KissMeData/107590/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,201400,33313800,92200,92200,92200,92200,1
20240605,201300,33313800,92200,92200,92200,92200,0
20240605,201200,33313800,92200,92200,92200,92200,0
20240605,201100,33313800,92200,92200,92200,92200,0
20240605,201000,33313800,92200,92200,92200,92200,0
20240605,200900,33313800,92200,92200,92200,92200,0
20240605,200800,33313800,92200,92200,92200,92200,0
20240605,200700,33313800,92200,92200,92200,92200,0
20240605,200600,33313800,92200,92200,92200,92200,0
20240605,200500,33313800,92200,92200,92200,92200,0
20240605,200400,33313800,92200,92200,92200,92200,0
20240605,200300,33313800,92200,92200,92200,92200,0
20240605,200200,33313800,92200,92200,92200,92200,0
20240605,200100,33313800,92200,92200,92200,92200,0
20240605,200000,33313800,92200,92200,92200,92200,0
20240605,195900,33313800,92200,92200,92200,92200,0
20240605,195800,33313800,92200,92200,92200,92200,0
20240605,195700,33313800,92200,92200,92200,92200,0
20240605,195600,33313800,92200,92200,92200,92200,0
20240605,195500,33313800,92200,92200,92200,92200,0
20240605,195400,33313800,92200,92200,92200,92200,0
20240605,195300,33313800,92200,92200,92200,92200,0
20240605,195200,33313800,92200,92200,92200,92200,0
20240605,195100,33313800,92200,92200,92200,92200,0
20240605,195000,33313800,92200,92200,92200,92200,0
20240605,194900,33313800,92200,92200,92200,92200,0
20240605,194800,33313800,92200,92200,92200,92200,0
20240605,194700,33313800,92200,92200,92200,92200,0
20240605,194600,33313800,92200,92200,92200,92200,0
20240605,194500,33313800,92200,92200,92200,92200,0
20240605,194400,33313800,92200,92200,92200,92200,1
20240605,194300,33313800,92200,92200,92200,92200,0
20240605,194200,33313800,92200,92200,92200,92200,0
20240605,194100,33313800,92200,92200,92200,92200,0
20240605,194000,33313800,92200,92200,92200,92200,0
20240605,193900,33313800,92200,92200,92200,92200,0
20240605,193800,33313800,92200,92200,92200,92200,0
20240605,193700,33313800,92200,92200,92200,92200,0
20240605,193600,33313800,92200,92200,92200,92200,0
20240605,193500,33313800,92200,92200,92200,92200,0
20240605,193400,33313800,92200,92200,92200,92200,0
20240605,193300,33313800,92200,92200,92200,92200,0
20240605,193200,33313800,92200,92200,92200,92200,0
20240605,193100,33313800,92200,92200,92200,92200,0
20240605,193000,33313800,92200,92200,92200,92200,0
20240605,192900,33313800,92200,92200,92200,92200,0
20240605,192800,33313800,92200,92200,92200,92200,0
20240605,192700,33313800,92200,92200,92200,92200,0
20240605,192600,33313800,92200,92200,92200,92200,0
20240605,192500,33313800,92200,92200,92200,92200,0
20240605,192400,33313800,92200,92200,92200,92200,0
20240605,192300,33313800,92200,92200,92200,92200,0
20240605,192200,33313800,92200,92200,92200,92200,0
20240605,192100,33313800,92200,92200,92200,92200,0
20240605,192000,33313800,92200,92200,92200,92200,0
20240605,191900,33313800,92200,92200,92200,92200,0
20240605,191800,33313800,92200,92200,92200,92200,0
20240605,191700,33313800,92200,92200,92200,92200,0
20240605,191600,33313800,92200,92200,92200,92200,0
20240605,191500,33313800,92200,92200,92200,92200,0
20240605,191400,33313800,92200,92200,92200,92200,1
20240605,191300,33313800,92200,92200,92200,92200,0
20240605,191200,33313800,92200,92200,92200,92200,0
20240605,191100,33313800,92200,92200,92200,92200,0
20240605,191000,33313800,92200,92200,92200,92200,0
20240605,190900,33313800,92200,92200,92200,92200,0
20240605,190800,33313800,92200,92200,92200,92200,0
20240605,190700,33313800,92200,92200,92200,92200,0
20240605,190600,33313800,92200,92200,92200,92200,0
20240605,190500,33313800,92200,92200,92200,92200,0
20240605,190400,33313800,92200,92200,92200,92200,0
20240605,190300,33313800,92200,92200,92200,92200,0
20240605,190200,33313800,92200,92200,92200,92200,0
20240605,190100,33313800,92200,92200,92200,92200,0
20240605,190000,33313800,92200,92200,92200,92200,0
20240605,185900,33313800,92200,92200,92200,92200,0
20240605,185800,33313800,92200,92200,92200,92200,0
20240605,185700,33313800,92200,92200,92200,92200,0
20240605,185600,33313800,92200,92200,92200,92200,0
20240605,185500,33313800,92200,92200,92200,92200,0
20240605,185400,33313800,92200,92200,92200,92200,0
20240605,185300,33313800,92200,92200,92200,92200,0
20240605,185200,33313800,92200,92200,92200,92200,0
20240605,185100,33313800,92200,92200,92200,92200,0
20240605,185000,33313800,92200,92200,92200,92200,0
20240605,184900,33313800,92200,92200,92200,92200,0
20240605,184800,33313800,92200,92200,92200,92200,0
20240605,184700,33313800,92200,92200,92200,92200,0
20240605,184600,33313800,92200,92200,92200,92200,0
20240605,184500,33313800,92200,92200,92200,92200,0
20240605,184400,33313800,92200,92200,92200,92200,1
20240605,184300,33313800,92200,92200,92200,92200,0
20240605,184200,33313800,92200,92200,92200,92200,0
20240605,184100,33313800,92200,92200,92200,92200,0
20240605,184000,33313800,92200,92200,92200,92200,0
20240605,183900,33313800,92200,92200,92200,92200,0
20240605,183800,33313800,92200,92200,92200,92200,0
20240605,183700,33313800,92200,92200,92200,92200,0
20240605,183600,33313800,92200,92200,92200,92200,0
20240605,183500,33313800,92200,92200,92200,92200,0
20240605,183400,33313800,92200,92200,92200,92200,0
20240605,183300,33313800,92200,92200,92200,92200,0
20240605,183200,33313800,92200,92200,92200,92200,0
20240605,183100,33313800,92200,92200,92200,92200,0
20240605,183000,33313800,92200,92200,92200,92200,0
20240605,182900,33313800,92200,92200,92200,92200,0
20240605,182800,33313800,92200,92200,92200,92200,0
20240605,182700,33313800,92200,92200,92200,92200,0
20240605,182600,33313800,92200,92200,92200,92200,0
20240605,182500,33313800,92200,92200,92200,92200,0
20240605,182400,33313800,92200,92200,92200,92200,0
20240605,182300,33313800,92200,92200,92200,92200,0
20240605,182200,33313800,92200,92200,92200,92200,0
20240605,182100,33313800,92200,92200,92200,92200,0
20240605,182000,33313800,92200,92200,92200,92200,0
20240605,181900,33313800,92200,92200,92200,92200,0
20240605,181800,33313800,92200,92200,92200,92200,0
20240605,181700,33313800,92200,92200,92200,92200,0
20240605,181600,33313800,92200,92200,92200,92200,0
20240605,181500,33313800,92200,92200,92200,92200,0
20240605,181400,33313800,92200,92200,92200,92200,1
20240605,181300,33313800,92200,92200,92200,92200,0
20240605,181200,33313800,92200,92200,92200,92200,0
20240605,181100,33313800,92200,92200,92200,92200,0
20240605,181000,33313800,92200,92200,92200,92200,0
20240605,180900,33313800,92200,92200,92200,92200,0
20240605,180800,33313800,92200,92200,92200,92200,0
20240605,180700,33313800,92200,92200,92200,92200,0
20240605,180600,33313800,92200,92200,92200,92200,0
20240605,180500,33313800,92200,92200,92200,92200,0
20240605,180400,33313800,92200,92200,92200,92200,0
20240605,180300,33313800,92200,92200,92200,92200,0
20240605,180200,33313800,92200,92200,92200,92200,0
20240605,180100,33313800,92200,92200,92200,92200,0
20240605,180000,33313800,92200,92200,92200,92200,0
20240605,175900,33313800,92200,92200,92200,92200,0
20240605,175800,33313800,92200,92200,92200,92200,0
20240605,175700,33313800,92200,92200,92200,92200,0
20240605,175600,33313800,92200,92200,92200,92200,0
20240605,175500,33313800,92200,92200,92200,92200,0
20240605,175400,33313800,92200,92200,92200,92200,0
20240605,175300,33313800,92200,92200,92200,92200,0
20240605,175200,33313800,92200,92200,92200,92200,0
20240605,175100,33313800,92200,92200,92200,92200,0
20240605,175000,33313800,92200,92200,92200,92200,0
20240605,174900,33313800,92200,92200,92200,92200,0
20240605,174800,33313800,92200,92200,92200,92200,0
20240605,174700,33313800,92200,92200,92200,92200,0
20240605,174600,33313800,92200,92200,92200,92200,0
20240605,174500,33313800,92200,92200,92200,92200,0
20240605,174400,33313800,92200,92200,92200,92200,1
20240605,174300,33313800,92200,92200,92200,92200,0
20240605,174200,33313800,92200,92200,92200,92200,0
20240605,174100,33313800,92200,92200,92200,92200,0
20240605,174000,33313800,92200,92200,92200,92200,0
20240605,173900,33313800,92200,92200,92200,92200,0
20240605,173800,33313800,92200,92200,92200,92200,0
20240605,173700,33313800,92200,92200,92200,92200,0
20240605,173600,33313800,92200,92200,92200,92200,0
20240605,173500,33313800,92200,92200,92200,92200,0
20240605,173400,33313800,92200,92200,92200,92200,0
20240605,173300,33313800,92200,92200,92200,92200,0
20240605,173200,33313800,92200,92200,92200,92200,0
20240605,173100,33313800,92200,92200,92200,92200,0
20240605,173000,33313800,92200,92200,92200,92200,0
20240605,172900,33313800,92200,92200,92200,92200,0
20240605,172800,33313800,92200,92200,92200,92200,0
20240605,172700,33313800,92200,92200,92200,92200,0
20240605,172600,33313800,92200,92200,92200,92200,0
20240605,172500,33313800,92200,92200,92200,92200,0
20240605,172400,33313800,92200,92200,92200,92200,0
20240605,172300,33313800,92200,92200,92200,92200,0
20240605,172200,33313800,92200,92200,92200,92200,0
20240605,172100,33313800,92200,92200,92200,92200,0
20240605,172000,33313800,92200,92200,92200,92200,0
20240605,171900,33313800,92200,92200,92200,92200,0
20240605,171800,33313800,92200,92200,92200,92200,0
20240605,171700,33313800,92200,92200,92200,92200,0
20240605,171600,33313800,92200,92200,92200,92200,0
20240605,171500,33313800,92200,92200,92200,92200,0
20240605,171400,33313800,92200,92200,92200,92200,1
20240605,171300,33313800,92200,92200,92200,92200,0
20240605,171200,33313800,92200,92200,92200,92200,0
20240605,171100,33313800,92200,92200,92200,92200,0
20240605,171000,33313800,92200,92200,92200,92200,0
20240605,170900,33313800,92200,92200,92200,92200,0
20240605,170800,33313800,92200,92200,92200,92200,0
20240605,170700,33313800,92200,92200,92200,92200,0
20240605,170600,33313800,92200,92200,92200,92200,0
20240605,170500,33313800,92200,92200,92200,92200,0
20240605,170400,33313800,92200,92200,92200,92200,0
20240605,170300,33313800,92200,92200,92200,92200,0
20240605,170200,33313800,92200,92200,92200,92200,0
20240605,170100,33313800,92200,92200,92200,92200,0
20240605,170000,33313800,92200,92200,92200,92200,0
20240605,165900,33313800,92200,92200,92200,92200,0
20240605,165800,33313800,92200,92200,92200,92200,0
20240605,165700,33313800,92200,92200,92200,92200,0
20240605,165600,33313800,92200,92200,92200,92200,0
20240605,165500,33313800,92200,92200,92200,92200,0
20240605,165400,33313800,92200,92200,92200,92200,0
20240605,165300,33313800,92200,92200,92200,92200,0
20240605,165200,33313800,92200,92200,92200,92200,0
20240605,165100,33313800,92200,92200,92200,92200,0
20240605,165000,33313800,92200,92200,92200,92200,0
20240605,164900,33313800,92200,92200,92200,92200,0
20240605,164800,33313800,92200,92200,92200,92200,0
20240605,164700,33313800,92200,92200,92200,92200,0
20240605,164600,33313800,92200,92200,92200,92200,0
20240605,164500,33313800,92200,92200,92200,92200,0
20240605,164400,33313800,92200,92200,92200,92200,1
20240605,164300,33313800,92200,92200,92200,92200,0
20240605,164200,33313800,92200,92200,92200,92200,0
20240605,164100,33313800,92200,92200,92200,92200,0
20240605,164000,33313800,92200,92200,92200,92200,0
20240605,163900,33313800,92200,92200,92200,92200,0
20240605,163800,33313800,92200,92200,92200,92200,0
20240605,163700,33313800,92200,92200,92200,92200,0
20240605,163600,33313800,92200,92200,92200,92200,0
20240605,163500,33313800,92200,92200,92200,92200,0
20240605,163400,33313800,92200,92200,92200,92200,0
20240605,163300,33313800,92200,92200,92200,92200,0
20240605,163200,33313800,92200,92200,92200,92200,0
20240605,163100,33313800,92200,92200,92200,92200,0
20240605,163000,33313800,92200,92200,92200,92200,0
20240605,162900,33313800,92200,92200,92200,92200,0
20240605,162800,33313800,92200,92200,92200,92200,0
20240605,162700,33313800,92200,92200,92200,92200,0
20240605,162600,33313800,92200,92200,92200,92200,0
20240605,162500,33313800,92200,92200,92200,92200,0
20240605,162400,33313800,92200,92200,92200,92200,0
20240605,162300,33313800,92200,92200,92200,92200,0
20240605,162200,33313800,92200,92200,92200,92200,0
20240605,162100,33313800,92200,92200,92200,92200,0
20240605,162000,33313800,92200,92200,92200,92200,0
20240605,161900,33313800,92200,92200,92200,92200,0
20240605,161800,33313800,92200,92200,92200,92200,0
20240605,161700,33313800,92200,92200,92200,92200,0
20240605,161600,33313800,92200,92200,92200,92200,0
20240605,161500,33313800,92200,92200,92200,92200,0
20240605,161400,33313800,92200,92200,92200,92200,1
20240605,161300,33313800,92200,92200,92200,92200,0
20240605,161200,33313800,92200,92200,92200,92200,0
20240605,161100,33313800,92200,92200,92200,92200,0
20240605,161000,33313800,92200,92200,92200,92200,0
20240605,160900,33313800,92200,92200,92200,92200,0
20240605,160800,33313800,92200,92200,92200,92200,0
20240605,160700,33313800,92200,92200,92200,92200,0
20240605,160600,33313800,92200,92200,92200,92200,0
20240605,160500,33313800,92200,92200,92200,92200,0
20240605,160400,33313800,92200,92200,92200,92200,0
20240605,160300,33313800,92200,92200,92200,92200,0
20240605,160200,33313800,92200,92200,92200,92200,0
20240605,160100,33313800,92200,92200,92200,92200,0
20240605,160000,33313800,92200,92200,92200,92200,0
20240605,155900,33313800,92200,92200,92200,92200,0
20240605,155800,33313800,92200,92200,92200,92200,0
20240605,155700,33313800,92200,92200,92200,92200,0
20240605,155600,33313800,92200,92200,92200,92200,0
20240605,155500,33313800,92200,92200,92200,92200,0
20240605,155400,33313800,92200,92200,92200,92200,0
20240605,155300,33313800,92200,92200,92200,92200,0
20240605,155200,33313800,92200,92200,92200,92200,0
20240605,155100,33313800,92200,92200,92200,92200,0
20240605,155000,33313800,92200,92200,92200,92200,0
20240605,154900,33313800,92200,92200,92200,92200,0
20240605,154800,33313800,92200,92200,92200,92200,0
20240605,154700,33313800,92200,92200,92200,92200,0
20240605,154600,33313800,92200,92200,92200,92200,0
20240605,154500,33313800,92200,92200,92200,92200,0
20240605,154400,33313800,92200,92200,92200,92200,1
20240605,154300,33313800,92200,92200,92200,92200,0
20240605,154200,33313800,92200,92200,92200,92200,0
20240605,154100,33313800,92200,92200,92200,92200,0
20240605,154000,33313800,92200,92200,92200,92200,0
20240605,153900,33313800,92200,92200,92200,92200,0
20240605,153800,33313800,92200,92200,92200,92200,0
20240605,153700,33313800,92200,92200,92200,92200,0
20240605,153600,33313800,92200,92200,92200,92200,0
20240605,153500,33313800,92200,92200,92200,92200,0
20240605,153400,33313800,92200,92200,92200,92200,0
20240605,153300,33313800,92200,92200,92200,92200,0
20240605,153200,33313800,92200,92200,92200,92200,0
20240605,153100,33313800,92200,92200,92200,92200,0
20240605,153000,33313800,92200,92200,92200,92200,0
20240605,152900,33313800,92200,92200,92200,92200,0
20240605,152800,33313800,92200,92200,92200,92200,0
20240605,152700,33313800,92200,92200,92200,92200,0
20240605,152600,33313800,92200,92200,92200,92200,0
20240605,152500,33313800,92200,92200,92200,92200,0
20240605,152400,33313800,92200,92200,92200,92200,0
20240605,152300,33313800,92200,92200,92200,92200,0
20240605,152200,33313800,92200,92200,92200,92200,0
20240605,152100,33313800,92200,92200,92200,92200,0
20240605,152000,33313800,92200,92200,92200,92200,0
20240605,151900,33313800,92200,92200,92200,92200,1
20240605,151800,33221600,92100,92100,92100,92100,1
20240605,151700,33129500,92100,92000,92100,92000,7
20240605,151600,32484900,91900,91900,91900,91900,0
20240605,151500,32484900,91900,91900,91900,91900,1
20240605,151400,32393000,92000,92000,92000,92000,0
20240605,151300,32393000,92000,92000,92000,92000,1
20240605,151200,32301000,91900,91900,91900,91900,0
20240605,151100,32301000,91900,91900,91900,91900,0
20240605,151000,32301000,91900,91900,91900,91900,1
20240605,150900,32209100,91900,91900,91900,91900,10
20240605,150800,31290100,92100,92100,92100,92100,0
20240605,150700,31290100,92100,92100,92100,92100,0
20240605,150600,31290100,92100,92100,92100,92100,0
20240605,150500,31290100,92100,91900,92100,91900,2
20240605,150400,31106100,92000,92000,92000,92000,0
20240605,150300,31106100,92000,92000,92000,92000,0
20240605,150200,31106100,92000,92000,92000,92000,0
20240605,150100,31106100,92000,92000,92000,92000,0
20240605,150000,31106100,92000,92000,92000,92000,0
20240605,145900,31106100,92000,92000,92000,92000,0
20240605,145800,31106100,92000,92000,92000,92000,0
20240605,145700,31106100,92000,92000,92000,92000,0
20240605,145600,31106100,92000,92000,92000,92000,0
20240605,145500,31106100,92000,92000,92000,92000,0
20240605,145400,31106100,92000,92000,92000,92000,0
20240605,145300,31106100,92000,92000,92000,92000,0
20240605,145200,31106100,92000,92000,92000,92000,0
20240605,145100,31106100,92000,92000,92000,92000,1
20240605,145000,31014100,92100,92100,92100,92100,0
20240605,144900,31014100,92100,92100,92100,92100,0
20240605,144800,31014100,92100,92100,92100,92100,0
20240605,144700,31014100,92100,92100,92100,92100,1
20240605,144600,30922000,92200,92200,92200,92200,0
20240605,144500,30922000,92200,92200,92200,92200,0
20240605,144400,30922000,92200,92200,92200,92200,0
20240605,144300,30922000,92200,92200,92200,92200,0
20240605,144200,30922000,92200,92200,92200,92200,0
20240605,144100,30922000,92200,92200,92200,92200,0
20240605,144000,30922000,92200,92200,92200,92200,0
20240605,143900,30922000,92200,92200,92200,92200,0
20240605,143800,30922000,92200,92200,92200,92200,0
20240605,143700,30922000,92200,92200,92200,92200,0
20240605,143600,30922000,92200,92200,92200,92200,0
20240605,143500,30922000,92200,92200,92200,92200,0
20240605,143400,30922000,92200,92200,92200,92200,0
20240605,143300,30922000,92200,92200,92200,92200,0
20240605,143200,30922000,92200,92200,92200,92200,0
20240605,143100,30922000,92200,92200,92200,92200,0
20240605,143000,30922000,92200,92200,92200,92200,0
20240605,142900,30922000,92200,92200,92200,92200,0
20240605,142800,30922000,92200,92200,92200,92200,0
20240605,142700,30922000,92200,92200,92200,92200,0
20240605,142600,30922000,92200,92200,92200,92200,0
20240605,142500,30922000,92200,92200,92200,92200,0
20240605,142400,30922000,92200,92200,92200,92200,0
20240605,142300,30922000,92200,92200,92200,92200,0
20240605,142200,30922000,92200,92200,92200,92200,0
20240605,142100,30922000,92200,92200,92200,92200,0
20240605,142000,30922000,92200,92200,92200,92200,0
20240605,141900,30922000,92200,92200,92200,92200,0
20240605,141800,30922000,92200,92200,92200,92200,0
20240605,141700,30922000,92200,92200,92200,92200,0
20240605,141600,30922000,92200,92200,92200,92200,0
20240605,141500,30922000,92200,92200,92200,92200,0
20240605,141400,30922000,92200,92200,92200,92200,0
20240605,141300,30922000,92200,92200,92200,92200,0
20240605,141200,30922000,92200,92200,92200,92200,0
20240605,141100,30922000,92200,92200,92200,92200,0
20240605,141000,30922000,92200,92200,92200,92200,0
20240605,140900,30922000,92200,92200,92200,92200,0
20240605,140800,30922000,92200,92200,92200,92200,0
20240605,140700,30922000,92200,92200,92200,92200,0
20240605,140600,30922000,92200,92200,92200,92200,0
20240605,140500,30922000,92200,92200,92200,92200,0
20240605,140400,30922000,92200,92200,92200,92200,0
20240605,140300,30922000,92200,92200,92200,92200,0
20240605,140200,30922000,92200,92200,92200,92200,0
20240605,140100,30922000,92200,92200,92200,92200,0
20240605,140000,30922000,92200,92200,92200,92200,0
20240605,135900,30922000,92200,92200,92200,92200,0
20240605,135800,30922000,92200,92200,92200,92200,1
20240605,135700,30829800,91900,91900,91900,91900,3
20240605,135600,30554100,91900,91900,91900,91900,1
20240605,135500,30462200,91800,91800,91800,91800,0
20240605,135400,30462200,91800,91800,91800,91800,0
20240605,135300,30462200,91800,91800,91800,91800,0
20240605,135200,30462200,91800,91800,91800,91800,0
20240605,135100,30462200,91800,91800,91800,91800,0
20240605,135000,30462200,91800,91800,91800,91800,0
20240605,134900,30462200,91800,91800,91800,91800,0
20240605,134800,30462200,91800,91800,91800,91800,0
20240605,134700,30462200,91800,91800,91800,91800,0
20240605,134600,30462200,91800,91800,91800,91800,1
20240605,134500,30370400,91900,91900,91900,91900,0
20240605,134400,30370400,91900,91900,91900,91900,0
20240605,134300,30370400,91900,91900,91900,91900,0
20240605,134200,30370400,91900,91900,91900,91900,0
20240605,134100,30370400,91900,91900,91900,91900,0
20240605,134000,30370400,91900,91900,91900,91900,0
20240605,133900,30370400,91900,91900,91900,91900,0
20240605,133800,30370400,91900,91900,91900,91900,14
20240605,133700,29083800,91900,91900,91900,91900,2
20240605,133600,28900000,91900,91900,91900,91900,5
20240605,133500,28440500,92200,92200,92200,92200,0
20240605,133400,28440500,92200,92200,92200,92200,0
20240605,133300,28440500,92200,92200,92200,92200,0
20240605,133200,28440500,92200,92200,92200,92200,0
20240605,133100,28440500,92200,92200,92200,92200,0
20240605,133000,28440500,92200,92200,92200,92200,0
20240605,132900,28440500,92200,92200,92200,92200,0
20240605,132800,28440500,92200,92200,92200,92200,0
20240605,132700,28440500,92200,92200,92200,92200,0
20240605,132600,28440500,92200,92200,92200,92200,1
20240605,132500,28348300,92200,92200,92200,92200,0
20240605,132400,28348300,92200,92200,92200,92200,0
20240605,132300,28348300,92200,92200,92200,92200,4
20240605,132200,27979500,91900,91900,91900,91900,0
20240605,132100,27979500,91900,91900,91900,91900,0
20240605,132000,27979500,91900,91900,91900,91900,0
20240605,131900,27979500,91900,91900,91900,91900,0
20240605,131800,27979500,91900,91900,91900,91900,0
20240605,131700,27979500,91900,91900,91900,91900,0
20240605,131600,27979500,91900,91900,91900,91900,7
20240605,131500,27336200,91800,91800,91800,91800,1
20240605,131400,27244400,91800,91800,91800,91800,0
20240605,131300,27244400,91800,91800,91800,91800,1
20240605,131200,27152600,91900,91900,91900,91900,0
20240605,131100,27152600,91900,91900,91900,91900,0
20240605,131000,27152600,91900,91800,91900,91800,9
20240605,130900,26326200,91900,91900,91900,91900,0
20240605,130800,26326200,91900,91900,91900,91900,0
20240605,130700,26326200,91900,91900,91900,91900,0
20240605,130600,26326200,91900,91900,91900,91900,0
20240605,130500,26326200,91900,91900,91900,91900,0
20240605,130400,26326200,91900,91900,91900,91900,0
20240605,130300,26326200,91900,91900,91900,91900,0
20240605,130200,26326200,91900,91900,91900,91900,0
20240605,130100,26326200,91900,91900,91900,91900,0
20240605,130000,26326200,91900,91900,91900,91900,1
20240605,125900,26234300,91900,91900,91900,91900,0
20240605,125800,26234300,91900,91900,91900,91900,0
20240605,125700,26234300,91900,91900,91900,91900,0
20240605,125600,26234300,91900,91900,91900,91900,0
20240605,125500,26234300,91900,91900,91900,91900,0
20240605,125400,26234300,91900,91900,91900,91900,0
20240605,125300,26234300,91900,91900,91900,91900,0
20240605,125200,26234300,91900,91900,91900,91900,0
20240605,125100,26234300,91900,91900,91900,91900,0
20240605,125000,26234300,91900,91900,91900,91900,0
20240605,124900,26234300,91900,91900,91900,91900,0
20240605,124800,26234300,91900,91900,91900,91900,0
20240605,124700,26234300,91900,91900,91900,91900,0
20240605,124600,26234300,91900,91900,91900,91900,0
20240605,124500,26234300,91900,91900,91900,91900,0
20240605,124400,26234300,91900,91900,91900,91900,0
20240605,124300,26234300,91900,91900,91900,91900,0
20240605,124200,26234300,91900,91900,91900,91900,0
20240605,124100,26234300,91900,91900,91900,91900,0
20240605,124000,26234300,91900,91900,91900,91900,1
20240605,123900,26142400,92000,92000,92000,92000,0
20240605,123800,26142400,92000,92000,92000,92000,0
20240605,123700,26142400,92000,92000,92000,92000,0
20240605,123600,26142400,92000,92000,92000,92000,0
20240605,123500,26142400,92000,92000,92000,92000,0
20240605,123400,26142400,92000,92000,92000,92000,1
20240605,123300,26050400,92400,92400,92400,92400,0
20240605,123200,26050400,92400,92400,92400,92400,0
20240605,123100,26050400,92400,92400,92400,92400,0
20240605,123000,26050400,92400,92400,92400,92400,0
20240605,122900,26050400,92400,92400,92400,92400,0
20240605,122800,26050400,92400,92400,92400,92400,0
20240605,122700,26050400,92400,92400,92400,92400,0
20240605,122600,26050400,92400,92400,92400,92400,0
20240605,122500,26050400,92400,92400,92400,92400,0
20240605,122400,26050400,92400,92400,92400,92400,0
20240605,122300,26050400,92400,92400,92400,92400,0
20240605,122200,26050400,92400,92400,92400,92400,0
20240605,122100,26050400,92400,92400,92400,92400,0
20240605,122000,26050400,92400,92400,92400,92400,0
20240605,121900,26050400,92400,92400,92400,92400,0
20240605,121800,26050400,92400,92400,92400,92400,0
20240605,121700,26050400,92400,92400,92400,92400,0
20240605,121600,26050400,92400,92400,92400,92400,0
20240605,121500,26050400,92400,92400,92400,92400,0
20240605,121400,26050400,92400,92400,92400,92400,0
20240605,121300,26050400,92400,92400,92400,92400,0
20240605,121200,26050400,92400,92400,92400,92400,0
20240605,121100,26050400,92400,92400,92400,92400,0
20240605,121000,26050400,92400,92400,92400,92400,0
20240605,120900,26050400,92400,92400,92400,92400,0
20240605,120800,26050400,92400,92400,92400,92400,0
20240605,120700,26050400,92400,92400,92400,92400,0
20240605,120600,26050400,92400,92400,92400,92400,0
20240605,120500,26050400,92400,92400,92400,92400,0
20240605,120400,26050400,92400,92400,92400,92400,0
20240605,120300,26050400,92400,92400,92400,92400,0
20240605,120200,26050400,92400,92400,92400,92400,0
20240605,120100,26050400,92400,92400,92400,92400,0
20240605,120000,26050400,92400,92400,92400,92400,0
20240605,115900,26050400,92400,92400,92400,92400,0
20240605,115800,26050400,92400,92400,92400,92400,0
20240605,115700,26050400,92400,92400,92400,92400,0
20240605,115600,26050400,92400,92400,92400,92400,0
20240605,115500,26050400,92400,92400,92400,92400,0
20240605,115400,26050400,92400,92400,92400,92400,0
20240605,115300,26050400,92400,92400,92400,92400,0
20240605,115200,26050400,92400,92400,92400,92400,0
20240605,115100,26050400,92400,92400,92400,92400,0
20240605,115000,26050400,92400,92400,92400,92400,0
20240605,114900,26050400,92400,92400,92400,92400,0
20240605,114800,26050400,92400,92400,92400,92400,0
20240605,114700,26050400,92400,92400,92400,92400,0
20240605,114600,26050400,92400,92400,92400,92400,0
20240605,114500,26050400,92400,92400,92400,92400,0
20240605,114400,26050400,92400,92400,92400,92400,0
20240605,114300,26050400,92400,92400,92400,92400,0
20240605,114200,26050400,92400,92400,92400,92400,0
20240605,114100,26050400,92400,92400,92400,92400,0
20240605,114000,26050400,92400,92400,92400,92400,0
20240605,113900,26050400,92400,92400,92400,92400,0
20240605,113800,26050400,92400,92400,92400,92400,0
20240605,113700,26050400,92400,92400,92400,92400,0
20240605,113600,26050400,92400,92400,92400,92400,0
20240605,113500,26050400,92400,92400,92400,92400,0
20240605,113400,26050400,92400,92400,92400,92400,0
20240605,113300,26050400,92400,92400,92400,92400,0
20240605,113200,26050400,92400,92400,92400,92400,0
20240605,113100,26050400,92400,92400,92400,92400,0
20240605,113000,26050400,92400,92400,92400,92400,0
20240605,112900,26050400,92400,92400,92400,92400,0
20240605,112800,26050400,92400,92400,92400,92400,0
20240605,112700,26050400,92400,92400,92400,92400,0
20240605,112600,26050400,92400,92400,92400,92400,0
20240605,112500,26050400,92400,92400,92400,92400,0
20240605,112400,26050400,92400,92400,92400,92400,0
20240605,112300,26050400,92400,92400,92400,92400,0
20240605,112200,26050400,92400,92400,92400,92400,0
20240605,112100,26050400,92400,92400,92400,92400,0
20240605,112000,26050400,92400,92400,92400,92400,0
20240605,111900,26050400,92400,92400,92400,92400,0
20240605,111800,26050400,92400,92400,92400,92400,0
20240605,111700,26050400,92400,92400,92400,92400,0
20240605,111600,26050400,92400,92400,92400,92400,0
20240605,111500,26050400,92400,92400,92400,92400,0
20240605,111400,26050400,92400,92400,92400,92400,0
20240605,111300,26050400,92400,92400,92400,92400,0
20240605,111200,26050400,92400,92400,92400,92400,0
20240605,111100,26050400,92400,92400,92400,92400,0
20240605,111000,26050400,92400,92400,92400,92400,0
20240605,110900,26050400,92400,92400,92400,92400,0
20240605,110800,26050400,92400,92400,92400,92400,0
20240605,110700,26050400,92400,92400,92400,92400,0
20240605,110600,26050400,92400,92400,92400,92400,0
20240605,110500,26050400,92400,92400,92400,92400,0
20240605,110400,26050400,92400,92400,92400,92400,0
20240605,110300,26050400,92400,92400,92400,92400,0
20240605,110200,26050400,92400,92400,92400,92400,0
20240605,110100,26050400,92400,92400,92400,92400,0
20240605,110000,26050400,92400,92400,92400,92400,0
20240605,105900,26050400,92400,92400,92400,92400,0
20240605,105800,26050400,92400,92400,92400,92400,0
20240605,105700,26050400,92400,92400,92400,92400,0
20240605,105600,26050400,92400,92400,92400,92400,0
20240605,105500,26050400,92400,92400,92400,92400,0
20240605,105400,26050400,92400,92400,92400,92400,0
20240605,105300,26050400,92400,92400,92400,92400,0
20240605,105200,26050400,92400,92400,92400,92400,0
20240605,105100,26050400,92400,92400,92400,92400,0
20240605,105000,26050400,92400,92400,92400,92400,0
20240605,104900,26050400,92400,92400,92400,92400,0
20240605,104800,26050400,92400,92400,92400,92400,0
20240605,104700,26050400,92400,92400,92400,92400,0
20240605,104600,26050400,92400,92400,92400,92400,0
20240605,104500,26050400,92400,92400,92400,92400,0
20240605,104400,26050400,92400,92400,92400,92400,0
20240605,104300,26050400,92400,92400,92400,92400,0
20240605,104200,26050400,92400,92400,92400,92400,0
20240605,104100,26050400,92400,92400,92400,92400,0
20240605,104000,26050400,92400,92400,92400,92400,0
20240605,103900,26050400,92400,92400,92400,92400,0
20240605,103800,26050400,92400,92400,92400,92400,0
20240605,103700,26050400,92400,92400,92400,92400,0
20240605,103600,26050400,92400,92400,92400,92400,0
20240605,103500,26050400,92400,92400,92400,92400,0
20240605,103400,26050400,92400,92400,92400,92400,0
20240605,103300,26050400,92400,92400,92400,92400,0
20240605,103200,26050400,92400,92400,92400,92400,0
20240605,103100,26050400,92400,92400,92400,92400,0
20240605,103000,26050400,92400,92400,92400,92400,0
20240605,102900,26050400,92400,92400,92400,92400,0
20240605,102800,26050400,92400,92400,92400,92400,0
20240605,102700,26050400,92400,92400,92400,92400,0
20240605,102600,26050400,92400,92400,92400,92400,0
20240605,102500,26050400,92400,92400,92400,92400,0
20240605,102400,26050400,92400,92400,92400,92400,0
20240605,102300,26050400,92400,92400,92400,92400,0
20240605,102200,26050400,92400,92400,92400,92400,0
20240605,102100,26050400,92400,92400,92400,92400,0
20240605,102000,26050400,92400,92400,92400,92400,0
20240605,101900,26050400,92400,92400,92400,92400,0
20240605,101800,26050400,92400,92400,92400,92400,0
20240605,101700,26050400,92400,92400,92400,92400,0
20240605,101600,26050400,92400,92400,92400,92400,0
20240605,101500,26050400,92400,92400,92400,92400,0
20240605,101400,26050400,92400,92400,92400,92400,0
20240605,101300,26050400,92400,92400,92400,92400,0
20240605,101200,26050400,92400,92400,92400,92400,0
20240605,101100,26050400,92400,92400,92400,92400,0
20240605,101000,26050400,92400,92400,92400,92400,0
20240605,100900,26050400,92400,92400,92400,92400,0
20240605,100800,26050400,92400,92400,92400,92400,0
20240605,100700,26050400,92400,92400,92400,92400,0
20240605,100600,26050400,92400,92400,92400,92400,0
20240605,100500,26050400,92400,92400,92400,92400,0
20240605,100400,26050400,92400,92400,92400,92400,0
20240605,100300,26050400,92400,92400,92400,92400,0
20240605,100200,26050400,92400,92400,92400,92400,0
20240605,100100,26050400,92400,92400,92400,92400,0
20240605,100000,26050400,92400,92400,92400,92400,1
20240605,095900,25958000,91500,91500,91500,91500,0
20240605,095800,25958000,91500,91500,91500,91500,0
20240605,095700,25958000,91500,91500,91500,91500,0
20240605,095600,25958000,91500,91500,91500,91500,0
20240605,095500,25958000,91500,91500,91500,91500,4
20240605,095400,25592000,91500,91500,91500,91500,0
20240605,095300,25592000,91500,91500,91500,91500,0
20240605,095200,25592000,91500,91500,91500,91500,0
20240605,095100,25592000,91500,91500,91500,91500,0
20240605,095000,25592000,91500,91500,91500,91500,0
20240605,094900,25592000,91500,91500,91500,91500,38
20240605,094800,22115000,91600,91600,91600,91600,0
20240605,094700,22115000,91600,91600,91600,91600,0
20240605,094600,22115000,91600,91600,91600,91600,0
20240605,094500,22115000,91600,91600,91600,91600,0
20240605,094400,22115000,91600,91600,91600,91600,3
20240605,094300,21840200,91500,91500,91500,91500,0
20240605,094200,21840200,91500,91500,91500,91500,0
20240605,094100,21840200,91500,91500,91500,91500,0
20240605,094000,21840200,91500,91500,91500,91500,0
20240605,093900,21840200,91500,91500,91500,91500,0
20240605,093800,21840200,91500,91500,91500,91500,0
20240605,093700,21840200,91500,91500,91500,91500,0
20240605,093600,21840200,91500,91500,91500,91500,0
20240605,093500,21840200,91500,91500,91500,91500,0
20240605,093400,21840200,91500,91500,91500,91500,0
20240605,093300,21840200,91500,92000,92000,91500,182
20240605,093200,5151200,92000,92000,92000,92000,0
20240605,093100,5151200,92000,92000,92000,92000,0
20240605,093000,5151200,92000,92000,92000,92000,0
20240605,092900,5151200,92000,92000,92000,92000,0
20240605,092800,5151200,92000,92000,92000,92000,0
20240605,092700,5151200,92000,92000,92000,92000,0
20240605,092600,5151200,92000,92000,92000,92000,0
20240605,092500,5151200,92000,92000,92000,92000,0
20240605,092400,5151200,92000,92000,92000,92000,0
20240605,092300,5151200,92000,91700,92000,91700,3
20240605,092200,4875600,91700,91700,91700,91700,0
20240605,092100,4875600,91700,91900,91900,91700,2
20240605,092000,4692000,92000,92000,92000,92000,0
20240605,091900,4692000,92000,92000,92000,92000,0
20240605,091800,4692000,92000,92000,92000,92000,0
20240605,091700,4692000,92000,92000,92000,92000,0
20240605,091600,4692000,92000,92000,92000,92000,0
20240605,091500,4692000,92000,92000,92000,92000,0
20240605,091400,4692000,92000,92000,92000,92000,0
20240605,091300,4692000,92000,92000,92000,92000,0
20240605,091200,4692000,92000,92000,92000,92000,0
20240605,091100,4692000,92000,92000,92000,92000,0
20240605,091000,4692000,92000,92000,92000,92000,0
20240605,090900,4692000,92000,92000,92000,92000,0
20240605,090800,4692000,92000,92000,92000,92000,0
20240605,090700,4692000,92000,92000,92000,92000,0
20240605,090600,4692000,92000,92000,92000,92000,0
20240605,090500,4692000,92000,92000,92000,92000,0
20240605,090400,4692000,92000,92000,92000,92000,0
20240605,090300,4692000,92000,92000,92000,92000,0
20240605,090200,4692000,92000,92000,92000,92000,0
20240605,090100,4692000,92000,92000,92000,92000,0
20240605,090000,4692000,92000,92000,92000,92000,51