KissMeData/290520/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,210600,21105675,3080,3080,3080,3080,352
20240605,210500,21105675,3080,3080,3080,3080,0
20240605,210400,21105675,3080,3080,3080,3080,0
20240605,210300,21105675,3080,3080,3080,3080,0
20240605,210200,21105675,3080,3080,3080,3080,0
20240605,210100,21105675,3080,3080,3080,3080,0
20240605,210000,21105675,3080,3080,3080,3080,0
20240605,205900,21105675,3080,3080,3080,3080,0
20240605,205800,21105675,3080,3080,3080,3080,0
20240605,205700,21105675,3080,3080,3080,3080,0
20240605,205600,21105675,3080,3080,3080,3080,0
20240605,205500,21105675,3080,3080,3080,3080,0
20240605,205400,21105675,3080,3080,3080,3080,0
20240605,205300,21105675,3080,3080,3080,3080,0
20240605,205200,21105675,3080,3080,3080,3080,0
20240605,205100,21105675,3080,3080,3080,3080,0
20240605,205000,21105675,3080,3080,3080,3080,0
20240605,204900,21105675,3080,3080,3080,3080,0
20240605,204800,21105675,3080,3080,3080,3080,0
20240605,204700,21105675,3080,3080,3080,3080,0
20240605,204600,21105675,3080,3080,3080,3080,0
20240605,204500,21105675,3080,3080,3080,3080,0
20240605,204400,21105675,3080,3080,3080,3080,0
20240605,204300,21105675,3080,3080,3080,3080,0
20240605,204200,21105675,3080,3080,3080,3080,0
20240605,204100,21105675,3080,3080,3080,3080,0
20240605,204000,21105675,3080,3080,3080,3080,0
20240605,203900,21105675,3080,3080,3080,3080,0
20240605,203800,21105675,3080,3080,3080,3080,0
20240605,203700,21105675,3080,3080,3080,3080,0
20240605,203600,21105675,3080,3080,3080,3080,352
20240605,203500,21105675,3080,3080,3080,3080,0
20240605,203400,21105675,3080,3080,3080,3080,0
20240605,203300,21105675,3080,3080,3080,3080,0
20240605,203200,21105675,3080,3080,3080,3080,0
20240605,203100,21105675,3080,3080,3080,3080,0
20240605,203000,21105675,3080,3080,3080,3080,0
20240605,202900,21105675,3080,3080,3080,3080,0
20240605,202800,21105675,3080,3080,3080,3080,0
20240605,202700,21105675,3080,3080,3080,3080,0
20240605,202600,21105675,3080,3080,3080,3080,0
20240605,202500,21105675,3080,3080,3080,3080,0
20240605,202400,21105675,3080,3080,3080,3080,0
20240605,202300,21105675,3080,3080,3080,3080,0
20240605,202200,21105675,3080,3080,3080,3080,0
20240605,202100,21105675,3080,3080,3080,3080,0
20240605,202000,21105675,3080,3080,3080,3080,0
20240605,201900,21105675,3080,3080,3080,3080,0
20240605,201800,21105675,3080,3080,3080,3080,0
20240605,201700,21105675,3080,3080,3080,3080,0
20240605,201600,21105675,3080,3080,3080,3080,0
20240605,201500,21105675,3080,3080,3080,3080,0
20240605,201400,21105675,3080,3080,3080,3080,0
20240605,201300,21105675,3080,3080,3080,3080,0
20240605,201200,21105675,3080,3080,3080,3080,0
20240605,201100,21105675,3080,3080,3080,3080,0
20240605,201000,21105675,3080,3080,3080,3080,0
20240605,200900,21105675,3080,3080,3080,3080,0
20240605,200800,21105675,3080,3080,3080,3080,0
20240605,200700,21105675,3080,3080,3080,3080,0
20240605,200600,21105675,3080,3080,3080,3080,352
20240605,200500,21105675,3080,3080,3080,3080,0
20240605,200400,21105675,3080,3080,3080,3080,0
20240605,200300,21105675,3080,3080,3080,3080,0
20240605,200200,21105675,3080,3080,3080,3080,0
20240605,200100,21105675,3080,3080,3080,3080,0
20240605,200000,21105675,3080,3080,3080,3080,0
20240605,195900,21105675,3080,3080,3080,3080,0
20240605,195800,21105675,3080,3080,3080,3080,0
20240605,195700,21105675,3080,3080,3080,3080,0
20240605,195600,21105675,3080,3080,3080,3080,0
20240605,195500,21105675,3080,3080,3080,3080,0
20240605,195400,21105675,3080,3080,3080,3080,0
20240605,195300,21105675,3080,3080,3080,3080,0
20240605,195200,21105675,3080,3080,3080,3080,0
20240605,195100,21105675,3080,3080,3080,3080,0
20240605,195000,21105675,3080,3080,3080,3080,0
20240605,194900,21105675,3080,3080,3080,3080,0
20240605,194800,21105675,3080,3080,3080,3080,0
20240605,194700,21105675,3080,3080,3080,3080,0
20240605,194600,21105675,3080,3080,3080,3080,0
20240605,194500,21105675,3080,3080,3080,3080,0
20240605,194400,21105675,3080,3080,3080,3080,0
20240605,194300,21105675,3080,3080,3080,3080,0
20240605,194200,21105675,3080,3080,3080,3080,0
20240605,194100,21105675,3080,3080,3080,3080,0
20240605,194000,21105675,3080,3080,3080,3080,0
20240605,193900,21105675,3080,3080,3080,3080,0
20240605,193800,21105675,3080,3080,3080,3080,0
20240605,193700,21105675,3080,3080,3080,3080,0
20240605,193600,21105675,3080,3080,3080,3080,352
20240605,193500,21105675,3080,3080,3080,3080,0
20240605,193400,21105675,3080,3080,3080,3080,0
20240605,193300,21105675,3080,3080,3080,3080,0
20240605,193200,21105675,3080,3080,3080,3080,0
20240605,193100,21105675,3080,3080,3080,3080,0
20240605,193000,21105675,3080,3080,3080,3080,0
20240605,192900,21105675,3080,3080,3080,3080,0
20240605,192800,21105675,3080,3080,3080,3080,0
20240605,192700,21105675,3080,3080,3080,3080,0
20240605,192600,21105675,3080,3080,3080,3080,0
20240605,192500,21105675,3080,3080,3080,3080,0
20240605,192400,21105675,3080,3080,3080,3080,0
20240605,192300,21105675,3080,3080,3080,3080,0
20240605,192200,21105675,3080,3080,3080,3080,0
20240605,192100,21105675,3080,3080,3080,3080,0
20240605,192000,21105675,3080,3080,3080,3080,0
20240605,191900,21105675,3080,3080,3080,3080,0
20240605,191800,21105675,3080,3080,3080,3080,0
20240605,191700,21105675,3080,3080,3080,3080,0
20240605,191600,21105675,3080,3080,3080,3080,0
20240605,191500,21105675,3080,3080,3080,3080,0
20240605,191400,21105675,3080,3080,3080,3080,0
20240605,191300,21105675,3080,3080,3080,3080,0
20240605,191200,21105675,3080,3080,3080,3080,0
20240605,191100,21105675,3080,3080,3080,3080,0
20240605,191000,21105675,3080,3080,3080,3080,0
20240605,190900,21105675,3080,3080,3080,3080,0
20240605,190800,21105675,3080,3080,3080,3080,0
20240605,190700,21105675,3080,3080,3080,3080,0
20240605,190600,21105675,3080,3080,3080,3080,352
20240605,190500,21105675,3080,3080,3080,3080,0
20240605,190400,21105675,3080,3080,3080,3080,0
20240605,190300,21105675,3080,3080,3080,3080,0
20240605,190200,21105675,3080,3080,3080,3080,0
20240605,190100,21105675,3080,3080,3080,3080,0
20240605,190000,21105675,3080,3080,3080,3080,0
20240605,185900,21105675,3080,3080,3080,3080,0
20240605,185800,21105675,3080,3080,3080,3080,0
20240605,185700,21105675,3080,3080,3080,3080,0
20240605,185600,21105675,3080,3080,3080,3080,0
20240605,185500,21105675,3080,3080,3080,3080,0
20240605,185400,21105675,3080,3080,3080,3080,0
20240605,185300,21105675,3080,3080,3080,3080,0
20240605,185200,21105675,3080,3080,3080,3080,0
20240605,185100,21105675,3080,3080,3080,3080,0
20240605,185000,21105675,3080,3080,3080,3080,0
20240605,184900,21105675,3080,3080,3080,3080,0
20240605,184800,21105675,3080,3080,3080,3080,0
20240605,184700,21105675,3080,3080,3080,3080,0
20240605,184600,21105675,3080,3080,3080,3080,0
20240605,184500,21105675,3080,3080,3080,3080,0
20240605,184400,21105675,3080,3080,3080,3080,0
20240605,184300,21105675,3080,3080,3080,3080,0
20240605,184200,21105675,3080,3080,3080,3080,0
20240605,184100,21105675,3080,3080,3080,3080,0
20240605,184000,21105675,3080,3080,3080,3080,0
20240605,183900,21105675,3080,3080,3080,3080,0
20240605,183800,21105675,3080,3080,3080,3080,0
20240605,183700,21105675,3080,3080,3080,3080,0
20240605,183600,21105675,3080,3080,3080,3080,352
20240605,183500,21105675,3080,3080,3080,3080,0
20240605,183400,21105675,3080,3080,3080,3080,0
20240605,183300,21105675,3080,3080,3080,3080,0
20240605,183200,21105675,3080,3080,3080,3080,0
20240605,183100,21105675,3080,3080,3080,3080,0
20240605,183000,21105675,3080,3080,3080,3080,0
20240605,182900,21105675,3080,3080,3080,3080,0
20240605,182800,21105675,3080,3080,3080,3080,0
20240605,182700,21105675,3080,3080,3080,3080,0
20240605,182600,21105675,3080,3080,3080,3080,0
20240605,182500,21105675,3080,3080,3080,3080,0
20240605,182400,21105675,3080,3080,3080,3080,0
20240605,182300,21105675,3080,3080,3080,3080,0
20240605,182200,21105675,3080,3080,3080,3080,0
20240605,182100,21105675,3080,3080,3080,3080,0
20240605,182000,21105675,3080,3080,3080,3080,0
20240605,181900,21105675,3080,3080,3080,3080,0
20240605,181800,21105675,3080,3080,3080,3080,0
20240605,181700,21105675,3080,3080,3080,3080,0
20240605,181600,21105675,3080,3080,3080,3080,0
20240605,181500,21105675,3080,3080,3080,3080,0
20240605,181400,21105675,3080,3080,3080,3080,0
20240605,181300,21105675,3080,3080,3080,3080,0
20240605,181200,21105675,3080,3080,3080,3080,0
20240605,181100,21105675,3080,3080,3080,3080,0
20240605,181000,21105675,3080,3080,3080,3080,0
20240605,180900,21105675,3080,3080,3080,3080,0
20240605,180800,21105675,3080,3080,3080,3080,0
20240605,180700,21105675,3080,3080,3080,3080,0
20240605,180600,21105675,3080,3080,3080,3080,352
20240605,180500,21105675,3080,3080,3080,3080,0
20240605,180400,21105675,3080,3080,3080,3080,0
20240605,180300,21105675,3080,3080,3080,3080,0
20240605,180200,21105675,3080,3080,3080,3080,0
20240605,180100,21105675,3080,3080,3080,3080,0
20240605,180000,21105675,3080,3080,3080,3080,0
20240605,175900,21105675,3080,3080,3080,3080,0
20240605,175800,21105675,3080,3080,3080,3080,0
20240605,175700,21105675,3080,3080,3080,3080,0
20240605,175600,21105675,3080,3080,3080,3080,0
20240605,175500,21105675,3080,3080,3080,3080,0
20240605,175400,21105675,3080,3080,3080,3080,0
20240605,175300,21105675,3080,3080,3080,3080,0
20240605,175200,21105675,3080,3080,3080,3080,0
20240605,175100,21105675,3080,3080,3080,3080,0
20240605,175000,21105675,3080,3080,3080,3080,0
20240605,174900,21105675,3080,3080,3080,3080,0
20240605,174800,21105675,3080,3080,3080,3080,0
20240605,174700,21105675,3080,3080,3080,3080,0
20240605,174600,21105675,3080,3080,3080,3080,0
20240605,174500,21105675,3080,3080,3080,3080,0
20240605,174400,21105675,3080,3080,3080,3080,0
20240605,174300,21105675,3080,3080,3080,3080,0
20240605,174200,21105675,3080,3080,3080,3080,0
20240605,174100,21105675,3080,3080,3080,3080,0
20240605,174000,21105675,3080,3080,3080,3080,0
20240605,173900,21105675,3080,3080,3080,3080,0
20240605,173800,21105675,3080,3080,3080,3080,0
20240605,173700,21105675,3080,3080,3080,3080,0
20240605,173600,21105675,3080,3080,3080,3080,352
20240605,173500,21105675,3080,3080,3080,3080,0
20240605,173400,21105675,3080,3080,3080,3080,0
20240605,173300,21105675,3080,3080,3080,3080,0
20240605,173200,21105675,3080,3080,3080,3080,0
20240605,173100,21105675,3080,3080,3080,3080,0
20240605,173000,21105675,3080,3080,3080,3080,0
20240605,172900,21105675,3080,3080,3080,3080,0
20240605,172800,21105675,3080,3080,3080,3080,0
20240605,172700,21105675,3080,3080,3080,3080,0
20240605,172600,21105675,3080,3080,3080,3080,0
20240605,172500,21105675,3080,3080,3080,3080,0
20240605,172400,21105675,3080,3080,3080,3080,0
20240605,172300,21105675,3080,3080,3080,3080,0
20240605,172200,21105675,3080,3080,3080,3080,0
20240605,172100,21105675,3080,3080,3080,3080,0
20240605,172000,21105675,3080,3080,3080,3080,0
20240605,171900,21105675,3080,3080,3080,3080,0
20240605,171800,21105675,3080,3080,3080,3080,0
20240605,171700,21105675,3080,3080,3080,3080,0
20240605,171600,21105675,3080,3080,3080,3080,0
20240605,171500,21105675,3080,3080,3080,3080,0
20240605,171400,21105675,3080,3080,3080,3080,0
20240605,171300,21105675,3080,3080,3080,3080,0
20240605,171200,21105675,3080,3080,3080,3080,0
20240605,171100,21105675,3080,3080,3080,3080,0
20240605,171000,21105675,3080,3080,3080,3080,0
20240605,170900,21105675,3080,3080,3080,3080,0
20240605,170800,21105675,3080,3080,3080,3080,0
20240605,170700,21105675,3080,3080,3080,3080,0
20240605,170600,21105675,3080,3080,3080,3080,352
20240605,170500,21105675,3080,3080,3080,3080,0
20240605,170400,21105675,3080,3080,3080,3080,0
20240605,170300,21105675,3080,3080,3080,3080,0
20240605,170200,21105675,3080,3080,3080,3080,0
20240605,170100,21105675,3080,3080,3080,3080,0
20240605,170000,21105675,3080,3080,3080,3080,0
20240605,165900,21105675,3080,3080,3080,3080,0
20240605,165800,21105675,3080,3080,3080,3080,0
20240605,165700,21105675,3080,3080,3080,3080,0
20240605,165600,21105675,3080,3080,3080,3080,0
20240605,165500,21105675,3080,3080,3080,3080,0
20240605,165400,21105675,3080,3080,3080,3080,0
20240605,165300,21105675,3080,3080,3080,3080,0
20240605,165200,21105675,3080,3080,3080,3080,0
20240605,165100,21105675,3080,3080,3080,3080,0
20240605,165000,21105675,3080,3080,3080,3080,0
20240605,164900,21105675,3080,3080,3080,3080,0
20240605,164800,21105675,3080,3080,3080,3080,0
20240605,164700,21105675,3080,3080,3080,3080,0
20240605,164600,21105675,3080,3080,3080,3080,0
20240605,164500,21105675,3080,3080,3080,3080,0
20240605,164400,21105675,3080,3080,3080,3080,0
20240605,164300,21105675,3080,3080,3080,3080,0
20240605,164200,21105675,3080,3080,3080,3080,0
20240605,164100,21105675,3080,3080,3080,3080,0
20240605,164000,21105675,3080,3080,3080,3080,0
20240605,163900,21105675,3080,3080,3080,3080,0
20240605,163800,21105675,3080,3080,3080,3080,0
20240605,163700,21105675,3080,3080,3080,3080,0
20240605,163600,21105675,3080,3080,3080,3080,352
20240605,163500,21105675,3080,3080,3080,3080,0
20240605,163400,21105675,3080,3080,3080,3080,0
20240605,163300,21105675,3080,3080,3080,3080,0
20240605,163200,21105675,3080,3080,3080,3080,0
20240605,163100,21105675,3080,3080,3080,3080,0
20240605,163000,21105675,3080,3080,3080,3080,0
20240605,162900,21105675,3080,3080,3080,3080,0
20240605,162800,21105675,3080,3080,3080,3080,0
20240605,162700,21105675,3080,3080,3080,3080,0
20240605,162600,21105675,3080,3080,3080,3080,0
20240605,162500,21105675,3080,3080,3080,3080,0
20240605,162400,21105675,3080,3080,3080,3080,0
20240605,162300,21105675,3080,3080,3080,3080,0
20240605,162200,21105675,3080,3080,3080,3080,0
20240605,162100,21105675,3080,3080,3080,3080,0
20240605,162000,21105675,3080,3080,3080,3080,0
20240605,161900,21105675,3080,3080,3080,3080,0
20240605,161800,21105675,3080,3080,3080,3080,0
20240605,161700,21105675,3080,3080,3080,3080,0
20240605,161600,21105675,3080,3080,3080,3080,0
20240605,161500,21105675,3080,3080,3080,3080,0
20240605,161400,21105675,3080,3080,3080,3080,0
20240605,161300,21105675,3080,3080,3080,3080,0
20240605,161200,21105675,3080,3080,3080,3080,0
20240605,161100,21105675,3080,3080,3080,3080,0
20240605,161000,21105675,3080,3080,3080,3080,0
20240605,160900,21105675,3080,3080,3080,3080,0
20240605,160800,21105675,3080,3080,3080,3080,0
20240605,160700,21105675,3080,3080,3080,3080,0
20240605,160600,21105675,3080,3080,3080,3080,352
20240605,160500,21105675,3080,3080,3080,3080,0
20240605,160400,21105675,3080,3080,3080,3080,0
20240605,160300,21105675,3080,3080,3080,3080,0
20240605,160200,21105675,3080,3080,3080,3080,0
20240605,160100,21105675,3080,3080,3080,3080,0
20240605,160000,21105675,3080,3080,3080,3080,0
20240605,155900,21105675,3080,3080,3080,3080,0
20240605,155800,21105675,3080,3080,3080,3080,0
20240605,155700,21105675,3080,3080,3080,3080,0
20240605,155600,21105675,3080,3080,3080,3080,0
20240605,155500,21105675,3080,3080,3080,3080,0
20240605,155400,21105675,3080,3080,3080,3080,0
20240605,155300,21105675,3080,3080,3080,3080,0
20240605,155200,21105675,3080,3080,3080,3080,0
20240605,155100,21105675,3080,3080,3080,3080,0
20240605,155000,21105675,3080,3080,3080,3080,0
20240605,154900,21105675,3080,3080,3080,3080,0
20240605,154800,21105675,3080,3080,3080,3080,0
20240605,154700,21105675,3080,3080,3080,3080,0
20240605,154600,21105675,3080,3080,3080,3080,0
20240605,154500,21105675,3080,3080,3080,3080,0
20240605,154400,21105675,3080,3080,3080,3080,0
20240605,154300,21105675,3080,3080,3080,3080,0
20240605,154200,21105675,3080,3080,3080,3080,0
20240605,154100,21105675,3080,3080,3080,3080,0
20240605,154000,21105675,3080,3080,3080,3080,0
20240605,153900,21105675,3080,3080,3080,3080,0
20240605,153800,21105675,3080,3080,3080,3080,0
20240605,153700,21105675,3080,3080,3080,3080,0
20240605,153600,21105675,3080,3080,3080,3080,352
20240605,153500,21105675,3080,3080,3080,3080,0
20240605,153400,21105675,3080,3080,3080,3080,0
20240605,153300,21105675,3080,3080,3080,3080,0
20240605,153200,21105675,3080,3080,3080,3080,0
20240605,153100,21105675,3080,3080,3080,3080,0
20240605,153000,21105675,3080,3080,3080,3080,352
20240605,152900,20021515,3075,3075,3075,3075,0
20240605,152800,20021515,3075,3075,3075,3075,0
20240605,152700,20021515,3075,3075,3075,3075,0
20240605,152600,20021515,3075,3075,3075,3075,0
20240605,152500,20021515,3075,3075,3075,3075,0
20240605,152400,20021515,3075,3075,3075,3075,0
20240605,152300,20021515,3075,3075,3075,3075,0
20240605,152200,20021515,3075,3075,3075,3075,0
20240605,152100,20021515,3075,3075,3075,3075,0
20240605,152000,20021515,3075,3075,3075,3075,0
20240605,151900,20021515,3075,3075,3075,3075,0
20240605,151800,20021515,3075,3075,3075,3075,0
20240605,151700,20021515,3075,3075,3075,3075,0
20240605,151600,20021515,3075,3075,3075,3075,0
20240605,151500,20021515,3075,3075,3075,3075,1
20240605,151400,20018440,3080,3080,3080,3080,0
20240605,151300,20018440,3080,3080,3080,3080,0
20240605,151200,20018440,3080,3080,3080,3080,0
20240605,151100,20018440,3080,3080,3080,3080,0
20240605,151000,20018440,3080,3080,3080,3080,0
20240605,150900,20018440,3080,3080,3080,3080,1
20240605,150800,20015360,3070,3070,3070,3070,0
20240605,150700,20015360,3070,3075,3075,3070,88
20240605,150600,19744940,3075,3075,3075,3075,0
20240605,150500,19744940,3075,3075,3075,3075,0
20240605,150400,19744940,3075,3075,3075,3075,0
20240605,150300,19744940,3075,3075,3075,3075,0
20240605,150200,19744940,3075,3075,3075,3075,0
20240605,150100,19744940,3075,3075,3075,3075,0
20240605,150000,19744940,3075,3075,3075,3075,0
20240605,145900,19744940,3075,3075,3075,3075,0
20240605,145800,19744940,3075,3075,3075,3075,0
20240605,145700,19744940,3075,3075,3075,3075,0
20240605,145600,19744940,3075,3075,3075,3075,0
20240605,145500,19744940,3075,3075,3075,3075,1
20240605,145400,19741865,3070,3075,3075,3070,174
20240605,145300,19207665,3070,3070,3070,3070,0
20240605,145200,19207665,3070,3070,3070,3070,0
20240605,145100,19207665,3070,3070,3070,3070,0
20240605,145000,19207665,3070,3070,3070,3070,0
20240605,144900,19207665,3070,3070,3070,3070,0
20240605,144800,19207665,3070,3070,3070,3070,0
20240605,144700,19207665,3070,3070,3070,3070,82
20240605,144600,18955925,3070,3070,3070,3070,0
20240605,144500,18955925,3070,3070,3070,3070,0
20240605,144400,18955925,3070,3070,3070,3070,0
20240605,144300,18955925,3070,3070,3070,3070,0
20240605,144200,18955925,3070,3070,3070,3070,0
20240605,144100,18955925,3070,3070,3070,3070,0
20240605,144000,18955925,3070,3070,3070,3070,0
20240605,143900,18955925,3070,3050,3070,3050,2
20240605,143800,18949805,3070,3070,3070,3070,0
20240605,143700,18949805,3070,3070,3070,3070,0
20240605,143600,18949805,3070,3070,3070,3070,0
20240605,143500,18949805,3070,3070,3070,3070,0
20240605,143400,18949805,3070,3070,3070,3070,0
20240605,143300,18949805,3070,3070,3070,3070,0
20240605,143200,18949805,3070,3070,3070,3070,0
20240605,143100,18949805,3070,3070,3070,3070,0
20240605,143000,18949805,3070,3070,3070,3070,0
20240605,142900,18949805,3070,3070,3070,3070,0
20240605,142800,18949805,3070,3070,3070,3070,0
20240605,142700,18949805,3070,3070,3070,3070,0
20240605,142600,18949805,3070,3070,3070,3070,0
20240605,142500,18949805,3070,3070,3070,3070,0
20240605,142400,18949805,3070,3070,3070,3070,0
20240605,142300,18949805,3070,3070,3070,3070,100
20240605,142200,18642805,3070,3070,3070,3070,0
20240605,142100,18642805,3070,3070,3070,3070,0
20240605,142000,18642805,3070,3070,3070,3070,0
20240605,141900,18642805,3070,3070,3070,3070,0
20240605,141800,18642805,3070,3070,3070,3070,0
20240605,141700,18642805,3070,3070,3070,3070,0
20240605,141600,18642805,3070,3070,3070,3070,0
20240605,141500,18642805,3070,3070,3070,3070,0
20240605,141400,18642805,3070,3070,3070,3070,0
20240605,141300,18642805,3070,3070,3070,3070,0
20240605,141200,18642805,3070,3070,3070,3070,0
20240605,141100,18642805,3070,3070,3070,3070,0
20240605,141000,18642805,3070,3070,3070,3070,0
20240605,140900,18642805,3070,3070,3070,3070,0
20240605,140800,18642805,3070,3070,3070,3070,0
20240605,140700,18642805,3070,3070,3070,3070,0
20240605,140600,18642805,3070,3070,3070,3070,0
20240605,140500,18642805,3070,3070,3070,3070,0
20240605,140400,18642805,3070,3070,3070,3070,0
20240605,140300,18642805,3070,3070,3070,3070,0
20240605,140200,18642805,3070,3050,3070,3050,807
20240605,140100,16181435,3050,3060,3060,3050,300
20240605,140000,15264980,3070,3070,3070,3070,1
20240605,135900,15261910,3070,3070,3070,3070,0
20240605,135800,15261910,3070,3070,3070,3070,0
20240605,135700,15261910,3070,3070,3070,3070,0
20240605,135600,15261910,3070,3070,3070,3070,0
20240605,135500,15261910,3070,3070,3070,3070,0
20240605,135400,15261910,3070,3070,3070,3070,0
20240605,135300,15261910,3070,3070,3070,3070,0
20240605,135200,15261910,3070,3070,3070,3070,0
20240605,135100,15261910,3070,3070,3070,3070,0
20240605,135000,15261910,3070,3070,3070,3070,0
20240605,134900,15261910,3070,3070,3070,3070,0
20240605,134800,15261910,3070,3070,3070,3070,0
20240605,134700,15261910,3070,3070,3070,3070,0
20240605,134600,15261910,3070,3070,3070,3070,0
20240605,134500,15261910,3070,3070,3070,3070,0
20240605,134400,15261910,3070,3070,3070,3070,0
20240605,134300,15261910,3070,3070,3070,3070,1
20240605,134200,15258840,3070,3070,3070,3070,1
20240605,134100,15255770,3060,3060,3060,3060,66
20240605,134000,15053810,3070,3070,3070,3070,1
20240605,133900,15050740,3075,3075,3075,3075,0
20240605,133800,15050740,3075,3075,3075,3075,1
20240605,133700,15047665,3075,3070,3075,3070,6
20240605,133600,15029240,3080,3080,3080,3080,0
20240605,133500,15029240,3080,3080,3080,3080,0
20240605,133400,15029240,3080,3080,3080,3080,0
20240605,133300,15029240,3080,3080,3080,3080,0
20240605,133200,15029240,3080,3080,3080,3080,0
20240605,133100,15029240,3080,3080,3080,3080,1
20240605,133000,15026160,3080,3080,3080,3080,0
20240605,132900,15026160,3080,3080,3080,3080,1
20240605,132800,15023080,3080,3080,3080,3080,0
20240605,132700,15023080,3080,3080,3080,3080,0
20240605,132600,15023080,3080,3080,3080,3080,0
20240605,132500,15023080,3080,3080,3080,3080,0
20240605,132400,15023080,3080,3080,3080,3080,0
20240605,132300,15023080,3080,3080,3080,3080,0
20240605,132200,15023080,3080,3080,3080,3080,0
20240605,132100,15023080,3080,3080,3080,3080,0
20240605,132000,15023080,3080,3080,3080,3080,0
20240605,131900,15023080,3080,3080,3080,3080,0
20240605,131800,15023080,3080,3080,3080,3080,0
20240605,131700,15023080,3080,3080,3080,3080,1
20240605,131600,15020000,3080,3080,3080,3080,0
20240605,131500,15020000,3080,3080,3080,3080,0
20240605,131400,15020000,3080,3080,3080,3080,0
20240605,131300,15020000,3080,3080,3080,3080,0
20240605,131200,15020000,3080,3080,3080,3080,0
20240605,131100,15020000,3080,3080,3080,3080,2
20240605,131000,15013840,3080,3080,3080,3080,0
20240605,130900,15013840,3080,3080,3080,3080,0
20240605,130800,15013840,3080,3080,3080,3080,1
20240605,130700,15010760,3075,3075,3075,3075,237
20240605,130600,14281985,3080,3080,3080,3080,0
20240605,130500,14281985,3080,3080,3080,3080,5
20240605,130400,14266585,3080,3080,3080,3080,0
20240605,130300,14266585,3080,3080,3080,3080,0
20240605,130200,14266585,3080,3080,3080,3080,15
20240605,130100,14220385,3080,3080,3080,3080,0
20240605,130000,14220385,3080,3080,3080,3080,0
20240605,125900,14220385,3080,3080,3080,3080,0
20240605,125800,14220385,3080,3080,3080,3080,0
20240605,125700,14220385,3080,3080,3080,3080,0
20240605,125600,14220385,3080,3080,3080,3080,5
20240605,125500,14204985,3080,3080,3080,3080,0
20240605,125400,14204985,3080,3080,3080,3080,3
20240605,125300,14195745,3080,3080,3080,3080,1
20240605,125200,14192665,3085,3085,3085,3085,0
20240605,125100,14192665,3085,3085,3085,3085,0
20240605,125000,14192665,3085,3075,3085,3075,39
20240605,124900,14072730,3085,3085,3085,3085,0
20240605,124800,14072730,3085,3085,3085,3085,0
20240605,124700,14072730,3085,3085,3085,3085,0
20240605,124600,14072730,3085,3085,3085,3085,0
20240605,124500,14072730,3085,3085,3085,3085,0
20240605,124400,14072730,3085,3085,3085,3085,0
20240605,124300,14072730,3085,3085,3085,3085,0
20240605,124200,14072730,3085,3085,3085,3085,0
20240605,124100,14072730,3085,3075,3085,3075,1401
20240605,124000,9764645,3085,3085,3085,3085,0
20240605,123900,9764645,3085,3085,3085,3085,0
20240605,123800,9764645,3085,3085,3085,3085,9
20240605,123700,9736880,3080,3080,3080,3080,0
20240605,123600,9736880,3080,3080,3080,3080,0
20240605,123500,9736880,3080,3080,3080,3080,0
20240605,123400,9736880,3080,3080,3080,3080,0
20240605,123300,9736880,3080,3080,3080,3080,0
20240605,123200,9736880,3080,3080,3080,3080,2
20240605,123100,9730720,3080,3080,3080,3080,1
20240605,123000,9727640,3080,3080,3080,3080,2
20240605,122900,9721480,3085,3085,3085,3085,0
20240605,122800,9721480,3085,3085,3085,3085,0
20240605,122700,9721480,3085,3085,3085,3085,0
20240605,122600,9721480,3085,3085,3085,3085,0
20240605,122500,9721480,3085,3085,3085,3085,0
20240605,122400,9721480,3085,3085,3085,3085,0
20240605,122300,9721480,3085,3085,3085,3085,0
20240605,122200,9721480,3085,3085,3085,3085,0
20240605,122100,9721480,3085,3085,3085,3085,0
20240605,122000,9721480,3085,3085,3085,3085,0
20240605,121900,9721480,3085,3085,3085,3085,0
20240605,121800,9721480,3085,3085,3085,3085,0
20240605,121700,9721480,3085,3085,3085,3085,38
20240605,121600,9604250,3085,3085,3085,3085,1
20240605,121500,9601165,3075,3075,3075,3075,0
20240605,121400,9601165,3075,3075,3075,3075,0
20240605,121300,9601165,3075,3075,3075,3075,569
20240605,121200,7851490,3075,3065,3075,3065,250
20240605,121100,7082970,3065,3065,3065,3065,0
20240605,121000,7082970,3065,3065,3065,3065,0
20240605,120900,7082970,3065,3065,3065,3065,0
20240605,120800,7082970,3065,3065,3065,3065,3
20240605,120700,7073775,3065,3065,3065,3065,0
20240605,120600,7073775,3065,3065,3065,3065,0
20240605,120500,7073775,3065,3065,3065,3065,0
20240605,120400,7073775,3065,3065,3065,3065,0
20240605,120300,7073775,3065,3065,3065,3065,0
20240605,120200,7073775,3065,3065,3065,3065,0
20240605,120100,7073775,3065,3065,3065,3065,0
20240605,120000,7073775,3065,3065,3065,3065,0
20240605,115900,7073775,3065,3065,3065,3065,0
20240605,115800,7073775,3065,3065,3065,3065,0
20240605,115700,7073775,3065,3065,3065,3065,0
20240605,115600,7073775,3065,3065,3065,3065,0
20240605,115500,7073775,3065,3065,3065,3065,0
20240605,115400,7073775,3065,3065,3065,3065,0
20240605,115300,7073775,3065,3065,3065,3065,3
20240605,115200,7064580,3070,3070,3070,3070,0
20240605,115100,7064580,3070,3070,3070,3070,0
20240605,115000,7064580,3070,3070,3070,3070,0
20240605,114900,7064580,3070,3070,3070,3070,0
20240605,114800,7064580,3070,3070,3070,3055,52
20240605,114700,6905690,3055,3055,3055,3055,200
20240605,114600,6294690,3070,3070,3070,3070,0
20240605,114500,6294690,3070,3070,3070,3070,7
20240605,114400,6273200,3075,3075,3075,3075,0
20240605,114300,6273200,3075,3075,3075,3075,0
20240605,114200,6273200,3075,3075,3075,3075,0
20240605,114100,6273200,3075,3075,3075,3075,0
20240605,114000,6273200,3075,3075,3075,3075,0
20240605,113900,6273200,3075,3075,3075,3075,0
20240605,113800,6273200,3075,3075,3075,3075,0
20240605,113700,6273200,3075,3075,3075,3075,0
20240605,113600,6273200,3075,3075,3075,3075,0
20240605,113500,6273200,3075,3075,3075,3075,0
20240605,113400,6273200,3075,3075,3075,3075,0
20240605,113300,6273200,3075,3075,3075,3075,0
20240605,113200,6273200,3075,3075,3075,3075,0
20240605,113100,6273200,3075,3075,3075,3075,0
20240605,113000,6273200,3075,3075,3075,3075,0
20240605,112900,6273200,3075,3075,3075,3075,0
20240605,112800,6273200,3075,3075,3075,3075,0
20240605,112700,6273200,3075,3075,3075,3075,0
20240605,112600,6273200,3075,3075,3075,3075,0
20240605,112500,6273200,3075,3075,3075,3075,0
20240605,112400,6273200,3075,3075,3075,3075,0
20240605,112300,6273200,3075,3075,3075,3075,0
20240605,112200,6273200,3075,3075,3075,3075,0
20240605,112100,6273200,3075,3075,3075,3075,0
20240605,112000,6273200,3075,3075,3075,3075,0
20240605,111900,6273200,3075,3075,3075,3075,0
20240605,111800,6273200,3075,3075,3075,3075,0
20240605,111700,6273200,3075,3075,3075,3075,1
20240605,111600,6270125,3075,3075,3075,3075,0
20240605,111500,6270125,3075,3075,3075,3075,0
20240605,111400,6270125,3075,3075,3075,3075,0
20240605,111300,6270125,3075,3075,3075,3075,0
20240605,111200,6270125,3075,3075,3075,3075,0
20240605,111100,6270125,3075,3075,3075,3075,0
20240605,111000,6270125,3075,3075,3075,3075,0
20240605,110900,6270125,3075,3075,3075,3075,0
20240605,110800,6270125,3075,3075,3075,3075,0
20240605,110700,6270125,3075,3075,3075,3075,0
20240605,110600,6270125,3075,3075,3075,3075,1
20240605,110500,6267050,3050,3050,3050,3050,59
20240605,110400,6087100,3075,3075,3075,3075,0
20240605,110300,6087100,3075,3075,3075,3075,0
20240605,110200,6087100,3075,3075,3075,3075,0
20240605,110100,6087100,3075,3075,3075,3075,0
20240605,110000,6087100,3075,3075,3075,3075,0
20240605,105900,6087100,3075,3075,3075,3075,0
20240605,105800,6087100,3075,3075,3075,3075,0
20240605,105700,6087100,3075,3075,3075,3075,0
20240605,105600,6087100,3075,3075,3075,3075,0
20240605,105500,6087100,3075,3075,3075,3075,1
20240605,105400,6084025,3050,3055,3055,3050,500
20240605,105300,4558945,3075,3075,3075,3075,0
20240605,105200,4558945,3075,3075,3075,3075,0
20240605,105100,4558945,3075,3075,3075,3075,0
20240605,105000,4558945,3075,3075,3075,3075,0
20240605,104900,4558945,3075,3075,3075,3075,1
20240605,104800,4555870,3050,3070,3070,3050,36
20240605,104700,4445980,3075,3075,3075,3075,0
20240605,104600,4445980,3075,3075,3075,3075,0
20240605,104500,4445980,3075,3075,3075,3075,0
20240605,104400,4445980,3075,3075,3075,3075,0
20240605,104300,4445980,3075,3075,3075,3075,0
20240605,104200,4445980,3075,3075,3075,3075,0
20240605,104100,4445980,3075,3075,3075,3075,0
20240605,104000,4445980,3075,3075,3075,3075,0
20240605,103900,4445980,3075,3075,3075,3075,0
20240605,103800,4445980,3075,3075,3075,3075,0
20240605,103700,4445980,3075,3075,3075,3075,10
20240605,103600,4415230,3075,3075,3075,3075,2
20240605,103500,4409080,3075,3075,3075,3075,0
20240605,103400,4409080,3075,3075,3075,3075,0
20240605,103300,4409080,3075,3075,3075,3075,0
20240605,103200,4409080,3075,3075,3075,3075,0
20240605,103100,4409080,3075,3075,3075,3075,0
20240605,103000,4409080,3075,3075,3075,3075,0
20240605,102900,4409080,3075,3075,3075,3075,0
20240605,102800,4409080,3075,3075,3075,3075,0
20240605,102700,4409080,3075,3075,3075,3075,101
20240605,102600,4098505,3075,3075,3075,3075,0
20240605,102500,4098505,3075,3075,3075,3075,0
20240605,102400,4098505,3075,3075,3075,3075,0
20240605,102300,4098505,3075,3075,3075,3075,1
20240605,102200,4095430,3075,3075,3075,3075,0
20240605,102100,4095430,3075,3075,3075,3075,0
20240605,102000,4095430,3075,3075,3075,3075,0
20240605,101900,4095430,3075,3075,3075,3075,0
20240605,101800,4095430,3075,3075,3075,3075,0
20240605,101700,4095430,3075,3075,3075,3075,0
20240605,101600,4095430,3075,3075,3075,3075,0
20240605,101500,4095430,3075,3075,3075,3075,0
20240605,101400,4095430,3075,3075,3075,3075,0
20240605,101300,4095430,3075,3075,3075,3075,0
20240605,101200,4095430,3075,3075,3075,3075,2
20240605,101100,4089280,3075,3075,3075,3075,0
20240605,101000,4089280,3075,3075,3075,3075,0
20240605,100900,4089280,3075,3075,3075,3075,0
20240605,100800,4089280,3075,3075,3075,3075,0
20240605,100700,4089280,3075,3075,3075,3075,0
20240605,100600,4089280,3075,3075,3075,3075,1
20240605,100500,4086205,3075,3075,3075,3075,0
20240605,100400,4086205,3075,3075,3075,3075,0
20240605,100300,4086205,3075,3075,3075,3075,0
20240605,100200,4086205,3075,3075,3075,3075,0
20240605,100100,4086205,3075,3075,3075,3075,0
20240605,100000,4086205,3075,3075,3075,3075,0
20240605,095900,4086205,3075,3075,3075,3075,0
20240605,095800,4086205,3075,3075,3075,3075,1
20240605,095700,4083130,3075,3075,3075,3075,6
20240605,095600,4064680,3065,3065,3065,3065,0
20240605,095500,4064680,3065,3065,3065,3065,160
20240605,095400,3574280,3070,3070,3070,3070,0
20240605,095300,3574280,3070,3070,3070,3070,0
20240605,095200,3574280,3070,3070,3070,3070,0
20240605,095100,3574280,3070,3070,3070,3070,0
20240605,095000,3574280,3070,3070,3070,3070,0
20240605,094900,3574280,3070,3070,3070,3070,0
20240605,094800,3574280,3070,3070,3070,3070,0
20240605,094700,3574280,3070,3070,3070,3070,0
20240605,094600,3574280,3070,3070,3070,3070,0
20240605,094500,3574280,3070,3070,3070,3070,1
20240605,094400,3571210,3045,3050,3050,3045,50
20240605,094300,3418825,3075,3075,3075,3075,0
20240605,094200,3418825,3075,3075,3075,3075,1
20240605,094100,3415750,3070,3070,3070,3070,0
20240605,094000,3415750,3070,3070,3070,3070,0
20240605,093900,3415750,3070,3070,3070,3070,82
20240605,093800,3164010,3070,3070,3070,3070,0
20240605,093700,3164010,3070,3070,3070,3070,0
20240605,093600,3164010,3070,3070,3070,3065,201
20240605,093500,2547035,3075,3075,3075,3075,0
20240605,093400,2547035,3075,3075,3075,3075,50
20240605,093300,2393285,3075,3050,3075,3040,584
20240605,093200,611800,3075,3075,3075,3075,0
20240605,093100,611800,3075,3075,3075,3075,0
20240605,093000,611800,3075,3075,3075,3075,0
20240605,092900,611800,3075,3075,3075,3075,0
20240605,092800,611800,3075,3075,3075,3075,0
20240605,092700,611800,3075,3075,3075,3075,1
20240605,092600,608725,3050,3050,3050,3050,0
20240605,092500,608725,3050,3050,3050,3050,0
20240605,092400,608725,3050,3050,3050,3050,0
20240605,092300,608725,3050,3050,3050,3050,0
20240605,092200,608725,3050,3050,3050,3050,0
20240605,092100,608725,3050,3050,3050,3050,0
20240605,092000,608725,3050,3075,3075,3050,38
20240605,091900,492800,3050,3050,3050,3050,0
20240605,091800,492800,3050,3050,3050,3050,0
20240605,091700,492800,3050,3050,3050,3050,0
20240605,091600,492800,3050,3070,3080,3050,7
20240605,091500,471390,3070,3070,3070,3070,0
20240605,091400,471390,3070,3070,3070,3070,0
20240605,091300,471390,3070,3070,3070,3070,0
20240605,091200,471390,3070,3070,3070,3070,0
20240605,091100,471390,3070,3070,3070,3070,0
20240605,091000,471390,3070,3070,3070,3070,0
20240605,090900,471390,3070,3070,3070,3070,0
20240605,090800,471390,3070,3070,3070,3070,1
20240605,090700,468320,3050,3050,3050,3050,0
20240605,090600,468320,3050,3050,3050,3050,0
20240605,090500,468320,3050,3080,3080,3050,109
20240605,090400,132630,3080,3080,3080,3080,14
20240605,090300,89510,3080,3080,3080,3080,10
20240605,090200,58710,3090,3090,3090,3090,0
20240605,090100,58710,3090,3090,3090,3090,0
20240605,090000,58710,3090,3090,3090,3090,19