KissMeData/042420/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,192700,86262550,19410,19410,19410,19410,169
20240605,192600,86262550,19410,19410,19410,19410,0
20240605,192500,86262550,19410,19410,19410,19410,0
20240605,192400,86262550,19410,19410,19410,19410,0
20240605,192300,86262550,19410,19410,19410,19410,0
20240605,192200,86262550,19410,19410,19410,19410,0
20240605,192100,86262550,19410,19410,19410,19410,0
20240605,192000,86262550,19410,19410,19410,19410,0
20240605,191900,86262550,19410,19410,19410,19410,0
20240605,191800,86262550,19410,19410,19410,19410,0
20240605,191700,86262550,19410,19410,19410,19410,0
20240605,191600,86262550,19410,19410,19410,19410,0
20240605,191500,86262550,19410,19410,19410,19410,0
20240605,191400,86262550,19410,19410,19410,19410,0
20240605,191300,86262550,19410,19410,19410,19410,0
20240605,191200,86262550,19410,19410,19410,19410,0
20240605,191100,86262550,19410,19410,19410,19410,0
20240605,191000,86262550,19410,19410,19410,19410,0
20240605,190900,86262550,19410,19410,19410,19410,0
20240605,190800,86262550,19410,19410,19410,19410,0
20240605,190700,86262550,19410,19410,19410,19410,0
20240605,190600,86262550,19410,19410,19410,19410,0
20240605,190500,86262550,19410,19410,19410,19410,0
20240605,190400,86262550,19410,19410,19410,19410,0
20240605,190300,86262550,19410,19410,19410,19410,0
20240605,190200,86262550,19410,19410,19410,19410,0
20240605,190100,86262550,19410,19410,19410,19410,0
20240605,190000,86262550,19410,19410,19410,19410,0
20240605,185900,86262550,19410,19410,19410,19410,0
20240605,185800,86262550,19410,19410,19410,19410,0
20240605,185700,86262550,19410,19410,19410,19410,169
20240605,185600,86262550,19410,19410,19410,19410,0
20240605,185500,86262550,19410,19410,19410,19410,0
20240605,185400,86262550,19410,19410,19410,19410,0
20240605,185300,86262550,19410,19410,19410,19410,0
20240605,185200,86262550,19410,19410,19410,19410,0
20240605,185100,86262550,19410,19410,19410,19410,0
20240605,185000,86262550,19410,19410,19410,19410,0
20240605,184900,86262550,19410,19410,19410,19410,0
20240605,184800,86262550,19410,19410,19410,19410,0
20240605,184700,86262550,19410,19410,19410,19410,0
20240605,184600,86262550,19410,19410,19410,19410,0
20240605,184500,86262550,19410,19410,19410,19410,0
20240605,184400,86262550,19410,19410,19410,19410,0
20240605,184300,86262550,19410,19410,19410,19410,0
20240605,184200,86262550,19410,19410,19410,19410,0
20240605,184100,86262550,19410,19410,19410,19410,0
20240605,184000,86262550,19410,19410,19410,19410,0
20240605,183900,86262550,19410,19410,19410,19410,0
20240605,183800,86262550,19410,19410,19410,19410,0
20240605,183700,86262550,19410,19410,19410,19410,0
20240605,183600,86262550,19410,19410,19410,19410,0
20240605,183500,86262550,19410,19410,19410,19410,0
20240605,183400,86262550,19410,19410,19410,19410,0
20240605,183300,86262550,19410,19410,19410,19410,0
20240605,183200,86262550,19410,19410,19410,19410,0
20240605,183100,86262550,19410,19410,19410,19410,0
20240605,183000,86262550,19410,19410,19410,19410,0
20240605,182900,86262550,19410,19410,19410,19410,0
20240605,182800,86262550,19410,19410,19410,19410,0
20240605,182700,86262550,19410,19410,19410,19410,169
20240605,182600,86262550,19410,19410,19410,19410,0
20240605,182500,86262550,19410,19410,19410,19410,0
20240605,182400,86262550,19410,19410,19410,19410,0
20240605,182300,86262550,19410,19410,19410,19410,0
20240605,182200,86262550,19410,19410,19410,19410,0
20240605,182100,86262550,19410,19410,19410,19410,0
20240605,182000,86262550,19410,19410,19410,19410,0
20240605,181900,86262550,19410,19410,19410,19410,0
20240605,181800,86262550,19410,19410,19410,19410,0
20240605,181700,86262550,19410,19410,19410,19410,0
20240605,181600,86262550,19410,19410,19410,19410,0
20240605,181500,86262550,19410,19410,19410,19410,0
20240605,181400,86262550,19410,19410,19410,19410,0
20240605,181300,86262550,19410,19410,19410,19410,0
20240605,181200,86262550,19410,19410,19410,19410,0
20240605,181100,86262550,19410,19410,19410,19410,0
20240605,181000,86262550,19410,19410,19410,19410,0
20240605,180900,86262550,19410,19410,19410,19410,0
20240605,180800,86262550,19410,19410,19410,19410,0
20240605,180700,86262550,19410,19410,19410,19410,0
20240605,180600,86262550,19410,19410,19410,19410,0
20240605,180500,86262550,19410,19410,19410,19410,0
20240605,180400,86262550,19410,19410,19410,19410,0
20240605,180300,86262550,19410,19410,19410,19410,0
20240605,180200,86262550,19410,19410,19410,19410,0
20240605,180100,86262550,19410,19410,19410,19410,0
20240605,180000,86262550,19410,19410,19410,19410,0
20240605,175900,86262550,19410,19410,19410,19410,0
20240605,175800,86262550,19410,19410,19410,19410,0
20240605,175700,86262550,19410,19410,19410,19410,169
20240605,175600,86262550,19410,19410,19410,19410,0
20240605,175500,86262550,19410,19410,19410,19410,0
20240605,175400,86262550,19410,19410,19410,19410,0
20240605,175300,86262550,19410,19410,19410,19410,0
20240605,175200,86262550,19410,19410,19410,19410,0
20240605,175100,86262550,19410,19410,19410,19410,0
20240605,175000,86262550,19410,19410,19410,19410,0
20240605,174900,86262550,19410,19410,19410,19410,0
20240605,174800,86262550,19410,19410,19410,19410,0
20240605,174700,86262550,19410,19410,19410,19410,0
20240605,174600,86262550,19410,19410,19410,19410,0
20240605,174500,86262550,19410,19410,19410,19410,0
20240605,174400,86262550,19410,19410,19410,19410,0
20240605,174300,86262550,19410,19410,19410,19410,0
20240605,174200,86262550,19410,19410,19410,19410,0
20240605,174100,86262550,19410,19410,19410,19410,0
20240605,174000,86262550,19410,19410,19410,19410,0
20240605,173900,86262550,19410,19410,19410,19410,0
20240605,173800,86262550,19410,19410,19410,19410,0
20240605,173700,86262550,19410,19410,19410,19410,0
20240605,173600,86262550,19410,19410,19410,19410,0
20240605,173500,86262550,19410,19410,19410,19410,0
20240605,173400,86262550,19410,19410,19410,19410,0
20240605,173300,86262550,19410,19410,19410,19410,0
20240605,173200,86262550,19410,19410,19410,19410,0
20240605,173100,86262550,19410,19410,19410,19410,0
20240605,173000,86262550,19410,19410,19410,19410,0
20240605,172900,86262550,19410,19410,19410,19410,0
20240605,172800,86262550,19410,19410,19410,19410,0
20240605,172700,86262550,19410,19410,19410,19410,169
20240605,172600,86262550,19410,19410,19410,19410,0
20240605,172500,86262550,19410,19410,19410,19410,0
20240605,172400,86262550,19410,19410,19410,19410,0
20240605,172300,86262550,19410,19410,19410,19410,0
20240605,172200,86262550,19410,19410,19410,19410,0
20240605,172100,86262550,19410,19410,19410,19410,0
20240605,172000,86262550,19410,19410,19410,19410,0
20240605,171900,86262550,19410,19410,19410,19410,0
20240605,171800,86262550,19410,19410,19410,19410,0
20240605,171700,86262550,19410,19410,19410,19410,0
20240605,171600,86262550,19410,19410,19410,19410,0
20240605,171500,86262550,19410,19410,19410,19410,0
20240605,171400,86262550,19410,19410,19410,19410,0
20240605,171300,86262550,19410,19410,19410,19410,0
20240605,171200,86262550,19410,19410,19410,19410,0
20240605,171100,86262550,19410,19410,19410,19410,0
20240605,171000,86262550,19410,19410,19410,19410,0
20240605,170900,86262550,19410,19410,19410,19410,0
20240605,170800,86262550,19410,19410,19410,19410,0
20240605,170700,86262550,19410,19410,19410,19410,0
20240605,170600,86262550,19410,19410,19410,19410,0
20240605,170500,86262550,19410,19410,19410,19410,0
20240605,170400,86262550,19410,19410,19410,19410,0
20240605,170300,86262550,19410,19410,19410,19410,0
20240605,170200,86262550,19410,19410,19410,19410,0
20240605,170100,86262550,19410,19410,19410,19410,0
20240605,170000,86262550,19410,19410,19410,19410,0
20240605,165900,86262550,19410,19410,19410,19410,0
20240605,165800,86262550,19410,19410,19410,19410,0
20240605,165700,86262550,19410,19410,19410,19410,169
20240605,165600,86262550,19410,19410,19410,19410,0
20240605,165500,86262550,19410,19410,19410,19410,0
20240605,165400,86262550,19410,19410,19410,19410,0
20240605,165300,86262550,19410,19410,19410,19410,0
20240605,165200,86262550,19410,19410,19410,19410,0
20240605,165100,86262550,19410,19410,19410,19410,0
20240605,165000,86262550,19410,19410,19410,19410,0
20240605,164900,86262550,19410,19410,19410,19410,0
20240605,164800,86262550,19410,19410,19410,19410,0
20240605,164700,86262550,19410,19410,19410,19410,0
20240605,164600,86262550,19410,19410,19410,19410,0
20240605,164500,86262550,19410,19410,19410,19410,0
20240605,164400,86262550,19410,19410,19410,19410,0
20240605,164300,86262550,19410,19410,19410,19410,0
20240605,164200,86262550,19410,19410,19410,19410,0
20240605,164100,86262550,19410,19410,19410,19410,0
20240605,164000,86262550,19410,19410,19410,19410,0
20240605,163900,86262550,19410,19410,19410,19410,0
20240605,163800,86262550,19410,19410,19410,19410,0
20240605,163700,86262550,19410,19410,19410,19410,0
20240605,163600,86262550,19410,19410,19410,19410,0
20240605,163500,86262550,19410,19410,19410,19410,0
20240605,163400,86262550,19410,19410,19410,19410,0
20240605,163300,86262550,19410,19410,19410,19410,0
20240605,163200,86262550,19410,19410,19410,19410,0
20240605,163100,86262550,19410,19410,19410,19410,0
20240605,163000,86262550,19410,19410,19410,19410,0
20240605,162900,86262550,19410,19410,19410,19410,0
20240605,162800,86262550,19410,19410,19410,19410,0
20240605,162700,86262550,19410,19410,19410,19410,169
20240605,162600,86262550,19410,19410,19410,19410,0
20240605,162500,86262550,19410,19410,19410,19410,0
20240605,162400,86262550,19410,19410,19410,19410,0
20240605,162300,86262550,19410,19410,19410,19410,0
20240605,162200,86262550,19410,19410,19410,19410,0
20240605,162100,86262550,19410,19410,19410,19410,0
20240605,162000,86262550,19410,19410,19410,19410,0
20240605,161900,86262550,19410,19410,19410,19410,0
20240605,161800,86262550,19410,19410,19410,19410,0
20240605,161700,86262550,19410,19410,19410,19410,0
20240605,161600,86262550,19410,19410,19410,19410,0
20240605,161500,86262550,19410,19410,19410,19410,0
20240605,161400,86262550,19410,19410,19410,19410,0
20240605,161300,86262550,19410,19410,19410,19410,0
20240605,161200,86262550,19410,19410,19410,19410,0
20240605,161100,86262550,19410,19410,19410,19410,0
20240605,161000,86262550,19410,19410,19410,19410,0
20240605,160900,86262550,19410,19410,19410,19410,0
20240605,160800,86262550,19410,19410,19410,19410,0
20240605,160700,86262550,19410,19410,19410,19410,0
20240605,160600,86262550,19410,19410,19410,19410,0
20240605,160500,86262550,19410,19410,19410,19410,0
20240605,160400,86262550,19410,19410,19410,19410,0
20240605,160300,86262550,19410,19410,19410,19410,0
20240605,160200,86262550,19410,19410,19410,19410,0
20240605,160100,86262550,19410,19410,19410,19410,0
20240605,160000,86262550,19410,19410,19410,19410,0
20240605,155900,86262550,19410,19410,19410,19410,0
20240605,155800,86262550,19410,19410,19410,19410,0
20240605,155700,86262550,19410,19410,19410,19410,169
20240605,155600,86262550,19410,19410,19410,19410,0
20240605,155500,86262550,19410,19410,19410,19410,0
20240605,155400,86262550,19410,19410,19410,19410,0
20240605,155300,86262550,19410,19410,19410,19410,0
20240605,155200,86262550,19410,19410,19410,19410,0
20240605,155100,86262550,19410,19410,19410,19410,0
20240605,155000,86262550,19410,19410,19410,19410,0
20240605,154900,86262550,19410,19410,19410,19410,0
20240605,154800,86262550,19410,19410,19410,19410,0
20240605,154700,86262550,19410,19410,19410,19410,0
20240605,154600,86262550,19410,19410,19410,19410,0
20240605,154500,86262550,19410,19410,19410,19410,0
20240605,154400,86262550,19410,19410,19410,19410,0
20240605,154300,86262550,19410,19410,19410,19410,0
20240605,154200,86262550,19410,19410,19410,19410,0
20240605,154100,86262550,19410,19410,19410,19410,0
20240605,154000,86262550,19410,19410,19410,19410,0
20240605,153900,86262550,19410,19410,19410,19410,0
20240605,153800,86262550,19410,19410,19410,19410,0
20240605,153700,86262550,19410,19410,19410,19410,0
20240605,153600,86262550,19410,19410,19410,19410,0
20240605,153500,86262550,19410,19410,19410,19410,0
20240605,153400,86262550,19410,19410,19410,19410,0
20240605,153300,86262550,19410,19410,19410,19410,0
20240605,153200,86262550,19410,19410,19410,19410,0
20240605,153100,86262550,19410,19410,19410,19410,0
20240605,153000,86262550,19410,19410,19410,19410,169
20240605,152900,82982260,19410,19410,19410,19410,0
20240605,152800,82982260,19410,19410,19410,19410,0
20240605,152700,82982260,19410,19410,19410,19410,0
20240605,152600,82982260,19410,19410,19410,19410,0
20240605,152500,82982260,19410,19410,19410,19410,0
20240605,152400,82982260,19410,19410,19410,19410,0
20240605,152300,82982260,19410,19410,19410,19410,0
20240605,152200,82982260,19410,19410,19410,19410,0
20240605,152100,82982260,19410,19410,19410,19410,0
20240605,152000,82982260,19410,19410,19410,19410,0
20240605,151900,82982260,19410,19250,19410,19250,259
20240605,151800,77959840,19390,19390,19390,19390,0
20240605,151700,77959840,19390,19390,19390,19390,4
20240605,151600,77882280,19250,19250,19250,19250,0
20240605,151500,77882280,19250,19250,19250,19250,5
20240605,151400,77786030,19240,19240,19240,19240,50
20240605,151300,76824030,19240,19240,19240,19240,0
20240605,151200,76824030,19240,19240,19240,19240,0
20240605,151100,76824030,19240,19240,19240,19240,0
20240605,151000,76824030,19240,19240,19240,19240,0
20240605,150900,76824030,19240,19270,19270,19240,475
20240605,150800,67681850,19270,19270,19270,19270,0
20240605,150700,67681850,19270,19270,19270,19270,1
20240605,150600,67662580,19270,19270,19270,19270,0
20240605,150500,67662580,19270,19290,19290,19270,250
20240605,150400,62841410,19400,19400,19400,19400,0
20240605,150300,62841410,19400,19400,19400,19400,12
20240605,150200,62608610,19360,19360,19360,19360,0
20240605,150100,62608610,19360,19360,19360,19360,0
20240605,150000,62608610,19360,19360,19360,19360,8
20240605,145900,62453730,19360,19360,19360,19360,0
20240605,145800,62453730,19360,19360,19360,19360,2
20240605,145700,62415010,19290,19290,19290,19290,0
20240605,145600,62415010,19290,19290,19290,19290,0
20240605,145500,62415010,19290,19330,19330,19290,190
20240605,145400,58746820,19340,19340,19340,19340,10
20240605,145300,58553420,19340,19340,19340,19340,0
20240605,145200,58553420,19340,19340,19340,19340,0
20240605,145100,58553420,19340,19340,19340,19340,0
20240605,145000,58553420,19340,19340,19340,19340,39
20240605,144900,57799160,19340,19340,19340,19340,0
20240605,144800,57799160,19340,19340,19340,19340,65
20240605,144700,56542060,19340,19340,19340,19340,1
20240605,144600,56522720,19340,19340,19340,19340,0
20240605,144500,56522720,19340,19340,19340,19340,0
20240605,144400,56522720,19340,19340,19340,19340,0
20240605,144300,56522720,19340,19340,19340,19340,2
20240605,144200,56484040,19340,19340,19340,19340,0
20240605,144100,56484040,19340,19340,19340,19340,0
20240605,144000,56484040,19340,19340,19340,19340,1
20240605,143900,56464700,19360,19360,19360,19360,0
20240605,143800,56464700,19360,19360,19360,19360,0
20240605,143700,56464700,19360,19360,19360,19360,0
20240605,143600,56464700,19360,19360,19360,19360,0
20240605,143500,56464700,19360,19360,19360,19360,0
20240605,143400,56464700,19360,19360,19360,19360,0
20240605,143300,56464700,19360,19360,19360,19360,0
20240605,143200,56464700,19360,19360,19360,19360,1
20240605,143100,56445340,19370,19370,19370,19370,0
20240605,143000,56445340,19370,19370,19370,19370,1
20240605,142900,56425970,19370,19370,19370,19370,0
20240605,142800,56425970,19370,19290,19370,19290,100
20240605,142700,54495860,19290,19290,19290,19290,15
20240605,142600,54206510,19290,19290,19290,19290,105
20240605,142500,52181060,19270,19270,19270,19270,6
20240605,142400,52065440,19300,19300,19300,19300,0
20240605,142300,52065440,19300,19300,19300,19300,7
20240605,142200,51930340,19300,19300,19300,19300,1
20240605,142100,51911040,19300,19300,19300,19300,0
20240605,142000,51911040,19300,19300,19300,19300,0
20240605,141900,51911040,19300,19300,19300,19300,92
20240605,141800,50135440,19300,19300,19300,19300,0
20240605,141700,50135440,19300,19300,19300,19300,13
20240605,141600,49884540,19300,19300,19300,19300,0
20240605,141500,49884540,19300,19300,19300,19300,0
20240605,141400,49884540,19300,19300,19300,19300,0
20240605,141300,49884540,19300,19300,19300,19300,0
20240605,141200,49884540,19300,19300,19300,19300,0
20240605,141100,49884540,19300,19300,19300,19300,0
20240605,141000,49884540,19300,19300,19300,19300,0
20240605,140900,49884540,19300,19300,19300,19300,0
20240605,140800,49884540,19300,19300,19300,19300,0
20240605,140700,49884540,19300,19300,19300,19300,3
20240605,140600,49826640,19360,19360,19360,19360,0
20240605,140500,49826640,19360,19360,19360,19360,0
20240605,140400,49826640,19360,19360,19360,19360,1
20240605,140300,49807280,19360,19360,19360,19360,5
20240605,140200,49710480,19360,19360,19360,19360,0
20240605,140100,49710480,19360,19360,19360,19360,0
20240605,140000,49710480,19360,19360,19360,19360,0
20240605,135900,49710480,19360,19360,19360,19360,0
20240605,135800,49710480,19360,19360,19360,19360,0
20240605,135700,49710480,19360,19360,19360,19360,0
20240605,135600,49710480,19360,19360,19360,19360,1
20240605,135500,49691120,19370,19370,19370,19370,0
20240605,135400,49691120,19370,19370,19370,19370,0
20240605,135300,49691120,19370,19370,19370,19370,0
20240605,135200,49691120,19370,19370,19370,19370,0
20240605,135100,49691120,19370,19370,19370,19370,0
20240605,135000,49691120,19370,19370,19370,19370,0
20240605,134900,49691120,19370,19370,19370,19370,0
20240605,134800,49691120,19370,19350,19370,19350,10
20240605,134700,49497510,19240,19240,19240,19240,0
20240605,134600,49497510,19240,19240,19240,19240,0
20240605,134500,49497510,19240,19240,19240,19240,0
20240605,134400,49497510,19240,19240,19240,19240,0
20240605,134300,49497510,19240,19240,19240,19240,0
20240605,134200,49497510,19240,19240,19240,19240,0
20240605,134100,49497510,19240,19240,19240,19240,0
20240605,134000,49497510,19240,19240,19240,19240,0
20240605,133900,49497510,19240,19240,19240,19240,0
20240605,133800,49497510,19240,19280,19280,19240,241
20240605,133700,44858850,19290,19290,19290,19290,5
20240605,133600,44762400,19290,19290,19290,19290,0
20240605,133500,44762400,19290,19290,19290,19290,0
20240605,133400,44762400,19290,19290,19290,19290,0
20240605,133300,44762400,19290,19290,19290,19290,0
20240605,133200,44762400,19290,19290,19290,19290,0
20240605,133100,44762400,19290,19290,19290,19290,0
20240605,133000,44762400,19290,19290,19290,19290,0
20240605,132900,44762400,19290,19290,19290,19290,10
20240605,132800,44569500,19350,19350,19350,19350,4
20240605,132700,44492100,19280,19280,19280,19280,0
20240605,132600,44492100,19280,19280,19280,19280,0
20240605,132500,44492100,19280,19280,19280,19280,0
20240605,132400,44492100,19280,19280,19280,19280,0
20240605,132300,44492100,19280,19280,19280,19280,0
20240605,132200,44492100,19280,19280,19280,19280,0
20240605,132100,44492100,19280,19280,19280,19280,0
20240605,132000,44492100,19280,19280,19280,19280,0
20240605,131900,44492100,19280,19280,19280,19280,0
20240605,131800,44492100,19280,19280,19280,19280,0
20240605,131700,44492100,19280,19280,19280,19280,0
20240605,131600,44492100,19280,19300,19300,19280,40
20240605,131500,43720880,19400,19400,19400,19400,0
20240605,131400,43720880,19400,19400,19400,19400,0
20240605,131300,43720880,19400,19400,19400,19400,0
20240605,131200,43720880,19400,19400,19400,19400,17
20240605,131100,43391080,19400,19400,19400,19400,0
20240605,131000,43391080,19400,19400,19400,19400,0
20240605,130900,43391080,19400,19400,19400,19400,0
20240605,130800,43391080,19400,19350,19400,19350,6
20240605,130700,43274770,19350,19350,19350,19350,0
20240605,130600,43274770,19350,19350,19350,19350,0
20240605,130500,43274770,19350,19350,19350,19350,0
20240605,130400,43274770,19350,19350,19350,19350,0
20240605,130300,43274770,19350,19350,19350,19350,0
20240605,130200,43274770,19350,19350,19350,19350,29
20240605,130100,42713620,19340,19330,19340,19330,297
20240605,130000,36969920,19240,19240,19240,19240,0
20240605,125900,36969920,19240,19240,19240,19240,0
20240605,125800,36969920,19240,19240,19240,19240,0
20240605,125700,36969920,19240,19240,19240,19240,0
20240605,125600,36969920,19240,19240,19240,19240,0
20240605,125500,36969920,19240,19240,19240,19240,5
20240605,125400,36873720,19240,19240,19240,19240,0
20240605,125300,36873720,19240,19240,19240,19240,0
20240605,125200,36873720,19240,19240,19240,19240,0
20240605,125100,36873720,19240,19250,19250,19240,18
20240605,125000,36527350,19340,19340,19340,19340,0
20240605,124900,36527350,19340,19340,19340,19340,0
20240605,124800,36527350,19340,19250,19340,19250,94
20240605,124700,34713890,19240,19240,19240,19240,0
20240605,124600,34713890,19240,19240,19240,19240,0
20240605,124500,34713890,19240,19240,19240,19240,0
20240605,124400,34713890,19240,19240,19240,19240,0
20240605,124300,34713890,19240,19240,19240,19240,0
20240605,124200,34713890,19240,19240,19240,19240,0
20240605,124100,34713890,19240,19250,19250,19240,60
20240605,124000,33559260,19250,19250,19250,19250,0
20240605,123900,33559260,19250,19250,19250,19250,10
20240605,123800,33366760,19250,19250,19250,19250,0
20240605,123700,33366760,19250,19250,19250,19250,0
20240605,123600,33366760,19250,19250,19250,19250,0
20240605,123500,33366760,19250,19250,19250,19250,10
20240605,123400,33174260,19250,19250,19250,19250,20
20240605,123300,32789260,19250,19250,19250,19250,0
20240605,123200,32789260,19250,19250,19250,19250,0
20240605,123100,32789260,19250,19250,19250,19250,10
20240605,123000,32596760,19240,19240,19240,19240,0
20240605,122900,32596760,19240,19260,19260,19240,291
20240605,122800,26995160,19260,19260,19260,19260,0
20240605,122700,26995160,19260,19260,19260,19260,0
20240605,122600,26995160,19260,19260,19260,19260,0
20240605,122500,26995160,19260,19260,19260,19260,0
20240605,122400,26995160,19260,19260,19260,19260,2
20240605,122300,26956640,19260,19260,19260,19260,0
20240605,122200,26956640,19260,19260,19260,19260,0
20240605,122100,26956640,19260,19260,19260,19260,0
20240605,122000,26956640,19260,19260,19260,19260,0
20240605,121900,26956640,19260,19260,19260,19260,0
20240605,121800,26956640,19260,19260,19260,19260,0
20240605,121700,26956640,19260,19260,19260,19260,18
20240605,121600,26609960,19370,19370,19370,19370,0
20240605,121500,26609960,19370,19370,19370,19370,1
20240605,121400,26590590,19260,19260,19260,19260,0
20240605,121300,26590590,19260,19260,19260,19260,2
20240605,121200,26552070,19390,19390,19390,19390,0
20240605,121100,26552070,19390,19390,19390,19390,3
20240605,121000,26493900,19380,19380,19380,19380,0
20240605,120900,26493900,19380,19380,19380,19380,0
20240605,120800,26493900,19380,19380,19380,19380,200
20240605,120700,22617900,19380,19380,19380,19380,0
20240605,120600,22617900,19380,19380,19380,19380,0
20240605,120500,22617900,19380,19380,19380,19380,50
20240605,120400,21648900,19390,19390,19390,19390,0
20240605,120300,21648900,19390,19390,19390,19390,0
20240605,120200,21648900,19390,19390,19390,19390,0
20240605,120100,21648900,19390,19390,19390,19390,0
20240605,120000,21648900,19390,19390,19390,19390,1
20240605,115900,21629510,19390,19390,19390,19390,5
20240605,115800,21532560,19250,19250,19250,19250,0
20240605,115700,21532560,19250,19250,19250,19250,0
20240605,115600,21532560,19250,19250,19250,19250,0
20240605,115500,21532560,19250,19250,19250,19250,0
20240605,115400,21532560,19250,19310,19310,19250,150
20240605,115300,18640770,19300,19300,19300,19300,0
20240605,115200,18640770,19300,19300,19300,19300,0
20240605,115100,18640770,19300,19300,19300,19300,0
20240605,115000,18640770,19300,19300,19300,19300,0
20240605,114900,18640770,19300,19300,19300,19300,0
20240605,114800,18640770,19300,19300,19300,19300,0
20240605,114700,18640770,19300,19300,19300,19300,0
20240605,114600,18640770,19300,19300,19300,19300,0
20240605,114500,18640770,19300,19300,19300,19300,0
20240605,114400,18640770,19300,19300,19300,19300,0
20240605,114300,18640770,19300,19300,19300,19300,0
20240605,114200,18640770,19300,19300,19300,19300,0
20240605,114100,18640770,19300,19300,19300,19300,5
20240605,114000,18544270,19390,19390,19390,19390,0
20240605,113900,18544270,19390,19390,19390,19390,0
20240605,113800,18544270,19390,19390,19390,19390,0
20240605,113700,18544270,19390,19390,19390,19390,0
20240605,113600,18544270,19390,19390,19390,19390,0
20240605,113500,18544270,19390,19390,19390,19390,0
20240605,113400,18544270,19390,19390,19390,19390,0
20240605,113300,18544270,19390,19390,19390,19390,0
20240605,113200,18544270,19390,19390,19390,19390,0
20240605,113100,18544270,19390,19390,19390,19390,0
20240605,113000,18544270,19390,19390,19390,19390,0
20240605,112900,18544270,19390,19390,19390,19390,0
20240605,112800,18544270,19390,19390,19390,19390,0
20240605,112700,18544270,19390,19390,19390,19390,0
20240605,112600,18544270,19390,19390,19390,19390,0
20240605,112500,18544270,19390,19390,19390,19390,0
20240605,112400,18544270,19390,19390,19390,19390,0
20240605,112300,18544270,19390,19390,19390,19390,0
20240605,112200,18544270,19390,19390,19390,19390,0
20240605,112100,18544270,19390,19390,19390,19390,0
20240605,112000,18544270,19390,19390,19390,19390,0
20240605,111900,18544270,19390,19390,19390,19390,0
20240605,111800,18544270,19390,19390,19390,19390,0
20240605,111700,18544270,19390,19390,19390,19390,0
20240605,111600,18544270,19390,19390,19390,19390,0
20240605,111500,18544270,19390,19390,19390,19390,0
20240605,111400,18544270,19390,19390,19390,19390,0
20240605,111300,18544270,19390,19390,19390,19390,0
20240605,111200,18544270,19390,19390,19390,19390,0
20240605,111100,18544270,19390,19390,19390,19390,0
20240605,111000,18544270,19390,19390,19390,19390,0
20240605,110900,18544270,19390,19390,19390,19390,0
20240605,110800,18544270,19390,19390,19390,19390,0
20240605,110700,18544270,19390,19390,19390,19390,7
20240605,110600,18408540,19390,19390,19390,19390,0
20240605,110500,18408540,19390,19390,19390,19390,0
20240605,110400,18408540,19390,19390,19390,19390,2
20240605,110300,18369760,19340,19340,19340,19340,0
20240605,110200,18369760,19340,19340,19340,19340,0
20240605,110100,18369760,19340,19340,19340,19340,0
20240605,110000,18369760,19340,19340,19340,19340,0
20240605,105900,18369760,19340,19340,19340,19340,3
20240605,105800,18311740,19340,19340,19340,19340,0
20240605,105700,18311740,19340,19340,19340,19340,0
20240605,105600,18311740,19340,19340,19340,19340,0
20240605,105500,18311740,19340,19340,19340,19340,1
20240605,105400,18292400,19390,19390,19390,19390,0
20240605,105300,18292400,19390,19390,19390,19390,0
20240605,105200,18292400,19390,19390,19390,19390,0
20240605,105100,18292400,19390,19390,19390,19390,0
20240605,105000,18292400,19390,19330,19390,19330,5
20240605,104900,18195630,19260,19260,19260,19260,6
20240605,104800,18080070,19330,19330,19330,19330,0
20240605,104700,18080070,19330,19330,19330,19330,0
20240605,104600,18080070,19330,19330,19330,19330,10
20240605,104500,17886770,19250,19250,19250,19250,0
20240605,104400,17886770,19250,19250,19250,19250,0
20240605,104300,17886770,19250,19250,19250,19250,0
20240605,104200,17886770,19250,19250,19250,19250,0
20240605,104100,17886770,19250,19250,19250,19250,0
20240605,104000,17886770,19250,19250,19250,19250,0
20240605,103900,17886770,19250,19250,19250,19250,0
20240605,103800,17886770,19250,19250,19250,19250,0
20240605,103700,17886770,19250,19250,19250,19250,0
20240605,103600,17886770,19250,19250,19250,19250,0
20240605,103500,17886770,19250,19250,19250,19250,20
20240605,103400,17501770,19250,19250,19250,19250,0
20240605,103300,17501770,19250,19250,19250,19250,0
20240605,103200,17501770,19250,19250,19250,19250,0
20240605,103100,17501770,19250,19250,19250,19250,0
20240605,103000,17501770,19250,19250,19250,19250,40
20240605,102900,16731770,19250,19250,19250,19250,5
20240605,102800,16635520,19250,19250,19250,19250,5
20240605,102700,16539270,19250,19250,19250,19250,55
20240605,102600,15480520,19240,19240,19240,19240,5
20240605,102500,15384320,19240,19240,19240,19240,0
20240605,102400,15384320,19240,19240,19240,19240,30
20240605,102300,14807120,19250,19250,19250,19250,0
20240605,102200,14807120,19250,19250,19250,19250,0
20240605,102100,14807120,19250,19250,19250,19250,170
20240605,102000,11534620,19250,19250,19250,19250,0
20240605,101900,11534620,19250,19250,19250,19250,0
20240605,101800,11534620,19250,19250,19250,19250,0
20240605,101700,11534620,19250,19330,19330,19250,24
20240605,101600,11072220,19330,19330,19330,19330,0
20240605,101500,11072220,19330,19330,19330,19330,0
20240605,101400,11072220,19330,19330,19330,19330,0
20240605,101300,11072220,19330,19330,19330,19330,0
20240605,101200,11072220,19330,19330,19330,19330,5
20240605,101100,10975570,19240,19240,19240,19240,0
20240605,101000,10975570,19240,19250,19250,19240,100
20240605,100900,9051000,19250,19250,19250,19250,0
20240605,100800,9051000,19250,19250,19250,19250,0
20240605,100700,9051000,19250,19250,19250,19250,37
20240605,100600,8338750,19250,19250,19250,19250,19
20240605,100500,7973000,19250,19250,19250,19250,0
20240605,100400,7973000,19250,19250,19250,19250,0
20240605,100300,7973000,19250,19250,19250,19250,0
20240605,100200,7973000,19250,19260,19260,19250,33
20240605,100100,7337670,19250,19250,19250,19250,0
20240605,100000,7337670,19250,19250,19250,19250,0
20240605,095900,7337670,19250,19250,19250,19250,0
20240605,095800,7337670,19250,19250,19250,19250,0
20240605,095700,7337670,19250,19250,19250,19250,0
20240605,095600,7337670,19250,19250,19250,19250,0
20240605,095500,7337670,19250,19250,19250,19250,0
20240605,095400,7337670,19250,19250,19250,19250,0
20240605,095300,7337670,19250,19250,19250,19250,0
20240605,095200,7337670,19250,19250,19250,19250,0
20240605,095100,7337670,19250,19250,19250,19250,0
20240605,095000,7337670,19250,19250,19250,19250,7
20240605,094900,7202920,19240,19240,19240,19240,10
20240605,094800,7010520,19250,19250,19250,19250,0
20240605,094700,7010520,19250,19250,19250,19250,19
20240605,094600,6644770,19240,19240,19240,19240,0
20240605,094500,6644770,19240,19240,19240,19240,0
20240605,094400,6644770,19240,19240,19240,19240,0
20240605,094300,6644770,19240,19240,19240,19240,0
20240605,094200,6644770,19240,19250,19250,19240,27
20240605,094100,6125170,19250,19250,19250,19250,14
20240605,094000,5855670,19240,19270,19270,19240,20
20240605,093900,5470610,19300,19320,19320,19300,50
20240605,093800,4505360,19310,19310,19310,19310,0
20240605,093700,4505360,19310,19310,19310,19310,3
20240605,093600,4447430,19310,19320,19320,19310,10
20240605,093500,4254320,19310,19310,19310,19310,0
20240605,093400,4254320,19310,19310,19310,19310,0
20240605,093300,4254320,19310,19310,19310,19310,0
20240605,093200,4254320,19310,19320,19320,19310,2
20240605,093100,4215690,19310,19310,19310,19310,0
20240605,093000,4215690,19310,19310,19310,19310,0
20240605,092900,4215690,19310,19310,19310,19310,0
20240605,092800,4215690,19310,19310,19310,19310,0
20240605,092700,4215690,19310,19310,19310,19310,1
20240605,092600,4196380,19300,19310,19310,19300,20
20240605,092500,3810320,19300,19300,19300,19300,0
20240605,092400,3810320,19300,19300,19300,19300,0
20240605,092300,3810320,19300,19300,19300,19300,0
20240605,092200,3810320,19300,19300,19300,19300,0
20240605,092100,3810320,19300,19300,19300,19300,0
20240605,092000,3810320,19300,19300,19300,19300,109
20240605,091900,1706620,19300,19300,19300,19300,0
20240605,091800,1706620,19300,19300,19300,19300,0
20240605,091700,1706620,19300,19330,19330,19300,43
20240605,091600,876160,19500,19500,19500,19500,0
20240605,091500,876160,19500,19500,19500,19500,0
20240605,091400,876160,19500,19500,19500,19500,0
20240605,091300,876160,19500,19500,19500,19500,2
20240605,091200,837160,19600,19600,19600,19600,0
20240605,091100,837160,19600,19600,19600,19600,0
20240605,091000,837160,19600,19600,19600,19600,0
20240605,090900,837160,19600,19600,19600,19600,0
20240605,090800,837160,19600,19600,19600,19600,0
20240605,090700,837160,19600,19600,19600,19600,0
20240605,090600,837160,19600,19500,19600,19500,10
20240605,090500,641260,19500,19500,19500,19500,0
20240605,090400,641260,19500,19500,19500,19500,0
20240605,090300,641260,19500,19500,19500,19500,0
20240605,090200,641260,19500,19500,19500,19500,1
20240605,090100,621760,19430,19430,19430,19430,13
20240605,090000,369170,19430,19430,19430,19430,19