,4040,2
20240605,091700,1199015,4045,4045,4045,4045,33
20240605,091600,1065530,4045,4045,4045,4045,2
20240605,091500,1057440,4045,4045,4045,4045,0
20240605,091400,1057440,4045,4045,4045,4045,2
20240605,091300,1049350,4045,4045,4045,4045,2
20240605,091200,1041260,4080,4080,4080,4080,1
20240605,091100,1037180,4050,4050,4050,4050,2
20240605,091000,1029080,4080,4080,4080,4080,0
20240605,090900,1029080,4080,4050,4080,4050,53
20240605,090800,812900,4050,4050,4050,4050,0
20240605,090700,812900,4050,4050,4050,4050,2
20240605,090600,804800,4050,4050,4050,4050,0
20240605,090500,804800,4050,4080,4080,4050,3
20240605,090400,792620,4050,4050,4050,4050,2
20240605,090300,784520,4080,4080,4080,4080,58
20240605,090200,547880,4080,4080,4080,4080,2
20240605,090100,539720,4120,4120,4120,4120,3
20240605,090000,527360,4120,4120,4120,4120,128