KissMeData/228850/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,205000,23296610,8200,8200,8200,8200,211
20240605,204900,23296610,8200,8200,8200,8200,0
20240605,204800,23296610,8200,8200,8200,8200,0
20240605,204700,23296610,8200,8200,8200,8200,0
20240605,204600,23296610,8200,8200,8200,8200,0
20240605,204500,23296610,8200,8200,8200,8200,0
20240605,204400,23296610,8200,8200,8200,8200,0
20240605,204300,23296610,8200,8200,8200,8200,0
20240605,204200,23296610,8200,8200,8200,8200,0
20240605,204100,23296610,8200,8200,8200,8200,0
20240605,204000,23296610,8200,8200,8200,8200,0
20240605,203900,23296610,8200,8200,8200,8200,0
20240605,203800,23296610,8200,8200,8200,8200,0
20240605,203700,23296610,8200,8200,8200,8200,0
20240605,203600,23296610,8200,8200,8200,8200,0
20240605,203500,23296610,8200,8200,8200,8200,0
20240605,203400,23296610,8200,8200,8200,8200,0
20240605,203300,23296610,8200,8200,8200,8200,0
20240605,203200,23296610,8200,8200,8200,8200,0
20240605,203100,23296610,8200,8200,8200,8200,0
20240605,203000,23296610,8200,8200,8200,8200,0
20240605,202900,23296610,8200,8200,8200,8200,0
20240605,202800,23296610,8200,8200,8200,8200,0
20240605,202700,23296610,8200,8200,8200,8200,0
20240605,202600,23296610,8200,8200,8200,8200,0
20240605,202500,23296610,8200,8200,8200,8200,0
20240605,202400,23296610,8200,8200,8200,8200,0
20240605,202300,23296610,8200,8200,8200,8200,0
20240605,202200,23296610,8200,8200,8200,8200,0
20240605,202100,23296610,8200,8200,8200,8200,0
20240605,202000,23296610,8200,8200,8200,8200,211
20240605,201900,23296610,8200,8200,8200,8200,0
20240605,201800,23296610,8200,8200,8200,8200,0
20240605,201700,23296610,8200,8200,8200,8200,0
20240605,201600,23296610,8200,8200,8200,8200,0
20240605,201500,23296610,8200,8200,8200,8200,0
20240605,201400,23296610,8200,8200,8200,8200,0
20240605,201300,23296610,8200,8200,8200,8200,0
20240605,201200,23296610,8200,8200,8200,8200,0
20240605,201100,23296610,8200,8200,8200,8200,0
20240605,201000,23296610,8200,8200,8200,8200,0
20240605,200900,23296610,8200,8200,8200,8200,0
20240605,200800,23296610,8200,8200,8200,8200,0
20240605,200700,23296610,8200,8200,8200,8200,0
20240605,200600,23296610,8200,8200,8200,8200,0
20240605,200500,23296610,8200,8200,8200,8200,0
20240605,200400,23296610,8200,8200,8200,8200,0
20240605,200300,23296610,8200,8200,8200,8200,0
20240605,200200,23296610,8200,8200,8200,8200,0
20240605,200100,23296610,8200,8200,8200,8200,0
20240605,200000,23296610,8200,8200,8200,8200,0
20240605,195900,23296610,8200,8200,8200,8200,0
20240605,195800,23296610,8200,8200,8200,8200,0
20240605,195700,23296610,8200,8200,8200,8200,0
20240605,195600,23296610,8200,8200,8200,8200,0
20240605,195500,23296610,8200,8200,8200,8200,0
20240605,195400,23296610,8200,8200,8200,8200,0
20240605,195300,23296610,8200,8200,8200,8200,0
20240605,195200,23296610,8200,8200,8200,8200,0
20240605,195100,23296610,8200,8200,8200,8200,0
20240605,195000,23296610,8200,8200,8200,8200,211
20240605,194900,23296610,8200,8200,8200,8200,0
20240605,194800,23296610,8200,8200,8200,8200,0
20240605,194700,23296610,8200,8200,8200,8200,0
20240605,194600,23296610,8200,8200,8200,8200,0
20240605,194500,23296610,8200,8200,8200,8200,0
20240605,194400,23296610,8200,8200,8200,8200,0
20240605,194300,23296610,8200,8200,8200,8200,0
20240605,194200,23296610,8200,8200,8200,8200,0
20240605,194100,23296610,8200,8200,8200,8200,0
20240605,194000,23296610,8200,8200,8200,8200,0
20240605,193900,23296610,8200,8200,8200,8200,0
20240605,193800,23296610,8200,8200,8200,8200,0
20240605,193700,23296610,8200,8200,8200,8200,0
20240605,193600,23296610,8200,8200,8200,8200,0
20240605,193500,23296610,8200,8200,8200,8200,0
20240605,193400,23296610,8200,8200,8200,8200,0
20240605,193300,23296610,8200,8200,8200,8200,0
20240605,193200,23296610,8200,8200,8200,8200,0
20240605,193100,23296610,8200,8200,8200,8200,0
20240605,193000,23296610,8200,8200,8200,8200,0
20240605,192900,23296610,8200,8200,8200,8200,0
20240605,192800,23296610,8200,8200,8200,8200,0
20240605,192700,23296610,8200,8200,8200,8200,0
20240605,192600,23296610,8200,8200,8200,8200,0
20240605,192500,23296610,8200,8200,8200,8200,0
20240605,192400,23296610,8200,8200,8200,8200,0
20240605,192300,23296610,8200,8200,8200,8200,0
20240605,192200,23296610,8200,8200,8200,8200,0
20240605,192100,23296610,8200,8200,8200,8200,0
20240605,192000,23296610,8200,8200,8200,8200,211
20240605,191900,23296610,8200,8200,8200,8200,0
20240605,191800,23296610,8200,8200,8200,8200,0
20240605,191700,23296610,8200,8200,8200,8200,0
20240605,191600,23296610,8200,8200,8200,8200,0
20240605,191500,23296610,8200,8200,8200,8200,0
20240605,191400,23296610,8200,8200,8200,8200,0
20240605,191300,23296610,8200,8200,8200,8200,0
20240605,191200,23296610,8200,8200,8200,8200,0
20240605,191100,23296610,8200,8200,8200,8200,0
20240605,191000,23296610,8200,8200,8200,8200,0
20240605,190900,23296610,8200,8200,8200,8200,0
20240605,190800,23296610,8200,8200,8200,8200,0
20240605,190700,23296610,8200,8200,8200,8200,0
20240605,190600,23296610,8200,8200,8200,8200,0
20240605,190500,23296610,8200,8200,8200,8200,0
20240605,190400,23296610,8200,8200,8200,8200,0
20240605,190300,23296610,8200,8200,8200,8200,0
20240605,190200,23296610,8200,8200,8200,8200,0
20240605,190100,23296610,8200,8200,8200,8200,0
20240605,190000,23296610,8200,8200,8200,8200,0
20240605,185900,23296610,8200,8200,8200,8200,0
20240605,185800,23296610,8200,8200,8200,8200,0
20240605,185700,23296610,8200,8200,8200,8200,0
20240605,185600,23296610,8200,8200,8200,8200,0
20240605,185500,23296610,8200,8200,8200,8200,0
20240605,185400,23296610,8200,8200,8200,8200,0
20240605,185300,23296610,8200,8200,8200,8200,0
20240605,185200,23296610,8200,8200,8200,8200,0
20240605,185100,23296610,8200,8200,8200,8200,0
20240605,185000,23296610,8200,8200,8200,8200,211
20240605,184900,23296610,8200,8200,8200,8200,0
20240605,184800,23296610,8200,8200,8200,8200,0
20240605,184700,23296610,8200,8200,8200,8200,0
20240605,184600,23296610,8200,8200,8200,8200,0
20240605,184500,23296610,8200,8200,8200,8200,0
20240605,184400,23296610,8200,8200,8200,8200,0
20240605,184300,23296610,8200,8200,8200,8200,0
20240605,184200,23296610,8200,8200,8200,8200,0
20240605,184100,23296610,8200,8200,8200,8200,0
20240605,184000,23296610,8200,8200,8200,8200,0
20240605,183900,23296610,8200,8200,8200,8200,0
20240605,183800,23296610,8200,8200,8200,8200,0
20240605,183700,23296610,8200,8200,8200,8200,0
20240605,183600,23296610,8200,8200,8200,8200,0
20240605,183500,23296610,8200,8200,8200,8200,0
20240605,183400,23296610,8200,8200,8200,8200,0
20240605,183300,23296610,8200,8200,8200,8200,0
20240605,183200,23296610,8200,8200,8200,8200,0
20240605,183100,23296610,8200,8200,8200,8200,0
20240605,183000,23296610,8200,8200,8200,8200,0
20240605,182900,23296610,8200,8200,8200,8200,0
20240605,182800,23296610,8200,8200,8200,8200,0
20240605,182700,23296610,8200,8200,8200,8200,0
20240605,182600,23296610,8200,8200,8200,8200,0
20240605,182500,23296610,8200,8200,8200,8200,0
20240605,182400,23296610,8200,8200,8200,8200,0
20240605,182300,23296610,8200,8200,8200,8200,0
20240605,182200,23296610,8200,8200,8200,8200,0
20240605,182100,23296610,8200,8200,8200,8200,0
20240605,182000,23296610,8200,8200,8200,8200,211
20240605,181900,23296610,8200,8200,8200,8200,0
20240605,181800,23296610,8200,8200,8200,8200,0
20240605,181700,23296610,8200,8200,8200,8200,0
20240605,181600,23296610,8200,8200,8200,8200,0
20240605,181500,23296610,8200,8200,8200,8200,0
20240605,181400,23296610,8200,8200,8200,8200,0
20240605,181300,23296610,8200,8200,8200,8200,0
20240605,181200,23296610,8200,8200,8200,8200,0
20240605,181100,23296610,8200,8200,8200,8200,0
20240605,181000,23296610,8200,8200,8200,8200,0
20240605,180900,23296610,8200,8200,8200,8200,0
20240605,180800,23296610,8200,8200,8200,8200,0
20240605,180700,23296610,8200,8200,8200,8200,0
20240605,180600,23296610,8200,8200,8200,8200,0
20240605,180500,23296610,8200,8200,8200,8200,0
20240605,180400,23296610,8200,8200,8200,8200,0
20240605,180300,23296610,8200,8200,8200,8200,0
20240605,180200,23296610,8200,8200,8200,8200,0
20240605,180100,23296610,8200,8200,8200,8200,0
20240605,180000,23296610,8200,8200,8200,8200,0
20240605,175900,23296610,8200,8200,8200,8200,0
20240605,175800,23296610,8200,8200,8200,8200,0
20240605,175700,23296610,8200,8200,8200,8200,0
20240605,175600,23296610,8200,8200,8200,8200,0
20240605,175500,23296610,8200,8200,8200,8200,0
20240605,175400,23296610,8200,8200,8200,8200,0
20240605,175300,23296610,8200,8200,8200,8200,0
20240605,175200,23296610,8200,8200,8200,8200,0
20240605,175100,23296610,8200,8200,8200,8200,0
20240605,175000,23296610,8200,8200,8200,8200,211
20240605,174900,23296610,8200,8200,8200,8200,0
20240605,174800,23296610,8200,8200,8200,8200,0
20240605,174700,23296610,8200,8200,8200,8200,0
20240605,174600,23296610,8200,8200,8200,8200,0
20240605,174500,23296610,8200,8200,8200,8200,0
20240605,174400,23296610,8200,8200,8200,8200,0
20240605,174300,23296610,8200,8200,8200,8200,0
20240605,174200,23296610,8200,8200,8200,8200,0
20240605,174100,23296610,8200,8200,8200,8200,0
20240605,174000,23296610,8200,8200,8200,8200,0
20240605,173900,23296610,8200,8200,8200,8200,0
20240605,173800,23296610,8200,8200,8200,8200,0
20240605,173700,23296610,8200,8200,8200,8200,0
20240605,173600,23296610,8200,8200,8200,8200,0
20240605,173500,23296610,8200,8200,8200,8200,0
20240605,173400,23296610,8200,8200,8200,8200,0
20240605,173300,23296610,8200,8200,8200,8200,0
20240605,173200,23296610,8200,8200,8200,8200,0
20240605,173100,23296610,8200,8200,8200,8200,0
20240605,173000,23296610,8200,8200,8200,8200,0
20240605,172900,23296610,8200,8200,8200,8200,0
20240605,172800,23296610,8200,8200,8200,8200,0
20240605,172700,23296610,8200,8200,8200,8200,0
20240605,172600,23296610,8200,8200,8200,8200,0
20240605,172500,23296610,8200,8200,8200,8200,0
20240605,172400,23296610,8200,8200,8200,8200,0
20240605,172300,23296610,8200,8200,8200,8200,0
20240605,172200,23296610,8200,8200,8200,8200,0
20240605,172100,23296610,8200,8200,8200,8200,0
20240605,172000,23296610,8200,8200,8200,8200,211
20240605,171900,23296610,8200,8200,8200,8200,0
20240605,171800,23296610,8200,8200,8200,8200,0
20240605,171700,23296610,8200,8200,8200,8200,0
20240605,171600,23296610,8200,8200,8200,8200,0
20240605,171500,23296610,8200,8200,8200,8200,0
20240605,171400,23296610,8200,8200,8200,8200,0
20240605,171300,23296610,8200,8200,8200,8200,0
20240605,171200,23296610,8200,8200,8200,8200,0
20240605,171100,23296610,8200,8200,8200,8200,0
20240605,171000,23296610,8200,8200,8200,8200,0
20240605,170900,23296610,8200,8200,8200,8200,0
20240605,170800,23296610,8200,8200,8200,8200,0
20240605,170700,23296610,8200,8200,8200,8200,0
20240605,170600,23296610,8200,8200,8200,8200,0
20240605,170500,23296610,8200,8200,8200,8200,0
20240605,170400,23296610,8200,8200,8200,8200,0
20240605,170300,23296610,8200,8200,8200,8200,0
20240605,170200,23296610,8200,8200,8200,8200,0
20240605,170100,23296610,8200,8200,8200,8200,0
20240605,170000,23296610,8200,8200,8200,8200,0
20240605,165900,23296610,8200,8200,8200,8200,0
20240605,165800,23296610,8200,8200,8200,8200,0
20240605,165700,23296610,8200,8200,8200,8200,0
20240605,165600,23296610,8200,8200,8200,8200,0
20240605,165500,23296610,8200,8200,8200,8200,0
20240605,165400,23296610,8200,8200,8200,8200,0
20240605,165300,23296610,8200,8200,8200,8200,0
20240605,165200,23296610,8200,8200,8200,8200,0
20240605,165100,23296610,8200,8200,8200,8200,0
20240605,165000,23296610,8200,8200,8200,8200,211
20240605,164900,23296610,8200,8200,8200,8200,0
20240605,164800,23296610,8200,8200,8200,8200,0
20240605,164700,23296610,8200,8200,8200,8200,0
20240605,164600,23296610,8200,8200,8200,8200,0
20240605,164500,23296610,8200,8200,8200,8200,0
20240605,164400,23296610,8200,8200,8200,8200,0
20240605,164300,23296610,8200,8200,8200,8200,0
20240605,164200,23296610,8200,8200,8200,8200,0
20240605,164100,23296610,8200,8200,8200,8200,0
20240605,164000,23296610,8200,8200,8200,8200,0
20240605,163900,23296610,8200,8200,8200,8200,0
20240605,163800,23296610,8200,8200,8200,8200,0
20240605,163700,23296610,8200,8200,8200,8200,0
20240605,163600,23296610,8200,8200,8200,8200,0
20240605,163500,23296610,8200,8200,8200,8200,0
20240605,163400,23296610,8200,8200,8200,8200,0
20240605,163300,23296610,8200,8200,8200,8200,0
20240605,163200,23296610,8200,8200,8200,8200,0
20240605,163100,23296610,8200,8200,8200,8200,0
20240605,163000,23296610,8200,8200,8200,8200,0
20240605,162900,23296610,8200,8200,8200,8200,0
20240605,162800,23296610,8200,8200,8200,8200,0
20240605,162700,23296610,8200,8200,8200,8200,0
20240605,162600,23296610,8200,8200,8200,8200,0
20240605,162500,23296610,8200,8200,8200,8200,0
20240605,162400,23296610,8200,8200,8200,8200,0
20240605,162300,23296610,8200,8200,8200,8200,0
20240605,162200,23296610,8200,8200,8200,8200,0
20240605,162100,23296610,8200,8200,8200,8200,0
20240605,162000,23296610,8200,8200,8200,8200,211
20240605,161900,23296610,8200,8200,8200,8200,0
20240605,161800,23296610,8200,8200,8200,8200,0
20240605,161700,23296610,8200,8200,8200,8200,0
20240605,161600,23296610,8200,8200,8200,8200,0
20240605,161500,23296610,8200,8200,8200,8200,0
20240605,161400,23296610,8200,8200,8200,8200,0
20240605,161300,23296610,8200,8200,8200,8200,0
20240605,161200,23296610,8200,8200,8200,8200,0
20240605,161100,23296610,8200,8200,8200,8200,0
20240605,161000,23296610,8200,8200,8200,8200,0
20240605,160900,23296610,8200,8200,8200,8200,0
20240605,160800,23296610,8200,8200,8200,8200,0
20240605,160700,23296610,8200,8200,8200,8200,0
20240605,160600,23296610,8200,8200,8200,8200,0
20240605,160500,23296610,8200,8200,8200,8200,0
20240605,160400,23296610,8200,8200,8200,8200,0
20240605,160300,23296610,8200,8200,8200,8200,0
20240605,160200,23296610,8200,8200,8200,8200,0
20240605,160100,23296610,8200,8200,8200,8200,0
20240605,160000,23296610,8200,8200,8200,8200,0
20240605,155900,23296610,8200,8200,8200,8200,0
20240605,155800,23296610,8200,8200,8200,8200,0
20240605,155700,23296610,8200,8200,8200,8200,0
20240605,155600,23296610,8200,8200,8200,8200,0
20240605,155500,23296610,8200,8200,8200,8200,0
20240605,155400,23296610,8200,8200,8200,8200,0
20240605,155300,23296610,8200,8200,8200,8200,0
20240605,155200,23296610,8200,8200,8200,8200,0
20240605,155100,23296610,8200,8200,8200,8200,0
20240605,155000,23296610,8200,8200,8200,8200,211
20240605,154900,23296610,8200,8200,8200,8200,0
20240605,154800,23296610,8200,8200,8200,8200,0
20240605,154700,23296610,8200,8200,8200,8200,0
20240605,154600,23296610,8200,8200,8200,8200,0
20240605,154500,23296610,8200,8200,8200,8200,0
20240605,154400,23296610,8200,8200,8200,8200,0
20240605,154300,23296610,8200,8200,8200,8200,0
20240605,154200,23296610,8200,8200,8200,8200,0
20240605,154100,23296610,8200,8200,8200,8200,0
20240605,154000,23296610,8200,8200,8200,8200,0
20240605,153900,23296610,8200,8200,8200,8200,0
20240605,153800,23296610,8200,8200,8200,8200,0
20240605,153700,23296610,8200,8200,8200,8200,0
20240605,153600,23296610,8200,8200,8200,8200,0
20240605,153500,23296610,8200,8200,8200,8200,0
20240605,153400,23296610,8200,8200,8200,8200,0
20240605,153300,23296610,8200,8200,8200,8200,0
20240605,153200,23296610,8200,8200,8200,8200,0
20240605,153100,23296610,8200,8200,8200,8200,0
20240605,153000,23296610,8200,8200,8200,8200,211
20240605,152900,21566410,8190,8190,8190,8190,0
20240605,152800,21566410,8190,8190,8190,8190,0
20240605,152700,21566410,8190,8190,8190,8190,0
20240605,152600,21566410,8190,8190,8190,8190,0
20240605,152500,21566410,8190,8190,8190,8190,0
20240605,152400,21566410,8190,8190,8190,8190,0
20240605,152300,21566410,8190,8190,8190,8190,0
20240605,152200,21566410,8190,8190,8190,8190,0
20240605,152100,21566410,8190,8190,8190,8190,0
20240605,152000,21566410,8190,8190,8190,8190,0
20240605,151900,21566410,8190,8180,8190,8180,19
20240605,151800,21410970,8190,8190,8190,8190,1
20240605,151700,21402780,8190,8190,8190,8190,0
20240605,151600,21402780,8190,8190,8190,8190,0
20240605,151500,21402780,8190,8190,8190,8190,0
20240605,151400,21402780,8190,8190,8190,8190,0
20240605,151300,21402780,8190,8190,8190,8190,0
20240605,151200,21402780,8190,8190,8190,8190,0
20240605,151100,21402780,8190,8190,8190,8190,0
20240605,151000,21402780,8190,8190,8190,8190,0
20240605,150900,21402780,8190,8190,8190,8190,0
20240605,150800,21402780,8190,8190,8190,8190,0
20240605,150700,21402780,8190,8190,8190,8190,0
20240605,150600,21402780,8190,8190,8190,8190,0
20240605,150500,21402780,8190,8190,8190,8190,0
20240605,150400,21402780,8190,8190,8190,8190,0
20240605,150300,21402780,8190,8190,8190,8190,0
20240605,150200,21402780,8190,8190,8190,8190,0
20240605,150100,21402780,8190,8190,8190,8180,15
20240605,150000,21280060,8190,8190,8190,8190,0
20240605,145900,21280060,8190,8190,8190,8190,0
20240605,145800,21280060,8190,8190,8190,8190,0
20240605,145700,21280060,8190,8190,8190,8190,0
20240605,145600,21280060,8190,8190,8190,8190,0
20240605,145500,21280060,8190,8190,8190,8190,0
20240605,145400,21280060,8190,8190,8190,8190,0
20240605,145300,21280060,8190,8190,8190,8190,12
20240605,145200,21181780,8190,8190,8190,8190,7
20240605,145100,21124450,8190,8190,8190,8190,9
20240605,145000,21050740,8190,8190,8190,8190,0
20240605,144900,21050740,8190,8190,8190,8190,0
20240605,144800,21050740,8190,8190,8190,8190,1
20240605,144700,21042550,8190,8190,8190,8190,1
20240605,144600,21034360,8190,8190,8190,8190,0
20240605,144500,21034360,8190,8190,8190,8190,0
20240605,144400,21034360,8190,8190,8190,8190,0
20240605,144300,21034360,8190,8190,8190,8190,0
20240605,144200,21034360,8190,8190,8190,8190,0
20240605,144100,21034360,8190,8190,8190,8190,0
20240605,144000,21034360,8190,8190,8190,8190,0
20240605,143900,21034360,8190,8190,8190,8190,0
20240605,143800,21034360,8190,8190,8190,8190,1
20240605,143700,21026170,8190,8190,8190,8190,0
20240605,143600,21026170,8190,8190,8190,8190,0
20240605,143500,21026170,8190,8190,8190,8190,0
20240605,143400,21026170,8190,8190,8190,8190,1
20240605,143300,21017980,8190,8190,8190,8190,0
20240605,143200,21017980,8190,8190,8190,8190,123
20240605,143100,20010610,8200,8200,8200,8200,0
20240605,143000,20010610,8200,8200,8200,8200,0
20240605,142900,20010610,8200,8200,8200,8200,0
20240605,142800,20010610,8200,8200,8200,8200,0
20240605,142700,20010610,8200,8200,8200,8200,0
20240605,142600,20010610,8200,8200,8200,8200,0
20240605,142500,20010610,8200,8200,8200,8200,0
20240605,142400,20010610,8200,8200,8200,8200,0
20240605,142300,20010610,8200,8200,8200,8200,0
20240605,142200,20010610,8200,8200,8200,8200,0
20240605,142100,20010610,8200,8200,8200,8200,0
20240605,142000,20010610,8200,8200,8200,8200,0
20240605,141900,20010610,8200,8200,8200,8200,0
20240605,141800,20010610,8200,8200,8200,8200,0
20240605,141700,20010610,8200,8200,8200,8200,0
20240605,141600,20010610,8200,8200,8200,8200,24
20240605,141500,19813810,8200,8200,8200,8200,0
20240605,141400,19813810,8200,8200,8200,8200,0
20240605,141300,19813810,8200,8200,8200,8200,0
20240605,141200,19813810,8200,8200,8200,8200,0
20240605,141100,19813810,8200,8200,8200,8200,0
20240605,141000,19813810,8200,8200,8200,8200,0
20240605,140900,19813810,8200,8200,8200,8200,0
20240605,140800,19813810,8200,8200,8200,8200,0
20240605,140700,19813810,8200,8200,8200,8200,0
20240605,140600,19813810,8200,8200,8200,8200,0
20240605,140500,19813810,8200,8200,8200,8200,0
20240605,140400,19813810,8200,8200,8200,8200,0
20240605,140300,19813810,8200,8200,8200,8200,0
20240605,140200,19813810,8200,8200,8200,8200,0
20240605,140100,19813810,8200,8200,8200,8200,0
20240605,140000,19813810,8200,8200,8200,8200,0
20240605,135900,19813810,8200,8200,8200,8200,0
20240605,135800,19813810,8200,8200,8200,8200,0
20240605,135700,19813810,8200,8200,8200,8200,0
20240605,135600,19813810,8200,8200,8200,8200,0
20240605,135500,19813810,8200,8200,8200,8200,0
20240605,135400,19813810,8200,8200,8200,8200,0
20240605,135300,19813810,8200,8200,8200,8200,0
20240605,135200,19813810,8200,8200,8200,8200,0
20240605,135100,19813810,8200,8200,8200,8200,0
20240605,135000,19813810,8200,8200,8200,8200,0
20240605,134900,19813810,8200,8200,8200,8200,61
20240605,134800,19313610,8200,8200,8200,8200,0
20240605,134700,19313610,8200,8200,8200,8200,0
20240605,134600,19313610,8200,8200,8200,8200,0
20240605,134500,19313610,8200,8200,8200,8200,0
20240605,134400,19313610,8200,8200,8200,8200,0
20240605,134300,19313610,8200,8200,8200,8200,0
20240605,134200,19313610,8200,8200,8200,8200,0
20240605,134100,19313610,8200,8200,8200,8200,0
20240605,134000,19313610,8200,8200,8200,8200,0
20240605,133900,19313610,8200,8200,8200,8200,0
20240605,133800,19313610,8200,8200,8200,8200,0
20240605,133700,19313610,8200,8200,8200,8200,2
20240605,133600,19297210,8200,8200,8200,8200,0
20240605,133500,19297210,8200,8200,8200,8200,0
20240605,133400,19297210,8200,8200,8200,8200,0
20240605,133300,19297210,8200,8200,8200,8200,0
20240605,133200,19297210,8200,8200,8200,8200,0
20240605,133100,19297210,8200,8200,8200,8200,0
20240605,133000,19297210,8200,8200,8200,8200,3
20240605,132900,19272610,8200,8200,8200,8200,0
20240605,132800,19272610,8200,8200,8200,8200,0
20240605,132700,19272610,8200,8200,8200,8200,0
20240605,132600,19272610,8200,8200,8200,8200,0
20240605,132500,19272610,8200,8200,8200,8200,0
20240605,132400,19272610,8200,8200,8200,8200,0
20240605,132300,19272610,8200,8200,8200,8200,1
20240605,132200,19264410,8170,8170,8170,8170,100
20240605,132100,18447410,8200,8200,8200,8200,1
20240605,132000,18439210,8180,8190,8190,8180,165
20240605,131900,17089420,8200,8200,8200,8200,0
20240605,131800,17089420,8200,8200,8200,8200,0
20240605,131700,17089420,8200,8200,8200,8200,0
20240605,131600,17089420,8200,8200,8200,8200,0
20240605,131500,17089420,8200,8200,8200,8200,0
20240605,131400,17089420,8200,8200,8200,8200,0
20240605,131300,17089420,8200,8200,8200,8200,0
20240605,131200,17089420,8200,8200,8200,8200,0
20240605,131100,17089420,8200,8200,8200,8200,1
20240605,131000,17081220,8200,8200,8200,8200,0
20240605,130900,17081220,8200,8200,8200,8200,0
20240605,130800,17081220,8200,8200,8200,8200,0
20240605,130700,17081220,8200,8200,8200,8200,0
20240605,130600,17081220,8200,8200,8200,8200,10
20240605,130500,16999220,8200,8200,8200,8200,0
20240605,130400,16999220,8200,8200,8200,8200,0
20240605,130300,16999220,8200,8200,8200,8200,0
20240605,130200,16999220,8200,8200,8200,8200,0
20240605,130100,16999220,8200,8200,8200,8200,0
20240605,130000,16999220,8200,8200,8200,8200,0
20240605,125900,16999220,8200,8200,8200,8200,0
20240605,125800,16999220,8200,8200,8200,8200,0
20240605,125700,16999220,8200,8200,8200,8200,0
20240605,125600,16999220,8200,8200,8200,8200,0
20240605,125500,16999220,8200,8200,8200,8200,0
20240605,125400,16999220,8200,8200,8200,8200,0
20240605,125300,16999220,8200,8200,8200,8200,0
20240605,125200,16999220,8200,8200,8200,8200,0
20240605,125100,16999220,8200,8200,8200,8200,0
20240605,125000,16999220,8200,8200,8200,8200,0
20240605,124900,16999220,8200,8200,8200,8200,0
20240605,124800,16999220,8200,8200,8200,8200,0
20240605,124700,16999220,8200,8200,8200,8200,0
20240605,124600,16999220,8200,8200,8200,8200,0
20240605,124500,16999220,8200,8200,8200,8200,0
20240605,124400,16999220,8200,8200,8200,8200,0
20240605,124300,16999220,8200,8200,8200,8200,0
20240605,124200,16999220,8200,8200,8200,8200,0
20240605,124100,16999220,8200,8200,8200,8200,0
20240605,124000,16999220,8200,8200,8200,8200,1
20240605,123900,16991020,8200,8200,8200,8200,1
20240605,123800,16982820,8200,8200,8200,8200,0
20240605,123700,16982820,8200,8200,8200,8200,20
20240605,123600,16818820,8200,8200,8200,8200,0
20240605,123500,16818820,8200,8200,8200,8200,0
20240605,123400,16818820,8200,8200,8200,8200,0
20240605,123300,16818820,8200,8200,8200,8200,86
20240605,123200,16113620,8200,8200,8200,8200,0
20240605,123100,16113620,8200,8200,8200,8200,0
20240605,123000,16113620,8200,8200,8200,8200,0
20240605,122900,16113620,8200,8200,8200,8200,0
20240605,122800,16113620,8200,8200,8200,8200,1
20240605,122700,16105420,8160,8160,8160,8160,0
20240605,122600,16105420,8160,8160,8160,8160,3
20240605,122500,16080940,8200,8200,8200,8200,0
20240605,122400,16080940,8200,8200,8200,8200,0
20240605,122300,16080940,8200,8200,8200,8200,0
20240605,122200,16080940,8200,8200,8200,8200,0
20240605,122100,16080940,8200,8200,8200,8200,0
20240605,122000,16080940,8200,8200,8200,8200,0
20240605,121900,16080940,8200,8200,8200,8200,0
20240605,121800,16080940,8200,8200,8200,8200,0
20240605,121700,16080940,8200,8200,8200,8200,0
20240605,121600,16080940,8200,8200,8200,8200,0
20240605,121500,16080940,8200,8200,8200,8200,0
20240605,121400,16080940,8200,8200,8200,8200,0
20240605,121300,16080940,8200,8200,8200,8200,0
20240605,121200,16080940,8200,8200,8200,8200,0
20240605,121100,16080940,8200,8200,8200,8200,0
20240605,121000,16080940,8200,8200,8200,8200,1
20240605,120900,16072740,8170,8170,8170,8170,50
20240605,120800,15664240,8170,8170,8170,8170,0
20240605,120700,15664240,8170,8170,8170,8170,0
20240605,120600,15664240,8170,8170,8170,8170,0
20240605,120500,15664240,8170,8170,8170,8170,0
20240605,120400,15664240,8170,8170,8170,8170,10
20240605,120300,15582540,8170,8170,8170,8170,0
20240605,120200,15582540,8170,8170,8170,8170,0
20240605,120100,15582540,8170,8170,8170,8170,114
20240605,120000,14651160,8200,8200,8200,8200,0
20240605,115900,14651160,8200,8200,8200,8200,0
20240605,115800,14651160,8200,8200,8200,8200,0
20240605,115700,14651160,8200,8200,8200,8200,0
20240605,115600,14651160,8200,8200,8200,8200,0
20240605,115500,14651160,8200,8200,8200,8200,0
20240605,115400,14651160,8200,8200,8200,8200,0
20240605,115300,14651160,8200,8200,8200,8200,0
20240605,115200,14651160,8200,8200,8200,8200,1
20240605,115100,14642960,8170,8170,8170,8170,0
20240605,115000,14642960,8170,8180,8180,8170,315
20240605,114900,12067650,8200,8200,8200,8200,0
20240605,114800,12067650,8200,8200,8200,8200,0
20240605,114700,12067650,8200,8200,8200,8200,0
20240605,114600,12067650,8200,8200,8200,8200,0
20240605,114500,12067650,8200,8200,8200,8200,0
20240605,114400,12067650,8200,8200,8200,8200,0
20240605,114300,12067650,8200,8200,8200,8200,0
20240605,114200,12067650,8200,8200,8200,8200,0
20240605,114100,12067650,8200,8200,8200,8200,1
20240605,114000,12059450,8180,8180,8180,8180,18
20240605,113900,11912210,8200,8200,8200,8200,0
20240605,113800,11912210,8200,8200,8200,8200,0
20240605,113700,11912210,8200,8200,8200,8200,0
20240605,113600,11912210,8200,8200,8200,8200,0
20240605,113500,11912210,8200,8200,8200,8200,0
20240605,113400,11912210,8200,8200,8200,8200,0
20240605,113300,11912210,8200,8200,8200,8200,0
20240605,113200,11912210,8200,8200,8200,8200,0
20240605,113100,11912210,8200,8200,8200,8200,0
20240605,113000,11912210,8200,8200,8200,8200,0
20240605,112900,11912210,8200,8200,8200,8200,0
20240605,112800,11912210,8200,8200,8200,8200,0
20240605,112700,11912210,8200,8200,8200,8200,0
20240605,112600,11912210,8200,8200,8200,8200,0
20240605,112500,11912210,8200,8200,8200,8200,0
20240605,112400,11912210,8200,8200,8200,8200,0
20240605,112300,11912210,8200,8200,8200,8200,0
20240605,112200,11912210,8200,8200,8200,8200,1
20240605,112100,11904010,8180,8180,8180,8180,340
20240605,112000,9122810,8180,8190,8190,8180,223
20240605,111900,7297070,8200,8200,8200,8200,0
20240605,111800,7297070,8200,8200,8200,8200,0
20240605,111700,7297070,8200,8200,8200,8200,2
20240605,111600,7280670,8200,8200,8200,8200,0
20240605,111500,7280670,8200,8200,8200,8200,0
20240605,111400,7280670,8200,8200,8200,8200,0
20240605,111300,7280670,8200,8200,8200,8200,0
20240605,111200,7280670,8200,8200,8200,8200,0
20240605,111100,7280670,8200,8200,8200,8200,0
20240605,111000,7280670,8200,8200,8200,8200,0
20240605,110900,7280670,8200,8200,8200,8200,0
20240605,110800,7280670,8200,8200,8200,8200,0
20240605,110700,7280670,8200,8200,8200,8200,0
20240605,110600,7280670,8200,8200,8200,8200,0
20240605,110500,7280670,8200,8200,8200,8200,0
20240605,110400,7280670,8200,8200,8200,8200,0
20240605,110300,7280670,8200,8200,8200,8200,0
20240605,110200,7280670,8200,8200,8200,8200,0
20240605,110100,7280670,8200,8200,8200,8200,0
20240605,110000,7280670,8200,8200,8200,8200,0
20240605,105900,7280670,8200,8200,8200,8200,0
20240605,105800,7280670,8200,8200,8200,8200,0
20240605,105700,7280670,8200,8200,8200,8200,0
20240605,105600,7280670,8200,8200,8200,8200,330
20240605,105500,4574670,8200,8200,8200,8200,0
20240605,105400,4574670,8200,8200,8200,8200,0
20240605,105300,4574670,8200,8200,8200,8200,0
20240605,105200,4574670,8200,8200,8200,8200,0
20240605,105100,4574670,8200,8200,8200,8200,0
20240605,105000,4574670,8200,8200,8200,8200,0
20240605,104900,4574670,8200,8200,8200,8200,0
20240605,104800,4574670,8200,8200,8200,8200,0
20240605,104700,4574670,8200,8200,8200,8200,0
20240605,104600,4574670,8200,8200,8200,8200,0
20240605,104500,4574670,8200,8200,8200,8200,0
20240605,104400,4574670,8200,8200,8200,8200,0
20240605,104300,4574670,8200,8200,8200,8200,0
20240605,104200,4574670,8200,8200,8200,8200,0
20240605,104100,4574670,8200,8200,8200,8200,0
20240605,104000,4574670,8200,8200,8200,8200,0
20240605,103900,4574670,8200,8200,8200,8200,0
20240605,103800,4574670,8200,8200,8200,8200,0
20240605,103700,4574670,8200,8200,8200,8200,0
20240605,103600,4574670,8200,8200,8200,8200,0
20240605,103500,4574670,8200,8200,8200,8200,0
20240605,103400,4574670,8200,8200,8200,8200,0
20240605,103300,4574670,8200,8200,8200,8200,0
20240605,103200,4574670,8200,8200,8200,8200,0
20240605,103100,4574670,8200,8200,8200,8200,0
20240605,103000,4574670,8200,8200,8200,8200,0
20240605,102900,4574670,8200,8200,8200,8200,0
20240605,102800,4574670,8200,8200,8200,8200,0
20240605,102700,4574670,8200,8200,8200,8200,0
20240605,102600,4574670,8200,8200,8200,8200,0
20240605,102500,4574670,8200,8200,8200,8200,0
20240605,102400,4574670,8200,8200,8200,8200,0
20240605,102300,4574670,8200,8200,8200,8200,0
20240605,102200,4574670,8200,8200,8200,8200,0
20240605,102100,4574670,8200,8200,8200,8200,0
20240605,102000,4574670,8200,8200,8200,8200,0
20240605,101900,4574670,8200,8200,8200,8200,0
20240605,101800,4574670,8200,8200,8200,8200,0
20240605,101700,4574670,8200,8200,8200,8200,0
20240605,101600,4574670,8200,8200,8200,8200,0
20240605,101500,4574670,8200,8200,8200,8200,0
20240605,101400,4574670,8200,8200,8200,8200,0
20240605,101300,4574670,8200,8200,8200,8200,0
20240605,101200,4574670,8200,8200,8200,8200,0
20240605,101100,4574670,8200,8200,8200,8200,0
20240605,101000,4574670,8200,8200,8200,8200,0
20240605,100900,4574670,8200,8200,8200,8200,0
20240605,100800,4574670,8200,8200,8200,8200,0
20240605,100700,4574670,8200,8200,8200,8200,0
20240605,100600,4574670,8200,8200,8200,8200,0
20240605,100500,4574670,8200,8200,8200,8200,0
20240605,100400,4574670,8200,8200,8200,8200,0
20240605,100300,4574670,8200,8200,8200,8200,1
20240605,100200,4566470,8200,8200,8200,8200,0
20240605,100100,4566470,8200,8200,8200,8200,0
20240605,100000,4566470,8200,8200,8200,8200,0
20240605,095900,4566470,8200,8200,8200,8200,1
20240605,095800,4558270,8200,8200,8200,8200,6
20240605,095700,4509070,8180,8180,8180,8180,0
20240605,095600,4509070,8180,8180,8180,8180,0
20240605,095500,4509070,8180,8180,8180,8180,0
20240605,095400,4509070,8180,8180,8180,8180,1
20240605,095300,4500890,8200,8200,8200,8200,0
20240605,095200,4500890,8200,8200,8200,8200,0
20240605,095100,4500890,8200,8200,8200,8200,1
20240605,095000,4492690,8200,8200,8200,8200,0
20240605,094900,4492690,8200,8200,8200,8200,0
20240605,094800,4492690,8200,8200,8200,8200,0
20240605,094700,4492690,8200,8200,8200,8200,0
20240605,094600,4492690,8200,8200,8200,8200,0
20240605,094500,4492690,8200,8200,8200,8200,0
20240605,094400,4492690,8200,8200,8200,8200,0
20240605,094300,4492690,8200,8200,8200,8200,0
20240605,094200,4492690,8200,8200,8200,8200,0
20240605,094100,4492690,8200,8200,8200,8200,0
20240605,094000,4492690,8200,8200,8200,8200,0
20240605,093900,4492690,8200,8200,8200,8200,0
20240605,093800,4492690,8200,8200,8200,8200,244
20240605,093700,2491890,8250,8250,8250,8250,0
20240605,093600,2491890,8250,8250,8250,8250,0
20240605,093500,2491890,8250,8250,8250,8250,0
20240605,093400,2491890,8250,8250,8250,8250,0
20240605,093300,2491890,8250,8250,8250,8250,0
20240605,093200,2491890,8250,8250,8250,8250,0
20240605,093100,2491890,8250,8250,8250,8250,0
20240605,093000,2491890,8250,8250,8250,8250,0
20240605,092900,2491890,8250,8250,8250,8250,0
20240605,092800,2491890,8250,8210,8250,8210,2
20240605,092700,2475430,8250,8250,8250,8250,0
20240605,092600,2475430,8250,8250,8250,8250,0
20240605,092500,2475430,8250,8250,8250,8250,0
20240605,092400,2475430,8250,8250,8250,8250,0
20240605,092300,2475430,8250,8250,8250,8250,0
20240605,092200,2475430,8250,8250,8250,8250,1
20240605,092100,2467180,8160,8160,8160,8160,0
20240605,092000,2467180,8160,8160,8160,8160,0
20240605,091900,2467180,8160,8160,8160,8160,0
20240605,091800,2467180,8160,8160,8160,8160,0
20240605,091700,2467180,8160,8160,8160,8160,0
20240605,091600,2467180,8160,8200,8200,8160,150
20240605,091500,1242200,8200,8200,8200,8200,6
20240605,091400,1193000,8270,8270,8270,8270,0
20240605,091300,1193000,8270,8270,8270,8270,0
20240605,091200,1193000,8270,8270,8270,8270,0
20240605,091100,1193000,8270,8270,8270,8270,0
20240605,091000,1193000,8270,8210,8270,8210,3
20240605,090900,1168310,8280,8280,8280,8280,0
20240605,090800,1168310,8280,8280,8280,8280,7
20240605,090700,1110350,8280,8280,8280,8280,0
20240605,090600,1110350,8280,8280,8280,8280,0
20240605,090500,1110350,8280,8230,8280,8230,104
20240605,090400,254280,8230,8230,8230,8230,1
20240605,090300,246050,8230,8230,8230,8230,0
20240605,090200,246050,8230,8230,8230,8230,1
20240605,090100,237820,8220,8220,8220,8220,1
20240605,090000,229600,8200,8200,8200,8200,28