KissMeData/189330/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,203500,164274340,11220,11220,11220,11220,307
20240605,203400,164274340,11220,11220,11220,11220,0
20240605,203300,164274340,11220,11220,11220,11220,0
20240605,203200,164274340,11220,11220,11220,11220,0
20240605,203100,164274340,11220,11220,11220,11220,0
20240605,203000,164274340,11220,11220,11220,11220,0
20240605,202900,164274340,11220,11220,11220,11220,0
20240605,202800,164274340,11220,11220,11220,11220,0
20240605,202700,164274340,11220,11220,11220,11220,0
20240605,202600,164274340,11220,11220,11220,11220,0
20240605,202500,164274340,11220,11220,11220,11220,0
20240605,202400,164274340,11220,11220,11220,11220,0
20240605,202300,164274340,11220,11220,11220,11220,0
20240605,202200,164274340,11220,11220,11220,11220,0
20240605,202100,164274340,11220,11220,11220,11220,0
20240605,202000,164274340,11220,11220,11220,11220,0
20240605,201900,164274340,11220,11220,11220,11220,0
20240605,201800,164274340,11220,11220,11220,11220,0
20240605,201700,164274340,11220,11220,11220,11220,0
20240605,201600,164274340,11220,11220,11220,11220,0
20240605,201500,164274340,11220,11220,11220,11220,0
20240605,201400,164274340,11220,11220,11220,11220,0
20240605,201300,164274340,11220,11220,11220,11220,0
20240605,201200,164274340,11220,11220,11220,11220,0
20240605,201100,164274340,11220,11220,11220,11220,0
20240605,201000,164274340,11220,11220,11220,11220,0
20240605,200900,164274340,11220,11220,11220,11220,0
20240605,200800,164274340,11220,11220,11220,11220,0
20240605,200700,164274340,11220,11220,11220,11220,0
20240605,200600,164274340,11220,11220,11220,11220,0
20240605,200500,164274340,11220,11220,11220,11220,307
20240605,200400,164274340,11220,11220,11220,11220,0
20240605,200300,164274340,11220,11220,11220,11220,0
20240605,200200,164274340,11220,11220,11220,11220,0
20240605,200100,164274340,11220,11220,11220,11220,0
20240605,200000,164274340,11220,11220,11220,11220,0
20240605,195900,164274340,11220,11220,11220,11220,0
20240605,195800,164274340,11220,11220,11220,11220,0
20240605,195700,164274340,11220,11220,11220,11220,0
20240605,195600,164274340,11220,11220,11220,11220,0
20240605,195500,164274340,11220,11220,11220,11220,0
20240605,195400,164274340,11220,11220,11220,11220,0
20240605,195300,164274340,11220,11220,11220,11220,0
20240605,195200,164274340,11220,11220,11220,11220,0
20240605,195100,164274340,11220,11220,11220,11220,0
20240605,195000,164274340,11220,11220,11220,11220,0
20240605,194900,164274340,11220,11220,11220,11220,0
20240605,194800,164274340,11220,11220,11220,11220,0
20240605,194700,164274340,11220,11220,11220,11220,0
20240605,194600,164274340,11220,11220,11220,11220,0
20240605,194500,164274340,11220,11220,11220,11220,0
20240605,194400,164274340,11220,11220,11220,11220,0
20240605,194300,164274340,11220,11220,11220,11220,0
20240605,194200,164274340,11220,11220,11220,11220,0
20240605,194100,164274340,11220,11220,11220,11220,0
20240605,194000,164274340,11220,11220,11220,11220,0
20240605,193900,164274340,11220,11220,11220,11220,0
20240605,193800,164274340,11220,11220,11220,11220,0
20240605,193700,164274340,11220,11220,11220,11220,0
20240605,193600,164274340,11220,11220,11220,11220,0
20240605,193500,164274340,11220,11220,11220,11220,307
20240605,193400,164274340,11220,11220,11220,11220,0
20240605,193300,164274340,11220,11220,11220,11220,0
20240605,193200,164274340,11220,11220,11220,11220,0
20240605,193100,164274340,11220,11220,11220,11220,0
20240605,193000,164274340,11220,11220,11220,11220,0
20240605,192900,164274340,11220,11220,11220,11220,0
20240605,192800,164274340,11220,11220,11220,11220,0
20240605,192700,164274340,11220,11220,11220,11220,0
20240605,192600,164274340,11220,11220,11220,11220,0
20240605,192500,164274340,11220,11220,11220,11220,0
20240605,192400,164274340,11220,11220,11220,11220,0
20240605,192300,164274340,11220,11220,11220,11220,0
20240605,192200,164274340,11220,11220,11220,11220,0
20240605,192100,164274340,11220,11220,11220,11220,0
20240605,192000,164274340,11220,11220,11220,11220,0
20240605,191900,164274340,11220,11220,11220,11220,0
20240605,191800,164274340,11220,11220,11220,11220,0
20240605,191700,164274340,11220,11220,11220,11220,0
20240605,191600,164274340,11220,11220,11220,11220,0
20240605,191500,164274340,11220,11220,11220,11220,0
20240605,191400,164274340,11220,11220,11220,11220,0
20240605,191300,164274340,11220,11220,11220,11220,0
20240605,191200,164274340,11220,11220,11220,11220,0
20240605,191100,164274340,11220,11220,11220,11220,0
20240605,191000,164274340,11220,11220,11220,11220,0
20240605,190900,164274340,11220,11220,11220,11220,0
20240605,190800,164274340,11220,11220,11220,11220,0
20240605,190700,164274340,11220,11220,11220,11220,0
20240605,190600,164274340,11220,11220,11220,11220,0
20240605,190500,164274340,11220,11220,11220,11220,307
20240605,190400,164274340,11220,11220,11220,11220,0
20240605,190300,164274340,11220,11220,11220,11220,0
20240605,190200,164274340,11220,11220,11220,11220,0
20240605,190100,164274340,11220,11220,11220,11220,0
20240605,190000,164274340,11220,11220,11220,11220,0
20240605,185900,164274340,11220,11220,11220,11220,0
20240605,185800,164274340,11220,11220,11220,11220,0
20240605,185700,164274340,11220,11220,11220,11220,0
20240605,185600,164274340,11220,11220,11220,11220,0
20240605,185500,164274340,11220,11220,11220,11220,0
20240605,185400,164274340,11220,11220,11220,11220,0
20240605,185300,164274340,11220,11220,11220,11220,0
20240605,185200,164274340,11220,11220,11220,11220,0
20240605,185100,164274340,11220,11220,11220,11220,0
20240605,185000,164274340,11220,11220,11220,11220,0
20240605,184900,164274340,11220,11220,11220,11220,0
20240605,184800,164274340,11220,11220,11220,11220,0
20240605,184700,164274340,11220,11220,11220,11220,0
20240605,184600,164274340,11220,11220,11220,11220,0
20240605,184500,164274340,11220,11220,11220,11220,0
20240605,184400,164274340,11220,11220,11220,11220,0
20240605,184300,164274340,11220,11220,11220,11220,0
20240605,184200,164274340,11220,11220,11220,11220,0
20240605,184100,164274340,11220,11220,11220,11220,0
20240605,184000,164274340,11220,11220,11220,11220,0
20240605,183900,164274340,11220,11220,11220,11220,0
20240605,183800,164274340,11220,11220,11220,11220,0
20240605,183700,164274340,11220,11220,11220,11220,0
20240605,183600,164274340,11220,11220,11220,11220,0
20240605,183500,164274340,11220,11220,11220,11220,307
20240605,183400,164274340,11220,11220,11220,11220,0
20240605,183300,164274340,11220,11220,11220,11220,0
20240605,183200,164274340,11220,11220,11220,11220,0
20240605,183100,164274340,11220,11220,11220,11220,0
20240605,183000,164274340,11220,11220,11220,11220,0
20240605,182900,164274340,11220,11220,11220,11220,0
20240605,182800,164274340,11220,11220,11220,11220,0
20240605,182700,164274340,11220,11220,11220,11220,0
20240605,182600,164274340,11220,11220,11220,11220,0
20240605,182500,164274340,11220,11220,11220,11220,0
20240605,182400,164274340,11220,11220,11220,11220,0
20240605,182300,164274340,11220,11220,11220,11220,0
20240605,182200,164274340,11220,11220,11220,11220,0
20240605,182100,164274340,11220,11220,11220,11220,0
20240605,182000,164274340,11220,11220,11220,11220,0
20240605,181900,164274340,11220,11220,11220,11220,0
20240605,181800,164274340,11220,11220,11220,11220,0
20240605,181700,164274340,11220,11220,11220,11220,0
20240605,181600,164274340,11220,11220,11220,11220,0
20240605,181500,164274340,11220,11220,11220,11220,0
20240605,181400,164274340,11220,11220,11220,11220,0
20240605,181300,164274340,11220,11220,11220,11220,0
20240605,181200,164274340,11220,11220,11220,11220,0
20240605,181100,164274340,11220,11220,11220,11220,0
20240605,181000,164274340,11220,11220,11220,11220,0
20240605,180900,164274340,11220,11220,11220,11220,0
20240605,180800,164274340,11220,11220,11220,11220,0
20240605,180700,164274340,11220,11220,11220,11220,0
20240605,180600,164274340,11220,11220,11220,11220,0
20240605,180500,164274340,11220,11220,11220,11220,307
20240605,180400,164274340,11220,11220,11220,11220,0
20240605,180300,164274340,11220,11220,11220,11220,0
20240605,180200,164274340,11220,11220,11220,11220,0
20240605,180100,164274340,11220,11220,11220,11220,0
20240605,180000,164274340,11220,11220,11220,11220,0
20240605,175900,164274340,11220,11220,11220,11220,0
20240605,175800,164274340,11220,11220,11220,11220,0
20240605,175700,164274340,11220,11220,11220,11220,0
20240605,175600,164274340,11220,11220,11220,11220,0
20240605,175500,164274340,11220,11220,11220,11220,0
20240605,175400,164274340,11220,11220,11220,11220,0
20240605,175300,164274340,11220,11220,11220,11220,0
20240605,175200,164274340,11220,11220,11220,11220,0
20240605,175100,164274340,11220,11220,11220,11220,0
20240605,175000,164274340,11220,11220,11220,11220,0
20240605,174900,164274340,11220,11220,11220,11220,0
20240605,174800,164274340,11220,11220,11220,11220,0
20240605,174700,164274340,11220,11220,11220,11220,0
20240605,174600,164274340,11220,11220,11220,11220,0
20240605,174500,164274340,11220,11220,11220,11220,0
20240605,174400,164274340,11220,11220,11220,11220,0
20240605,174300,164274340,11220,11220,11220,11220,0
20240605,174200,164274340,11220,11220,11220,11220,0
20240605,174100,164274340,11220,11220,11220,11220,0
20240605,174000,164274340,11220,11220,11220,11220,0
20240605,173900,164274340,11220,11220,11220,11220,0
20240605,173800,164274340,11220,11220,11220,11220,0
20240605,173700,164274340,11220,11220,11220,11220,0
20240605,173600,164274340,11220,11220,11220,11220,0
20240605,173500,164274340,11220,11220,11220,11220,307
20240605,173400,164274340,11220,11220,11220,11220,0
20240605,173300,164274340,11220,11220,11220,11220,0
20240605,173200,164274340,11220,11220,11220,11220,0
20240605,173100,164274340,11220,11220,11220,11220,0
20240605,173000,164274340,11220,11220,11220,11220,0
20240605,172900,164274340,11220,11220,11220,11220,0
20240605,172800,164274340,11220,11220,11220,11220,0
20240605,172700,164274340,11220,11220,11220,11220,0
20240605,172600,164274340,11220,11220,11220,11220,0
20240605,172500,164274340,11220,11220,11220,11220,0
20240605,172400,164274340,11220,11220,11220,11220,0
20240605,172300,164274340,11220,11220,11220,11220,0
20240605,172200,164274340,11220,11220,11220,11220,0
20240605,172100,164274340,11220,11220,11220,11220,0
20240605,172000,164274340,11220,11220,11220,11220,0
20240605,171900,164274340,11220,11220,11220,11220,0
20240605,171800,164274340,11220,11220,11220,11220,0
20240605,171700,164274340,11220,11220,11220,11220,0
20240605,171600,164274340,11220,11220,11220,11220,0
20240605,171500,164274340,11220,11220,11220,11220,0
20240605,171400,164274340,11220,11220,11220,11220,0
20240605,171300,164274340,11220,11220,11220,11220,0
20240605,171200,164274340,11220,11220,11220,11220,0
20240605,171100,164274340,11220,11220,11220,11220,0
20240605,171000,164274340,11220,11220,11220,11220,0
20240605,170900,164274340,11220,11220,11220,11220,0
20240605,170800,164274340,11220,11220,11220,11220,0
20240605,170700,164274340,11220,11220,11220,11220,0
20240605,170600,164274340,11220,11220,11220,11220,0
20240605,170500,164274340,11220,11220,11220,11220,307
20240605,170400,164274340,11220,11220,11220,11220,0
20240605,170300,164274340,11220,11220,11220,11220,0
20240605,170200,164274340,11220,11220,11220,11220,0
20240605,170100,164274340,11220,11220,11220,11220,0
20240605,170000,164274340,11220,11220,11220,11220,0
20240605,165900,164274340,11220,11220,11220,11220,0
20240605,165800,164274340,11220,11220,11220,11220,0
20240605,165700,164274340,11220,11220,11220,11220,0
20240605,165600,164274340,11220,11220,11220,11220,0
20240605,165500,164274340,11220,11220,11220,11220,0
20240605,165400,164274340,11220,11220,11220,11220,0
20240605,165300,164274340,11220,11220,11220,11220,0
20240605,165200,164274340,11220,11220,11220,11220,0
20240605,165100,164274340,11220,11220,11220,11220,0
20240605,165000,164274340,11220,11220,11220,11220,0
20240605,164900,164274340,11220,11220,11220,11220,0
20240605,164800,164274340,11220,11220,11220,11220,0
20240605,164700,164274340,11220,11220,11220,11220,0
20240605,164600,164274340,11220,11220,11220,11220,0
20240605,164500,164274340,11220,11220,11220,11220,0
20240605,164400,164274340,11220,11220,11220,11220,0
20240605,164300,164274340,11220,11220,11220,11220,0
20240605,164200,164274340,11220,11220,11220,11220,0
20240605,164100,164274340,11220,11220,11220,11220,0
20240605,164000,164274340,11220,11220,11220,11220,0
20240605,163900,164274340,11220,11220,11220,11220,0
20240605,163800,164274340,11220,11220,11220,11220,0
20240605,163700,164274340,11220,11220,11220,11220,0
20240605,163600,164274340,11220,11220,11220,11220,0
20240605,163500,164274340,11220,11220,11220,11220,307
20240605,163400,164274340,11220,11220,11220,11220,0
20240605,163300,164274340,11220,11220,11220,11220,0
20240605,163200,164274340,11220,11220,11220,11220,0
20240605,163100,164274340,11220,11220,11220,11220,0
20240605,163000,164274340,11220,11220,11220,11220,0
20240605,162900,164274340,11220,11220,11220,11220,0
20240605,162800,164274340,11220,11220,11220,11220,0
20240605,162700,164274340,11220,11220,11220,11220,0
20240605,162600,164274340,11220,11220,11220,11220,0
20240605,162500,164274340,11220,11220,11220,11220,0
20240605,162400,164274340,11220,11220,11220,11220,0
20240605,162300,164274340,11220,11220,11220,11220,0
20240605,162200,164274340,11220,11220,11220,11220,0
20240605,162100,164274340,11220,11220,11220,11220,0
20240605,162000,164274340,11220,11220,11220,11220,0
20240605,161900,164274340,11220,11220,11220,11220,0
20240605,161800,164274340,11220,11220,11220,11220,0
20240605,161700,164274340,11220,11220,11220,11220,0
20240605,161600,164274340,11220,11220,11220,11220,0
20240605,161500,164274340,11220,11220,11220,11220,0
20240605,161400,164274340,11220,11220,11220,11220,0
20240605,161300,164274340,11220,11220,11220,11220,0
20240605,161200,164274340,11220,11220,11220,11220,0
20240605,161100,164274340,11220,11220,11220,11220,0
20240605,161000,164274340,11220,11220,11220,11220,0
20240605,160900,164274340,11220,11220,11220,11220,0
20240605,160800,164274340,11220,11220,11220,11220,0
20240605,160700,164274340,11220,11220,11220,11220,0
20240605,160600,164274340,11220,11220,11220,11220,0
20240605,160500,164274340,11220,11220,11220,11220,307
20240605,160400,164274340,11220,11220,11220,11220,0
20240605,160300,164274340,11220,11220,11220,11220,0
20240605,160200,164274340,11220,11220,11220,11220,0
20240605,160100,164274340,11220,11220,11220,11220,0
20240605,160000,164274340,11220,11220,11220,11220,0
20240605,155900,164274340,11220,11220,11220,11220,0
20240605,155800,164274340,11220,11220,11220,11220,0
20240605,155700,164274340,11220,11220,11220,11220,0
20240605,155600,164274340,11220,11220,11220,11220,0
20240605,155500,164274340,11220,11220,11220,11220,0
20240605,155400,164274340,11220,11220,11220,11220,0
20240605,155300,164274340,11220,11220,11220,11220,0
20240605,155200,164274340,11220,11220,11220,11220,0
20240605,155100,164274340,11220,11220,11220,11220,0
20240605,155000,164274340,11220,11220,11220,11220,0
20240605,154900,164274340,11220,11220,11220,11220,0
20240605,154800,164274340,11220,11220,11220,11220,0
20240605,154700,164274340,11220,11220,11220,11220,0
20240605,154600,164274340,11220,11220,11220,11220,0
20240605,154500,164274340,11220,11220,11220,11220,0
20240605,154400,164274340,11220,11220,11220,11220,0
20240605,154300,164274340,11220,11220,11220,11220,0
20240605,154200,164274340,11220,11220,11220,11220,0
20240605,154100,164274340,11220,11220,11220,11220,0
20240605,154000,164274340,11220,11220,11220,11220,0
20240605,153900,164274340,11220,11220,11220,11220,0
20240605,153800,164274340,11220,11220,11220,11220,0
20240605,153700,164274340,11220,11220,11220,11220,0
20240605,153600,164274340,11220,11220,11220,11220,0
20240605,153500,164274340,11220,11220,11220,11220,307
20240605,153400,164274340,11220,11220,11220,11220,0
20240605,153300,164274340,11220,11220,11220,11220,0
20240605,153200,164274340,11220,11220,11220,11220,0
20240605,153100,164274340,11220,11220,11220,11220,0
20240605,153000,164274340,11220,11220,11220,11220,307
20240605,152900,160829800,11230,11230,11230,11230,0
20240605,152800,160829800,11230,11230,11230,11230,0
20240605,152700,160829800,11230,11230,11230,11230,0
20240605,152600,160829800,11230,11230,11230,11230,0
20240605,152500,160829800,11230,11230,11230,11230,0
20240605,152400,160829800,11230,11230,11230,11230,0
20240605,152300,160829800,11230,11230,11230,11230,0
20240605,152200,160829800,11230,11230,11230,11230,0
20240605,152100,160829800,11230,11230,11230,11230,0
20240605,152000,160829800,11230,11230,11230,11230,0
20240605,151900,160829800,11230,11230,11230,11230,0
20240605,151800,160829800,11230,11230,11230,11230,0
20240605,151700,160829800,11230,11230,11230,11230,0
20240605,151600,160829800,11230,11230,11230,11230,0
20240605,151500,160829800,11230,11230,11230,11230,0
20240605,151400,160829800,11230,11230,11230,11230,0
20240605,151300,160829800,11230,11230,11230,11230,0
20240605,151200,160829800,11230,11230,11230,11230,5
20240605,151100,160773650,11230,11230,11230,11230,0
20240605,151000,160773650,11230,11230,11230,11230,56
20240605,150900,160144770,11250,11250,11250,11250,0
20240605,150800,160144770,11250,11250,11250,11250,0
20240605,150700,160144770,11250,11250,11250,11250,137
20240605,150600,158603520,11230,11230,11230,11230,300
20240605,150500,155234520,11230,11230,11230,11230,20
20240605,150400,155009920,11230,11230,11230,11230,250
20240605,150300,152202420,11230,11230,11230,11230,180
20240605,150200,150181020,11230,11230,11230,11230,30
20240605,150100,149844120,11250,11250,11250,11250,10
20240605,150000,149731620,11250,11250,11250,11250,0
20240605,145900,149731620,11250,11250,11250,11250,0
20240605,145800,149731620,11250,11250,11250,11250,0
20240605,145700,149731620,11250,11250,11250,11250,0
20240605,145600,149731620,11250,11250,11250,11250,100
20240605,145500,148606620,11230,11230,11230,11230,0
20240605,145400,148606620,11230,11230,11230,11230,0
20240605,145300,148606620,11230,11230,11230,11230,0
20240605,145200,148606620,11230,11230,11230,11230,0
20240605,145100,148606620,11230,11230,11230,11230,200
20240605,145000,146360620,11230,11230,11230,11230,0
20240605,144900,146360620,11230,11230,11230,11230,0
20240605,144800,146360620,11230,11230,11230,11230,0
20240605,144700,146360620,11230,11230,11230,11230,78
20240605,144600,145484680,11230,11230,11230,11230,0
20240605,144500,145484680,11230,11230,11230,11230,0
20240605,144400,145484680,11230,11240,11240,11230,88
20240605,144300,144496120,11240,11240,11240,11240,0
20240605,144200,144496120,11240,11240,11240,11240,5
20240605,144100,144439920,11230,11230,11230,11230,0
20240605,144000,144439920,11230,11230,11230,11230,0
20240605,143900,144439920,11230,11230,11230,11230,0
20240605,143800,144439920,11230,11230,11230,11230,0
20240605,143700,144439920,11230,11230,11230,11230,32
20240605,143600,144080560,11230,11230,11230,11230,0
20240605,143500,144080560,11230,11230,11230,11230,0
20240605,143400,144080560,11230,11230,11230,11230,0
20240605,143300,144080560,11230,11230,11230,11230,0
20240605,143200,144080560,11230,11230,11230,11230,89
20240605,143100,143081090,11230,11240,11240,11230,144
20240605,143000,141462970,11240,11240,11240,11240,0
20240605,142900,141462970,11240,11240,11240,11240,0
20240605,142800,141462970,11240,11240,11240,11240,199
20240605,142700,139226210,11240,11240,11240,11240,0
20240605,142600,139226210,11240,11240,11240,11240,0
20240605,142500,139226210,11240,11240,11240,11240,0
20240605,142400,139226210,11240,11240,11240,11240,0
20240605,142300,139226210,11240,11240,11240,11240,0
20240605,142200,139226210,11240,11240,11240,11240,0
20240605,142100,139226210,11240,11240,11240,11240,0
20240605,142000,139226210,11240,11240,11240,11240,0
20240605,141900,139226210,11240,11240,11240,11240,0
20240605,141800,139226210,11240,11240,11240,11240,0
20240605,141700,139226210,11240,11240,11240,11240,0
20240605,141600,139226210,11240,11250,11250,11240,173
20240605,141500,137281670,11270,11270,11270,11270,0
20240605,141400,137281670,11270,11270,11270,11270,0
20240605,141300,137281670,11270,11270,11270,11270,0
20240605,141200,137281670,11270,11270,11270,11270,0
20240605,141100,137281670,11270,11270,11270,11270,30
20240605,141000,136943570,11270,11270,11270,11270,173
20240605,140900,134993860,11280,11280,11280,11280,0
20240605,140800,134993860,11280,11280,11280,11280,0
20240605,140700,134993860,11280,11280,11280,11280,0
20240605,140600,134993860,11280,11280,11280,11280,0
20240605,140500,134993860,11280,11280,11280,11280,0
20240605,140400,134993860,11280,11280,11280,11280,0
20240605,140300,134993860,11280,11280,11280,11280,0
20240605,140200,134993860,11280,11280,11280,11280,0
20240605,140100,134993860,11280,11280,11280,11280,0
20240605,140000,134993860,11280,11280,11280,11280,0
20240605,135900,134993860,11280,11280,11280,11280,0
20240605,135800,134993860,11280,11280,11280,11280,0
20240605,135700,134993860,11280,11280,11280,11280,3
20240605,135600,134960020,11240,11240,11240,11240,1
20240605,135500,134948780,11240,11240,11240,11240,0
20240605,135400,134948780,11240,11240,11240,11240,0
20240605,135300,134948780,11240,11240,11240,11240,0
20240605,135200,134948780,11240,11240,11240,11240,100
20240605,135100,133824780,11240,11240,11240,11240,0
20240605,135000,133824780,11240,11240,11240,11240,0
20240605,134900,133824780,11240,11240,11240,11240,1
20240605,134800,133813540,11250,11250,11250,11250,3
20240605,134700,133779790,11270,11270,11270,11270,0
20240605,134600,133779790,11270,11270,11270,11270,3
20240605,134500,133745980,11280,11280,11280,11280,0
20240605,134400,133745980,11280,11280,11280,11280,0
20240605,134300,133745980,11280,11270,11280,11270,70
20240605,134200,132956560,11240,11240,11240,11240,0
20240605,134100,132956560,11240,11250,11250,11240,117
20240605,134000,131641380,11270,11270,11270,11270,0
20240605,133900,131641380,11270,11270,11270,11270,0
20240605,133800,131641380,11270,11270,11270,11270,0
20240605,133700,131641380,11270,11270,11270,11270,0
20240605,133600,131641380,11270,11270,11270,11270,0
20240605,133500,131641380,11270,11270,11270,11270,0
20240605,133400,131641380,11270,11270,11270,11270,3
20240605,133300,131607570,11270,11270,11270,11270,0
20240605,133200,131607570,11270,11270,11270,11270,0
20240605,133100,131607570,11270,11270,11270,11270,0
20240605,133000,131607570,11270,11270,11270,11270,50
20240605,132900,131044070,11250,11250,11250,11250,0
20240605,132800,131044070,11250,11250,11250,11250,0
20240605,132700,131044070,11250,11250,11250,11250,0
20240605,132600,131044070,11250,11250,11250,11250,0
20240605,132500,131044070,11250,11250,11250,11250,0
20240605,132400,131044070,11250,11250,11250,11250,0
20240605,132300,131044070,11250,11250,11250,11250,0
20240605,132200,131044070,11250,11250,11250,11250,38
20240605,132100,130616570,11250,11250,11250,11250,0
20240605,132000,130616570,11250,11250,11250,11250,0
20240605,131900,130616570,11250,11250,11250,11250,0
20240605,131800,130616570,11250,11250,11250,11250,0
20240605,131700,130616570,11250,11250,11250,11250,0
20240605,131600,130616570,11250,11250,11250,11250,0
20240605,131500,130616570,11250,11250,11250,11250,0
20240605,131400,130616570,11250,11250,11250,11250,0
20240605,131300,130616570,11250,11250,11250,11250,0
20240605,131200,130616570,11250,11250,11250,11250,1
20240605,131100,130605320,11250,11250,11250,11250,0
20240605,131000,130605320,11250,11250,11250,11250,0
20240605,130900,130605320,11250,11250,11250,11250,0
20240605,130800,130605320,11250,11250,11250,11250,0
20240605,130700,130605320,11250,11250,11250,11250,0
20240605,130600,130605320,11250,11250,11250,11250,0
20240605,130500,130605320,11250,11250,11250,11250,2
20240605,130400,130582820,11230,11230,11230,11230,0
20240605,130300,130582820,11230,11230,11230,11230,0
20240605,130200,130582820,11230,11230,11230,11230,0
20240605,130100,130582820,11230,11230,11230,11230,0
20240605,130000,130582820,11230,11230,11230,11230,5
20240605,125900,130526670,11230,11230,11230,11230,0
20240605,125800,130526670,11230,11230,11230,11230,0
20240605,125700,130526670,11230,11230,11230,11230,0
20240605,125600,130526670,11230,11230,11230,11230,36
20240605,125500,130122390,11230,11240,11240,11230,100
20240605,125400,128999140,11240,11240,11240,11240,2
20240605,125300,128976660,11240,11240,11240,11240,0
20240605,125200,128976660,11240,11240,11240,11240,0
20240605,125100,128976660,11240,11240,11240,11240,0
20240605,125000,128976660,11240,11240,11240,11240,0
20240605,124900,128976660,11240,11240,11240,11240,0
20240605,124800,128976660,11240,11240,11240,11240,0
20240605,124700,128976660,11240,11240,11240,11240,70
20240605,124600,128189860,11240,11240,11240,11240,0
20240605,124500,128189860,11240,11240,11240,11240,0
20240605,124400,128189860,11240,11240,11240,11240,0
20240605,124300,128189860,11240,11250,11250,11240,15
20240605,124200,128021120,11250,11250,11250,11250,0
20240605,124100,128021120,11250,11250,11250,11250,173
20240605,124000,126074870,11250,11250,11250,11250,0
20240605,123900,126074870,11250,11250,11250,11250,0
20240605,123800,126074870,11250,11250,11250,11250,0
20240605,123700,126074870,11250,11250,11250,11250,0
20240605,123600,126074870,11250,11250,11250,11250,0
20240605,123500,126074870,11250,11250,11250,11250,0
20240605,123400,126074870,11250,11250,11250,11250,0
20240605,123300,126074870,11250,11250,11250,11250,0
20240605,123200,126074870,11250,11250,11250,11250,0
20240605,123100,126074870,11250,11250,11250,11250,0
20240605,123000,126074870,11250,11250,11250,11250,0
20240605,122900,126074870,11250,11250,11250,11250,0
20240605,122800,126074870,11250,11250,11250,11250,0
20240605,122700,126074870,11250,11250,11250,11250,0
20240605,122600,126074870,11250,11250,11250,11250,59
20240605,122500,125411120,11250,11250,11250,11250,0
20240605,122400,125411120,11250,11250,11250,11250,0
20240605,122300,125411120,11250,11250,11250,11250,93
20240605,122200,124364870,11250,11250,11250,11250,0
20240605,122100,124364870,11250,11250,11250,11250,0
20240605,122000,124364870,11250,11250,11250,11250,7
20240605,121900,124286120,11250,11250,11250,11250,4
20240605,121800,124241120,11250,11250,11250,11250,66
20240605,121700,123498620,11270,11270,11270,11270,0
20240605,121600,123498620,11270,11270,11270,11270,0
20240605,121500,123498620,11270,11270,11270,11270,49
20240605,121400,122946390,11280,11280,11280,11280,0
20240605,121300,122946390,11280,11280,11280,11280,1
20240605,121200,122935110,11290,11290,11290,11290,0
20240605,121100,122935110,11290,11290,11290,11290,0
20240605,121000,122935110,11290,11290,11290,11290,100
20240605,120900,121806110,11290,11290,11290,11290,0
20240605,120800,121806110,11290,11290,11290,11290,0
20240605,120700,121806110,11290,11290,11290,11290,37
20240605,120600,121388380,11290,11290,11290,11290,0
20240605,120500,121388380,11290,11290,11290,11290,33
20240605,120400,121015810,11280,11280,11280,11280,0
20240605,120300,121015810,11280,11280,11280,11280,34
20240605,120200,120632290,11300,11300,11300,11300,0
20240605,120100,120632290,11300,11300,11300,11300,0
20240605,120000,120632290,11300,11300,11300,11300,0
20240605,115900,120632290,11300,11300,11300,11300,1
20240605,115800,120620990,11270,11270,11270,11270,0
20240605,115700,120620990,11270,11270,11270,11270,0
20240605,115600,120620990,11270,11270,11270,11270,0
20240605,115500,120620990,11270,11270,11270,11270,0
20240605,115400,120620990,11270,11270,11270,11270,0
20240605,115300,120620990,11270,11270,11270,11270,0
20240605,115200,120620990,11270,11270,11270,11270,0
20240605,115100,120620990,11270,11270,11270,11270,0
20240605,115000,120620990,11270,11270,11270,11270,0
20240605,114900,120620990,11270,11270,11270,11270,0
20240605,114800,120620990,11270,11270,11270,11270,0
20240605,114700,120620990,11270,11270,11270,11270,0
20240605,114600,120620990,11270,11270,11270,11270,0
20240605,114500,120620990,11270,11270,11270,11270,2
20240605,114400,120598450,11270,11270,11270,11270,0
20240605,114300,120598450,11270,11270,11270,11270,0
20240605,114200,120598450,11270,11270,11270,11270,0
20240605,114100,120598450,11270,11270,11270,11270,42
20240605,114000,120125110,11270,11270,11270,11270,0
20240605,113900,120125110,11270,11270,11270,11270,0
20240605,113800,120125110,11270,11270,11270,11270,0
20240605,113700,120125110,11270,11260,11270,11260,90
20240605,113600,119111450,11270,11270,11270,11270,0
20240605,113500,119111450,11270,11270,11270,11270,144
20240605,113400,117488570,11270,11270,11270,11270,0
20240605,113300,117488570,11270,11270,11270,11270,0
20240605,113200,117488570,11270,11270,11270,11270,0
20240605,113100,117488570,11270,11270,11270,11270,34
20240605,113000,117105390,11270,11270,11270,11270,0
20240605,112900,117105390,11270,11270,11270,11270,0
20240605,112800,117105390,11270,11270,11270,11270,0
20240605,112700,117105390,11270,11270,11270,11270,12
20240605,112600,116970150,11270,11270,11270,11270,0
20240605,112500,116970150,11270,11270,11270,11270,0
20240605,112400,116970150,11270,11270,11270,11270,1
20240605,112300,116958880,11270,11270,11270,11270,99
20240605,112200,115843150,11280,11280,11280,11280,0
20240605,112100,115843150,11280,11280,11280,11280,0
20240605,112000,115843150,11280,11280,11280,11280,0
20240605,111900,115843150,11280,11280,11280,11280,0
20240605,111800,115843150,11280,11280,11280,11280,0
20240605,111700,115843150,11280,11280,11280,11280,0
20240605,111600,115843150,11280,11280,11280,11280,0
20240605,111500,115843150,11280,11280,11280,11280,1
20240605,111400,115831870,11280,11280,11280,11280,0
20240605,111300,115831870,11280,11280,11280,11280,0
20240605,111200,115831870,11280,11280,11280,11280,3
20240605,111100,115798030,11280,11280,11280,11280,0
20240605,111000,115798030,11280,11280,11280,11280,0
20240605,110900,115798030,11280,11280,11280,11280,0
20240605,110800,115798030,11280,11280,11280,11280,1
20240605,110700,115786750,11280,11280,11280,11280,0
20240605,110600,115786750,11280,11280,11280,11280,0
20240605,110500,115786750,11280,11280,11280,11280,0
20240605,110400,115786750,11280,11280,11280,11280,0
20240605,110300,115786750,11280,11280,11280,11280,0
20240605,110200,115786750,11280,11280,11280,11280,0
20240605,110100,115786750,11280,11280,11280,11280,296
20240605,110000,112447870,11280,11280,11280,11280,0
20240605,105900,112447870,11280,11280,11280,11280,0
20240605,105800,112447870,11280,11280,11280,11280,0
20240605,105700,112447870,11280,11280,11280,11280,50
20240605,105600,111883870,11280,11280,11280,11280,8
20240605,105500,111793630,11280,11280,11280,11280,0
20240605,105400,111793630,11280,11280,11280,11280,150
20240605,105300,110101630,11280,11280,11280,11280,0
20240605,105200,110101630,11280,11290,11290,11280,56
20240605,105100,109469900,11290,11290,11290,11290,1
20240605,105000,109458610,11280,11280,11280,11280,0
20240605,104900,109458610,11280,11280,11280,11280,0
20240605,104800,109458610,11280,11280,11280,11280,0
20240605,104700,109458610,11280,11280,11280,11280,0
20240605,104600,109458610,11280,11280,11280,11280,0
20240605,104500,109458610,11280,11280,11280,11280,0
20240605,104400,109458610,11280,11280,11280,11280,0
20240605,104300,109458610,11280,11280,11280,11280,200
20240605,104200,107202610,11270,11270,11270,11270,0
20240605,104100,107202610,11270,11270,11270,11270,0
20240605,104000,107202610,11270,11270,11270,11270,0
20240605,103900,107202610,11270,11270,11270,11270,0
20240605,103800,107202610,11270,11270,11270,11270,0
20240605,103700,107202610,11270,11270,11270,11270,1
20240605,103600,107191340,11270,11270,11270,11270,0
20240605,103500,107191340,11270,11270,11270,11270,0
20240605,103400,107191340,11270,11270,11270,11270,0
20240605,103300,107191340,11270,11270,11270,11270,0
20240605,103200,107191340,11270,11270,11270,11270,0
20240605,103100,107191340,11270,11270,11270,11270,0
20240605,103000,107191340,11270,11270,11270,11270,0
20240605,102900,107191340,11270,11270,11270,11270,1
20240605,102800,107180070,11260,11260,11260,11260,0
20240605,102700,107180070,11260,11260,11260,11260,1
20240605,102600,107168810,11260,11260,11260,11260,0
20240605,102500,107168810,11260,11260,11260,11260,0
20240605,102400,107168810,11260,11260,11260,11260,3
20240605,102300,107135030,11350,11350,11350,11350,0
20240605,102200,107135030,11350,11350,11350,11350,0
20240605,102100,107135030,11350,11350,11350,11350,1
20240605,102000,107123680,11340,11340,11340,11340,591
20240605,101900,100421740,11340,11320,11340,11320,4
20240605,101800,100376440,11320,11320,11320,11320,1
20240605,101700,100365120,11320,11320,11320,11320,0
20240605,101600,100365120,11320,11320,11320,11320,0
20240605,101500,100365120,11320,11320,11320,11320,0
20240605,101400,100365120,11320,11320,11320,11320,0
20240605,101300,100365120,11320,11320,11320,11320,1
20240605,101200,100353800,11290,11270,11290,11270,475
20240605,101100,94993900,11220,11220,11220,11220,331
20240605,101000,91280080,11220,11220,11220,11220,0
20240605,100900,91280080,11220,11220,11220,11210,85
20240605,100800,90327120,11210,11210,11210,11210,0
20240605,100700,90327120,11210,11250,11250,11210,800
20240605,100600,81342330,11250,11250,11250,11250,0
20240605,100500,81342330,11250,11250,11250,11250,0
20240605,100400,81342330,11250,11250,11250,11250,79
20240605,100300,80453580,11280,11280,11280,11280,2
20240605,100200,80431020,11290,11290,11290,11290,0
20240605,100100,80431020,11290,11290,11290,11290,2
20240605,100000,80408440,11250,11250,11250,11250,0
20240605,095900,80408440,11250,11250,11250,11250,0
20240605,095800,80408440,11250,11250,11250,11250,146
20240605,095700,78765940,11250,11240,11250,11240,19
20240605,095600,78552360,11230,11230,11230,11230,0
20240605,095500,78552360,11230,11240,11240,11230,119
20240605,095400,77215480,11240,11240,11240,11240,140
20240605,095300,75641880,11250,11250,11250,11250,52
20240605,095200,75056880,11250,11250,11250,11250,0
20240605,095100,75056880,11250,11250,11250,11250,0
20240605,095000,75056880,11250,11250,11250,11250,0
20240605,094900,75056880,11250,11250,11250,11250,0
20240605,094800,75056880,11250,11250,11250,11250,24
20240605,094700,74786880,11260,11260,11260,11260,132
20240605,094600,73300560,11290,11290,11290,11290,5
20240605,094500,73244110,11290,11290,11290,11290,0
20240605,094400,73244110,11290,11260,11290,11260,353
20240605,094300,69269270,11260,11260,11260,11260,0
20240605,094200,69269270,11260,11260,11260,11260,23
20240605,094100,69010290,11260,11260,11260,11260,26
20240605,094000,68717530,11290,11290,11290,11290,0
20240605,093900,68717530,11290,11260,11290,11260,28
20240605,093800,68402190,11270,11280,11280,11270,150
20240605,093700,66710580,11280,11280,11280,11280,0
20240605,093600,66710580,11280,11280,11280,11280,0
20240605,093500,66710580,11280,11280,11280,11280,0
20240605,093400,66710580,11280,11280,11280,11280,0
20240605,093300,66710580,11280,11280,11280,11280,90
20240605,093200,65695380,11280,11280,11280,11280,0
20240605,093100,65695380,11280,11280,11280,11280,0
20240605,093000,65695380,11280,11280,11280,11280,0
20240605,092900,65695380,11280,11300,11300,11280,91
20240605,092800,64667140,11300,11300,11300,11300,0
20240605,092700,64667140,11300,11300,11300,11300,0
20240605,092600,64667140,11300,11300,11300,11300,0
20240605,092500,64667140,11300,11300,11300,11300,0
20240605,092400,64667140,11300,11300,11300,11300,70
20240605,092300,63876140,11300,11300,11300,11300,11
20240605,092200,63751840,11300,11300,11300,11300,0
20240605,092100,63751840,11300,11330,11330,11300,28
20240605,092000,63435140,11360,11360,11360,11360,0
20240605,091900,63435140,11360,11360,11360,11360,0
20240605,091800,63435140,11360,11360,11360,11360,0
20240605,091700,63435140,11360,11320,11360,11320,33
20240605,091600,63061460,11360,11360,11360,11360,0
20240605,091500,63061460,11360,11360,11360,11360,0
20240605,091400,63061460,11360,11360,11360,11360,32
20240605,091300,62697940,11370,11370,11370,11370,8
20240605,091200,62606980,11370,11370,11370,11370,1
20240605,091100,62595610,11360,11360,11360,11360,30
20240605,091000,62254810,11360,11360,11360,11360,0
20240605,090900,62254810,11360,11460,11460,11360,28
20240605,090800,61934030,11460,11470,11470,11460,136
20240605,090700,60374970,11500,11500,11540,11500,2367
20240605,090600,33149070,11500,11390,11500,11390,2260
20240605,090500,7262820,11260,11260,11260,11260,0
20240605,090400,7262820,11260,11390,11450,11260,365
20240605,090300,3093860,11210,11210,11210,11210,10
20240605,090200,2981760,11200,11210,11210,11200,61
20240605,090100,2298170,11280,11250,11280,11250,125
20240605,090000,891890,11280,11420,11420,11280,79