KissMeData/234340/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,205100,210558040,15580,15580,15580,15580,471
20240605,205000,210558040,15580,15580,15580,15580,0
20240605,204900,210558040,15580,15580,15580,15580,0
20240605,204800,210558040,15580,15580,15580,15580,0
20240605,204700,210558040,15580,15580,15580,15580,0
20240605,204600,210558040,15580,15580,15580,15580,0
20240605,204500,210558040,15580,15580,15580,15580,0
20240605,204400,210558040,15580,15580,15580,15580,0
20240605,204300,210558040,15580,15580,15580,15580,0
20240605,204200,210558040,15580,15580,15580,15580,0
20240605,204100,210558040,15580,15580,15580,15580,0
20240605,204000,210558040,15580,15580,15580,15580,0
20240605,203900,210558040,15580,15580,15580,15580,0
20240605,203800,210558040,15580,15580,15580,15580,0
20240605,203700,210558040,15580,15580,15580,15580,0
20240605,203600,210558040,15580,15580,15580,15580,0
20240605,203500,210558040,15580,15580,15580,15580,0
20240605,203400,210558040,15580,15580,15580,15580,0
20240605,203300,210558040,15580,15580,15580,15580,0
20240605,203200,210558040,15580,15580,15580,15580,0
20240605,203100,210558040,15580,15580,15580,15580,0
20240605,203000,210558040,15580,15580,15580,15580,0
20240605,202900,210558040,15580,15580,15580,15580,0
20240605,202800,210558040,15580,15580,15580,15580,0
20240605,202700,210558040,15580,15580,15580,15580,0
20240605,202600,210558040,15580,15580,15580,15580,0
20240605,202500,210558040,15580,15580,15580,15580,0
20240605,202400,210558040,15580,15580,15580,15580,0
20240605,202300,210558040,15580,15580,15580,15580,0
20240605,202200,210558040,15580,15580,15580,15580,0
20240605,202100,210558040,15580,15580,15580,15580,471
20240605,202000,210558040,15580,15580,15580,15580,0
20240605,201900,210558040,15580,15580,15580,15580,0
20240605,201800,210558040,15580,15580,15580,15580,0
20240605,201700,210558040,15580,15580,15580,15580,0
20240605,201600,210558040,15580,15580,15580,15580,0
20240605,201500,210558040,15580,15580,15580,15580,0
20240605,201400,210558040,15580,15580,15580,15580,0
20240605,201300,210558040,15580,15580,15580,15580,0
20240605,201200,210558040,15580,15580,15580,15580,0
20240605,201100,210558040,15580,15580,15580,15580,0
20240605,201000,210558040,15580,15580,15580,15580,0
20240605,200900,210558040,15580,15580,15580,15580,0
20240605,200800,210558040,15580,15580,15580,15580,0
20240605,200700,210558040,15580,15580,15580,15580,0
20240605,200600,210558040,15580,15580,15580,15580,0
20240605,200500,210558040,15580,15580,15580,15580,0
20240605,200400,210558040,15580,15580,15580,15580,0
20240605,200300,210558040,15580,15580,15580,15580,0
20240605,200200,210558040,15580,15580,15580,15580,0
20240605,200100,210558040,15580,15580,15580,15580,0
20240605,200000,210558040,15580,15580,15580,15580,0
20240605,195900,210558040,15580,15580,15580,15580,0
20240605,195800,210558040,15580,15580,15580,15580,0
20240605,195700,210558040,15580,15580,15580,15580,0
20240605,195600,210558040,15580,15580,15580,15580,0
20240605,195500,210558040,15580,15580,15580,15580,0
20240605,195400,210558040,15580,15580,15580,15580,0
20240605,195300,210558040,15580,15580,15580,15580,0
20240605,195200,210558040,15580,15580,15580,15580,0
20240605,195100,210558040,15580,15580,15580,15580,471
20240605,195000,210558040,15580,15580,15580,15580,0
20240605,194900,210558040,15580,15580,15580,15580,0
20240605,194800,210558040,15580,15580,15580,15580,0
20240605,194700,210558040,15580,15580,15580,15580,0
20240605,194600,210558040,15580,15580,15580,15580,0
20240605,194500,210558040,15580,15580,15580,15580,0
20240605,194400,210558040,15580,15580,15580,15580,0
20240605,194300,210558040,15580,15580,15580,15580,0
20240605,194200,210558040,15580,15580,15580,15580,0
20240605,194100,210558040,15580,15580,15580,15580,0
20240605,194000,210558040,15580,15580,15580,15580,0
20240605,193900,210558040,15580,15580,15580,15580,0
20240605,193800,210558040,15580,15580,15580,15580,0
20240605,193700,210558040,15580,15580,15580,15580,0
20240605,193600,210558040,15580,15580,15580,15580,0
20240605,193500,210558040,15580,15580,15580,15580,0
20240605,193400,210558040,15580,15580,15580,15580,0
20240605,193300,210558040,15580,15580,15580,15580,0
20240605,193200,210558040,15580,15580,15580,15580,0
20240605,193100,210558040,15580,15580,15580,15580,0
20240605,193000,210558040,15580,15580,15580,15580,0
20240605,192900,210558040,15580,15580,15580,15580,0
20240605,192800,210558040,15580,15580,15580,15580,0
20240605,192700,210558040,15580,15580,15580,15580,0
20240605,192600,210558040,15580,15580,15580,15580,0
20240605,192500,210558040,15580,15580,15580,15580,0
20240605,192400,210558040,15580,15580,15580,15580,0
20240605,192300,210558040,15580,15580,15580,15580,0
20240605,192200,210558040,15580,15580,15580,15580,0
20240605,192100,210558040,15580,15580,15580,15580,471
20240605,192000,210558040,15580,15580,15580,15580,0
20240605,191900,210558040,15580,15580,15580,15580,0
20240605,191800,210558040,15580,15580,15580,15580,0
20240605,191700,210558040,15580,15580,15580,15580,0
20240605,191600,210558040,15580,15580,15580,15580,0
20240605,191500,210558040,15580,15580,15580,15580,0
20240605,191400,210558040,15580,15580,15580,15580,0
20240605,191300,210558040,15580,15580,15580,15580,0
20240605,191200,210558040,15580,15580,15580,15580,0
20240605,191100,210558040,15580,15580,15580,15580,0
20240605,191000,210558040,15580,15580,15580,15580,0
20240605,190900,210558040,15580,15580,15580,15580,0
20240605,190800,210558040,15580,15580,15580,15580,0
20240605,190700,210558040,15580,15580,15580,15580,0
20240605,190600,210558040,15580,15580,15580,15580,0
20240605,190500,210558040,15580,15580,15580,15580,0
20240605,190400,210558040,15580,15580,15580,15580,0
20240605,190300,210558040,15580,15580,15580,15580,0
20240605,190200,210558040,15580,15580,15580,15580,0
20240605,190100,210558040,15580,15580,15580,15580,0
20240605,190000,210558040,15580,15580,15580,15580,0
20240605,185900,210558040,15580,15580,15580,15580,0
20240605,185800,210558040,15580,15580,15580,15580,0
20240605,185700,210558040,15580,15580,15580,15580,0
20240605,185600,210558040,15580,15580,15580,15580,0
20240605,185500,210558040,15580,15580,15580,15580,0
20240605,185400,210558040,15580,15580,15580,15580,0
20240605,185300,210558040,15580,15580,15580,15580,0
20240605,185200,210558040,15580,15580,15580,15580,0
20240605,185100,210558040,15580,15580,15580,15580,471
20240605,185000,210558040,15580,15580,15580,15580,0
20240605,184900,210558040,15580,15580,15580,15580,0
20240605,184800,210558040,15580,15580,15580,15580,0
20240605,184700,210558040,15580,15580,15580,15580,0
20240605,184600,210558040,15580,15580,15580,15580,0
20240605,184500,210558040,15580,15580,15580,15580,0
20240605,184400,210558040,15580,15580,15580,15580,0
20240605,184300,210558040,15580,15580,15580,15580,0
20240605,184200,210558040,15580,15580,15580,15580,0
20240605,184100,210558040,15580,15580,15580,15580,0
20240605,184000,210558040,15580,15580,15580,15580,0
20240605,183900,210558040,15580,15580,15580,15580,0
20240605,183800,210558040,15580,15580,15580,15580,0
20240605,183700,210558040,15580,15580,15580,15580,0
20240605,183600,210558040,15580,15580,15580,15580,0
20240605,183500,210558040,15580,15580,15580,15580,0
20240605,183400,210558040,15580,15580,15580,15580,0
20240605,183300,210558040,15580,15580,15580,15580,0
20240605,183200,210558040,15580,15580,15580,15580,0
20240605,183100,210558040,15580,15580,15580,15580,0
20240605,183000,210558040,15580,15580,15580,15580,0
20240605,182900,210558040,15580,15580,15580,15580,0
20240605,182800,210558040,15580,15580,15580,15580,0
20240605,182700,210558040,15580,15580,15580,15580,0
20240605,182600,210558040,15580,15580,15580,15580,0
20240605,182500,210558040,15580,15580,15580,15580,0
20240605,182400,210558040,15580,15580,15580,15580,0
20240605,182300,210558040,15580,15580,15580,15580,0
20240605,182200,210558040,15580,15580,15580,15580,0
20240605,182100,210558040,15580,15580,15580,15580,471
20240605,182000,210558040,15580,15580,15580,15580,0
20240605,181900,210558040,15580,15580,15580,15580,0
20240605,181800,210558040,15580,15580,15580,15580,0
20240605,181700,210558040,15580,15580,15580,15580,0
20240605,181600,210558040,15580,15580,15580,15580,0
20240605,181500,210558040,15580,15580,15580,15580,0
20240605,181400,210558040,15580,15580,15580,15580,0
20240605,181300,210558040,15580,15580,15580,15580,0
20240605,181200,210558040,15580,15580,15580,15580,0
20240605,181100,210558040,15580,15580,15580,15580,0
20240605,181000,210558040,15580,15580,15580,15580,0
20240605,180900,210558040,15580,15580,15580,15580,0
20240605,180800,210558040,15580,15580,15580,15580,0
20240605,180700,210558040,15580,15580,15580,15580,0
20240605,180600,210558040,15580,15580,15580,15580,0
20240605,180500,210558040,15580,15580,15580,15580,0
20240605,180400,210558040,15580,15580,15580,15580,0
20240605,180300,210558040,15580,15580,15580,15580,0
20240605,180200,210558040,15580,15580,15580,15580,0
20240605,180100,210558040,15580,15580,15580,15580,0
20240605,180000,210558040,15580,15580,15580,15580,0
20240605,175900,210558040,15580,15580,15580,15580,0
20240605,175800,210558040,15580,15580,15580,15580,0
20240605,175700,210558040,15580,15580,15580,15580,0
20240605,175600,210558040,15580,15580,15580,15580,0
20240605,175500,210558040,15580,15580,15580,15580,0
20240605,175400,210558040,15580,15580,15580,15580,0
20240605,175300,210558040,15580,15580,15580,15580,0
20240605,175200,210558040,15580,15580,15580,15580,0
20240605,175100,210558040,15580,15580,15580,15580,471
20240605,175000,210558040,15580,15580,15580,15580,0
20240605,174900,210558040,15580,15580,15580,15580,0
20240605,174800,210558040,15580,15580,15580,15580,0
20240605,174700,210558040,15580,15580,15580,15580,0
20240605,174600,210558040,15580,15580,15580,15580,0
20240605,174500,210558040,15580,15580,15580,15580,0
20240605,174400,210558040,15580,15580,15580,15580,0
20240605,174300,210558040,15580,15580,15580,15580,0
20240605,174200,210558040,15580,15580,15580,15580,0
20240605,174100,210558040,15580,15580,15580,15580,0
20240605,174000,210558040,15580,15580,15580,15580,0
20240605,173900,210558040,15580,15580,15580,15580,0
20240605,173800,210558040,15580,15580,15580,15580,0
20240605,173700,210558040,15580,15580,15580,15580,0
20240605,173600,210558040,15580,15580,15580,15580,0
20240605,173500,210558040,15580,15580,15580,15580,0
20240605,173400,210558040,15580,15580,15580,15580,0
20240605,173300,210558040,15580,15580,15580,15580,0
20240605,173200,210558040,15580,15580,15580,15580,0
20240605,173100,210558040,15580,15580,15580,15580,0
20240605,173000,210558040,15580,15580,15580,15580,0
20240605,172900,210558040,15580,15580,15580,15580,0
20240605,172800,210558040,15580,15580,15580,15580,0
20240605,172700,210558040,15580,15580,15580,15580,0
20240605,172600,210558040,15580,15580,15580,15580,0
20240605,172500,210558040,15580,15580,15580,15580,0
20240605,172400,210558040,15580,15580,15580,15580,0
20240605,172300,210558040,15580,15580,15580,15580,0
20240605,172200,210558040,15580,15580,15580,15580,0
20240605,172100,210558040,15580,15580,15580,15580,471
20240605,172000,210558040,15580,15580,15580,15580,0
20240605,171900,210558040,15580,15580,15580,15580,0
20240605,171800,210558040,15580,15580,15580,15580,0
20240605,171700,210558040,15580,15580,15580,15580,0
20240605,171600,210558040,15580,15580,15580,15580,0
20240605,171500,210558040,15580,15580,15580,15580,0
20240605,171400,210558040,15580,15580,15580,15580,0
20240605,171300,210558040,15580,15580,15580,15580,0
20240605,171200,210558040,15580,15580,15580,15580,0
20240605,171100,210558040,15580,15580,15580,15580,0
20240605,171000,210558040,15580,15580,15580,15580,0
20240605,170900,210558040,15580,15580,15580,15580,0
20240605,170800,210558040,15580,15580,15580,15580,0
20240605,170700,210558040,15580,15580,15580,15580,0
20240605,170600,210558040,15580,15580,15580,15580,0
20240605,170500,210558040,15580,15580,15580,15580,0
20240605,170400,210558040,15580,15580,15580,15580,0
20240605,170300,210558040,15580,15580,15580,15580,0
20240605,170200,210558040,15580,15580,15580,15580,0
20240605,170100,210558040,15580,15580,15580,15580,0
20240605,170000,210558040,15580,15580,15580,15580,0
20240605,165900,210558040,15580,15580,15580,15580,0
20240605,165800,210558040,15580,15580,15580,15580,0
20240605,165700,210558040,15580,15580,15580,15580,0
20240605,165600,210558040,15580,15580,15580,15580,0
20240605,165500,210558040,15580,15580,15580,15580,0
20240605,165400,210558040,15580,15580,15580,15580,0
20240605,165300,210558040,15580,15580,15580,15580,0
20240605,165200,210558040,15580,15580,15580,15580,0
20240605,165100,210558040,15580,15580,15580,15580,471
20240605,165000,210558040,15580,15580,15580,15580,0
20240605,164900,210558040,15580,15580,15580,15580,0
20240605,164800,210558040,15580,15580,15580,15580,0
20240605,164700,210558040,15580,15580,15580,15580,0
20240605,164600,210558040,15580,15580,15580,15580,0
20240605,164500,210558040,15580,15580,15580,15580,0
20240605,164400,210558040,15580,15580,15580,15580,0
20240605,164300,210558040,15580,15580,15580,15580,0
20240605,164200,210558040,15580,15580,15580,15580,0
20240605,164100,210558040,15580,15580,15580,15580,0
20240605,164000,210558040,15580,15580,15580,15580,0
20240605,163900,210558040,15580,15580,15580,15580,0
20240605,163800,210558040,15580,15580,15580,15580,0
20240605,163700,210558040,15580,15580,15580,15580,0
20240605,163600,210558040,15580,15580,15580,15580,0
20240605,163500,210558040,15580,15580,15580,15580,0
20240605,163400,210558040,15580,15580,15580,15580,0
20240605,163300,210558040,15580,15580,15580,15580,0
20240605,163200,210558040,15580,15580,15580,15580,0
20240605,163100,210558040,15580,15580,15580,15580,0
20240605,163000,210558040,15580,15580,15580,15580,0
20240605,162900,210558040,15580,15580,15580,15580,0
20240605,162800,210558040,15580,15580,15580,15580,0
20240605,162700,210558040,15580,15580,15580,15580,0
20240605,162600,210558040,15580,15580,15580,15580,0
20240605,162500,210558040,15580,15580,15580,15580,0
20240605,162400,210558040,15580,15580,15580,15580,0
20240605,162300,210558040,15580,15580,15580,15580,0
20240605,162200,210558040,15580,15580,15580,15580,0
20240605,162100,210558040,15580,15580,15580,15580,471
20240605,162000,210558040,15580,15580,15580,15580,0
20240605,161900,210558040,15580,15580,15580,15580,0
20240605,161800,210558040,15580,15580,15580,15580,0
20240605,161700,210558040,15580,15580,15580,15580,0
20240605,161600,210558040,15580,15580,15580,15580,0
20240605,161500,210558040,15580,15580,15580,15580,0
20240605,161400,210558040,15580,15580,15580,15580,0
20240605,161300,210558040,15580,15580,15580,15580,0
20240605,161200,210558040,15580,15580,15580,15580,0
20240605,161100,210558040,15580,15580,15580,15580,0
20240605,161000,210558040,15580,15580,15580,15580,0
20240605,160900,210558040,15580,15580,15580,15580,0
20240605,160800,210558040,15580,15580,15580,15580,0
20240605,160700,210558040,15580,15580,15580,15580,0
20240605,160600,210558040,15580,15580,15580,15580,0
20240605,160500,210558040,15580,15580,15580,15580,0
20240605,160400,210558040,15580,15580,15580,15580,0
20240605,160300,210558040,15580,15580,15580,15580,0
20240605,160200,210558040,15580,15580,15580,15580,0
20240605,160100,210558040,15580,15580,15580,15580,0
20240605,160000,210558040,15580,15580,15580,15580,0
20240605,155900,210558040,15580,15580,15580,15580,0
20240605,155800,210558040,15580,15580,15580,15580,0
20240605,155700,210558040,15580,15580,15580,15580,0
20240605,155600,210558040,15580,15580,15580,15580,0
20240605,155500,210558040,15580,15580,15580,15580,0
20240605,155400,210558040,15580,15580,15580,15580,0
20240605,155300,210558040,15580,15580,15580,15580,0
20240605,155200,210558040,15580,15580,15580,15580,0
20240605,155100,210558040,15580,15580,15580,15580,471
20240605,155000,210558040,15580,15580,15580,15580,0
20240605,154900,210558040,15580,15580,15580,15580,0
20240605,154800,210558040,15580,15580,15580,15580,0
20240605,154700,210558040,15580,15580,15580,15580,0
20240605,154600,210558040,15580,15580,15580,15580,0
20240605,154500,210558040,15580,15580,15580,15580,0
20240605,154400,210558040,15580,15580,15580,15580,0
20240605,154300,210558040,15580,15580,15580,15580,0
20240605,154200,210558040,15580,15580,15580,15580,0
20240605,154100,210558040,15580,15580,15580,15580,0
20240605,154000,210558040,15580,15580,15580,15580,0
20240605,153900,210558040,15580,15580,15580,15580,0
20240605,153800,210558040,15580,15580,15580,15580,0
20240605,153700,210558040,15580,15580,15580,15580,0
20240605,153600,210558040,15580,15580,15580,15580,0
20240605,153500,210558040,15580,15580,15580,15580,0
20240605,153400,210558040,15580,15580,15580,15580,0
20240605,153300,210558040,15580,15580,15580,15580,0
20240605,153200,210558040,15580,15580,15580,15580,0
20240605,153100,210558040,15580,15580,15580,15580,0
20240605,153000,210558040,15580,15580,15580,15580,471
20240605,152900,203219860,15570,15570,15570,15570,0
20240605,152800,203219860,15570,15570,15570,15570,0
20240605,152700,203219860,15570,15570,15570,15570,0
20240605,152600,203219860,15570,15570,15570,15570,0
20240605,152500,203219860,15570,15570,15570,15570,0
20240605,152400,203219860,15570,15570,15570,15570,0
20240605,152300,203219860,15570,15570,15570,15570,0
20240605,152200,203219860,15570,15570,15570,15570,0
20240605,152100,203219860,15570,15570,15570,15570,0
20240605,152000,203219860,15570,15570,15570,15570,0
20240605,151900,203219860,15570,15570,15570,15570,55
20240605,151800,202363510,15570,15570,15570,15570,24
20240605,151700,201989830,15570,15580,15590,15570,53
20240605,151600,201164200,15580,15580,15580,15580,20
20240605,151500,200852600,15590,15590,15590,15580,80
20240605,151400,199605980,15590,15590,15590,15580,66
20240605,151300,198577100,15590,15600,15600,15590,32
20240605,151200,198078100,15590,15590,15590,15590,170
20240605,151100,195427800,15580,15580,15580,15580,0
20240605,151000,195427800,15580,15590,15590,15580,85
20240605,150900,194103110,15640,15640,15640,15640,31
20240605,150800,193618270,15640,15640,15640,15640,0
20240605,150700,193618270,15640,15640,15640,15640,0
20240605,150600,193618270,15640,15640,15640,15640,0
20240605,150500,193618270,15640,15640,15640,15640,5
20240605,150400,193540070,15620,15620,15620,15620,0
20240605,150300,193540070,15620,15620,15620,15620,0
20240605,150200,193540070,15620,15620,15620,15620,0
20240605,150100,193540070,15620,15620,15620,15620,0
20240605,150000,193540070,15620,15620,15620,15620,0
20240605,145900,193540070,15620,15620,15620,15620,0
20240605,145800,193540070,15620,15620,15620,15620,1
20240605,145700,193524450,15640,15640,15640,15640,0
20240605,145600,193524450,15640,15640,15640,15640,0
20240605,145500,193524450,15640,15650,15660,15640,251
20240605,145400,189597900,15640,15640,15640,15640,261
20240605,145300,185515860,15640,15620,15640,15620,30
20240605,145200,185046860,15620,15620,15620,15620,0
20240605,145100,185046860,15620,15620,15620,15620,0
20240605,145000,185046860,15620,15640,15640,15620,73
20240605,144900,183905340,15630,15630,15630,15630,0
20240605,144800,183905340,15630,15620,15630,15620,21
20240605,144700,183577210,15620,15620,15620,15620,1
20240605,144600,183561590,15620,15620,15620,15620,2
20240605,144500,183530350,15610,15610,15610,15610,0
20240605,144400,183530350,15610,15610,15610,15610,0
20240605,144300,183530350,15610,15610,15610,15610,0
20240605,144200,183530350,15610,15610,15610,15610,0
20240605,144100,183530350,15610,15610,15610,15610,0
20240605,144000,183530350,15610,15610,15610,15610,0
20240605,143900,183530350,15610,15610,15610,15610,4
20240605,143800,183467910,15610,15630,15630,15610,15
20240605,143700,183233500,15600,15600,15600,15600,104
20240605,143600,181611100,15590,15590,15590,15590,0
20240605,143500,181611100,15590,15590,15590,15590,106
20240605,143400,179958560,15570,15580,15580,15570,295
20240605,143300,175365310,15590,15590,15590,15590,0
20240605,143200,175365310,15590,15590,15590,15590,0
20240605,143100,175365310,15590,15590,15590,15590,0
20240605,143000,175365310,15590,15590,15590,15590,0
20240605,142900,175365310,15590,15590,15590,15590,0
20240605,142800,175365310,15590,15590,15590,15590,0
20240605,142700,175365310,15590,15590,15590,15590,0
20240605,142600,175365310,15590,15590,15590,15590,100
20240605,142500,173806310,15570,15570,15570,15570,0
20240605,142400,173806310,15570,15590,15590,15570,2
20240605,142300,173775150,15590,15590,15590,15590,0
20240605,142200,173775150,15590,15590,15590,15590,0
20240605,142100,173775150,15590,15590,15590,15590,0
20240605,142000,173775150,15590,15590,15590,15590,0
20240605,141900,173775150,15590,15590,15590,15590,0
20240605,141800,173775150,15590,15590,15590,15590,0
20240605,141700,173775150,15590,15590,15590,15590,0
20240605,141600,173775150,15590,15590,15590,15590,0
20240605,141500,173775150,15590,15590,15590,15590,0
20240605,141400,173775150,15590,15590,15590,15590,12
20240605,141300,173588070,15590,15590,15590,15590,0
20240605,141200,173588070,15590,15590,15590,15590,2
20240605,141100,173556890,15590,15590,15590,15590,0
20240605,141000,173556890,15590,15590,15590,15590,5
20240605,140900,173478940,15590,15590,15590,15590,0
20240605,140800,173478940,15590,15590,15590,15590,0
20240605,140700,173478940,15590,15590,15590,15590,0
20240605,140600,173478940,15590,15590,15590,15590,0
20240605,140500,173478940,15590,15590,15590,15590,0
20240605,140400,173478940,15590,15590,15590,15590,0
20240605,140300,173478940,15590,15590,15590,15590,0
20240605,140200,173478940,15590,15590,15590,15590,0
20240605,140100,173478940,15590,15590,15590,15590,0
20240605,140000,173478940,15590,15590,15590,15590,0
20240605,135900,173478940,15590,15590,15590,15590,1
20240605,135800,173463350,15590,15590,15590,15590,4
20240605,135700,173400990,15590,15590,15590,15590,1
20240605,135600,173385400,15590,15590,15590,15590,1
20240605,135500,173369810,15560,15560,15560,15560,0
20240605,135400,173369810,15560,15560,15560,15560,0
20240605,135300,173369810,15560,15560,15560,15560,0
20240605,135200,173369810,15560,15560,15560,15560,0
20240605,135100,173369810,15560,15560,15560,15560,101
20240605,135000,171798250,15550,15550,15550,15550,0
20240605,134900,171798250,15550,15550,15550,15550,0
20240605,134800,171798250,15550,15550,15550,15550,0
20240605,134700,171798250,15550,15550,15550,15550,112
20240605,134600,170056650,15540,15540,15540,15540,0
20240605,134500,170056650,15540,15540,15540,15540,0
20240605,134400,170056650,15540,15540,15540,15540,0
20240605,134300,170056650,15540,15540,15540,15540,6
20240605,134200,169963410,15540,15540,15540,15540,30
20240605,134100,169497210,15550,15550,15550,15550,0
20240605,134000,169497210,15550,15550,15550,15550,0
20240605,133900,169497210,15550,15550,15550,15550,0
20240605,133800,169497210,15550,15550,15550,15550,0
20240605,133700,169497210,15550,15550,15550,15550,0
20240605,133600,169497210,15550,15550,15550,15550,0
20240605,133500,169497210,15550,15550,15550,15550,7
20240605,133400,169388360,15550,15550,15550,15550,0
20240605,133300,169388360,15550,15550,15550,15550,3
20240605,133200,169341710,15550,15550,15550,15550,0
20240605,133100,169341710,15550,15550,15550,15550,100
20240605,133000,167786710,15550,15550,15550,15550,0
20240605,132900,167786710,15550,15550,15550,15550,0
20240605,132800,167786710,15550,15550,15550,15550,0
20240605,132700,167786710,15550,15550,15550,15550,0
20240605,132600,167786710,15550,15550,15550,15550,20
20240605,132500,167475710,15550,15550,15550,15550,2
20240605,132400,167444610,15550,15550,15550,15550,0
20240605,132300,167444610,15550,15550,15550,15550,0
20240605,132200,167444610,15550,15550,15550,15550,0
20240605,132100,167444610,15550,15550,15550,15550,0
20240605,132000,167444610,15550,15550,15550,15550,0
20240605,131900,167444610,15550,15550,15550,15550,10
20240605,131800,167289110,15550,15550,15550,15550,0
20240605,131700,167289110,15550,15550,15550,15550,10
20240605,131600,167133610,15550,15550,15550,15550,0
20240605,131500,167133610,15550,15550,15550,15550,0
20240605,131400,167133610,15550,15550,15550,15550,0
20240605,131300,167133610,15550,15550,15550,15550,0
20240605,131200,167133610,15550,15550,15550,15550,2
20240605,131100,167102510,15530,15530,15530,15530,0
20240605,131000,167102510,15530,15530,15530,15530,0
20240605,130900,167102510,15530,15530,15530,15530,0
20240605,130800,167102510,15530,15530,15530,15530,50
20240605,130700,166326010,15530,15530,15530,15530,0
20240605,130600,166326010,15530,15530,15530,15530,0
20240605,130500,166326010,15530,15530,15530,15530,0
20240605,130400,166326010,15530,15530,15530,15530,0
20240605,130300,166326010,15530,15530,15530,15530,1
20240605,130200,166310480,15530,15530,15530,15530,0
20240605,130100,166310480,15530,15530,15530,15530,30
20240605,130000,165844580,15520,15520,15520,15520,0
20240605,125900,165844580,15520,15520,15520,15520,0
20240605,125800,165844580,15520,15520,15520,15520,0
20240605,125700,165844580,15520,15520,15520,15520,80
20240605,125600,164602980,15520,15520,15520,15520,0
20240605,125500,164602980,15520,15520,15520,15520,0
20240605,125400,164602980,15520,15520,15520,15520,2
20240605,125300,164571940,15530,15530,15530,15530,0
20240605,125200,164571940,15530,15530,15530,15530,0
20240605,125100,164571940,15530,15530,15530,15530,0
20240605,125000,164571940,15530,15530,15530,15530,0
20240605,124900,164571940,15530,15530,15530,15530,10
20240605,124800,164416640,15550,15550,15550,15550,0
20240605,124700,164416640,15550,15550,15550,15550,0
20240605,124600,164416640,15550,15550,15550,15550,0
20240605,124500,164416640,15550,15550,15550,15550,13
20240605,124400,164214490,15530,15540,15540,15530,67
20240605,124300,163173440,15530,15530,15530,15530,7
20240605,124200,163064730,15530,15530,15540,15530,22
20240605,124100,162722940,15530,15530,15530,15530,7
20240605,124000,162614230,15530,15540,15540,15530,18
20240605,123900,162334560,15530,15530,15530,15530,11
20240605,123800,162163730,15530,15530,15540,15530,6
20240605,123700,162070510,15510,15510,15510,15510,0
20240605,123600,162070510,15510,15540,15540,15510,124
20240605,123500,160146700,15540,15540,15540,15540,3
20240605,123400,160100080,15540,15540,15540,15540,0
20240605,123300,160100080,15540,15550,15550,15540,7
20240605,123200,159991290,15540,15540,15540,15540,0
20240605,123100,159991290,15540,15540,15540,15540,0
20240605,123000,159991290,15540,15540,15540,15540,0
20240605,122900,159991290,15540,15540,15540,15540,0
20240605,122800,159991290,15540,15540,15540,15540,1
20240605,122700,159975750,15540,15540,15540,15540,0
20240605,122600,159975750,15540,15540,15540,15540,0
20240605,122500,159975750,15540,15540,15540,15540,0
20240605,122400,159975750,15540,15540,15540,15540,0
20240605,122300,159975750,15540,15540,15540,15540,0
20240605,122200,159975750,15540,15540,15540,15540,1
20240605,122100,159960210,15520,15520,15520,15520,0
20240605,122000,159960210,15520,15520,15520,15520,0
20240605,121900,159960210,15520,15530,15530,15520,66
20240605,121800,158935570,15530,15550,15550,15530,100
20240605,121700,157382530,15570,15570,15570,15570,0
20240605,121600,157382530,15570,15570,15570,15570,0
20240605,121500,157382530,15570,15570,15570,15570,1
20240605,121400,157366960,15550,15550,15550,15550,0
20240605,121300,157366960,15550,15550,15550,15550,1
20240605,121200,157351410,15550,15550,15550,15550,0
20240605,121100,157351410,15550,15550,15550,15550,0
20240605,121000,157351410,15550,15550,15550,15550,0
20240605,120900,157351410,15550,15550,15550,15550,0
20240605,120800,157351410,15550,15550,15550,15550,0
20240605,120700,157351410,15550,15550,15550,15550,1
20240605,120600,157335860,15530,15530,15530,15530,0
20240605,120500,157335860,15530,15530,15530,15530,0
20240605,120400,157335860,15530,15530,15530,15530,0
20240605,120300,157335860,15530,15530,15530,15530,0
20240605,120200,157335860,15530,15530,15530,15530,0
20240605,120100,157335860,15530,15530,15530,15530,0
20240605,120000,157335860,15530,15530,15530,15530,0
20240605,115900,157335860,15530,15530,15530,15530,15
20240605,115800,157102910,15550,15550,15550,15550,0
20240605,115700,157102910,15550,15550,15550,15550,0
20240605,115600,157102910,15550,15550,15550,15530,151
20240605,115500,154757220,15570,15570,15570,15570,1
20240605,115400,154741650,15590,15590,15590,15590,0
20240605,115300,154741650,15590,15590,15590,15590,0
20240605,115200,154741650,15590,15590,15590,15590,0
20240605,115100,154741650,15590,15550,15590,15550,14
20240605,115000,154523530,15550,15550,15550,15550,0
20240605,114900,154523530,15550,15550,15550,15550,0
20240605,114800,154523530,15550,15550,15550,15550,0
20240605,114700,154523530,15550,15550,15550,15550,0
20240605,114600,154523530,15550,15550,15550,15550,0
20240605,114500,154523530,15550,15550,15550,15550,1
20240605,114400,154507980,15530,15530,15530,15530,5
20240605,114300,154430330,15530,15590,15590,15530,19
20240605,114200,154134480,15530,15530,15530,15530,8
20240605,114100,154010240,15530,15590,15590,15530,18
20240605,114000,153729920,15530,15530,15530,15530,62
20240605,113900,152767060,15530,15570,15570,15530,159
20240605,113800,150295080,15570,15570,15570,15570,60
20240605,113700,149360880,15580,15580,15580,15580,0
20240605,113600,149360880,15580,15580,15580,15580,31
20240605,113500,148877900,15590,15590,15590,15590,0
20240605,113400,148877900,15590,15590,15590,15590,0
20240605,113300,148877900,15590,15590,15590,15590,0
20240605,113200,148877900,15590,15590,15590,15590,0
20240605,113100,148877900,15590,15590,15590,15590,1
20240605,113000,148862310,15590,15590,15590,15590,2
20240605,112900,148831130,15590,15590,15590,15590,0
20240605,112800,148831130,15590,15590,15590,15590,62
20240605,112700,147864550,15590,15590,15590,15590,2
20240605,112600,147833370,15590,15590,15590,15590,0
20240605,112500,147833370,15590,15590,15590,15590,0
20240605,112400,147833370,15590,15590,15590,15590,0
20240605,112300,147833370,15590,15590,15590,15590,0
20240605,112200,147833370,15590,15590,15590,15590,0
20240605,112100,147833370,15590,15590,15590,15590,2
20240605,112000,147802190,15580,15580,15580,15580,0
20240605,111900,147802190,15580,15580,15580,15580,0
20240605,111800,147802190,15580,15580,15580,15580,0
20240605,111700,147802190,15580,15580,15580,15580,0
20240605,111600,147802190,15580,15580,15580,15580,0
20240605,111500,147802190,15580,15580,15580,15580,0
20240605,111400,147802190,15580,15580,15580,15580,0
20240605,111300,147802190,15580,15580,15580,15580,0
20240605,111200,147802190,15580,15580,15580,15580,0
20240605,111100,147802190,15580,15590,15590,15580,14
20240605,111000,147583940,15530,15530,15530,15530,3
20240605,110900,147537350,15590,15530,15590,15530,11
20240605,110800,147366400,15530,15590,15590,15530,14
20240605,110700,147148200,15530,15530,15530,15530,4
20240605,110600,147086080,15530,15590,15590,15530,20
20240605,110500,146774800,15590,15590,15590,15590,200
20240605,110400,143656800,15600,15600,15600,15600,0
20240605,110300,143656800,15600,15600,15600,15600,0
20240605,110200,143656800,15600,15590,15600,15590,169
20240605,110100,141021740,15530,15590,15590,15530,27
20240605,110000,140601980,15530,15530,15530,15530,8
20240605,105900,140477740,15530,15530,15530,15530,0
20240605,105800,140477740,15530,15530,15530,15530,0
20240605,105700,140477740,15530,15530,15530,15530,1
20240605,105600,140462210,15530,15530,15530,15530,8
20240605,105500,140337970,15530,15530,15550,15530,19
20240605,105400,140042640,15510,15520,15560,15500,74
20240605,105300,138895450,15520,15510,15520,15510,122
20240605,105200,137002560,15520,15540,15540,15520,170
20240605,105100,134363430,15590,15590,15590,15590,0
20240605,105000,134363430,15590,15590,15590,15590,1
20240605,104900,134347840,15560,15560,15560,15560,1
20240605,104800,134332280,15560,15560,15560,15560,0
20240605,104700,134332280,15560,15560,15560,15560,0
20240605,104600,134332280,15560,15560,15560,15560,0
20240605,104500,134332280,15560,15560,15560,15560,0
20240605,104400,134332280,15560,15560,15560,15560,23
20240605,104300,133974400,15540,15540,15540,15540,0
20240605,104200,133974400,15540,15540,15540,15540,1
20240605,104100,133958860,15520,15520,15520,15520,0
20240605,104000,133958860,15520,15520,15550,15520,103
20240605,103900,132357270,15510,15510,15510,15510,0
20240605,103800,132357270,15510,15510,15510,15510,0
20240605,103700,132357270,15510,15510,15510,15510,100
20240605,103600,130806270,15510,15510,15510,15510,100
20240605,103500,129255270,15510,15510,15510,15510,15
20240605,103400,129022620,15550,15550,15550,15550,0
20240605,103300,129022620,15550,15550,15550,15550,0
20240605,103200,129022620,15550,15550,15550,15550,0
20240605,103100,129022620,15550,15530,15550,15530,5
20240605,103000,128944890,15550,15550,15550,15550,0
20240605,102900,128944890,15550,15530,15550,15530,2
20240605,102800,128913810,15530,15530,15530,15530,1
20240605,102700,128898280,15510,15510,15510,15510,1
20240605,102600,128882770,15510,15510,15510,15510,1
20240605,102500,128867260,15510,15510,15510,15510,1
20240605,102400,128851750,15500,15500,15500,15500,0
20240605,102300,128851750,15500,15500,15500,15500,1
20240605,102200,128836250,15480,15480,15480,15480,1
20240605,102100,128820770,15480,15520,15520,15470,640
20240605,102000,118916060,15480,15530,15530,15480,200
20240605,101900,115816180,15540,15540,15540,15540,0
20240605,101800,115816180,15540,15540,15580,15540,296
20240605,101700,111214780,15510,15510,15510,15510,1
20240605,101600,111199270,15510,15490,15550,15490,80
20240605,101500,109955590,15490,15510,15510,15480,64
20240605,101400,108963090,15480,15520,15520,15480,592
20240605,101300,99793010,15520,15500,15520,15500,6
20240605,101200,99699970,15550,15520,15550,15500,118
20240605,101100,97865580,15520,15460,15520,15460,9
20240605,101000,97726380,15490,15490,15490,15490,0
20240605,100900,97726380,15490,15460,15490,15460,87
20240605,100800,96379170,15470,15470,15470,15470,7
20240605,100700,96270880,15470,15480,15480,15470,9
20240605,100600,96131640,15450,15460,15460,15450,62
20240605,100500,95173360,15460,15470,15470,15460,8
20240605,100400,95049670,15470,15470,15470,15460,12
20240605,100300,94864110,15470,15470,15470,15470,1
20240605,100200,94848640,15460,15480,15490,15460,208
20240605,100100,91631870,15480,15480,15480,15480,23
20240605,100000,91275830,15480,15490,15490,15480,16
20240605,095900,91028140,15490,15480,15490,15480,9
20240605,095800,90888810,15490,15480,15490,15480,8
20240605,095700,90764960,15490,15480,15500,15480,26
20240605,095600,90362440,15510,15480,15510,15480,18
20240605,095500,90083770,15480,15490,15490,15480,13
20240605,095400,89882470,15500,15500,15500,15500,0
20240605,095300,89882470,15500,15490,15500,15490,9
20240605,095200,89743050,15490,15490,15490,15490,7
20240605,095100,89634620,15500,15500,15500,15500,14
20240605,095000,89417620,15500,15500,15500,15500,8
20240605,094900,89293620,15480,15490,15490,15480,13
20240605,094800,89092330,15490,15490,15490,15490,7
20240605,094700,88983900,15500,15480,15510,15480,21
20240605,094600,88658650,15490,15490,15490,15490,1
20240605,094500,88643160,15490,15520,15520,15490,30
20240605,094400,88178430,15490,15520,15520,15490,105
20240605,094300,86551230,15500,15500,15500,15500,0
20240605,094200,86551230,15500,15490,15500,15490,261
20240605,094100,82505900,15490,15490,15490,15490,8
20240605,094000,82381980,15490,15500,15500,15490,175
20240605,093900,79669630,15500,15490,15500,15490,344
20240605,093800,74337780,15500,15490,15500,15490,5
20240605,093700,74260320,15480,15480,15480,15470,23
20240605,093600,73904430,15490,15480,15490,15480,4
20240605,093500,73842490,15480,15480,15480,15480,6
20240605,093400,73749610,15470,15470,15480,15470,17
20240605,093300,73486600,15470,15470,15470,15470,58
20240605,093200,72589340,15480,15480,15480,15470,12
20240605,093100,72403650,15490,15490,15490,15490,1
20240605,093000,72388160,15460,15470,15470,15460,17
20240605,092900,72125320,15490,15490,15490,15490,0
20240605,092800,72125320,15490,15470,15490,15470,16
20240605,092700,71877660,15480,15470,15480,15470,13
20240605,092600,71676490,15460,15450,15460,15440,18
20240605,092500,71398420,15450,15450,15500,15430,48
20240605,092400,70657520,15440,15450,15450,15430,158
20240605,092300,68218050,15450,15460,15460,15450,7
20240605,092200,68109890,15470,15450,15470,15450,55
20240605,092100,67260090,15450,15450,15450,15450,7
20240605,092000,67151940,15450,15420,15500,15420,988
20240605,091900,51857440,15430,15420,15430,15420,69
20240605,091800,50793450,15420,15420,15430,15420,19
20240605,091700,50500450,15420,15440,15440,15420,86
20240605,091600,49174130,15440,15420,15440,15420,137
20240605,091500,47059590,15420,15540,15540,15410,1159
20240605,091400,29109740,15570,15570,15570,15570,2
20240605,091300,29078600,15540,15610,15610,15520,534
20240605,091200,20764660,15640,15640,15640,15640,0
20240605,091100,20764660,15640,15670,15670,15640,250
20240605,091000,16849840,15670,15680,15680,15670,187
20240605,090900,13917760,15680,15680,15680,15680,12
20240605,090800,13729600,15780,15780,15780,15780,60
20240605,090700,12782800,15780,15740,15780,15660,323
20240605,090600,7703380,15740,15640,15740,15640,305
20240605,090500,2920920,15660,15660,15660,15660,0
20240605,090400,2920920,15660,15660,15660,15660,0
20240605,090300,2920920,15660,15660,15660,15660,1
20240605,090200,2905260,15610,15610,15610,15610,66
20240605,090100,1875000,15610,15610,15610,15610,60
20240605,090000,938400,15640,15640,15640,15640,60