KissMeData/005820/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,184600,15378750,17590,17590,17590,17590,4
20240605,184500,15378750,17590,17590,17590,17590,0
20240605,184400,15378750,17590,17590,17590,17590,0
20240605,184300,15378750,17590,17590,17590,17590,0
20240605,184200,15378750,17590,17590,17590,17590,0
20240605,184100,15378750,17590,17590,17590,17590,0
20240605,184000,15378750,17590,17590,17590,17590,0
20240605,183900,15378750,17590,17590,17590,17590,0
20240605,183800,15378750,17590,17590,17590,17590,0
20240605,183700,15378750,17590,17590,17590,17590,0
20240605,183600,15378750,17590,17590,17590,17590,0
20240605,183500,15378750,17590,17590,17590,17590,0
20240605,183400,15378750,17590,17590,17590,17590,0
20240605,183300,15378750,17590,17590,17590,17590,0
20240605,183200,15378750,17590,17590,17590,17590,0
20240605,183100,15378750,17590,17590,17590,17590,0
20240605,183000,15378750,17590,17590,17590,17590,0
20240605,182900,15378750,17590,17590,17590,17590,0
20240605,182800,15378750,17590,17590,17590,17590,0
20240605,182700,15378750,17590,17590,17590,17590,0
20240605,182600,15378750,17590,17590,17590,17590,0
20240605,182500,15378750,17590,17590,17590,17590,0
20240605,182400,15378750,17590,17590,17590,17590,0
20240605,182300,15378750,17590,17590,17590,17590,0
20240605,182200,15378750,17590,17590,17590,17590,0
20240605,182100,15378750,17590,17590,17590,17590,0
20240605,182000,15378750,17590,17590,17590,17590,0
20240605,181900,15378750,17590,17590,17590,17590,0
20240605,181800,15378750,17590,17590,17590,17590,0
20240605,181700,15378750,17590,17590,17590,17590,0
20240605,181600,15378750,17590,17590,17590,17590,4
20240605,181500,15378750,17590,17590,17590,17590,0
20240605,181400,15378750,17590,17590,17590,17590,0
20240605,181300,15378750,17590,17590,17590,17590,0
20240605,181200,15378750,17590,17590,17590,17590,0
20240605,181100,15378750,17590,17590,17590,17590,0
20240605,181000,15378750,17590,17590,17590,17590,0
20240605,180900,15378750,17590,17590,17590,17590,0
20240605,180800,15378750,17590,17590,17590,17590,0
20240605,180700,15378750,17590,17590,17590,17590,0
20240605,180600,15378750,17590,17590,17590,17590,0
20240605,180500,15378750,17590,17590,17590,17590,0
20240605,180400,15378750,17590,17590,17590,17590,0
20240605,180300,15378750,17590,17590,17590,17590,0
20240605,180200,15378750,17590,17590,17590,17590,0
20240605,180100,15378750,17590,17590,17590,17590,0
20240605,180000,15378750,17590,17590,17590,17590,0
20240605,175900,15378750,17590,17590,17590,17590,0
20240605,175800,15378750,17590,17590,17590,17590,0
20240605,175700,15378750,17590,17590,17590,17590,0
20240605,175600,15378750,17590,17590,17590,17590,0
20240605,175500,15378750,17590,17590,17590,17590,0
20240605,175400,15378750,17590,17590,17590,17590,0
20240605,175300,15378750,17590,17590,17590,17590,0
20240605,175200,15378750,17590,17590,17590,17590,0
20240605,175100,15378750,17590,17590,17590,17590,0
20240605,175000,15378750,17590,17590,17590,17590,0
20240605,174900,15378750,17590,17590,17590,17590,0
20240605,174800,15378750,17590,17590,17590,17590,0
20240605,174700,15378750,17590,17590,17590,17590,0
20240605,174600,15378750,17590,17590,17590,17590,4
20240605,174500,15378750,17590,17590,17590,17590,0
20240605,174400,15378750,17590,17590,17590,17590,0
20240605,174300,15378750,17590,17590,17590,17590,0
20240605,174200,15378750,17590,17590,17590,17590,0
20240605,174100,15378750,17590,17590,17590,17590,0
20240605,174000,15378750,17590,17590,17590,17590,0
20240605,173900,15378750,17590,17590,17590,17590,0
20240605,173800,15378750,17590,17590,17590,17590,0
20240605,173700,15378750,17590,17590,17590,17590,0
20240605,173600,15378750,17590,17590,17590,17590,0
20240605,173500,15378750,17590,17590,17590,17590,0
20240605,173400,15378750,17590,17590,17590,17590,0
20240605,173300,15378750,17590,17590,17590,17590,0
20240605,173200,15378750,17590,17590,17590,17590,0
20240605,173100,15378750,17590,17590,17590,17590,0
20240605,173000,15378750,17590,17590,17590,17590,0
20240605,172900,15378750,17590,17590,17590,17590,0
20240605,172800,15378750,17590,17590,17590,17590,0
20240605,172700,15378750,17590,17590,17590,17590,0
20240605,172600,15378750,17590,17590,17590,17590,0
20240605,172500,15378750,17590,17590,17590,17590,0
20240605,172400,15378750,17590,17590,17590,17590,0
20240605,172300,15378750,17590,17590,17590,17590,0
20240605,172200,15378750,17590,17590,17590,17590,0
20240605,172100,15378750,17590,17590,17590,17590,0
20240605,172000,15378750,17590,17590,17590,17590,0
20240605,171900,15378750,17590,17590,17590,17590,0
20240605,171800,15378750,17590,17590,17590,17590,0
20240605,171700,15378750,17590,17590,17590,17590,0
20240605,171600,15378750,17590,17590,17590,17590,4
20240605,171500,15378750,17590,17590,17590,17590,0
20240605,171400,15378750,17590,17590,17590,17590,0
20240605,171300,15378750,17590,17590,17590,17590,0
20240605,171200,15378750,17590,17590,17590,17590,0
20240605,171100,15378750,17590,17590,17590,17590,0
20240605,171000,15378750,17590,17590,17590,17590,0
20240605,170900,15378750,17590,17590,17590,17590,0
20240605,170800,15378750,17590,17590,17590,17590,0
20240605,170700,15378750,17590,17590,17590,17590,0
20240605,170600,15378750,17590,17590,17590,17590,0
20240605,170500,15378750,17590,17590,17590,17590,0
20240605,170400,15378750,17590,17590,17590,17590,0
20240605,170300,15378750,17590,17590,17590,17590,0
20240605,170200,15378750,17590,17590,17590,17590,0
20240605,170100,15378750,17590,17590,17590,17590,0
20240605,170000,15378750,17590,17590,17590,17590,0
20240605,165900,15378750,17590,17590,17590,17590,0
20240605,165800,15378750,17590,17590,17590,17590,0
20240605,165700,15378750,17590,17590,17590,17590,0
20240605,165600,15378750,17590,17590,17590,17590,0
20240605,165500,15378750,17590,17590,17590,17590,0
20240605,165400,15378750,17590,17590,17590,17590,0
20240605,165300,15378750,17590,17590,17590,17590,0
20240605,165200,15378750,17590,17590,17590,17590,0
20240605,165100,15378750,17590,17590,17590,17590,0
20240605,165000,15378750,17590,17590,17590,17590,0
20240605,164900,15378750,17590,17590,17590,17590,0
20240605,164800,15378750,17590,17590,17590,17590,0
20240605,164700,15378750,17590,17590,17590,17590,0
20240605,164600,15378750,17590,17590,17590,17590,4
20240605,164500,15378750,17590,17590,17590,17590,0
20240605,164400,15378750,17590,17590,17590,17590,0
20240605,164300,15378750,17590,17590,17590,17590,0
20240605,164200,15378750,17590,17590,17590,17590,0
20240605,164100,15378750,17590,17590,17590,17590,0
20240605,164000,15378750,17590,17590,17590,17590,0
20240605,163900,15378750,17590,17590,17590,17590,0
20240605,163800,15378750,17590,17590,17590,17590,0
20240605,163700,15378750,17590,17590,17590,17590,0
20240605,163600,15378750,17590,17590,17590,17590,0
20240605,163500,15378750,17590,17590,17590,17590,0
20240605,163400,15378750,17590,17590,17590,17590,0
20240605,163300,15378750,17590,17590,17590,17590,0
20240605,163200,15378750,17590,17590,17590,17590,0
20240605,163100,15378750,17590,17590,17590,17590,0
20240605,163000,15378750,17590,17590,17590,17590,0
20240605,162900,15378750,17590,17590,17590,17590,0
20240605,162800,15378750,17590,17590,17590,17590,0
20240605,162700,15378750,17590,17590,17590,17590,0
20240605,162600,15378750,17590,17590,17590,17590,0
20240605,162500,15378750,17590,17590,17590,17590,0
20240605,162400,15378750,17590,17590,17590,17590,0
20240605,162300,15378750,17590,17590,17590,17590,0
20240605,162200,15378750,17590,17590,17590,17590,0
20240605,162100,15378750,17590,17590,17590,17590,0
20240605,162000,15378750,17590,17590,17590,17590,0
20240605,161900,15378750,17590,17590,17590,17590,0
20240605,161800,15378750,17590,17590,17590,17590,0
20240605,161700,15378750,17590,17590,17590,17590,0
20240605,161600,15378750,17590,17590,17590,17590,4
20240605,161500,15378750,17590,17590,17590,17590,0
20240605,161400,15378750,17590,17590,17590,17590,0
20240605,161300,15378750,17590,17590,17590,17590,0
20240605,161200,15378750,17590,17590,17590,17590,0
20240605,161100,15378750,17590,17590,17590,17590,0
20240605,161000,15378750,17590,17590,17590,17590,0
20240605,160900,15378750,17590,17590,17590,17590,0
20240605,160800,15378750,17590,17590,17590,17590,0
20240605,160700,15378750,17590,17590,17590,17590,0
20240605,160600,15378750,17590,17590,17590,17590,0
20240605,160500,15378750,17590,17590,17590,17590,0
20240605,160400,15378750,17590,17590,17590,17590,0
20240605,160300,15378750,17590,17590,17590,17590,0
20240605,160200,15378750,17590,17590,17590,17590,0
20240605,160100,15378750,17590,17590,17590,17590,0
20240605,160000,15378750,17590,17590,17590,17590,0
20240605,155900,15378750,17590,17590,17590,17590,0
20240605,155800,15378750,17590,17590,17590,17590,0
20240605,155700,15378750,17590,17590,17590,17590,0
20240605,155600,15378750,17590,17590,17590,17590,0
20240605,155500,15378750,17590,17590,17590,17590,0
20240605,155400,15378750,17590,17590,17590,17590,0
20240605,155300,15378750,17590,17590,17590,17590,0
20240605,155200,15378750,17590,17590,17590,17590,0
20240605,155100,15378750,17590,17590,17590,17590,0
20240605,155000,15378750,17590,17590,17590,17590,0
20240605,154900,15378750,17590,17590,17590,17590,0
20240605,154800,15378750,17590,17590,17590,17590,0
20240605,154700,15378750,17590,17590,17590,17590,0
20240605,154600,15378750,17590,17590,17590,17590,4
20240605,154500,15378750,17590,17590,17590,17590,0
20240605,154400,15378750,17590,17590,17590,17590,0
20240605,154300,15378750,17590,17590,17590,17590,0
20240605,154200,15378750,17590,17590,17590,17590,0
20240605,154100,15378750,17590,17590,17590,17590,0
20240605,154000,15378750,17590,17590,17590,17590,0
20240605,153900,15378750,17590,17590,17590,17590,0
20240605,153800,15378750,17590,17590,17590,17590,0
20240605,153700,15378750,17590,17590,17590,17590,0
20240605,153600,15378750,17590,17590,17590,17590,0
20240605,153500,15378750,17590,17590,17590,17590,0
20240605,153400,15378750,17590,17590,17590,17590,0
20240605,153300,15378750,17590,17590,17590,17590,0
20240605,153200,15378750,17590,17590,17590,17590,0
20240605,153100,15378750,17590,17590,17590,17590,0
20240605,153000,15378750,17590,17590,17590,17590,4
20240605,152900,15308390,17610,17610,17610,17610,0
20240605,152800,15308390,17610,17610,17610,17610,0
20240605,152700,15308390,17610,17610,17610,17610,0
20240605,152600,15308390,17610,17610,17610,17610,0
20240605,152500,15308390,17610,17610,17610,17610,0
20240605,152400,15308390,17610,17610,17610,17610,0
20240605,152300,15308390,17610,17610,17610,17610,0
20240605,152200,15308390,17610,17610,17610,17610,0
20240605,152100,15308390,17610,17610,17610,17610,0
20240605,152000,15308390,17610,17610,17610,17610,0
20240605,151900,15308390,17610,17610,17610,17610,0
20240605,151800,15308390,17610,17610,17610,17610,0
20240605,151700,15308390,17610,17610,17610,17610,0
20240605,151600,15308390,17610,17610,17610,17610,0
20240605,151500,15308390,17610,17610,17610,17610,0
20240605,151400,15308390,17610,17610,17610,17610,0
20240605,151300,15308390,17610,17610,17610,17610,0
20240605,151200,15308390,17610,17610,17610,17610,0
20240605,151100,15308390,17610,17610,17610,17610,0
20240605,151000,15308390,17610,17600,17610,17600,39
20240605,150900,14621640,17600,17600,17600,17600,0
20240605,150800,14621640,17600,17600,17600,17600,0
20240605,150700,14621640,17600,17600,17600,17600,0
20240605,150600,14621640,17600,17600,17600,17600,0
20240605,150500,14621640,17600,17600,17600,17600,0
20240605,150400,14621640,17600,17600,17600,17600,1
20240605,150300,14604040,17590,17590,17590,17590,0
20240605,150200,14604040,17590,17590,17590,17590,10
20240605,150100,14428140,17590,17590,17590,17590,0
20240605,150000,14428140,17590,17590,17590,17590,0
20240605,145900,14428140,17590,17590,17590,17590,20
20240605,145800,14076340,17590,17590,17590,17590,0
20240605,145700,14076340,17590,17590,17590,17590,2
20240605,145600,14041160,17590,17590,17590,17590,0
20240605,145500,14041160,17590,17590,17590,17590,2
20240605,145400,14005980,17590,17590,17590,17590,0
20240605,145300,14005980,17590,17590,17590,17590,0
20240605,145200,14005980,17590,17590,17590,17590,0
20240605,145100,14005980,17590,17590,17590,17590,10
20240605,145000,13830080,17590,17590,17590,17590,0
20240605,144900,13830080,17590,17590,17590,17590,0
20240605,144800,13830080,17590,17590,17590,17590,0
20240605,144700,13830080,17590,17590,17590,17590,0
20240605,144600,13830080,17590,17590,17590,17590,2
20240605,144500,13794900,17590,17590,17590,17590,10
20240605,144400,13619000,17570,17570,17570,17570,0
20240605,144300,13619000,17570,17590,17590,17570,50
20240605,144200,12740350,17590,17590,17590,17590,0
20240605,144100,12740350,17590,17590,17590,17590,0
20240605,144000,12740350,17590,17590,17590,17590,0
20240605,143900,12740350,17590,17590,17590,17590,0
20240605,143800,12740350,17590,17590,17590,17590,0
20240605,143700,12740350,17590,17590,17590,17590,0
20240605,143600,12740350,17590,17590,17590,17590,0
20240605,143500,12740350,17590,17590,17590,17590,0
20240605,143400,12740350,17590,17590,17590,17590,0
20240605,143300,12740350,17590,17590,17590,17590,0
20240605,143200,12740350,17590,17590,17590,17590,0
20240605,143100,12740350,17590,17590,17590,17590,64
20240605,143000,11614590,17590,17590,17590,17590,0
20240605,142900,11614590,17590,17590,17590,17590,0
20240605,142800,11614590,17590,17590,17590,17590,3
20240605,142700,11561820,17590,17590,17590,17590,0
20240605,142600,11561820,17590,17590,17590,17590,0
20240605,142500,11561820,17590,17590,17590,17590,1
20240605,142400,11544230,17590,17590,17590,17590,0
20240605,142300,11544230,17590,17590,17590,17590,0
20240605,142200,11544230,17590,17590,17590,17590,0
20240605,142100,11544230,17590,17590,17590,17590,2
20240605,142000,11509050,17590,17590,17590,17590,3
20240605,141900,11456280,17590,17590,17590,17590,6
20240605,141800,11350740,17590,17590,17590,17590,3
20240605,141700,11297970,17590,17590,17590,17590,0
20240605,141600,11297970,17590,17590,17590,17590,8
20240605,141500,11157250,17590,17590,17590,17590,0
20240605,141400,11157250,17590,17590,17590,17590,2
20240605,141300,11122070,17590,17590,17590,17590,0
20240605,141200,11122070,17590,17590,17590,17590,3
20240605,141100,11069300,17590,17590,17590,17590,0
20240605,141000,11069300,17590,17590,17590,17590,0
20240605,140900,11069300,17590,17590,17590,17590,0
20240605,140800,11069300,17590,17590,17590,17590,0
20240605,140700,11069300,17590,17590,17590,17590,0
20240605,140600,11069300,17590,17580,17590,17580,5
20240605,140500,10981380,17590,17590,17590,17590,3
20240605,140400,10928610,17590,17590,17590,17590,3
20240605,140300,10875840,17600,17600,17600,17600,0
20240605,140200,10875840,17600,17600,17600,17600,0
20240605,140100,10875840,17600,17600,17600,17600,0
20240605,140000,10875840,17600,17600,17600,17600,0
20240605,135900,10875840,17600,17600,17600,17600,0
20240605,135800,10875840,17600,17600,17600,17600,3
20240605,135700,10823040,17620,17620,17620,17620,0
20240605,135600,10823040,17620,17620,17620,17620,0
20240605,135500,10823040,17620,17620,17620,17620,0
20240605,135400,10823040,17620,17620,17620,17620,0
20240605,135300,10823040,17620,17620,17620,17620,0
20240605,135200,10823040,17620,17620,17620,17620,0
20240605,135100,10823040,17620,17620,17620,17620,0
20240605,135000,10823040,17620,17620,17620,17620,0
20240605,134900,10823040,17620,17620,17620,17620,0
20240605,134800,10823040,17620,17620,17620,17620,0
20240605,134700,10823040,17620,17620,17620,17620,0
20240605,134600,10823040,17620,17620,17620,17620,0
20240605,134500,10823040,17620,17620,17620,17620,0
20240605,134400,10823040,17620,17620,17620,17620,0
20240605,134300,10823040,17620,17620,17620,17620,0
20240605,134200,10823040,17620,17620,17620,17620,0
20240605,134100,10823040,17620,17620,17620,17620,0
20240605,134000,10823040,17620,17620,17620,17620,0
20240605,133900,10823040,17620,17610,17620,17610,10
20240605,133800,10646860,17610,17610,17610,17610,0
20240605,133700,10646860,17610,17610,17610,17610,0
20240605,133600,10646860,17610,17610,17610,17610,0
20240605,133500,10646860,17610,17610,17610,17610,20
20240605,133400,10294660,17610,17600,17610,17600,10
20240605,133300,10118580,17590,17590,17590,17590,2
20240605,133200,10083400,17580,17580,17580,17580,0
20240605,133100,10083400,17580,17580,17580,17580,2
20240605,133000,10048240,17580,17580,17580,17580,0
20240605,132900,10048240,17580,17580,17580,17580,0
20240605,132800,10048240,17580,17580,17580,17580,2
20240605,132700,10013080,17590,17590,17590,17590,0
20240605,132600,10013080,17590,17590,17590,17590,0
20240605,132500,10013080,17590,17590,17590,17590,0
20240605,132400,10013080,17590,17590,17590,17590,0
20240605,132300,10013080,17590,17590,17590,17590,0
20240605,132200,10013080,17590,17590,17590,17590,0
20240605,132100,10013080,17590,17590,17590,17590,0
20240605,132000,10013080,17590,17590,17590,17590,0
20240605,131900,10013080,17590,17590,17590,17590,0
20240605,131800,10013080,17590,17590,17590,17590,0
20240605,131700,10013080,17590,17590,17590,17590,14
20240605,131600,9766820,17590,17590,17590,17590,2
20240605,131500,9731640,17600,17600,17600,17600,0
20240605,131400,9731640,17600,17600,17600,17600,0
20240605,131300,9731640,17600,17600,17600,17600,0
20240605,131200,9731640,17600,17600,17600,17600,0
20240605,131100,9731640,17600,17600,17600,17600,60
20240605,131000,8675640,17600,17600,17600,17600,8
20240605,130900,8534840,17600,17600,17600,17600,0
20240605,130800,8534840,17600,17600,17600,17600,0
20240605,130700,8534840,17600,17600,17600,17600,0
20240605,130600,8534840,17600,17600,17600,17600,3
20240605,130500,8482040,17600,17600,17600,17600,0
20240605,130400,8482040,17600,17600,17600,17600,0
20240605,130300,8482040,17600,17600,17600,17600,0
20240605,130200,8482040,17600,17600,17600,17600,0
20240605,130100,8482040,17600,17600,17600,17600,3
20240605,130000,8429240,17600,17600,17600,17600,0
20240605,125900,8429240,17600,17600,17600,17600,0
20240605,125800,8429240,17600,17600,17600,17600,0
20240605,125700,8429240,17600,17600,17600,17600,0
20240605,125600,8429240,17600,17600,17600,17600,2
20240605,125500,8394040,17620,17620,17620,17620,0
20240605,125400,8394040,17620,17620,17620,17620,0
20240605,125300,8394040,17620,17620,17620,17620,0
20240605,125200,8394040,17620,17620,17620,17620,0
20240605,125100,8394040,17620,17620,17620,17620,1
20240605,125000,8376420,17590,17590,17590,17590,0
20240605,124900,8376420,17590,17590,17590,17590,0
20240605,124800,8376420,17590,17590,17590,17590,0
20240605,124700,8376420,17590,17590,17590,17590,0
20240605,124600,8376420,17590,17590,17590,17590,2
20240605,124500,8341240,17620,17620,17620,17620,0
20240605,124400,8341240,17620,17620,17620,17620,0
20240605,124300,8341240,17620,17620,17620,17620,0
20240605,124200,8341240,17620,17620,17620,17620,0
20240605,124100,8341240,17620,17620,17620,17620,0
20240605,124000,8341240,17620,17620,17620,17620,0
20240605,123900,8341240,17620,17620,17620,17620,0
20240605,123800,8341240,17620,17620,17620,17620,0
20240605,123700,8341240,17620,17620,17620,17620,0
20240605,123600,8341240,17620,17620,17620,17620,0
20240605,123500,8341240,17620,17620,17620,17620,0
20240605,123400,8341240,17620,17620,17620,17620,0
20240605,123300,8341240,17620,17620,17620,17620,0
20240605,123200,8341240,17620,17620,17620,17620,0
20240605,123100,8341240,17620,17620,17620,17620,0
20240605,123000,8341240,17620,17620,17620,17620,0
20240605,122900,8341240,17620,17620,17620,17620,0
20240605,122800,8341240,17620,17620,17620,17620,0
20240605,122700,8341240,17620,17620,17620,17620,0
20240605,122600,8341240,17620,17620,17620,17620,2
20240605,122500,8306000,17620,17620,17620,17620,0
20240605,122400,8306000,17620,17620,17620,17620,1
20240605,122300,8288380,17580,17580,17580,17580,0
20240605,122200,8288380,17580,17580,17580,17580,0
20240605,122100,8288380,17580,17580,17580,17580,0
20240605,122000,8288380,17580,17610,17610,17580,82
20240605,121900,6844800,17650,17650,17650,17650,0
20240605,121800,6844800,17650,17650,17650,17650,0
20240605,121700,6844800,17650,17650,17650,17650,0
20240605,121600,6844800,17650,17650,17650,17650,7
20240605,121500,6721250,17650,17650,17650,17650,0
20240605,121400,6721250,17650,17650,17650,17650,0
20240605,121300,6721250,17650,17650,17650,17650,0
20240605,121200,6721250,17650,17650,17650,17650,0
20240605,121100,6721250,17650,17650,17650,17650,2
20240605,121000,6685950,17650,17650,17650,17650,0
20240605,120900,6685950,17650,17650,17650,17650,0
20240605,120800,6685950,17650,17650,17650,17650,0
20240605,120700,6685950,17650,17650,17650,17650,0
20240605,120600,6685950,17650,17650,17650,17650,3
20240605,120500,6633000,17650,17650,17650,17650,0
20240605,120400,6633000,17650,17650,17650,17650,0
20240605,120300,6633000,17650,17650,17650,17650,0
20240605,120200,6633000,17650,17650,17650,17650,0
20240605,120100,6633000,17650,17650,17650,17650,0
20240605,120000,6633000,17650,17650,17650,17650,0
20240605,115900,6633000,17650,17650,17650,17650,0
20240605,115800,6633000,17650,17650,17650,17650,2
20240605,115700,6597700,17650,17650,17650,17650,0
20240605,115600,6597700,17650,17650,17650,17650,19
20240605,115500,6262350,17650,17650,17650,17650,0
20240605,115400,6262350,17650,17650,17650,17650,0
20240605,115300,6262350,17650,17650,17650,17650,2
20240605,115200,6227050,17650,17650,17650,17650,0
20240605,115100,6227050,17650,17650,17650,17650,0
20240605,115000,6227050,17650,17650,17650,17650,0
20240605,114900,6227050,17650,17650,17650,17650,0
20240605,114800,6227050,17650,17650,17650,17650,0
20240605,114700,6227050,17650,17650,17650,17650,0
20240605,114600,6227050,17650,17650,17650,17650,2
20240605,114500,6191750,17650,17650,17650,17650,0
20240605,114400,6191750,17650,17650,17650,17650,0
20240605,114300,6191750,17650,17650,17650,17650,0
20240605,114200,6191750,17650,17650,17650,17650,0
20240605,114100,6191750,17650,17650,17650,17650,2
20240605,114000,6156450,17650,17650,17650,17650,0
20240605,113900,6156450,17650,17650,17650,17650,0
20240605,113800,6156450,17650,17650,17650,17650,0
20240605,113700,6156450,17650,17650,17650,17650,0
20240605,113600,6156450,17650,17650,17650,17650,2
20240605,113500,6121150,17650,17650,17650,17650,0
20240605,113400,6121150,17650,17650,17650,17650,0
20240605,113300,6121150,17650,17650,17650,17650,0
20240605,113200,6121150,17650,17650,17650,17650,0
20240605,113100,6121150,17650,17650,17650,17650,2
20240605,113000,6085850,17660,17660,17660,17660,0
20240605,112900,6085850,17660,17660,17660,17660,1
20240605,112800,6068190,17660,17660,17660,17660,0
20240605,112700,6068190,17660,17660,17660,17660,0
20240605,112600,6068190,17660,17660,17660,17660,0
20240605,112500,6068190,17660,17660,17660,17660,0
20240605,112400,6068190,17660,17660,17660,17660,0
20240605,112300,6068190,17660,17660,17660,17660,0
20240605,112200,6068190,17660,17660,17660,17660,0
20240605,112100,6068190,17660,17660,17660,17660,0
20240605,112000,6068190,17660,17660,17660,17660,0
20240605,111900,6068190,17660,17660,17660,17660,0
20240605,111800,6068190,17660,17660,17660,17660,0
20240605,111700,6068190,17660,17660,17660,17660,0
20240605,111600,6068190,17660,17660,17660,17660,0
20240605,111500,6068190,17660,17660,17660,17660,0
20240605,111400,6068190,17660,17660,17660,17660,0
20240605,111300,6068190,17660,17660,17660,17660,0
20240605,111200,6068190,17660,17660,17660,17660,0
20240605,111100,6068190,17660,17660,17660,17660,2
20240605,111000,6032870,17660,17660,17660,17660,0
20240605,110900,6032870,17660,17660,17660,17660,0
20240605,110800,6032870,17660,17660,17660,17660,0
20240605,110700,6032870,17660,17660,17660,17660,0
20240605,110600,6032870,17660,17660,17660,17660,3
20240605,110500,5979890,17670,17670,17670,17670,0
20240605,110400,5979890,17670,17670,17670,17670,1
20240605,110300,5962220,17670,17670,17670,17670,0
20240605,110200,5962220,17670,17670,17670,17670,0
20240605,110100,5962220,17670,17670,17670,17670,0
20240605,110000,5962220,17670,17670,17670,17670,0
20240605,105900,5962220,17670,17670,17670,17670,0
20240605,105800,5962220,17670,17670,17670,17670,0
20240605,105700,5962220,17670,17670,17670,17670,0
20240605,105600,5962220,17670,17670,17670,17670,2
20240605,105500,5926880,17670,17670,17670,17670,2
20240605,105400,5891540,17680,17680,17680,17680,0
20240605,105300,5891540,17680,17680,17680,17680,0
20240605,105200,5891540,17680,17680,17680,17680,0
20240605,105100,5891540,17680,17680,17680,17680,0
20240605,105000,5891540,17680,17680,17680,17680,0
20240605,104900,5891540,17680,17680,17680,17680,0
20240605,104800,5891540,17680,17680,17680,17680,0
20240605,104700,5891540,17680,17680,17680,17680,0
20240605,104600,5891540,17680,17670,17680,17670,15
20240605,104500,5626360,17660,17660,17660,17660,0
20240605,104400,5626360,17660,17660,17660,17660,0
20240605,104300,5626360,17660,17660,17660,17660,2
20240605,104200,5591040,17660,17660,17660,17660,0
20240605,104100,5591040,17660,17660,17660,17660,0
20240605,104000,5591040,17660,17660,17660,17660,0
20240605,103900,5591040,17660,17660,17660,17660,0
20240605,103800,5591040,17660,17660,17660,17660,0
20240605,103700,5591040,17660,17660,17660,17660,0
20240605,103600,5591040,17660,17660,17660,17660,0
20240605,103500,5591040,17660,17660,17660,17660,2
20240605,103400,5555720,17660,17660,17660,17660,0
20240605,103300,5555720,17660,17660,17660,17660,2
20240605,103200,5520400,17660,17660,17660,17660,0
20240605,103100,5520400,17660,17660,17660,17660,0
20240605,103000,5520400,17660,17660,17660,17660,0
20240605,102900,5520400,17660,17660,17660,17660,0
20240605,102800,5520400,17660,17660,17660,17660,0
20240605,102700,5520400,17660,17660,17660,17660,0
20240605,102600,5520400,17660,17660,17660,17660,2
20240605,102500,5485080,17690,17690,17690,17690,0
20240605,102400,5485080,17690,17690,17690,17690,0
20240605,102300,5485080,17690,17690,17690,17690,0
20240605,102200,5485080,17690,17690,17690,17690,0
20240605,102100,5485080,17690,17690,17690,17690,0
20240605,102000,5485080,17690,17690,17690,17690,0
20240605,101900,5485080,17690,17690,17690,17690,0
20240605,101800,5485080,17690,17690,17690,17690,0
20240605,101700,5485080,17690,17690,17690,17690,0
20240605,101600,5485080,17690,17690,17690,17690,0
20240605,101500,5485080,17690,17690,17690,17690,0
20240605,101400,5485080,17690,17690,17690,17690,0
20240605,101300,5485080,17690,17690,17690,17690,0
20240605,101200,5485080,17690,17690,17690,17690,0
20240605,101100,5485080,17690,17690,17690,17690,0
20240605,101000,5485080,17690,17690,17690,17690,0
20240605,100900,5485080,17690,17690,17690,17690,0
20240605,100800,5485080,17690,17690,17690,17690,0
20240605,100700,5485080,17690,17690,17690,17690,0
20240605,100600,5485080,17690,17690,17690,17690,0
20240605,100500,5485080,17690,17690,17690,17690,0
20240605,100400,5485080,17690,17690,17690,17690,0
20240605,100300,5485080,17690,17690,17690,17690,0
20240605,100200,5485080,17690,17690,17690,17690,0
20240605,100100,5485080,17690,17690,17690,17690,0
20240605,100000,5485080,17690,17690,17690,17690,0
20240605,095900,5485080,17690,17690,17690,17690,0
20240605,095800,5485080,17690,17690,17690,17690,0
20240605,095700,5485080,17690,17690,17690,17690,0
20240605,095600,5485080,17690,17690,17690,17690,8
20240605,095500,5343560,17690,17690,17690,17690,0
20240605,095400,5343560,17690,17690,17690,17690,0
20240605,095300,5343560,17690,17690,17690,17690,0
20240605,095200,5343560,17690,17690,17690,17690,2
20240605,095100,5308180,17690,17690,17690,17690,0
20240605,095000,5308180,17690,17690,17690,17690,0
20240605,094900,5308180,17690,17690,17690,17690,0
20240605,094800,5308180,17690,17690,17690,17690,0
20240605,094700,5308180,17690,17690,17690,17690,20
20240605,094600,4954380,17700,17700,17700,17700,0
20240605,094500,4954380,17700,17700,17700,17700,0
20240605,094400,4954380,17700,17700,17700,17700,1
20240605,094300,4936680,17650,17650,17650,17650,2
20240605,094200,4901380,17640,17640,17640,17640,0
20240605,094100,4901380,17640,17640,17640,17640,2
20240605,094000,4866100,17640,17640,17640,17640,0
20240605,093900,4866100,17640,17640,17640,17640,0
20240605,093800,4866100,17640,17640,17640,17640,0
20240605,093700,4866100,17640,17640,17640,17640,0
20240605,093600,4866100,17640,17640,17640,17640,2
20240605,093500,4830820,17640,17640,17640,17640,0
20240605,093400,4830820,17640,17640,17640,17640,0
20240605,093300,4830820,17640,17640,17640,17640,2
20240605,093200,4795540,17640,17640,17640,17640,0
20240605,093100,4795540,17640,17640,17640,17640,0
20240605,093000,4795540,17640,17640,17640,17640,0
20240605,092900,4795540,17640,17640,17640,17640,2
20240605,092800,4760260,17640,17640,17640,17640,0
20240605,092700,4760260,17640,17640,17640,17640,0
20240605,092600,4760260,17640,17640,17640,17640,11
20240605,092500,4566220,17640,17640,17640,17640,0
20240605,092400,4566220,17640,17640,17640,17640,0
20240605,092300,4566220,17640,17640,17640,17640,1
20240605,092200,4548580,17560,17560,17560,17560,0
20240605,092100,4548580,17560,17560,17560,17560,0
20240605,092000,4548580,17560,17560,17560,17560,0
20240605,091900,4548580,17560,17560,17560,17560,0
20240605,091800,4548580,17560,17560,17560,17560,0
20240605,091700,4548580,17560,17560,17560,17560,0
20240605,091600,4548580,17560,17560,17560,17560,0
20240605,091500,4548580,17560,17560,17560,17560,0
20240605,091400,4548580,17560,17560,17560,17560,0
20240605,091300,4548580,17560,17560,17560,17560,0
20240605,091200,4548580,17560,17560,17560,17560,233
20240605,091100,457100,17560,17560,17560,17560,0
20240605,091000,457100,17560,17560,17560,17560,0
20240605,090900,457100,17560,17560,17560,17560,0
20240605,090800,457100,17560,17560,17560,17560,0
20240605,090700,457100,17560,17560,17560,17560,0
20240605,090600,457100,17560,17560,17560,17560,0
20240605,090500,457100,17560,17560,17560,17560,13
20240605,090400,228820,17560,17560,17560,17560,0
20240605,090300,228820,17560,17560,17560,17560,7
20240605,090200,105900,17650,17650,17650,17650,0
20240605,090100,105900,17650,17650,17650,17650,0
20240605,090000,105900,17650,17650,17650,17650,6