KissMeData/038540/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192300,92548590,3150,3150,3150,3150,3745
20240604,192200,92548590,3150,3150,3150,3150,0
20240604,192100,92548590,3150,3150,3150,3150,0
20240604,192000,92548590,3150,3150,3150,3150,0
20240604,191900,92548590,3150,3150,3150,3150,0
20240604,191800,92548590,3150,3150,3150,3150,0
20240604,191700,92548590,3150,3150,3150,3150,0
20240604,191600,92548590,3150,3150,3150,3150,0
20240604,191500,92548590,3150,3150,3150,3150,0
20240604,191400,92548590,3150,3150,3150,3150,0
20240604,191300,92548590,3150,3150,3150,3150,0
20240604,191200,92548590,3150,3150,3150,3150,0
20240604,191100,92548590,3150,3150,3150,3150,0
20240604,191000,92548590,3150,3150,3150,3150,0
20240604,190900,92548590,3150,3150,3150,3150,0
20240604,190800,92548590,3150,3150,3150,3150,0
20240604,190700,92548590,3150,3150,3150,3150,0
20240604,190600,92548590,3150,3150,3150,3150,0
20240604,190500,92548590,3150,3150,3150,3150,0
20240604,190400,92548590,3150,3150,3150,3150,0
20240604,190300,92548590,3150,3150,3150,3150,0
20240604,190200,92548590,3150,3150,3150,3150,0
20240604,190100,92548590,3150,3150,3150,3150,0
20240604,190000,92548590,3150,3150,3150,3150,0
20240604,185900,92548590,3150,3150,3150,3150,0
20240604,185800,92548590,3150,3150,3150,3150,0
20240604,185700,92548590,3150,3150,3150,3150,0
20240604,185600,92548590,3150,3150,3150,3150,0
20240604,185500,92548590,3150,3150,3150,3150,0
20240604,185400,92548590,3150,3150,3150,3150,0
20240604,185300,92548590,3150,3150,3150,3150,3745
20240604,185200,92548590,3150,3150,3150,3150,0
20240604,185100,92548590,3150,3150,3150,3150,0
20240604,185000,92548590,3150,3150,3150,3150,0
20240604,184900,92548590,3150,3150,3150,3150,0
20240604,184800,92548590,3150,3150,3150,3150,0
20240604,184700,92548590,3150,3150,3150,3150,0
20240604,184600,92548590,3150,3150,3150,3150,0
20240604,184500,92548590,3150,3150,3150,3150,0
20240604,184400,92548590,3150,3150,3150,3150,0
20240604,184300,92548590,3150,3150,3150,3150,0
20240604,184200,92548590,3150,3150,3150,3150,0
20240604,184100,92548590,3150,3150,3150,3150,0
20240604,184000,92548590,3150,3150,3150,3150,0
20240604,183900,92548590,3150,3150,3150,3150,0
20240604,183800,92548590,3150,3150,3150,3150,0
20240604,183700,92548590,3150,3150,3150,3150,0
20240604,183600,92548590,3150,3150,3150,3150,0
20240604,183500,92548590,3150,3150,3150,3150,0
20240604,183400,92548590,3150,3150,3150,3150,0
20240604,183300,92548590,3150,3150,3150,3150,0
20240604,183200,92548590,3150,3150,3150,3150,0
20240604,183100,92548590,3150,3150,3150,3150,0
20240604,183000,92548590,3150,3150,3150,3150,0
20240604,182900,92548590,3150,3150,3150,3150,0
20240604,182800,92548590,3150,3150,3150,3150,0
20240604,182700,92548590,3150,3150,3150,3150,0
20240604,182600,92548590,3150,3150,3150,3150,0
20240604,182500,92548590,3150,3150,3150,3150,0
20240604,182400,92548590,3150,3150,3150,3150,0
20240604,182300,92548590,3150,3150,3150,3150,3745
20240604,182200,92548590,3150,3150,3150,3150,0
20240604,182100,92548590,3150,3150,3150,3150,0
20240604,182000,92548590,3150,3150,3150,3150,0
20240604,181900,92548590,3150,3150,3150,3150,0
20240604,181800,92548590,3150,3150,3150,3150,0
20240604,181700,92548590,3150,3150,3150,3150,0
20240604,181600,92548590,3150,3150,3150,3150,0
20240604,181500,92548590,3150,3150,3150,3150,0
20240604,181400,92548590,3150,3150,3150,3150,0
20240604,181300,92548590,3150,3150,3150,3150,0
20240604,181200,92548590,3150,3150,3150,3150,0
20240604,181100,92548590,3150,3150,3150,3150,0
20240604,181000,92548590,3150,3150,3150,3150,0
20240604,180900,92548590,3150,3150,3150,3150,0
20240604,180800,92548590,3150,3150,3150,3150,0
20240604,180700,92548590,3150,3150,3150,3150,0
20240604,180600,92548590,3150,3150,3150,3150,0
20240604,180500,92548590,3150,3150,3150,3150,0
20240604,180400,92548590,3150,3150,3150,3150,0
20240604,180300,92548590,3150,3150,3150,3150,0
20240604,180200,92548590,3150,3150,3150,3150,0
20240604,180100,92548590,3150,3150,3150,3150,0
20240604,180000,92548590,3150,3150,3150,3150,0
20240604,175900,92548590,3150,3150,3150,3150,0
20240604,175800,92548590,3150,3150,3150,3150,0
20240604,175700,92548590,3150,3150,3150,3150,0
20240604,175600,92548590,3150,3150,3150,3150,0
20240604,175500,92548590,3150,3150,3150,3150,0
20240604,175400,92548590,3150,3150,3150,3150,0
20240604,175300,92548590,3150,3150,3150,3150,3745
20240604,175200,92548590,3150,3150,3150,3150,0
20240604,175100,92548590,3150,3150,3150,3150,0
20240604,175000,92548590,3150,3150,3150,3150,0
20240604,174900,92548590,3150,3150,3150,3150,0
20240604,174800,92548590,3150,3150,3150,3150,0
20240604,174700,92548590,3150,3150,3150,3150,0
20240604,174600,92548590,3150,3150,3150,3150,0
20240604,174500,92548590,3150,3150,3150,3150,0
20240604,174400,92548590,3150,3150,3150,3150,0
20240604,174300,92548590,3150,3150,3150,3150,0
20240604,174200,92548590,3150,3150,3150,3150,0
20240604,174100,92548590,3150,3150,3150,3150,0
20240604,174000,92548590,3150,3150,3150,3150,0
20240604,173900,92548590,3150,3150,3150,3150,0
20240604,173800,92548590,3150,3150,3150,3150,0
20240604,173700,92548590,3150,3150,3150,3150,0
20240604,173600,92548590,3150,3150,3150,3150,0
20240604,173500,92548590,3150,3150,3150,3150,0
20240604,173400,92548590,3150,3150,3150,3150,0
20240604,173300,92548590,3150,3150,3150,3150,0
20240604,173200,92548590,3150,3150,3150,3150,0
20240604,173100,92548590,3150,3150,3150,3150,0
20240604,173000,92548590,3150,3150,3150,3150,0
20240604,172900,92548590,3150,3150,3150,3150,0
20240604,172800,92548590,3150,3150,3150,3150,0
20240604,172700,92548590,3150,3150,3150,3150,0
20240604,172600,92548590,3150,3150,3150,3150,0
20240604,172500,92548590,3150,3150,3150,3150,0
20240604,172400,92548590,3150,3150,3150,3150,0
20240604,172300,92548590,3150,3150,3150,3150,3745
20240604,172200,92548590,3150,3150,3150,3150,0
20240604,172100,92548590,3150,3150,3150,3150,0
20240604,172000,92548590,3150,3150,3150,3150,0
20240604,171900,92548590,3150,3150,3150,3150,0
20240604,171800,92548590,3150,3150,3150,3150,0
20240604,171700,92548590,3150,3150,3150,3150,0
20240604,171600,92548590,3150,3150,3150,3150,0
20240604,171500,92548590,3150,3150,3150,3150,0
20240604,171400,92548590,3150,3150,3150,3150,0
20240604,171300,92548590,3150,3150,3150,3150,0
20240604,171200,92548590,3150,3150,3150,3150,0
20240604,171100,92548590,3150,3150,3150,3150,0
20240604,171000,92548590,3150,3150,3150,3150,0
20240604,170900,92548590,3150,3150,3150,3150,0
20240604,170800,92548590,3150,3150,3150,3150,0
20240604,170700,92548590,3150,3150,3150,3150,0
20240604,170600,92548590,3150,3150,3150,3150,0
20240604,170500,92548590,3150,3150,3150,3150,0
20240604,170400,92548590,3150,3150,3150,3150,0
20240604,170300,92548590,3150,3150,3150,3150,0
20240604,170200,92548590,3150,3150,3150,3150,0
20240604,170100,92548590,3150,3150,3150,3150,0
20240604,170000,92548590,3150,3150,3150,3150,0
20240604,165900,92548590,3150,3150,3150,3150,0
20240604,165800,92548590,3150,3150,3150,3150,0
20240604,165700,92548590,3150,3150,3150,3150,0
20240604,165600,92548590,3150,3150,3150,3150,0
20240604,165500,92548590,3150,3150,3150,3150,0
20240604,165400,92548590,3150,3150,3150,3150,0
20240604,165300,92548590,3150,3150,3150,3150,3745
20240604,165200,92548590,3150,3150,3150,3150,0
20240604,165100,92548590,3150,3150,3150,3150,0
20240604,165000,92548590,3150,3150,3150,3150,0
20240604,164900,92548590,3150,3150,3150,3150,0
20240604,164800,92548590,3150,3150,3150,3150,0
20240604,164700,92548590,3150,3150,3150,3150,0
20240604,164600,92548590,3150,3150,3150,3150,0
20240604,164500,92548590,3150,3150,3150,3150,0
20240604,164400,92548590,3150,3150,3150,3150,0
20240604,164300,92548590,3150,3150,3150,3150,0
20240604,164200,92548590,3150,3150,3150,3150,0
20240604,164100,92548590,3150,3150,3150,3150,0
20240604,164000,92548590,3150,3150,3150,3150,0
20240604,163900,92548590,3150,3150,3150,3150,0
20240604,163800,92548590,3150,3150,3150,3150,0
20240604,163700,92548590,3150,3150,3150,3150,0
20240604,163600,92548590,3150,3150,3150,3150,0
20240604,163500,92548590,3150,3150,3150,3150,0
20240604,163400,92548590,3150,3150,3150,3150,0
20240604,163300,92548590,3150,3150,3150,3150,0
20240604,163200,92548590,3150,3150,3150,3150,0
20240604,163100,92548590,3150,3150,3150,3150,0
20240604,163000,92548590,3150,3150,3150,3150,0
20240604,162900,92548590,3150,3150,3150,3150,0
20240604,162800,92548590,3150,3150,3150,3150,0
20240604,162700,92548590,3150,3150,3150,3150,0
20240604,162600,92548590,3150,3150,3150,3150,0
20240604,162500,92548590,3150,3150,3150,3150,0
20240604,162400,92548590,3150,3150,3150,3150,0
20240604,162300,92548590,3150,3150,3150,3150,3745
20240604,162200,92548590,3150,3150,3150,3150,0
20240604,162100,92548590,3150,3150,3150,3150,0
20240604,162000,92548590,3150,3150,3150,3150,0
20240604,161900,92548590,3150,3150,3150,3150,0
20240604,161800,92548590,3150,3150,3150,3150,0
20240604,161700,92548590,3150,3150,3150,3150,0
20240604,161600,92548590,3150,3150,3150,3150,0
20240604,161500,92548590,3150,3150,3150,3150,0
20240604,161400,92548590,3150,3150,3150,3150,0
20240604,161300,92548590,3150,3150,3150,3150,0
20240604,161200,92548590,3150,3150,3150,3150,0
20240604,161100,92548590,3150,3150,3150,3150,0
20240604,161000,92548590,3150,3150,3150,3150,0
20240604,160900,92548590,3150,3150,3150,3150,0
20240604,160800,92548590,3150,3150,3150,3150,0
20240604,160700,92548590,3150,3150,3150,3150,0
20240604,160600,92548590,3150,3150,3150,3150,0
20240604,160500,92548590,3150,3150,3150,3150,0
20240604,160400,92548590,3150,3150,3150,3150,0
20240604,160300,92548590,3150,3150,3150,3150,0
20240604,160200,92548590,3150,3150,3150,3150,0
20240604,160100,92548590,3150,3150,3150,3150,0
20240604,160000,92548590,3150,3150,3150,3150,0
20240604,155900,92548590,3150,3150,3150,3150,0
20240604,155800,92548590,3150,3150,3150,3150,0
20240604,155700,92548590,3150,3150,3150,3150,0
20240604,155600,92548590,3150,3150,3150,3150,0
20240604,155500,92548590,3150,3150,3150,3150,0
20240604,155400,92548590,3150,3150,3150,3150,0
20240604,155300,92548590,3150,3150,3150,3150,3745
20240604,155200,92548590,3150,3150,3150,3150,0
20240604,155100,92548590,3150,3150,3150,3150,0
20240604,155000,92548590,3150,3150,3150,3150,0
20240604,154900,92548590,3150,3150,3150,3150,0
20240604,154800,92548590,3150,3150,3150,3150,0
20240604,154700,92548590,3150,3150,3150,3150,0
20240604,154600,92548590,3150,3150,3150,3150,0
20240604,154500,92548590,3150,3150,3150,3150,0
20240604,154400,92548590,3150,3150,3150,3150,0
20240604,154300,92548590,3150,3150,3150,3150,0
20240604,154200,92548590,3150,3150,3150,3150,0
20240604,154100,92548590,3150,3150,3150,3150,0
20240604,154000,92548590,3150,3150,3150,3150,0
20240604,153900,92548590,3150,3150,3150,3150,0
20240604,153800,92548590,3150,3150,3150,3150,0
20240604,153700,92548590,3150,3150,3150,3150,0
20240604,153600,92548590,3150,3150,3150,3150,0
20240604,153500,92548590,3150,3150,3150,3150,0
20240604,153400,92548590,3150,3150,3150,3150,0
20240604,153300,92548590,3150,3150,3150,3150,0
20240604,153200,92548590,3150,3150,3150,3150,0
20240604,153100,92548590,3150,3150,3150,3150,0
20240604,153000,92548590,3150,3150,3150,3150,3745
20240604,152900,80751840,3170,3170,3170,3170,0
20240604,152800,80751840,3170,3170,3170,3170,0
20240604,152700,80751840,3170,3170,3170,3170,0
20240604,152600,80751840,3170,3170,3170,3170,0
20240604,152500,80751840,3170,3170,3170,3170,0
20240604,152400,80751840,3170,3170,3170,3170,0
20240604,152300,80751840,3170,3170,3170,3170,0
20240604,152200,80751840,3170,3170,3170,3170,0
20240604,152100,80751840,3170,3170,3170,3170,0
20240604,152000,80751840,3170,3170,3170,3170,0
20240604,151900,80751840,3170,3170,3170,3170,0
20240604,151800,80751840,3170,3170,3170,3170,60
20240604,151700,80561640,3170,3170,3170,3170,5
20240604,151600,80545790,3170,3170,3170,3170,0
20240604,151500,80545790,3170,3170,3170,3170,0
20240604,151400,80545790,3170,3170,3170,3170,0
20240604,151300,80545790,3170,3170,3170,3170,0
20240604,151200,80545790,3170,3170,3170,3170,0
20240604,151100,80545790,3170,3170,3170,3170,0
20240604,151000,80545790,3170,3170,3170,3170,0
20240604,150900,80545790,3170,3170,3170,3170,1
20240604,150800,80542620,3160,3160,3160,3160,12
20240604,150700,80504700,3160,3170,3170,3160,63
20240604,150600,80305310,3160,3170,3170,3160,48
20240604,150500,80153310,3170,3170,3170,3170,0
20240604,150400,80153310,3170,3170,3170,3170,0
20240604,150300,80153310,3170,3170,3170,3170,0
20240604,150200,80153310,3170,3170,3170,3170,0
20240604,150100,80153310,3170,3170,3170,3170,0
20240604,150000,80153310,3170,3170,3170,3170,0
20240604,145900,80153310,3170,3170,3170,3170,0
20240604,145800,80153310,3170,3170,3170,3170,0
20240604,145700,80153310,3170,3170,3170,3170,0
20240604,145600,80153310,3170,3170,3170,3170,0
20240604,145500,80153310,3170,3170,3170,3170,0
20240604,145400,80153310,3170,3170,3170,3170,0
20240604,145300,80153310,3170,3170,3170,3170,0
20240604,145200,80153310,3170,3170,3170,3170,0
20240604,145100,80153310,3170,3170,3170,3170,0
20240604,145000,80153310,3170,3170,3170,3170,0
20240604,144900,80153310,3170,3170,3170,3170,36
20240604,144800,80039190,3170,3170,3170,3170,0
20240604,144700,80039190,3170,3170,3170,3170,0
20240604,144600,80039190,3170,3170,3170,3170,0
20240604,144500,80039190,3170,3170,3170,3170,0
20240604,144400,80039190,3170,3170,3170,3170,0
20240604,144300,80039190,3170,3170,3170,3170,0
20240604,144200,80039190,3170,3170,3170,3170,100
20240604,144100,79722190,3170,3170,3170,3170,0
20240604,144000,79722190,3170,3170,3170,3170,0
20240604,143900,79722190,3170,3170,3170,3170,0
20240604,143800,79722190,3170,3170,3170,3170,0
20240604,143700,79722190,3170,3170,3170,3170,0
20240604,143600,79722190,3170,3170,3170,3170,0
20240604,143500,79722190,3170,3170,3170,3170,1
20240604,143400,79719020,3170,3170,3170,3170,0
20240604,143300,79719020,3170,3170,3170,3170,0
20240604,143200,79719020,3170,3170,3170,3170,0
20240604,143100,79719020,3170,3170,3170,3170,0
20240604,143000,79719020,3170,3170,3170,3170,565
20240604,142900,77927970,3175,3175,3175,3175,0
20240604,142800,77927970,3175,3175,3175,3175,0
20240604,142700,77927970,3175,3175,3175,3175,0
20240604,142600,77927970,3175,3175,3175,3175,0
20240604,142500,77927970,3175,3175,3175,3175,0
20240604,142400,77927970,3175,3175,3175,3175,0
20240604,142300,77927970,3175,3175,3175,3175,0
20240604,142200,77927970,3175,3175,3175,3175,0
20240604,142100,77927970,3175,3175,3175,3175,0
20240604,142000,77927970,3175,3175,3175,3175,0
20240604,141900,77927970,3175,3175,3175,3175,0
20240604,141800,77927970,3175,3175,3175,3175,0
20240604,141700,77927970,3175,3175,3175,3175,0
20240604,141600,77927970,3175,3175,3175,3175,0
20240604,141500,77927970,3175,3175,3175,3175,0
20240604,141400,77927970,3175,3175,3175,3175,0
20240604,141300,77927970,3175,3175,3175,3175,0
20240604,141200,77927970,3175,3175,3175,3175,0
20240604,141100,77927970,3175,3175,3175,3175,0
20240604,141000,77927970,3175,3175,3175,3175,0
20240604,140900,77927970,3175,3175,3175,3175,0
20240604,140800,77927970,3175,3175,3175,3175,0
20240604,140700,77927970,3175,3175,3175,3175,0
20240604,140600,77927970,3175,3175,3175,3175,0
20240604,140500,77927970,3175,3175,3175,3175,0
20240604,140400,77927970,3175,3175,3175,3175,0
20240604,140300,77927970,3175,3175,3175,3175,0
20240604,140200,77927970,3175,3175,3175,3175,0
20240604,140100,77927970,3175,3175,3175,3175,0
20240604,140000,77927970,3175,3175,3175,3175,0
20240604,135900,77927970,3175,3175,3175,3175,0
20240604,135800,77927970,3175,3175,3175,3175,0
20240604,135700,77927970,3175,3175,3175,3175,0
20240604,135600,77927970,3175,3175,3175,3175,0
20240604,135500,77927970,3175,3170,3175,3170,501
20240604,135400,76339795,3170,3170,3170,3170,0
20240604,135300,76339795,3170,3170,3170,3170,0
20240604,135200,76339795,3170,3170,3170,3170,0
20240604,135100,76339795,3170,3170,3170,3170,0
20240604,135000,76339795,3170,3170,3170,3170,1
20240604,134900,76336625,3170,3170,3170,3170,0
20240604,134800,76336625,3170,3170,3170,3170,0
20240604,134700,76336625,3170,3170,3170,3170,0
20240604,134600,76336625,3170,3170,3170,3170,0
20240604,134500,76336625,3170,3170,3170,3170,0
20240604,134400,76336625,3170,3170,3170,3170,0
20240604,134300,76336625,3170,3170,3170,3170,0
20240604,134200,76336625,3170,3170,3170,3170,0
20240604,134100,76336625,3170,3170,3170,3170,0
20240604,134000,76336625,3170,3170,3170,3170,0
20240604,133900,76336625,3170,3170,3170,3170,0
20240604,133800,76336625,3170,3170,3170,3170,0
20240604,133700,76336625,3170,3170,3170,3170,10
20240604,133600,76304925,3170,3170,3170,3170,0
20240604,133500,76304925,3170,3170,3170,3170,0
20240604,133400,76304925,3170,3170,3170,3170,1
20240604,133300,76301755,3170,3170,3170,3170,0
20240604,133200,76301755,3170,3170,3170,3170,0
20240604,133100,76301755,3170,3170,3170,3170,0
20240604,133000,76301755,3170,3170,3170,3170,0
20240604,132900,76301755,3170,3170,3170,3170,0
20240604,132800,76301755,3170,3170,3170,3170,0
20240604,132700,76301755,3170,3170,3170,3170,0
20240604,132600,76301755,3170,3170,3170,3170,0
20240604,132500,76301755,3170,3170,3170,3170,0
20240604,132400,76301755,3170,3170,3170,3170,116
20240604,132300,75934035,3170,3170,3170,3170,0
20240604,132200,75934035,3170,3170,3170,3170,0
20240604,132100,75934035,3170,3170,3170,3170,0
20240604,132000,75934035,3170,3170,3170,3170,0
20240604,131900,75934035,3170,3170,3170,3170,0
20240604,131800,75934035,3170,3170,3170,3170,0
20240604,131700,75934035,3170,3170,3170,3170,0
20240604,131600,75934035,3170,3170,3170,3170,0
20240604,131500,75934035,3170,3170,3170,3170,0
20240604,131400,75934035,3170,3170,3170,3170,0
20240604,131300,75934035,3170,3170,3170,3170,0
20240604,131200,75934035,3170,3170,3170,3170,0
20240604,131100,75934035,3170,3170,3170,3170,0
20240604,131000,75934035,3170,3170,3170,3170,0
20240604,130900,75934035,3170,3170,3170,3170,0
20240604,130800,75934035,3170,3170,3170,3170,0
20240604,130700,75934035,3170,3170,3170,3170,1
20240604,130600,75930865,3175,3175,3175,3175,0
20240604,130500,75930865,3175,3175,3175,3175,0
20240604,130400,75930865,3175,3175,3175,3175,0
20240604,130300,75930865,3175,3175,3175,3175,0
20240604,130200,75930865,3175,3175,3175,3175,0
20240604,130100,75930865,3175,3175,3175,3175,0
20240604,130000,75930865,3175,3175,3175,3175,0
20240604,125900,75930865,3175,3175,3175,3175,0
20240604,125800,75930865,3175,3175,3175,3175,0
20240604,125700,75930865,3175,3175,3175,3175,0
20240604,125600,75930865,3175,3175,3175,3175,0
20240604,125500,75930865,3175,3175,3175,3175,0
20240604,125400,75930865,3175,3175,3175,3175,0
20240604,125300,75930865,3175,3175,3175,3175,0
20240604,125200,75930865,3175,3175,3175,3175,1
20240604,125100,75927690,3160,3160,3160,3160,484
20240604,125000,74398250,3160,3160,3160,3160,50
20240604,124900,74240250,3170,3170,3170,3170,1200
20240604,124800,70436250,3170,3170,3170,3170,0
20240604,124700,70436250,3170,3170,3170,3170,0
20240604,124600,70436250,3170,3170,3170,3170,0
20240604,124500,70436250,3170,3170,3170,3170,0
20240604,124400,70436250,3170,3155,3170,3155,736
20240604,124300,68114155,3170,3170,3170,3170,0
20240604,124200,68114155,3170,3170,3170,3170,0
20240604,124100,68114155,3170,3170,3170,3170,0
20240604,124000,68114155,3170,3170,3170,3170,0
20240604,123900,68114155,3170,3170,3170,3170,0
20240604,123800,68114155,3170,3165,3170,3165,408
20240604,123700,66822830,3170,3170,3170,3170,0
20240604,123600,66822830,3170,3170,3170,3170,0
20240604,123500,66822830,3170,3170,3170,3170,0
20240604,123400,66822830,3170,3170,3170,3170,1
20240604,123300,66819660,3165,3165,3165,3165,0
20240604,123200,66819660,3165,3165,3165,3165,662
20240604,123100,64724430,3170,3170,3170,3170,0
20240604,123000,64724430,3170,3170,3170,3170,30
20240604,122900,64629330,3170,3170,3170,3170,0
20240604,122800,64629330,3170,3170,3170,3170,0
20240604,122700,64629330,3170,3170,3170,3170,1
20240604,122600,64626160,3165,3165,3165,3165,0
20240604,122500,64626160,3165,3165,3165,3165,0
20240604,122400,64626160,3165,3165,3165,3165,268
20240604,122300,63777940,3165,3165,3165,3165,0
20240604,122200,63777940,3165,3165,3165,3165,0
20240604,122100,63777940,3165,3165,3165,3165,0
20240604,122000,63777940,3165,3165,3165,3165,0
20240604,121900,63777940,3165,3165,3165,3165,0
20240604,121800,63777940,3165,3165,3165,3165,0
20240604,121700,63777940,3165,3165,3165,3165,0
20240604,121600,63777940,3165,3165,3165,3165,0
20240604,121500,63777940,3165,3165,3165,3165,0
20240604,121400,63777940,3165,3165,3165,3165,0
20240604,121300,63777940,3165,3165,3165,3165,0
20240604,121200,63777940,3165,3165,3165,3165,0
20240604,121100,63777940,3165,3165,3165,3165,0
20240604,121000,63777940,3165,3165,3165,3165,0
20240604,120900,63777940,3165,3165,3165,3165,0
20240604,120800,63777940,3165,3165,3165,3165,0
20240604,120700,63777940,3165,3165,3165,3165,0
20240604,120600,63777940,3165,3165,3165,3165,0
20240604,120500,63777940,3165,3165,3165,3165,0
20240604,120400,63777940,3165,3165,3165,3165,11
20240604,120300,63743125,3170,3170,3170,3170,0
20240604,120200,63743125,3170,3170,3170,3170,0
20240604,120100,63743125,3170,3170,3170,3170,0
20240604,120000,63743125,3170,3170,3170,3170,0
20240604,115900,63743125,3170,3160,3170,3155,1104
20240604,115800,60257990,3170,3170,3170,3170,0
20240604,115700,60257990,3170,3170,3170,3170,0
20240604,115600,60257990,3170,3170,3170,3170,20
20240604,115500,60194590,3170,3170,3170,3170,0
20240604,115400,60194590,3170,3170,3170,3170,0
20240604,115300,60194590,3170,3170,3170,3170,10
20240604,115200,60162890,3170,3170,3170,3170,0
20240604,115100,60162890,3170,3170,3170,3170,1
20240604,115000,60159720,3165,3165,3165,3165,0
20240604,114900,60159720,3165,3165,3165,3165,0
20240604,114800,60159720,3165,3165,3165,3165,0
20240604,114700,60159720,3165,3165,3165,3165,0
20240604,114600,60159720,3165,3165,3165,3165,0
20240604,114500,60159720,3165,3165,3165,3165,0
20240604,114400,60159720,3165,3165,3165,3165,0
20240604,114300,60159720,3165,3165,3165,3165,0
20240604,114200,60159720,3165,3165,3165,3165,0
20240604,114100,60159720,3165,3165,3165,3165,0
20240604,114000,60159720,3165,3165,3165,3165,0
20240604,113900,60159720,3165,3165,3165,3165,0
20240604,113800,60159720,3165,3165,3165,3165,0
20240604,113700,60159720,3165,3165,3165,3165,1
20240604,113600,60156555,3170,3170,3170,3170,0
20240604,113500,60156555,3170,3170,3170,3170,0
20240604,113400,60156555,3170,3170,3170,3170,0
20240604,113300,60156555,3170,3170,3170,3170,0
20240604,113200,60156555,3170,3170,3170,3170,0
20240604,113100,60156555,3170,3170,3170,3170,0
20240604,113000,60156555,3170,3170,3170,3170,0
20240604,112900,60156555,3170,3170,3170,3170,0
20240604,112800,60156555,3170,3170,3170,3170,0
20240604,112700,60156555,3170,3170,3170,3170,0
20240604,112600,60156555,3170,3165,3170,3165,17
20240604,112500,60102740,3165,3165,3165,3165,0
20240604,112400,60102740,3165,3165,3165,3165,0
20240604,112300,60102740,3165,3165,3165,3165,281
20240604,112200,59213375,3165,3165,3165,3165,0
20240604,112100,59213375,3165,3165,3165,3165,0
20240604,112000,59213375,3165,3160,3165,3160,5
20240604,111900,59197570,3160,3160,3160,3160,0
20240604,111800,59197570,3160,3160,3160,3160,0
20240604,111700,59197570,3160,3160,3160,3160,0
20240604,111600,59197570,3160,3160,3160,3160,0
20240604,111500,59197570,3160,3160,3160,3160,240
20240604,111400,58439170,3165,3165,3165,3165,0
20240604,111300,58439170,3165,3165,3165,3165,1
20240604,111200,58436005,3150,3150,3150,3150,0
20240604,111100,58436005,3150,3155,3155,3150,200
20240604,111000,57805605,3155,3155,3155,3155,5
20240604,110900,57789830,3155,3155,3155,3155,0
20240604,110800,57789830,3155,3155,3155,3155,0
20240604,110700,57789830,3155,3160,3160,3155,701
20240604,110600,55576170,3165,3165,3165,3165,0
20240604,110500,55576170,3165,3165,3165,3165,0
20240604,110400,55576170,3165,3165,3165,3165,0
20240604,110300,55576170,3165,3165,3165,3165,0
20240604,110200,55576170,3165,3165,3165,3165,0
20240604,110100,55576170,3165,3165,3165,3165,0
20240604,110000,55576170,3165,3165,3165,3165,300
20240604,105900,54626670,3165,3165,3165,3165,0
20240604,105800,54626670,3165,3165,3165,3165,1
20240604,105700,54623505,3165,3165,3165,3165,0
20240604,105600,54623505,3165,3165,3165,3165,10
20240604,105500,54591855,3160,3160,3160,3160,1
20240604,105400,54588695,3165,3165,3165,3165,0
20240604,105300,54588695,3165,3165,3165,3165,0
20240604,105200,54588695,3165,3165,3165,3165,1
20240604,105100,54585530,3165,3165,3165,3165,9
20240604,105000,54557045,3165,3165,3165,3165,0
20240604,104900,54557045,3165,3165,3165,3165,0
20240604,104800,54557045,3165,3165,3165,3165,0
20240604,104700,54557045,3165,3165,3165,3165,0
20240604,104600,54557045,3165,3165,3165,3165,0
20240604,104500,54557045,3165,3165,3165,3165,0
20240604,104400,54557045,3165,3165,3165,3165,0
20240604,104300,54557045,3165,3165,3165,3165,0
20240604,104200,54557045,3165,3165,3165,3165,0
20240604,104100,54557045,3165,3165,3165,3165,0
20240604,104000,54557045,3165,3165,3165,3165,0
20240604,103900,54557045,3165,3165,3165,3165,0
20240604,103800,54557045,3165,3165,3165,3165,0
20240604,103700,54557045,3165,3160,3165,3155,2010
20240604,103600,48208785,3165,3165,3165,3165,0
20240604,103500,48208785,3165,3165,3165,3165,0
20240604,103400,48208785,3165,3165,3165,3165,0
20240604,103300,48208785,3165,3165,3165,3165,0
20240604,103200,48208785,3165,3165,3165,3165,0
20240604,103100,48208785,3165,3165,3165,3165,0
20240604,103000,48208785,3165,3165,3165,3165,0
20240604,102900,48208785,3165,3165,3165,3165,0
20240604,102800,48208785,3165,3165,3165,3165,0
20240604,102700,48208785,3165,3165,3165,3165,0
20240604,102600,48208785,3165,3160,3165,3160,142
20240604,102500,47760060,3160,3160,3160,3160,50
20240604,102400,47602060,3160,3160,3160,3160,30
20240604,102300,47507260,3160,3160,3160,3160,0
20240604,102200,47507260,3160,3160,3160,3160,55
20240604,102100,47333460,3160,3160,3160,3160,0
20240604,102000,47333460,3160,3160,3160,3160,20
20240604,101900,47270260,3160,3160,3160,3160,0
20240604,101800,47270260,3160,3160,3160,3160,0
20240604,101700,47270260,3160,3160,3160,3160,30
20240604,101600,47175460,3160,3160,3160,3160,5
20240604,101500,47159660,3160,3160,3160,3160,207
20240604,101400,46505540,3165,3165,3165,3165,0
20240604,101300,46505540,3165,3165,3165,3165,0
20240604,101200,46505540,3165,3165,3165,3165,0
20240604,101100,46505540,3165,3165,3165,3165,1
20240604,101000,46502375,3165,3165,3165,3165,7
20240604,100900,46480220,3165,3165,3165,3165,0
20240604,100800,46480220,3165,3165,3165,3165,0
20240604,100700,46480220,3165,3165,3165,3165,0
20240604,100600,46480220,3165,3165,3165,3165,0
20240604,100500,46480220,3165,3165,3165,3165,0
20240604,100400,46480220,3165,3165,3165,3165,0
20240604,100300,46480220,3165,3165,3165,3165,0
20240604,100200,46480220,3165,3165,3165,3165,41
20240604,100100,46350455,3170,3165,3170,3165,1672
20240604,100000,41053320,3165,3165,3165,3165,0
20240604,095900,41053320,3165,3165,3165,3165,100
20240604,095800,40736820,3165,3165,3165,3165,100
20240604,095700,40420320,3165,3165,3165,3165,0
20240604,095600,40420320,3165,3165,3165,3165,0
20240604,095500,40420320,3165,3165,3165,3165,19
20240604,095400,40360185,3165,3165,3165,3165,2
20240604,095300,40353855,3165,3165,3165,3165,1
20240604,095200,40350690,3165,3165,3165,3165,0
20240604,095100,40350690,3165,3165,3165,3165,0
20240604,095000,40350690,3165,3165,3165,3165,0
20240604,094900,40350690,3165,3165,3165,3165,0
20240604,094800,40350690,3165,3165,3165,3165,0
20240604,094700,40350690,3165,3165,3165,3165,5
20240604,094600,40334865,3165,3165,3165,3165,0
20240604,094500,40334865,3165,3165,3165,3165,15
20240604,094400,40287390,3165,3165,3165,3165,55
20240604,094300,40113315,3165,3165,3165,3165,90
20240604,094200,39828465,3165,3165,3165,3165,0
20240604,094100,39828465,3165,3165,3165,3165,0
20240604,094000,39828465,3165,3160,3165,3160,337
20240604,093900,38763535,3160,3160,3160,3160,0
20240604,093800,38763535,3160,3160,3160,3160,0
20240604,093700,38763535,3160,3160,3160,3160,0
20240604,093600,38763535,3160,3160,3160,3160,0
20240604,093500,38763535,3160,3160,3160,3160,50
20240604,093400,38605535,3160,3160,3160,3160,0
20240604,093300,38605535,3160,3160,3160,3160,0
20240604,093200,38605535,3160,3160,3160,3160,31
20240604,093100,38507575,3165,3165,3165,3165,98
20240604,093000,38197405,3165,3160,3165,3160,12
20240604,092900,38159470,3160,3150,3160,3150,11
20240604,092800,38124720,3170,3180,3180,3135,9366
20240604,092700,8709680,3185,3185,3185,3185,4
20240604,092600,8696940,3185,3185,3185,3185,0
20240604,092500,8696940,3185,3185,3185,3185,0
20240604,092400,8696940,3185,3185,3185,3185,0
20240604,092300,8696940,3185,3185,3185,3185,2
20240604,092200,8690570,3170,3170,3170,3170,48
20240604,092100,8538410,3175,3175,3175,3175,315
20240604,092000,7538285,3175,3175,3175,3175,0
20240604,091900,7538285,3175,3175,3175,3175,1
20240604,091800,7535110,3180,3180,3180,3180,2
20240604,091700,7528750,3180,3175,3180,3175,59
20240604,091600,7341175,3175,3170,3175,3170,241
20240604,091500,6576855,3170,3170,3170,3170,29
20240604,091400,6484925,3175,3175,3175,3175,2
20240604,091300,6478575,3175,3175,3175,3175,10
20240604,091200,6446825,3175,3175,3175,3175,0
20240604,091100,6446825,3175,3175,3175,3175,22
20240604,091000,6376975,3175,3175,3175,3170,73
20240604,090900,6145255,3185,3180,3185,3180,15
20240604,090800,6097545,3180,3180,3180,3180,0
20240604,090700,6097545,3180,3165,3180,3150,1802
20240604,090600,417870,3195,3195,3195,3195,0
20240604,090500,417870,3195,3195,3195,3195,0
20240604,090400,417870,3195,3195,3195,3195,0
20240604,090300,417870,3195,3195,3195,3195,0
20240604,090200,417870,3195,3195,3195,3195,0
20240604,090100,417870,3195,3195,3195,3195,0
20240604,090000,417870,3195,3165,3195,3165,132