KissMeData/050120/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,193300,13551860,2280,2280,2280,2280,796
20240605,193200,13551860,2280,2280,2280,2280,0
20240605,193100,13551860,2280,2280,2280,2280,0
20240605,193000,13551860,2280,2280,2280,2280,0
20240605,192900,13551860,2280,2280,2280,2280,0
20240605,192800,13551860,2280,2280,2280,2280,0
20240605,192700,13551860,2280,2280,2280,2280,0
20240605,192600,13551860,2280,2280,2280,2280,0
20240605,192500,13551860,2280,2280,2280,2280,0
20240605,192400,13551860,2280,2280,2280,2280,0
20240605,192300,13551860,2280,2280,2280,2280,0
20240605,192200,13551860,2280,2280,2280,2280,0
20240605,192100,13551860,2280,2280,2280,2280,0
20240605,192000,13551860,2280,2280,2280,2280,0
20240605,191900,13551860,2280,2280,2280,2280,0
20240605,191800,13551860,2280,2280,2280,2280,0
20240605,191700,13551860,2280,2280,2280,2280,0
20240605,191600,13551860,2280,2280,2280,2280,0
20240605,191500,13551860,2280,2280,2280,2280,0
20240605,191400,13551860,2280,2280,2280,2280,0
20240605,191300,13551860,2280,2280,2280,2280,0
20240605,191200,13551860,2280,2280,2280,2280,0
20240605,191100,13551860,2280,2280,2280,2280,0
20240605,191000,13551860,2280,2280,2280,2280,0
20240605,190900,13551860,2280,2280,2280,2280,0
20240605,190800,13551860,2280,2280,2280,2280,0
20240605,190700,13551860,2280,2280,2280,2280,0
20240605,190600,13551860,2280,2280,2280,2280,0
20240605,190500,13551860,2280,2280,2280,2280,0
20240605,190400,13551860,2280,2280,2280,2280,0
20240605,190300,13551860,2280,2280,2280,2280,796
20240605,190200,13551860,2280,2280,2280,2280,0
20240605,190100,13551860,2280,2280,2280,2280,0
20240605,190000,13551860,2280,2280,2280,2280,0
20240605,185900,13551860,2280,2280,2280,2280,0
20240605,185800,13551860,2280,2280,2280,2280,0
20240605,185700,13551860,2280,2280,2280,2280,0
20240605,185600,13551860,2280,2280,2280,2280,0
20240605,185500,13551860,2280,2280,2280,2280,0
20240605,185400,13551860,2280,2280,2280,2280,0
20240605,185300,13551860,2280,2280,2280,2280,0
20240605,185200,13551860,2280,2280,2280,2280,0
20240605,185100,13551860,2280,2280,2280,2280,0
20240605,185000,13551860,2280,2280,2280,2280,0
20240605,184900,13551860,2280,2280,2280,2280,0
20240605,184800,13551860,2280,2280,2280,2280,0
20240605,184700,13551860,2280,2280,2280,2280,0
20240605,184600,13551860,2280,2280,2280,2280,0
20240605,184500,13551860,2280,2280,2280,2280,0
20240605,184400,13551860,2280,2280,2280,2280,0
20240605,184300,13551860,2280,2280,2280,2280,0
20240605,184200,13551860,2280,2280,2280,2280,0
20240605,184100,13551860,2280,2280,2280,2280,0
20240605,184000,13551860,2280,2280,2280,2280,0
20240605,183900,13551860,2280,2280,2280,2280,0
20240605,183800,13551860,2280,2280,2280,2280,0
20240605,183700,13551860,2280,2280,2280,2280,0
20240605,183600,13551860,2280,2280,2280,2280,0
20240605,183500,13551860,2280,2280,2280,2280,0
20240605,183400,13551860,2280,2280,2280,2280,0
20240605,183300,13551860,2280,2280,2280,2280,796
20240605,183200,13551860,2280,2280,2280,2280,0
20240605,183100,13551860,2280,2280,2280,2280,0
20240605,183000,13551860,2280,2280,2280,2280,0
20240605,182900,13551860,2280,2280,2280,2280,0
20240605,182800,13551860,2280,2280,2280,2280,0
20240605,182700,13551860,2280,2280,2280,2280,0
20240605,182600,13551860,2280,2280,2280,2280,0
20240605,182500,13551860,2280,2280,2280,2280,0
20240605,182400,13551860,2280,2280,2280,2280,0
20240605,182300,13551860,2280,2280,2280,2280,0
20240605,182200,13551860,2280,2280,2280,2280,0
20240605,182100,13551860,2280,2280,2280,2280,0
20240605,182000,13551860,2280,2280,2280,2280,0
20240605,181900,13551860,2280,2280,2280,2280,0
20240605,181800,13551860,2280,2280,2280,2280,0
20240605,181700,13551860,2280,2280,2280,2280,0
20240605,181600,13551860,2280,2280,2280,2280,0
20240605,181500,13551860,2280,2280,2280,2280,0
20240605,181400,13551860,2280,2280,2280,2280,0
20240605,181300,13551860,2280,2280,2280,2280,0
20240605,181200,13551860,2280,2280,2280,2280,0
20240605,181100,13551860,2280,2280,2280,2280,0
20240605,181000,13551860,2280,2280,2280,2280,0
20240605,180900,13551860,2280,2280,2280,2280,0
20240605,180800,13551860,2280,2280,2280,2280,0
20240605,180700,13551860,2280,2280,2280,2280,0
20240605,180600,13551860,2280,2280,2280,2280,0
20240605,180500,13551860,2280,2280,2280,2280,0
20240605,180400,13551860,2280,2280,2280,2280,0
20240605,180300,13551860,2280,2280,2280,2280,796
20240605,180200,13551860,2280,2280,2280,2280,0
20240605,180100,13551860,2280,2280,2280,2280,0
20240605,180000,13551860,2280,2280,2280,2280,0
20240605,175900,13551860,2280,2280,2280,2280,0
20240605,175800,13551860,2280,2280,2280,2280,0
20240605,175700,13551860,2280,2280,2280,2280,0
20240605,175600,13551860,2280,2280,2280,2280,0
20240605,175500,13551860,2280,2280,2280,2280,0
20240605,175400,13551860,2280,2280,2280,2280,0
20240605,175300,13551860,2280,2280,2280,2280,0
20240605,175200,13551860,2280,2280,2280,2280,0
20240605,175100,13551860,2280,2280,2280,2280,0
20240605,175000,13551860,2280,2280,2280,2280,0
20240605,174900,13551860,2280,2280,2280,2280,0
20240605,174800,13551860,2280,2280,2280,2280,0
20240605,174700,13551860,2280,2280,2280,2280,0
20240605,174600,13551860,2280,2280,2280,2280,0
20240605,174500,13551860,2280,2280,2280,2280,0
20240605,174400,13551860,2280,2280,2280,2280,0
20240605,174300,13551860,2280,2280,2280,2280,0
20240605,174200,13551860,2280,2280,2280,2280,0
20240605,174100,13551860,2280,2280,2280,2280,0
20240605,174000,13551860,2280,2280,2280,2280,0
20240605,173900,13551860,2280,2280,2280,2280,0
20240605,173800,13551860,2280,2280,2280,2280,0
20240605,173700,13551860,2280,2280,2280,2280,0
20240605,173600,13551860,2280,2280,2280,2280,0
20240605,173500,13551860,2280,2280,2280,2280,0
20240605,173400,13551860,2280,2280,2280,2280,0
20240605,173300,13551860,2280,2280,2280,2280,796
20240605,173200,13551860,2280,2280,2280,2280,0
20240605,173100,13551860,2280,2280,2280,2280,0
20240605,173000,13551860,2280,2280,2280,2280,0
20240605,172900,13551860,2280,2280,2280,2280,0
20240605,172800,13551860,2280,2280,2280,2280,0
20240605,172700,13551860,2280,2280,2280,2280,0
20240605,172600,13551860,2280,2280,2280,2280,0
20240605,172500,13551860,2280,2280,2280,2280,0
20240605,172400,13551860,2280,2280,2280,2280,0
20240605,172300,13551860,2280,2280,2280,2280,0
20240605,172200,13551860,2280,2280,2280,2280,0
20240605,172100,13551860,2280,2280,2280,2280,0
20240605,172000,13551860,2280,2280,2280,2280,0
20240605,171900,13551860,2280,2280,2280,2280,0
20240605,171800,13551860,2280,2280,2280,2280,0
20240605,171700,13551860,2280,2280,2280,2280,0
20240605,171600,13551860,2280,2280,2280,2280,0
20240605,171500,13551860,2280,2280,2280,2280,0
20240605,171400,13551860,2280,2280,2280,2280,0
20240605,171300,13551860,2280,2280,2280,2280,0
20240605,171200,13551860,2280,2280,2280,2280,0
20240605,171100,13551860,2280,2280,2280,2280,0
20240605,171000,13551860,2280,2280,2280,2280,0
20240605,170900,13551860,2280,2280,2280,2280,0
20240605,170800,13551860,2280,2280,2280,2280,0
20240605,170700,13551860,2280,2280,2280,2280,0
20240605,170600,13551860,2280,2280,2280,2280,0
20240605,170500,13551860,2280,2280,2280,2280,0
20240605,170400,13551860,2280,2280,2280,2280,0
20240605,170300,13551860,2280,2280,2280,2280,796
20240605,170200,13551860,2280,2280,2280,2280,0
20240605,170100,13551860,2280,2280,2280,2280,0
20240605,170000,13551860,2280,2280,2280,2280,0
20240605,165900,13551860,2280,2280,2280,2280,0
20240605,165800,13551860,2280,2280,2280,2280,0
20240605,165700,13551860,2280,2280,2280,2280,0
20240605,165600,13551860,2280,2280,2280,2280,0
20240605,165500,13551860,2280,2280,2280,2280,0
20240605,165400,13551860,2280,2280,2280,2280,0
20240605,165300,13551860,2280,2280,2280,2280,0
20240605,165200,13551860,2280,2280,2280,2280,0
20240605,165100,13551860,2280,2280,2280,2280,0
20240605,165000,13551860,2280,2280,2280,2280,0
20240605,164900,13551860,2280,2280,2280,2280,0
20240605,164800,13551860,2280,2280,2280,2280,0
20240605,164700,13551860,2280,2280,2280,2280,0
20240605,164600,13551860,2280,2280,2280,2280,0
20240605,164500,13551860,2280,2280,2280,2280,0
20240605,164400,13551860,2280,2280,2280,2280,0
20240605,164300,13551860,2280,2280,2280,2280,0
20240605,164200,13551860,2280,2280,2280,2280,0
20240605,164100,13551860,2280,2280,2280,2280,0
20240605,164000,13551860,2280,2280,2280,2280,0
20240605,163900,13551860,2280,2280,2280,2280,0
20240605,163800,13551860,2280,2280,2280,2280,0
20240605,163700,13551860,2280,2280,2280,2280,0
20240605,163600,13551860,2280,2280,2280,2280,0
20240605,163500,13551860,2280,2280,2280,2280,0
20240605,163400,13551860,2280,2280,2280,2280,0
20240605,163300,13551860,2280,2280,2280,2280,796
20240605,163200,13551860,2280,2280,2280,2280,0
20240605,163100,13551860,2280,2280,2280,2280,0
20240605,163000,13551860,2280,2280,2280,2280,0
20240605,162900,13551860,2280,2280,2280,2280,0
20240605,162800,13551860,2280,2280,2280,2280,0
20240605,162700,13551860,2280,2280,2280,2280,0
20240605,162600,13551860,2280,2280,2280,2280,0
20240605,162500,13551860,2280,2280,2280,2280,0
20240605,162400,13551860,2280,2280,2280,2280,0
20240605,162300,13551860,2280,2280,2280,2280,0
20240605,162200,13551860,2280,2280,2280,2280,0
20240605,162100,13551860,2280,2280,2280,2280,0
20240605,162000,13551860,2280,2280,2280,2280,0
20240605,161900,13551860,2280,2280,2280,2280,0
20240605,161800,13551860,2280,2280,2280,2280,0
20240605,161700,13551860,2280,2280,2280,2280,0
20240605,161600,13551860,2280,2280,2280,2280,0
20240605,161500,13551860,2280,2280,2280,2280,0
20240605,161400,13551860,2280,2280,2280,2280,0
20240605,161300,13551860,2280,2280,2280,2280,0
20240605,161200,13551860,2280,2280,2280,2280,0
20240605,161100,13551860,2280,2280,2280,2280,0
20240605,161000,13551860,2280,2280,2280,2280,0
20240605,160900,13551860,2280,2280,2280,2280,0
20240605,160800,13551860,2280,2280,2280,2280,0
20240605,160700,13551860,2280,2280,2280,2280,0
20240605,160600,13551860,2280,2280,2280,2280,0
20240605,160500,13551860,2280,2280,2280,2280,0
20240605,160400,13551860,2280,2280,2280,2280,0
20240605,160300,13551860,2280,2280,2280,2280,796
20240605,160200,13551860,2280,2280,2280,2280,0
20240605,160100,13551860,2280,2280,2280,2280,0
20240605,160000,13551860,2280,2280,2280,2280,0
20240605,155900,13551860,2280,2280,2280,2280,0
20240605,155800,13551860,2280,2280,2280,2280,0
20240605,155700,13551860,2280,2280,2280,2280,0
20240605,155600,13551860,2280,2280,2280,2280,0
20240605,155500,13551860,2280,2280,2280,2280,0
20240605,155400,13551860,2280,2280,2280,2280,0
20240605,155300,13551860,2280,2280,2280,2280,0
20240605,155200,13551860,2280,2280,2280,2280,0
20240605,155100,13551860,2280,2280,2280,2280,0
20240605,155000,13551860,2280,2280,2280,2280,0
20240605,154900,13551860,2280,2280,2280,2280,0
20240605,154800,13551860,2280,2280,2280,2280,0
20240605,154700,13551860,2280,2280,2280,2280,0
20240605,154600,13551860,2280,2280,2280,2280,0
20240605,154500,13551860,2280,2280,2280,2280,0
20240605,154400,13551860,2280,2280,2280,2280,0
20240605,154300,13551860,2280,2280,2280,2280,0
20240605,154200,13551860,2280,2280,2280,2280,0
20240605,154100,13551860,2280,2280,2280,2280,0
20240605,154000,13551860,2280,2280,2280,2280,0
20240605,153900,13551860,2280,2280,2280,2280,0
20240605,153800,13551860,2280,2280,2280,2280,0
20240605,153700,13551860,2280,2280,2280,2280,0
20240605,153600,13551860,2280,2280,2280,2280,0
20240605,153500,13551860,2280,2280,2280,2280,0
20240605,153400,13551860,2280,2280,2280,2280,0
20240605,153300,13551860,2280,2280,2280,2280,796
20240605,153200,13551860,2280,2280,2280,2280,0
20240605,153100,13551860,2280,2280,2280,2280,0
20240605,153000,13551860,2280,2280,2280,2280,796
20240605,152900,11736980,2290,2290,2290,2290,0
20240605,152800,11736980,2290,2290,2290,2290,0
20240605,152700,11736980,2290,2290,2290,2290,0
20240605,152600,11736980,2290,2290,2290,2290,0
20240605,152500,11736980,2290,2290,2290,2290,0
20240605,152400,11736980,2290,2290,2290,2290,0
20240605,152300,11736980,2290,2290,2290,2290,0
20240605,152200,11736980,2290,2290,2290,2290,0
20240605,152100,11736980,2290,2290,2290,2290,0
20240605,152000,11736980,2290,2290,2290,2290,0
20240605,151900,11736980,2290,2295,2295,2290,146
20240605,151800,11402085,2300,2300,2300,2300,0
20240605,151700,11402085,2300,2295,2300,2295,89
20240605,151600,11197780,2295,2295,2295,2295,1
20240605,151500,11195485,2310,2310,2310,2310,0
20240605,151400,11195485,2310,2310,2310,2310,0
20240605,151300,11195485,2310,2310,2310,2310,0
20240605,151200,11195485,2310,2310,2310,2310,0
20240605,151100,11195485,2310,2310,2310,2310,0
20240605,151000,11195485,2310,2310,2310,2310,0
20240605,150900,11195485,2310,2310,2310,2310,0
20240605,150800,11195485,2310,2310,2310,2310,0
20240605,150700,11195485,2310,2310,2310,2310,0
20240605,150600,11195485,2310,2310,2310,2310,0
20240605,150500,11195485,2310,2310,2310,2310,0
20240605,150400,11195485,2310,2310,2310,2310,0
20240605,150300,11195485,2310,2310,2310,2310,0
20240605,150200,11195485,2310,2310,2310,2310,0
20240605,150100,11195485,2310,2310,2310,2310,0
20240605,150000,11195485,2310,2310,2310,2310,0
20240605,145900,11195485,2310,2310,2310,2310,0
20240605,145800,11195485,2310,2310,2310,2310,0
20240605,145700,11195485,2310,2310,2310,2310,1
20240605,145600,11193175,2325,2325,2325,2325,0
20240605,145500,11193175,2325,2325,2325,2325,0
20240605,145400,11193175,2325,2325,2325,2325,0
20240605,145300,11193175,2325,2325,2325,2325,0
20240605,145200,11193175,2325,2325,2325,2325,0
20240605,145100,11193175,2325,2325,2325,2325,0
20240605,145000,11193175,2325,2325,2325,2325,0
20240605,144900,11193175,2325,2325,2325,2325,0
20240605,144800,11193175,2325,2325,2325,2325,0
20240605,144700,11193175,2325,2325,2325,2325,0
20240605,144600,11193175,2325,2310,2325,2310,50
20240605,144500,11077395,2285,2295,2295,2285,200
20240605,144400,10619665,2325,2325,2325,2325,0
20240605,144300,10619665,2325,2325,2325,2325,0
20240605,144200,10619665,2325,2325,2325,2325,0
20240605,144100,10619665,2325,2325,2325,2325,0
20240605,144000,10619665,2325,2325,2325,2325,0
20240605,143900,10619665,2325,2325,2325,2325,6
20240605,143800,10605715,2325,2295,2325,2295,262
20240605,143700,10004335,2295,2290,2295,2290,26
20240605,143600,9944745,2295,2285,2295,2285,32
20240605,143500,9871510,2280,2280,2280,2280,0
20240605,143400,9871510,2280,2280,2280,2280,0
20240605,143300,9871510,2280,2280,2280,2280,0
20240605,143200,9871510,2280,2280,2280,2280,0
20240605,143100,9871510,2280,2280,2280,2280,16
20240605,143000,9835030,2285,2285,2285,2285,0
20240605,142900,9835030,2285,2285,2285,2285,0
20240605,142800,9835030,2285,2285,2285,2285,4
20240605,142700,9825890,2285,2285,2285,2285,0
20240605,142600,9825890,2285,2285,2285,2285,16
20240605,142500,9789330,2280,2280,2280,2280,0
20240605,142400,9789330,2280,2280,2280,2280,0
20240605,142300,9789330,2280,2280,2280,2280,0
20240605,142200,9789330,2280,2280,2280,2280,0
20240605,142100,9789330,2280,2280,2280,2280,0
20240605,142000,9789330,2280,2280,2280,2280,0
20240605,141900,9789330,2280,2280,2280,2280,41
20240605,141800,9695850,2285,2285,2285,2285,0
20240605,141700,9695850,2285,2285,2285,2285,31
20240605,141600,9625015,2285,2285,2285,2280,31
20240605,141500,9554260,2285,2285,2285,2285,210
20240605,141400,9074410,2285,2285,2285,2285,0
20240605,141300,9074410,2285,2285,2285,2285,17
20240605,141200,9035565,2295,2295,2295,2295,0
20240605,141100,9035565,2295,2295,2295,2295,0
20240605,141000,9035565,2295,2295,2295,2295,0
20240605,140900,9035565,2295,2295,2295,2295,0
20240605,140800,9035565,2295,2295,2295,2295,0
20240605,140700,9035565,2295,2295,2295,2295,0
20240605,140600,9035565,2295,2295,2295,2295,0
20240605,140500,9035565,2295,2295,2295,2295,0
20240605,140400,9035565,2295,2295,2295,2295,0
20240605,140300,9035565,2295,2295,2295,2295,0
20240605,140200,9035565,2295,2295,2295,2295,0
20240605,140100,9035565,2295,2295,2295,2295,3
20240605,140000,9028680,2300,2300,2300,2300,0
20240605,135900,9028680,2300,2300,2300,2300,0
20240605,135800,9028680,2300,2300,2300,2300,0
20240605,135700,9028680,2300,2300,2300,2300,0
20240605,135600,9028680,2300,2300,2300,2300,0
20240605,135500,9028680,2300,2300,2300,2300,0
20240605,135400,9028680,2300,2300,2300,2300,0
20240605,135300,9028680,2300,2300,2300,2300,0
20240605,135200,9028680,2300,2300,2300,2300,0
20240605,135100,9028680,2300,2300,2300,2300,0
20240605,135000,9028680,2300,2300,2300,2300,0
20240605,134900,9028680,2300,2295,2300,2295,18
20240605,134800,8987360,2290,2290,2290,2290,0
20240605,134700,8987360,2290,2290,2290,2290,0
20240605,134600,8987360,2290,2290,2290,2290,0
20240605,134500,8987360,2290,2290,2290,2290,0
20240605,134400,8987360,2290,2290,2290,2290,0
20240605,134300,8987360,2290,2290,2290,2290,0
20240605,134200,8987360,2290,2290,2290,2290,0
20240605,134100,8987360,2290,2290,2290,2290,0
20240605,134000,8987360,2290,2290,2290,2290,10
20240605,133900,8964460,2300,2295,2300,2295,79
20240605,133800,8782830,2295,2290,2295,2290,4
20240605,133700,8773660,2290,2290,2290,2290,18
20240605,133600,8732440,2300,2300,2300,2300,0
20240605,133500,8732440,2300,2300,2300,2300,0
20240605,133400,8732440,2300,2300,2300,2300,0
20240605,133300,8732440,2300,2290,2300,2290,227
20240605,133200,8211820,2300,2300,2300,2300,0
20240605,133100,8211820,2300,2290,2300,2290,26
20240605,133000,8152195,2290,2290,2290,2290,0
20240605,132900,8152195,2290,2290,2290,2290,0
20240605,132800,8152195,2290,2290,2290,2290,16
20240605,132700,8115555,2295,2295,2295,2295,0
20240605,132600,8115555,2295,2295,2295,2295,10
20240605,132500,8092605,2295,2295,2295,2295,3
20240605,132400,8085720,2300,2300,2300,2300,0
20240605,132300,8085720,2300,2295,2300,2295,22
20240605,132200,8035200,2290,2290,2290,2290,0
20240605,132100,8035200,2290,2290,2290,2290,0
20240605,132000,8035200,2290,2290,2290,2290,0
20240605,131900,8035200,2290,2290,2290,2290,0
20240605,131800,8035200,2290,2290,2290,2290,0
20240605,131700,8035200,2290,2290,2290,2290,300
20240605,131600,7348200,2290,2290,2290,2290,0
20240605,131500,7348200,2290,2295,2295,2290,97
20240605,131400,7125920,2300,2300,2300,2300,14
20240605,131300,7093720,2315,2315,2315,2315,0
20240605,131200,7093720,2315,2315,2315,2315,0
20240605,131100,7093720,2315,2315,2315,2315,0
20240605,131000,7093720,2315,2315,2315,2315,0
20240605,130900,7093720,2315,2315,2315,2315,0
20240605,130800,7093720,2315,2315,2315,2315,0
20240605,130700,7093720,2315,2315,2315,2315,0
20240605,130600,7093720,2315,2315,2315,2315,0
20240605,130500,7093720,2315,2315,2315,2315,0
20240605,130400,7093720,2315,2315,2315,2315,0
20240605,130300,7093720,2315,2315,2315,2315,0
20240605,130200,7093720,2315,2315,2315,2315,0
20240605,130100,7093720,2315,2315,2315,2315,2
20240605,130000,7089090,2290,2295,2295,2290,118
20240605,125900,6818370,2330,2330,2330,2330,0
20240605,125800,6818370,2330,2330,2330,2330,0
20240605,125700,6818370,2330,2330,2330,2330,0
20240605,125600,6818370,2330,2330,2330,2330,0
20240605,125500,6818370,2330,2330,2330,2330,0
20240605,125400,6818370,2330,2330,2330,2330,0
20240605,125300,6818370,2330,2330,2330,2330,0
20240605,125200,6818370,2330,2330,2330,2330,20
20240605,125100,6771770,2335,2335,2335,2335,0
20240605,125000,6771770,2335,2320,2335,2320,13
20240605,124900,6741585,2325,2325,2325,2325,0
20240605,124800,6741585,2325,2325,2325,2325,0
20240605,124700,6741585,2325,2325,2325,2325,0
20240605,124600,6741585,2325,2325,2325,2325,0
20240605,124500,6741585,2325,2325,2325,2325,0
20240605,124400,6741585,2325,2325,2325,2325,0
20240605,124300,6741585,2325,2325,2325,2325,0
20240605,124200,6741585,2325,2325,2325,2325,0
20240605,124100,6741585,2325,2325,2325,2325,0
20240605,124000,6741585,2325,2325,2325,2325,0
20240605,123900,6741585,2325,2325,2325,2325,0
20240605,123800,6741585,2325,2325,2325,2325,0
20240605,123700,6741585,2325,2325,2325,2325,0
20240605,123600,6741585,2325,2325,2325,2325,0
20240605,123500,6741585,2325,2325,2325,2325,0
20240605,123400,6741585,2325,2325,2325,2325,0
20240605,123300,6741585,2325,2325,2325,2325,0
20240605,123200,6741585,2325,2325,2325,2325,0
20240605,123100,6741585,2325,2295,2325,2295,103
20240605,123000,6503760,2310,2310,2310,2310,0
20240605,122900,6503760,2310,2310,2310,2310,0
20240605,122800,6503760,2310,2310,2310,2310,0
20240605,122700,6503760,2310,2310,2310,2310,0
20240605,122600,6503760,2310,2310,2310,2310,0
20240605,122500,6503760,2310,2310,2310,2310,0
20240605,122400,6503760,2310,2310,2310,2310,0
20240605,122300,6503760,2310,2310,2310,2310,0
20240605,122200,6503760,2310,2310,2310,2310,0
20240605,122100,6503760,2310,2310,2310,2310,0
20240605,122000,6503760,2310,2310,2310,2310,0
20240605,121900,6503760,2310,2300,2310,2300,17
20240605,121800,6464630,2325,2325,2325,2325,0
20240605,121700,6464630,2325,2325,2325,2325,0
20240605,121600,6464630,2325,2325,2325,2325,0
20240605,121500,6464630,2325,2325,2325,2325,0
20240605,121400,6464630,2325,2325,2325,2325,0
20240605,121300,6464630,2325,2325,2325,2325,0
20240605,121200,6464630,2325,2325,2325,2325,0
20240605,121100,6464630,2325,2325,2325,2325,0
20240605,121000,6464630,2325,2325,2325,2325,0
20240605,120900,6464630,2325,2325,2325,2325,0
20240605,120800,6464630,2325,2325,2325,2325,0
20240605,120700,6464630,2325,2325,2325,2325,0
20240605,120600,6464630,2325,2325,2325,2325,0
20240605,120500,6464630,2325,2325,2325,2325,6
20240605,120400,6450680,2315,2315,2315,2315,0
20240605,120300,6450680,2315,2315,2315,2315,0
20240605,120200,6450680,2315,2315,2315,2315,0
20240605,120100,6450680,2315,2315,2315,2315,0
20240605,120000,6450680,2315,2315,2315,2315,0
20240605,115900,6450680,2315,2315,2315,2315,0
20240605,115800,6450680,2315,2315,2315,2315,0
20240605,115700,6450680,2315,2315,2315,2315,0
20240605,115600,6450680,2315,2315,2315,2315,0
20240605,115500,6450680,2315,2315,2315,2315,0
20240605,115400,6450680,2315,2315,2315,2315,0
20240605,115300,6450680,2315,2315,2315,2315,0
20240605,115200,6450680,2315,2315,2315,2315,0
20240605,115100,6450680,2315,2315,2315,2315,0
20240605,115000,6450680,2315,2305,2315,2305,32
20240605,114900,6376835,2310,2310,2310,2310,0
20240605,114800,6376835,2310,2310,2310,2310,0
20240605,114700,6376835,2310,2310,2310,2310,0
20240605,114600,6376835,2310,2310,2310,2310,0
20240605,114500,6376835,2310,2310,2310,2310,1
20240605,114400,6374525,2330,2330,2330,2330,0
20240605,114300,6374525,2330,2330,2330,2330,0
20240605,114200,6374525,2330,2330,2330,2330,0
20240605,114100,6374525,2330,2330,2330,2330,0
20240605,114000,6374525,2330,2330,2330,2330,0
20240605,113900,6374525,2330,2330,2330,2330,0
20240605,113800,6374525,2330,2330,2330,2330,0
20240605,113700,6374525,2330,2330,2330,2330,0
20240605,113600,6374525,2330,2330,2330,2330,0
20240605,113500,6374525,2330,2330,2330,2330,0
20240605,113400,6374525,2330,2330,2330,2330,0
20240605,113300,6374525,2330,2330,2330,2330,0
20240605,113200,6374525,2330,2330,2330,2330,0
20240605,113100,6374525,2330,2330,2330,2330,0
20240605,113000,6374525,2330,2330,2330,2330,0
20240605,112900,6374525,2330,2330,2330,2330,0
20240605,112800,6374525,2330,2330,2330,2330,0
20240605,112700,6374525,2330,2330,2330,2330,0
20240605,112600,6374525,2330,2330,2330,2330,0
20240605,112500,6374525,2330,2330,2330,2330,0
20240605,112400,6374525,2330,2330,2330,2330,0
20240605,112300,6374525,2330,2330,2330,2330,0
20240605,112200,6374525,2330,2330,2330,2330,0
20240605,112100,6374525,2330,2330,2330,2330,0
20240605,112000,6374525,2330,2330,2330,2330,0
20240605,111900,6374525,2330,2330,2330,2330,0
20240605,111800,6374525,2330,2330,2330,2330,0
20240605,111700,6374525,2330,2330,2330,2330,0
20240605,111600,6374525,2330,2295,2330,2295,88
20240605,111500,6169525,2330,2315,2330,2315,70
20240605,111400,6007015,2335,2335,2335,2335,0
20240605,111300,6007015,2335,2335,2335,2335,0
20240605,111200,6007015,2335,2335,2335,2335,0
20240605,111100,6007015,2335,2335,2335,2335,0
20240605,111000,6007015,2335,2335,2335,2335,0
20240605,110900,6007015,2335,2335,2335,2335,0
20240605,110800,6007015,2335,2335,2335,2335,0
20240605,110700,6007015,2335,2335,2335,2335,0
20240605,110600,6007015,2335,2335,2335,2335,0
20240605,110500,6007015,2335,2335,2335,2335,0
20240605,110400,6007015,2335,2335,2335,2335,0
20240605,110300,6007015,2335,2335,2335,2335,0
20240605,110200,6007015,2335,2335,2335,2335,0
20240605,110100,6007015,2335,2335,2335,2335,0
20240605,110000,6007015,2335,2335,2335,2335,0
20240605,105900,6007015,2335,2335,2335,2335,0
20240605,105800,6007015,2335,2335,2335,2335,0
20240605,105700,6007015,2335,2335,2335,2335,0
20240605,105600,6007015,2335,2335,2335,2335,0
20240605,105500,6007015,2335,2335,2335,2335,0
20240605,105400,6007015,2335,2305,2335,2290,1100
20240605,105300,3480880,2330,2330,2330,2330,0
20240605,105200,3480880,2330,2330,2330,2330,0
20240605,105100,3480880,2330,2330,2330,2330,0
20240605,105000,3480880,2330,2330,2330,2330,0
20240605,104900,3480880,2330,2330,2330,2330,0
20240605,104800,3480880,2330,2330,2330,2330,0
20240605,104700,3480880,2330,2305,2330,2305,206
20240605,104600,3004195,2310,2310,2310,2310,5
20240605,104500,2992645,2310,2310,2310,2310,0
20240605,104400,2992645,2310,2310,2310,2310,16
20240605,104300,2955685,2310,2310,2310,2310,0
20240605,104200,2955685,2310,2310,2310,2310,0
20240605,104100,2955685,2310,2310,2310,2310,0
20240605,104000,2955685,2310,2310,2310,2310,0
20240605,103900,2955685,2310,2310,2310,2310,0
20240605,103800,2955685,2310,2310,2310,2310,0
20240605,103700,2955685,2310,2310,2310,2310,0
20240605,103600,2955685,2310,2310,2310,2310,16
20240605,103500,2918725,2310,2310,2310,2310,0
20240605,103400,2918725,2310,2310,2310,2310,0
20240605,103300,2918725,2310,2310,2310,2310,0
20240605,103200,2918725,2310,2310,2310,2310,0
20240605,103100,2918725,2310,2310,2310,2310,0
20240605,103000,2918725,2310,2310,2310,2310,0
20240605,102900,2918725,2310,2310,2310,2310,0
20240605,102800,2918725,2310,2315,2315,2310,400
20240605,102700,1994615,2325,2325,2325,2325,0
20240605,102600,1994615,2325,2325,2325,2325,0
20240605,102500,1994615,2325,2325,2325,2325,0
20240605,102400,1994615,2325,2325,2325,2325,0
20240605,102300,1994615,2325,2325,2325,2325,0
20240605,102200,1994615,2325,2315,2325,2315,210
20240605,102100,1508400,2320,2320,2320,2320,9
20240605,102000,1487520,2325,2320,2325,2320,112
20240605,101900,1227620,2325,2325,2325,2325,78
20240605,101800,1046270,2330,2330,2330,2330,7
20240605,101700,1029960,2335,2335,2335,2335,0
20240605,101600,1029960,2335,2335,2335,2335,0
20240605,101500,1029960,2335,2335,2335,2335,0
20240605,101400,1029960,2335,2335,2335,2335,0
20240605,101300,1029960,2335,2335,2335,2335,0
20240605,101200,1029960,2335,2335,2335,2335,0
20240605,101100,1029960,2335,2335,2335,2335,0
20240605,101000,1029960,2335,2335,2335,2335,0
20240605,100900,1029960,2335,2335,2335,2335,0
20240605,100800,1029960,2335,2335,2335,2335,0
20240605,100700,1029960,2335,2335,2335,2335,0
20240605,100600,1029960,2335,2335,2335,2335,0
20240605,100500,1029960,2335,2335,2335,2335,0
20240605,100400,1029960,2335,2335,2335,2335,0
20240605,100300,1029960,2335,2335,2335,2335,0
20240605,100200,1029960,2335,2335,2335,2335,0
20240605,100100,1029960,2335,2335,2335,2335,0
20240605,100000,1029960,2335,2335,2335,2335,0
20240605,095900,1029960,2335,2335,2335,2335,13
20240605,095800,999605,2335,2335,2335,2335,0
20240605,095700,999605,2335,2335,2335,2335,0
20240605,095600,999605,2335,2335,2335,2335,5
20240605,095500,987930,2330,2330,2330,2330,0
20240605,095400,987930,2330,2330,2330,2330,0
20240605,095300,987930,2330,2330,2330,2330,0
20240605,095200,987930,2330,2330,2330,2330,0
20240605,095100,987930,2330,2330,2330,2330,16
20240605,095000,950650,2335,2335,2335,2335,0
20240605,094900,950650,2335,2335,2335,2335,0
20240605,094800,950650,2335,2335,2335,2335,0
20240605,094700,950650,2335,2335,2335,2335,0
20240605,094600,950650,2335,2335,2335,2335,47
20240605,094500,840905,2335,2335,2335,2335,0
20240605,094400,840905,2335,2335,2335,2335,0
20240605,094300,840905,2335,2335,2335,2335,0
20240605,094200,840905,2335,2335,2335,2335,0
20240605,094100,840905,2335,2335,2335,2335,16
20240605,094000,803545,2340,2340,2340,2340,1
20240605,093900,801205,2340,2340,2340,2340,4
20240605,093800,791845,2350,2350,2350,2350,0
20240605,093700,791845,2350,2350,2350,2350,0
20240605,093600,791845,2350,2350,2350,2350,0
20240605,093500,791845,2350,2350,2350,2350,0
20240605,093400,791845,2350,2350,2350,2350,0
20240605,093300,791845,2350,2340,2350,2340,35
20240605,093200,709835,2350,2350,2350,2350,0
20240605,093100,709835,2350,2350,2350,2350,0
20240605,093000,709835,2350,2350,2350,2350,0
20240605,092900,709835,2350,2350,2350,2350,0
20240605,092800,709835,2350,2350,2350,2350,0
20240605,092700,709835,2350,2350,2350,2350,0
20240605,092600,709835,2350,2350,2350,2350,0
20240605,092500,709835,2350,2350,2350,2350,0
20240605,092400,709835,2350,2350,2350,2350,0
20240605,092300,709835,2350,2350,2350,2350,5
20240605,092200,698085,2335,2330,2335,2330,266
20240605,092100,77055,2335,2335,2335,2335,0
20240605,092000,77055,2335,2335,2335,2335,0
20240605,091900,77055,2335,2335,2335,2335,0
20240605,091800,77055,2335,2335,2335,2335,0
20240605,091700,77055,2335,2335,2335,2335,0
20240605,091600,77055,2335,2335,2335,2335,0
20240605,091500,77055,2335,2335,2335,2335,0
20240605,091400,77055,2335,2335,2335,2335,0
20240605,091300,77055,2335,2335,2335,2335,0
20240605,091200,77055,2335,2335,2335,2335,0
20240605,091100,77055,2335,2335,2335,2335,0
20240605,091000,77055,2335,2335,2335,2335,0
20240605,090900,77055,2335,2335,2335,2335,0
20240605,090800,77055,2335,2335,2335,2335,0
20240605,090700,77055,2335,2335,2335,2335,0
20240605,090600,77055,2335,2335,2335,2335,0
20240605,090500,77055,2335,2335,2335,2335,0
20240605,090400,77055,2335,2335,2335,2335,0
20240605,090300,77055,2335,2335,2335,2335,0
20240605,090200,77055,2335,2335,2335,2335,0
20240605,090100,77055,2335,2335,2335,2335,0
20240605,090000,77055,2335,2335,2335,2335,33