KissMeData/317870/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,211400,228814440,16470,16470,16470,16470,304
20240605,211300,228814440,16470,16470,16470,16470,0
20240605,211200,228814440,16470,16470,16470,16470,0
20240605,211100,228814440,16470,16470,16470,16470,0
20240605,211000,228814440,16470,16470,16470,16470,0
20240605,210900,228814440,16470,16470,16470,16470,0
20240605,210800,228814440,16470,16470,16470,16470,0
20240605,210700,228814440,16470,16470,16470,16470,0
20240605,210600,228814440,16470,16470,16470,16470,0
20240605,210500,228814440,16470,16470,16470,16470,0
20240605,210400,228814440,16470,16470,16470,16470,0
20240605,210300,228814440,16470,16470,16470,16470,0
20240605,210200,228814440,16470,16470,16470,16470,0
20240605,210100,228814440,16470,16470,16470,16470,0
20240605,210000,228814440,16470,16470,16470,16470,0
20240605,205900,228814440,16470,16470,16470,16470,0
20240605,205800,228814440,16470,16470,16470,16470,0
20240605,205700,228814440,16470,16470,16470,16470,0
20240605,205600,228814440,16470,16470,16470,16470,0
20240605,205500,228814440,16470,16470,16470,16470,0
20240605,205400,228814440,16470,16470,16470,16470,0
20240605,205300,228814440,16470,16470,16470,16470,0
20240605,205200,228814440,16470,16470,16470,16470,0
20240605,205100,228814440,16470,16470,16470,16470,0
20240605,205000,228814440,16470,16470,16470,16470,0
20240605,204900,228814440,16470,16470,16470,16470,0
20240605,204800,228814440,16470,16470,16470,16470,0
20240605,204700,228814440,16470,16470,16470,16470,0
20240605,204600,228814440,16470,16470,16470,16470,0
20240605,204500,228814440,16470,16470,16470,16470,0
20240605,204400,228814440,16470,16470,16470,16470,304
20240605,204300,228814440,16470,16470,16470,16470,0
20240605,204200,228814440,16470,16470,16470,16470,0
20240605,204100,228814440,16470,16470,16470,16470,0
20240605,204000,228814440,16470,16470,16470,16470,0
20240605,203900,228814440,16470,16470,16470,16470,0
20240605,203800,228814440,16470,16470,16470,16470,0
20240605,203700,228814440,16470,16470,16470,16470,0
20240605,203600,228814440,16470,16470,16470,16470,0
20240605,203500,228814440,16470,16470,16470,16470,0
20240605,203400,228814440,16470,16470,16470,16470,0
20240605,203300,228814440,16470,16470,16470,16470,0
20240605,203200,228814440,16470,16470,16470,16470,0
20240605,203100,228814440,16470,16470,16470,16470,0
20240605,203000,228814440,16470,16470,16470,16470,0
20240605,202900,228814440,16470,16470,16470,16470,0
20240605,202800,228814440,16470,16470,16470,16470,0
20240605,202700,228814440,16470,16470,16470,16470,0
20240605,202600,228814440,16470,16470,16470,16470,0
20240605,202500,228814440,16470,16470,16470,16470,0
20240605,202400,228814440,16470,16470,16470,16470,0
20240605,202300,228814440,16470,16470,16470,16470,0
20240605,202200,228814440,16470,16470,16470,16470,0
20240605,202100,228814440,16470,16470,16470,16470,0
20240605,202000,228814440,16470,16470,16470,16470,0
20240605,201900,228814440,16470,16470,16470,16470,0
20240605,201800,228814440,16470,16470,16470,16470,0
20240605,201700,228814440,16470,16470,16470,16470,0
20240605,201600,228814440,16470,16470,16470,16470,0
20240605,201500,228814440,16470,16470,16470,16470,0
20240605,201400,228814440,16470,16470,16470,16470,304
20240605,201300,228814440,16470,16470,16470,16470,0
20240605,201200,228814440,16470,16470,16470,16470,0
20240605,201100,228814440,16470,16470,16470,16470,0
20240605,201000,228814440,16470,16470,16470,16470,0
20240605,200900,228814440,16470,16470,16470,16470,0
20240605,200800,228814440,16470,16470,16470,16470,0
20240605,200700,228814440,16470,16470,16470,16470,0
20240605,200600,228814440,16470,16470,16470,16470,0
20240605,200500,228814440,16470,16470,16470,16470,0
20240605,200400,228814440,16470,16470,16470,16470,0
20240605,200300,228814440,16470,16470,16470,16470,0
20240605,200200,228814440,16470,16470,16470,16470,0
20240605,200100,228814440,16470,16470,16470,16470,0
20240605,200000,228814440,16470,16470,16470,16470,0
20240605,195900,228814440,16470,16470,16470,16470,0
20240605,195800,228814440,16470,16470,16470,16470,0
20240605,195700,228814440,16470,16470,16470,16470,0
20240605,195600,228814440,16470,16470,16470,16470,0
20240605,195500,228814440,16470,16470,16470,16470,0
20240605,195400,228814440,16470,16470,16470,16470,0
20240605,195300,228814440,16470,16470,16470,16470,0
20240605,195200,228814440,16470,16470,16470,16470,0
20240605,195100,228814440,16470,16470,16470,16470,0
20240605,195000,228814440,16470,16470,16470,16470,0
20240605,194900,228814440,16470,16470,16470,16470,0
20240605,194800,228814440,16470,16470,16470,16470,0
20240605,194700,228814440,16470,16470,16470,16470,0
20240605,194600,228814440,16470,16470,16470,16470,0
20240605,194500,228814440,16470,16470,16470,16470,0
20240605,194400,228814440,16470,16470,16470,16470,304
20240605,194300,228814440,16470,16470,16470,16470,0
20240605,194200,228814440,16470,16470,16470,16470,0
20240605,194100,228814440,16470,16470,16470,16470,0
20240605,194000,228814440,16470,16470,16470,16470,0
20240605,193900,228814440,16470,16470,16470,16470,0
20240605,193800,228814440,16470,16470,16470,16470,0
20240605,193700,228814440,16470,16470,16470,16470,0
20240605,193600,228814440,16470,16470,16470,16470,0
20240605,193500,228814440,16470,16470,16470,16470,0
20240605,193400,228814440,16470,16470,16470,16470,0
20240605,193300,228814440,16470,16470,16470,16470,0
20240605,193200,228814440,16470,16470,16470,16470,0
20240605,193100,228814440,16470,16470,16470,16470,0
20240605,193000,228814440,16470,16470,16470,16470,0
20240605,192900,228814440,16470,16470,16470,16470,0
20240605,192800,228814440,16470,16470,16470,16470,0
20240605,192700,228814440,16470,16470,16470,16470,0
20240605,192600,228814440,16470,16470,16470,16470,0
20240605,192500,228814440,16470,16470,16470,16470,0
20240605,192400,228814440,16470,16470,16470,16470,0
20240605,192300,228814440,16470,16470,16470,16470,0
20240605,192200,228814440,16470,16470,16470,16470,0
20240605,192100,228814440,16470,16470,16470,16470,0
20240605,192000,228814440,16470,16470,16470,16470,0
20240605,191900,228814440,16470,16470,16470,16470,0
20240605,191800,228814440,16470,16470,16470,16470,0
20240605,191700,228814440,16470,16470,16470,16470,0
20240605,191600,228814440,16470,16470,16470,16470,0
20240605,191500,228814440,16470,16470,16470,16470,0
20240605,191400,228814440,16470,16470,16470,16470,304
20240605,191300,228814440,16470,16470,16470,16470,0
20240605,191200,228814440,16470,16470,16470,16470,0
20240605,191100,228814440,16470,16470,16470,16470,0
20240605,191000,228814440,16470,16470,16470,16470,0
20240605,190900,228814440,16470,16470,16470,16470,0
20240605,190800,228814440,16470,16470,16470,16470,0
20240605,190700,228814440,16470,16470,16470,16470,0
20240605,190600,228814440,16470,16470,16470,16470,0
20240605,190500,228814440,16470,16470,16470,16470,0
20240605,190400,228814440,16470,16470,16470,16470,0
20240605,190300,228814440,16470,16470,16470,16470,0
20240605,190200,228814440,16470,16470,16470,16470,0
20240605,190100,228814440,16470,16470,16470,16470,0
20240605,190000,228814440,16470,16470,16470,16470,0
20240605,185900,228814440,16470,16470,16470,16470,0
20240605,185800,228814440,16470,16470,16470,16470,0
20240605,185700,228814440,16470,16470,16470,16470,0
20240605,185600,228814440,16470,16470,16470,16470,0
20240605,185500,228814440,16470,16470,16470,16470,0
20240605,185400,228814440,16470,16470,16470,16470,0
20240605,185300,228814440,16470,16470,16470,16470,0
20240605,185200,228814440,16470,16470,16470,16470,0
20240605,185100,228814440,16470,16470,16470,16470,0
20240605,185000,228814440,16470,16470,16470,16470,0
20240605,184900,228814440,16470,16470,16470,16470,0
20240605,184800,228814440,16470,16470,16470,16470,0
20240605,184700,228814440,16470,16470,16470,16470,0
20240605,184600,228814440,16470,16470,16470,16470,0
20240605,184500,228814440,16470,16470,16470,16470,0
20240605,184400,228814440,16470,16470,16470,16470,304
20240605,184300,228814440,16470,16470,16470,16470,0
20240605,184200,228814440,16470,16470,16470,16470,0
20240605,184100,228814440,16470,16470,16470,16470,0
20240605,184000,228814440,16470,16470,16470,16470,0
20240605,183900,228814440,16470,16470,16470,16470,0
20240605,183800,228814440,16470,16470,16470,16470,0
20240605,183700,228814440,16470,16470,16470,16470,0
20240605,183600,228814440,16470,16470,16470,16470,0
20240605,183500,228814440,16470,16470,16470,16470,0
20240605,183400,228814440,16470,16470,16470,16470,0
20240605,183300,228814440,16470,16470,16470,16470,0
20240605,183200,228814440,16470,16470,16470,16470,0
20240605,183100,228814440,16470,16470,16470,16470,0
20240605,183000,228814440,16470,16470,16470,16470,0
20240605,182900,228814440,16470,16470,16470,16470,0
20240605,182800,228814440,16470,16470,16470,16470,0
20240605,182700,228814440,16470,16470,16470,16470,0
20240605,182600,228814440,16470,16470,16470,16470,0
20240605,182500,228814440,16470,16470,16470,16470,0
20240605,182400,228814440,16470,16470,16470,16470,0
20240605,182300,228814440,16470,16470,16470,16470,0
20240605,182200,228814440,16470,16470,16470,16470,0
20240605,182100,228814440,16470,16470,16470,16470,0
20240605,182000,228814440,16470,16470,16470,16470,0
20240605,181900,228814440,16470,16470,16470,16470,0
20240605,181800,228814440,16470,16470,16470,16470,0
20240605,181700,228814440,16470,16470,16470,16470,0
20240605,181600,228814440,16470,16470,16470,16470,0
20240605,181500,228814440,16470,16470,16470,16470,0
20240605,181400,228814440,16470,16470,16470,16470,304
20240605,181300,228814440,16470,16470,16470,16470,0
20240605,181200,228814440,16470,16470,16470,16470,0
20240605,181100,228814440,16470,16470,16470,16470,0
20240605,181000,228814440,16470,16470,16470,16470,0
20240605,180900,228814440,16470,16470,16470,16470,0
20240605,180800,228814440,16470,16470,16470,16470,0
20240605,180700,228814440,16470,16470,16470,16470,0
20240605,180600,228814440,16470,16470,16470,16470,0
20240605,180500,228814440,16470,16470,16470,16470,0
20240605,180400,228814440,16470,16470,16470,16470,0
20240605,180300,228814440,16470,16470,16470,16470,0
20240605,180200,228814440,16470,16470,16470,16470,0
20240605,180100,228814440,16470,16470,16470,16470,0
20240605,180000,228814440,16470,16470,16470,16470,0
20240605,175900,228814440,16470,16470,16470,16470,0
20240605,175800,228814440,16470,16470,16470,16470,0
20240605,175700,228814440,16470,16470,16470,16470,0
20240605,175600,228814440,16470,16470,16470,16470,0
20240605,175500,228814440,16470,16470,16470,16470,0
20240605,175400,228814440,16470,16470,16470,16470,0
20240605,175300,228814440,16470,16470,16470,16470,0
20240605,175200,228814440,16470,16470,16470,16470,0
20240605,175100,228814440,16470,16470,16470,16470,0
20240605,175000,228814440,16470,16470,16470,16470,0
20240605,174900,228814440,16470,16470,16470,16470,0
20240605,174800,228814440,16470,16470,16470,16470,0
20240605,174700,228814440,16470,16470,16470,16470,0
20240605,174600,228814440,16470,16470,16470,16470,0
20240605,174500,228814440,16470,16470,16470,16470,0
20240605,174400,228814440,16470,16470,16470,16470,304
20240605,174300,228814440,16470,16470,16470,16470,0
20240605,174200,228814440,16470,16470,16470,16470,0
20240605,174100,228814440,16470,16470,16470,16470,0
20240605,174000,228814440,16470,16470,16470,16470,0
20240605,173900,228814440,16470,16470,16470,16470,0
20240605,173800,228814440,16470,16470,16470,16470,0
20240605,173700,228814440,16470,16470,16470,16470,0
20240605,173600,228814440,16470,16470,16470,16470,0
20240605,173500,228814440,16470,16470,16470,16470,0
20240605,173400,228814440,16470,16470,16470,16470,0
20240605,173300,228814440,16470,16470,16470,16470,0
20240605,173200,228814440,16470,16470,16470,16470,0
20240605,173100,228814440,16470,16470,16470,16470,0
20240605,173000,228814440,16470,16470,16470,16470,0
20240605,172900,228814440,16470,16470,16470,16470,0
20240605,172800,228814440,16470,16470,16470,16470,0
20240605,172700,228814440,16470,16470,16470,16470,0
20240605,172600,228814440,16470,16470,16470,16470,0
20240605,172500,228814440,16470,16470,16470,16470,0
20240605,172400,228814440,16470,16470,16470,16470,0
20240605,172300,228814440,16470,16470,16470,16470,0
20240605,172200,228814440,16470,16470,16470,16470,0
20240605,172100,228814440,16470,16470,16470,16470,0
20240605,172000,228814440,16470,16470,16470,16470,0
20240605,171900,228814440,16470,16470,16470,16470,0
20240605,171800,228814440,16470,16470,16470,16470,0
20240605,171700,228814440,16470,16470,16470,16470,0
20240605,171600,228814440,16470,16470,16470,16470,0
20240605,171500,228814440,16470,16470,16470,16470,0
20240605,171400,228814440,16470,16470,16470,16470,304
20240605,171300,228814440,16470,16470,16470,16470,0
20240605,171200,228814440,16470,16470,16470,16470,0
20240605,171100,228814440,16470,16470,16470,16470,0
20240605,171000,228814440,16470,16470,16470,16470,0
20240605,170900,228814440,16470,16470,16470,16470,0
20240605,170800,228814440,16470,16470,16470,16470,0
20240605,170700,228814440,16470,16470,16470,16470,0
20240605,170600,228814440,16470,16470,16470,16470,0
20240605,170500,228814440,16470,16470,16470,16470,0
20240605,170400,228814440,16470,16470,16470,16470,0
20240605,170300,228814440,16470,16470,16470,16470,0
20240605,170200,228814440,16470,16470,16470,16470,0
20240605,170100,228814440,16470,16470,16470,16470,0
20240605,170000,228814440,16470,16470,16470,16470,0
20240605,165900,228814440,16470,16470,16470,16470,0
20240605,165800,228814440,16470,16470,16470,16470,0
20240605,165700,228814440,16470,16470,16470,16470,0
20240605,165600,228814440,16470,16470,16470,16470,0
20240605,165500,228814440,16470,16470,16470,16470,0
20240605,165400,228814440,16470,16470,16470,16470,0
20240605,165300,228814440,16470,16470,16470,16470,0
20240605,165200,228814440,16470,16470,16470,16470,0
20240605,165100,228814440,16470,16470,16470,16470,0
20240605,165000,228814440,16470,16470,16470,16470,0
20240605,164900,228814440,16470,16470,16470,16470,0
20240605,164800,228814440,16470,16470,16470,16470,0
20240605,164700,228814440,16470,16470,16470,16470,0
20240605,164600,228814440,16470,16470,16470,16470,0
20240605,164500,228814440,16470,16470,16470,16470,0
20240605,164400,228814440,16470,16470,16470,16470,304
20240605,164300,228814440,16470,16470,16470,16470,0
20240605,164200,228814440,16470,16470,16470,16470,0
20240605,164100,228814440,16470,16470,16470,16470,0
20240605,164000,228814440,16470,16470,16470,16470,0
20240605,163900,228814440,16470,16470,16470,16470,0
20240605,163800,228814440,16470,16470,16470,16470,0
20240605,163700,228814440,16470,16470,16470,16470,0
20240605,163600,228814440,16470,16470,16470,16470,0
20240605,163500,228814440,16470,16470,16470,16470,0
20240605,163400,228814440,16470,16470,16470,16470,0
20240605,163300,228814440,16470,16470,16470,16470,0
20240605,163200,228814440,16470,16470,16470,16470,0
20240605,163100,228814440,16470,16470,16470,16470,0
20240605,163000,228814440,16470,16470,16470,16470,0
20240605,162900,228814440,16470,16470,16470,16470,0
20240605,162800,228814440,16470,16470,16470,16470,0
20240605,162700,228814440,16470,16470,16470,16470,0
20240605,162600,228814440,16470,16470,16470,16470,0
20240605,162500,228814440,16470,16470,16470,16470,0
20240605,162400,228814440,16470,16470,16470,16470,0
20240605,162300,228814440,16470,16470,16470,16470,0
20240605,162200,228814440,16470,16470,16470,16470,0
20240605,162100,228814440,16470,16470,16470,16470,0
20240605,162000,228814440,16470,16470,16470,16470,0
20240605,161900,228814440,16470,16470,16470,16470,0
20240605,161800,228814440,16470,16470,16470,16470,0
20240605,161700,228814440,16470,16470,16470,16470,0
20240605,161600,228814440,16470,16470,16470,16470,0
20240605,161500,228814440,16470,16470,16470,16470,0
20240605,161400,228814440,16470,16470,16470,16470,304
20240605,161300,228814440,16470,16470,16470,16470,0
20240605,161200,228814440,16470,16470,16470,16470,0
20240605,161100,228814440,16470,16470,16470,16470,0
20240605,161000,228814440,16470,16470,16470,16470,0
20240605,160900,228814440,16470,16470,16470,16470,0
20240605,160800,228814440,16470,16470,16470,16470,0
20240605,160700,228814440,16470,16470,16470,16470,0
20240605,160600,228814440,16470,16470,16470,16470,0
20240605,160500,228814440,16470,16470,16470,16470,0
20240605,160400,228814440,16470,16470,16470,16470,0
20240605,160300,228814440,16470,16470,16470,16470,0
20240605,160200,228814440,16470,16470,16470,16470,0
20240605,160100,228814440,16470,16470,16470,16470,0
20240605,160000,228814440,16470,16470,16470,16470,0
20240605,155900,228814440,16470,16470,16470,16470,0
20240605,155800,228814440,16470,16470,16470,16470,0
20240605,155700,228814440,16470,16470,16470,16470,0
20240605,155600,228814440,16470,16470,16470,16470,0
20240605,155500,228814440,16470,16470,16470,16470,0
20240605,155400,228814440,16470,16470,16470,16470,0
20240605,155300,228814440,16470,16470,16470,16470,0
20240605,155200,228814440,16470,16470,16470,16470,0
20240605,155100,228814440,16470,16470,16470,16470,0
20240605,155000,228814440,16470,16470,16470,16470,0
20240605,154900,228814440,16470,16470,16470,16470,0
20240605,154800,228814440,16470,16470,16470,16470,0
20240605,154700,228814440,16470,16470,16470,16470,0
20240605,154600,228814440,16470,16470,16470,16470,0
20240605,154500,228814440,16470,16470,16470,16470,0
20240605,154400,228814440,16470,16470,16470,16470,304
20240605,154300,228814440,16470,16470,16470,16470,0
20240605,154200,228814440,16470,16470,16470,16470,0
20240605,154100,228814440,16470,16470,16470,16470,0
20240605,154000,228814440,16470,16470,16470,16470,0
20240605,153900,228814440,16470,16470,16470,16470,0
20240605,153800,228814440,16470,16470,16470,16470,0
20240605,153700,228814440,16470,16470,16470,16470,0
20240605,153600,228814440,16470,16470,16470,16470,0
20240605,153500,228814440,16470,16470,16470,16470,0
20240605,153400,228814440,16470,16470,16470,16470,0
20240605,153300,228814440,16470,16470,16470,16470,0
20240605,153200,228814440,16470,16470,16470,16470,0
20240605,153100,228814440,16470,16470,16470,16470,0
20240605,153000,228814440,16470,16470,16470,16470,304
20240605,152900,223807560,16480,16480,16480,16480,0
20240605,152800,223807560,16480,16480,16480,16480,0
20240605,152700,223807560,16480,16480,16480,16480,0
20240605,152600,223807560,16480,16480,16480,16480,0
20240605,152500,223807560,16480,16480,16480,16480,0
20240605,152400,223807560,16480,16480,16480,16480,0
20240605,152300,223807560,16480,16480,16480,16480,0
20240605,152200,223807560,16480,16480,16480,16480,0
20240605,152100,223807560,16480,16480,16480,16480,0
20240605,152000,223807560,16480,16480,16480,16480,0
20240605,151900,223807560,16480,16300,16480,16290,90
20240605,151800,222341170,16300,16300,16300,16300,13
20240605,151700,222129270,16300,16300,16300,16300,2
20240605,151600,222096670,16400,16400,16400,16400,0
20240605,151500,222096670,16400,16400,16400,16280,135
20240605,151400,219884110,16270,16270,16270,16270,0
20240605,151300,219884110,16270,16410,16410,16270,5
20240605,151200,219802620,16270,16270,16270,16270,0
20240605,151100,219802620,16270,16270,16270,16270,0
20240605,151000,219802620,16270,16270,16440,16270,130
20240605,150900,217687350,16280,16270,16280,16270,1294
20240605,150800,196632910,16270,16250,16270,16230,317
20240605,150700,191484640,16270,16270,16270,16270,50
20240605,150600,190671140,16270,16270,16270,16270,358
20240605,150500,184846480,16260,16270,16270,16260,478
20240605,150400,177070680,16270,16360,16360,16270,87
20240605,150300,175655100,16360,16350,16360,16350,40
20240605,150200,175000800,16270,16270,16270,16270,0
20240605,150100,175000800,16270,16270,16270,16270,0
20240605,150000,175000800,16270,16270,16270,16270,0
20240605,145900,175000800,16270,16270,16270,16270,101
20240605,145800,173357530,16500,16500,16500,16500,0
20240605,145700,173357530,16500,16500,16500,16500,0
20240605,145600,173357530,16500,16500,16500,16500,0
20240605,145500,173357530,16500,16500,16500,16500,0
20240605,145400,173357530,16500,16500,16500,16500,0
20240605,145300,173357530,16500,16500,16500,16500,0
20240605,145200,173357530,16500,16500,16500,16500,0
20240605,145100,173357530,16500,16500,16500,16500,0
20240605,145000,173357530,16500,16500,16500,16500,0
20240605,144900,173357530,16500,16500,16500,16500,0
20240605,144800,173357530,16500,16500,16500,16500,0
20240605,144700,173357530,16500,16500,16500,16500,0
20240605,144600,173357530,16500,16500,16500,16500,0
20240605,144500,173357530,16500,16500,16500,16500,0
20240605,144400,173357530,16500,16500,16500,16500,0
20240605,144300,173357530,16500,16500,16500,16500,0
20240605,144200,173357530,16500,16500,16500,16500,0
20240605,144100,173357530,16500,16500,16500,16500,0
20240605,144000,173357530,16500,16500,16500,16500,0
20240605,143900,173357530,16500,16500,16500,16500,0
20240605,143800,173357530,16500,16500,16500,16500,0
20240605,143700,173357530,16500,16500,16500,16500,0
20240605,143600,173357530,16500,16500,16500,16500,0
20240605,143500,173357530,16500,16500,16500,16500,0
20240605,143400,173357530,16500,16500,16500,16500,0
20240605,143300,173357530,16500,16500,16500,16500,0
20240605,143200,173357530,16500,16500,16500,16500,30
20240605,143100,172862530,16190,16190,16190,16190,0
20240605,143000,172862530,16190,16190,16230,16190,2794
20240605,142900,127599690,16190,16190,16190,16190,0
20240605,142800,127599690,16190,16190,16190,16190,0
20240605,142700,127599690,16190,16190,16190,16190,0
20240605,142600,127599690,16190,16190,16190,16190,0
20240605,142500,127599690,16190,16200,16200,16190,98
20240605,142400,126012210,16200,16200,16200,16200,0
20240605,142300,126012210,16200,16200,16200,16200,0
20240605,142200,126012210,16200,16200,16200,16200,0
20240605,142100,126012210,16200,16200,16200,16200,122
20240605,142000,124035810,16200,16200,16200,16200,0
20240605,141900,124035810,16200,16230,16230,16200,71
20240605,141800,122884050,16230,16230,16230,16230,0
20240605,141700,122884050,16230,16230,16230,16230,0
20240605,141600,122884050,16230,16210,16230,16210,536
20240605,141500,114184930,16220,16220,16220,16220,520
20240605,141400,105750530,16230,16230,16230,16230,0
20240605,141300,105750530,16230,16230,16230,16230,20
20240605,141200,105425930,16230,16230,16230,16230,0
20240605,141100,105425930,16230,16240,16240,16230,101
20240605,141000,103786500,16240,16240,16240,16240,0
20240605,140900,103786500,16240,16240,16240,16240,0
20240605,140800,103786500,16240,16240,16240,16240,0
20240605,140700,103786500,16240,16240,16240,16240,0
20240605,140600,103786500,16240,16240,16240,16240,52
20240605,140500,102942020,16240,16240,16240,16240,0
20240605,140400,102942020,16240,16240,16240,16240,0
20240605,140300,102942020,16240,16240,16240,16240,0
20240605,140200,102942020,16240,16240,16240,16240,0
20240605,140100,102942020,16240,16240,16240,16240,0
20240605,140000,102942020,16240,16240,16240,16240,0
20240605,135900,102942020,16240,16240,16240,16240,0
20240605,135800,102942020,16240,16240,16240,16240,0
20240605,135700,102942020,16240,16240,16240,16240,0
20240605,135600,102942020,16240,16240,16240,16240,0
20240605,135500,102942020,16240,16240,16240,16240,0
20240605,135400,102942020,16240,16300,16300,16240,38
20240605,135300,102324720,16320,16320,16320,16320,0
20240605,135200,102324720,16320,16320,16320,16320,0
20240605,135100,102324720,16320,16320,16320,16320,0
20240605,135000,102324720,16320,16320,16320,16320,0
20240605,134900,102324720,16320,16320,16320,16320,0
20240605,134800,102324720,16320,16320,16320,16320,0
20240605,134700,102324720,16320,16320,16320,16320,0
20240605,134600,102324720,16320,16320,16320,16320,0
20240605,134500,102324720,16320,16320,16320,16320,0
20240605,134400,102324720,16320,16280,16320,16280,20
20240605,134300,101998800,16240,16240,16240,16240,0
20240605,134200,101998800,16240,16240,16240,16240,44
20240605,134100,101284240,16260,16260,16260,16260,11
20240605,134000,101105380,16280,16280,16280,16280,15
20240605,133900,100861180,16280,16300,16300,16280,2
20240605,133800,100828600,16310,16310,16310,16310,10
20240605,133700,100665500,16310,16310,16310,16310,0
20240605,133600,100665500,16310,16310,16310,16310,0
20240605,133500,100665500,16310,16310,16310,16310,0
20240605,133400,100665500,16310,16310,16310,16310,0
20240605,133300,100665500,16310,16310,16310,16310,0
20240605,133200,100665500,16310,16310,16310,16310,2
20240605,133100,100632880,16310,16310,16310,16310,0
20240605,133000,100632880,16310,16310,16310,16310,0
20240605,132900,100632880,16310,16310,16310,16310,0
20240605,132800,100632880,16310,16310,16310,16310,0
20240605,132700,100632880,16310,16310,16310,16310,0
20240605,132600,100632880,16310,16310,16310,16300,110
20240605,132500,98838880,16300,16300,16300,16300,0
20240605,132400,98838880,16300,16300,16300,16300,0
20240605,132300,98838880,16300,16300,16300,16300,7
20240605,132200,98724780,16300,16300,16300,16300,0
20240605,132100,98724780,16300,16300,16300,16300,0
20240605,132000,98724780,16300,16300,16300,16300,0
20240605,131900,98724780,16300,16300,16300,16300,0
20240605,131800,98724780,16300,16300,16300,16300,0
20240605,131700,98724780,16300,16300,16300,16300,0
20240605,131600,98724780,16300,16300,16300,16300,445
20240605,131500,91471280,16300,16300,16300,16300,0
20240605,131400,91471280,16300,16300,16300,16300,0
20240605,131300,91471280,16300,16300,16300,16300,0
20240605,131200,91471280,16300,16300,16300,16300,0
20240605,131100,91471280,16300,16300,16300,16300,0
20240605,131000,91471280,16300,16300,16300,16300,0
20240605,130900,91471280,16300,16300,16300,16300,0
20240605,130800,91471280,16300,16300,16300,16300,0
20240605,130700,91471280,16300,16300,16300,16300,0
20240605,130600,91471280,16300,16300,16300,16300,0
20240605,130500,91471280,16300,16300,16300,16300,0
20240605,130400,91471280,16300,16300,16300,16300,0
20240605,130300,91471280,16300,16300,16300,16300,0
20240605,130200,91471280,16300,16300,16300,16300,0
20240605,130100,91471280,16300,16300,16300,16300,50
20240605,130000,90656280,16300,16300,16300,16300,0
20240605,125900,90656280,16300,16300,16300,16300,67
20240605,125800,89564180,16230,16230,16230,16230,0
20240605,125700,89564180,16230,16230,16230,16230,0
20240605,125600,89564180,16230,16250,16250,16230,148
20240605,125500,87161900,16320,16320,16320,16320,0
20240605,125400,87161900,16320,16320,16320,16320,45
20240605,125300,86427500,16320,16320,16320,16320,0
20240605,125200,86427500,16320,16320,16320,16320,0
20240605,125100,86427500,16320,16320,16320,16320,1
20240605,125000,86411180,16320,16320,16320,16320,87
20240605,124900,84991340,16320,16320,16320,16320,0
20240605,124800,84991340,16320,16320,16320,16320,0
20240605,124700,84991340,16320,16320,16320,16320,6
20240605,124600,84893420,16330,16330,16330,16330,0
20240605,124500,84893420,16330,16330,16330,16330,0
20240605,124400,84893420,16330,16330,16330,16330,0
20240605,124300,84893420,16330,16330,16330,16330,0
20240605,124200,84893420,16330,16330,16330,16330,0
20240605,124100,84893420,16330,16330,16330,16330,0
20240605,124000,84893420,16330,16330,16330,16330,0
20240605,123900,84893420,16330,16330,16330,16330,0
20240605,123800,84893420,16330,16330,16330,16330,0
20240605,123700,84893420,16330,16330,16330,16330,0
20240605,123600,84893420,16330,16330,16330,16330,0
20240605,123500,84893420,16330,16330,16330,16330,0
20240605,123400,84893420,16330,16230,16330,16230,179
20240605,123300,81974450,16220,16220,16220,16220,0
20240605,123200,81974450,16220,16220,16220,16220,0
20240605,123100,81974450,16220,16220,16220,16220,0
20240605,123000,81974450,16220,16220,16220,16220,0
20240605,122900,81974450,16220,16220,16220,16220,0
20240605,122800,81974450,16220,16220,16220,16220,0
20240605,122700,81974450,16220,16220,16220,16220,0
20240605,122600,81974450,16220,16220,16220,16220,0
20240605,122500,81974450,16220,16220,16220,16220,0
20240605,122400,81974450,16220,16220,16220,16220,0
20240605,122300,81974450,16220,16220,16220,16220,0
20240605,122200,81974450,16220,16220,16220,16220,0
20240605,122100,81974450,16220,16220,16220,16220,0
20240605,122000,81974450,16220,16220,16220,16220,0
20240605,121900,81974450,16220,16220,16220,16220,0
20240605,121800,81974450,16220,16220,16220,16220,0
20240605,121700,81974450,16220,16220,16220,16220,0
20240605,121600,81974450,16220,16220,16220,16220,0
20240605,121500,81974450,16220,16220,16220,16220,0
20240605,121400,81974450,16220,16220,16220,16220,0
20240605,121300,81974450,16220,16220,16220,16220,0
20240605,121200,81974450,16220,16220,16220,16220,0
20240605,121100,81974450,16220,16220,16220,16220,0
20240605,121000,81974450,16220,16220,16220,16220,0
20240605,120900,81974450,16220,16220,16220,16220,14
20240605,120800,81747370,16230,16260,16260,16230,101
20240605,120700,80107350,16280,16310,16310,16280,680
20240605,120600,69029570,16330,16330,16330,16330,0
20240605,120500,69029570,16330,16330,16330,16320,171
20240605,120400,66238250,16320,16320,16320,16320,0
20240605,120300,66238250,16320,16320,16320,16320,0
20240605,120200,66238250,16320,16320,16320,16320,0
20240605,120100,66238250,16320,16320,16320,16320,0
20240605,120000,66238250,16320,16320,16320,16320,0
20240605,115900,66238250,16320,16320,16320,16320,0
20240605,115800,66238250,16320,16320,16320,16320,0
20240605,115700,66238250,16320,16320,16320,16320,0
20240605,115600,66238250,16320,16320,16320,16320,0
20240605,115500,66238250,16320,16320,16320,16320,0
20240605,115400,66238250,16320,16320,16320,16320,0
20240605,115300,66238250,16320,16320,16320,16320,0
20240605,115200,66238250,16320,16320,16320,16320,0
20240605,115100,66238250,16320,16320,16320,16320,0
20240605,115000,66238250,16320,16320,16320,16320,0
20240605,114900,66238250,16320,16320,16320,16320,0
20240605,114800,66238250,16320,16320,16320,16320,0
20240605,114700,66238250,16320,16320,16320,16320,16
20240605,114600,65977130,16290,16290,16290,16290,0
20240605,114500,65977130,16290,16290,16290,16290,0
20240605,114400,65977130,16290,16290,16290,16290,0
20240605,114300,65977130,16290,16290,16290,16290,0
20240605,114200,65977130,16290,16290,16290,16290,0
20240605,114100,65977130,16290,16290,16290,16290,0
20240605,114000,65977130,16290,16290,16290,16290,0
20240605,113900,65977130,16290,16290,16290,16290,0
20240605,113800,65977130,16290,16290,16290,16290,0
20240605,113700,65977130,16290,16290,16290,16290,0
20240605,113600,65977130,16290,16290,16290,16290,0
20240605,113500,65977130,16290,16290,16290,16290,0
20240605,113400,65977130,16290,16290,16290,16290,1
20240605,113300,65960840,16280,16280,16280,16280,0
20240605,113200,65960840,16280,16280,16280,16280,19
20240605,113100,65651520,16280,16280,16280,16280,0
20240605,113000,65651520,16280,16290,16290,16280,150
20240605,112900,63208910,16280,16280,16280,16280,0
20240605,112800,63208910,16280,16280,16280,16280,0
20240605,112700,63208910,16280,16410,16410,16280,942
20240605,112600,47791460,16380,16380,16380,16380,0
20240605,112500,47791460,16380,16380,16380,16380,0
20240605,112400,47791460,16380,16380,16380,16380,0
20240605,112300,47791460,16380,16380,16380,16380,120
20240605,112200,45825860,16320,16320,16320,16320,0
20240605,112100,45825860,16320,16320,16320,16320,0
20240605,112000,45825860,16320,16370,16370,16320,21
20240605,111900,45482260,16380,16450,16450,16380,186
20240605,111800,42423050,16460,16460,16460,16460,0
20240605,111700,42423050,16460,16460,16460,16460,0
20240605,111600,42423050,16460,16460,16460,16460,0
20240605,111500,42423050,16460,16460,16460,16460,0
20240605,111400,42423050,16460,16460,16460,16460,0
20240605,111300,42423050,16460,16460,16460,16460,0
20240605,111200,42423050,16460,16460,16460,16460,0
20240605,111100,42423050,16460,16460,16460,16460,0
20240605,111000,42423050,16460,16460,16460,16460,0
20240605,110900,42423050,16460,16460,16460,16460,0
20240605,110800,42423050,16460,16460,16460,16460,0
20240605,110700,42423050,16460,16460,16460,16460,15
20240605,110600,42176150,16460,16460,16460,16460,0
20240605,110500,42176150,16460,16460,16460,16460,0
20240605,110400,42176150,16460,16460,16460,16460,0
20240605,110300,42176150,16460,16460,16460,16460,0
20240605,110200,42176150,16460,16460,16460,16460,0
20240605,110100,42176150,16460,16460,16460,16460,0
20240605,110000,42176150,16460,16460,16460,16460,0
20240605,105900,42176150,16460,16460,16460,16460,0
20240605,105800,42176150,16460,16460,16460,16460,0
20240605,105700,42176150,16460,16510,16510,16460,52
20240605,105600,41317850,16500,16500,16500,16500,0
20240605,105500,41317850,16500,16500,16500,16500,0
20240605,105400,41317850,16500,16500,16500,16500,0
20240605,105300,41317850,16500,16500,16500,16500,0
20240605,105200,41317850,16500,16500,16500,16500,0
20240605,105100,41317850,16500,16500,16500,16500,0
20240605,105000,41317850,16500,16500,16500,16500,0
20240605,104900,41317850,16500,16500,16500,16500,0
20240605,104800,41317850,16500,16500,16500,16500,0
20240605,104700,41317850,16500,16500,16500,16500,0
20240605,104600,41317850,16500,16500,16500,16500,0
20240605,104500,41317850,16500,16500,16500,16500,0
20240605,104400,41317850,16500,16500,16500,16500,0
20240605,104300,41317850,16500,16500,16500,16500,0
20240605,104200,41317850,16500,16500,16500,16500,0
20240605,104100,41317850,16500,16500,16500,16500,0
20240605,104000,41317850,16500,16500,16500,16500,0
20240605,103900,41317850,16500,16500,16500,16500,0
20240605,103800,41317850,16500,16500,16500,16500,0
20240605,103700,41317850,16500,16500,16500,16500,0
20240605,103600,41317850,16500,16500,16500,16500,0
20240605,103500,41317850,16500,16530,16530,16500,5
20240605,103400,41235290,16540,16550,16550,16540,39
20240605,103300,40589940,16540,16540,16540,16540,0
20240605,103200,40589940,16540,16540,16540,16540,0
20240605,103100,40589940,16540,16540,16540,16540,0
20240605,103000,40589940,16540,16540,16540,16540,0
20240605,102900,40589940,16540,16540,16540,16540,0
20240605,102800,40589940,16540,16540,16540,16540,0
20240605,102700,40589940,16540,16550,16550,16540,2
20240605,102600,40556850,16560,16560,16560,16560,363
20240605,102500,34545570,16560,16560,16560,16560,0
20240605,102400,34545570,16560,16560,16560,16560,0
20240605,102300,34545570,16560,16560,16560,16560,0
20240605,102200,34545570,16560,16560,16560,16560,0
20240605,102100,34545570,16560,16560,16560,16560,108
20240605,102000,32757090,16560,16560,16560,16560,0
20240605,101900,32757090,16560,16560,16560,16560,0
20240605,101800,32757090,16560,16560,16560,16560,50
20240605,101700,31929090,16560,16590,16590,16560,387
20240605,101600,25510210,16680,16680,16680,16680,0
20240605,101500,25510210,16680,16680,16680,16680,0
20240605,101400,25510210,16680,16680,16680,16680,3
20240605,101300,25460170,16680,16680,16680,16680,0
20240605,101200,25460170,16680,16680,16680,16680,0
20240605,101100,25460170,16680,16680,16680,16680,0
20240605,101000,25460170,16680,16680,16680,16680,0
20240605,100900,25460170,16680,16680,16680,16680,0
20240605,100800,25460170,16680,16680,16680,16680,0
20240605,100700,25460170,16680,16680,16680,16680,0
20240605,100600,25460170,16680,16680,16680,16680,0
20240605,100500,25460170,16680,16680,16680,16680,0
20240605,100400,25460170,16680,16680,16680,16680,0
20240605,100300,25460170,16680,16680,16680,16680,0
20240605,100200,25460170,16680,16680,16680,16680,0
20240605,100100,25460170,16680,16680,16680,16680,0
20240605,100000,25460170,16680,16680,16680,16680,1
20240605,095900,25443490,16590,16590,16590,16590,0
20240605,095800,25443490,16590,16590,16590,16590,0
20240605,095700,25443490,16590,16590,16590,16590,0
20240605,095600,25443490,16590,16590,16590,16590,0
20240605,095500,25443490,16590,16590,16590,16590,0
20240605,095400,25443490,16590,16590,16590,16590,0
20240605,095300,25443490,16590,16590,16590,16590,0
20240605,095200,25443490,16590,16590,16590,16590,0
20240605,095100,25443490,16590,16590,16590,16590,0
20240605,095000,25443490,16590,16590,16590,16590,0
20240605,094900,25443490,16590,16590,16590,16590,0
20240605,094800,25443490,16590,16590,16590,16590,0
20240605,094700,25443490,16590,16590,16590,16590,0
20240605,094600,25443490,16590,16590,16590,16590,0
20240605,094500,25443490,16590,16590,16590,16590,0
20240605,094400,25443490,16590,16590,16590,16590,0
20240605,094300,25443490,16590,16590,16590,16590,0
20240605,094200,25443490,16590,16590,16590,16590,0
20240605,094100,25443490,16590,16590,16590,16590,0
20240605,094000,25443490,16590,16590,16590,16590,0
20240605,093900,25443490,16590,16590,16590,16590,0
20240605,093800,25443490,16590,16590,16590,16590,0
20240605,093700,25443490,16590,16590,16590,16590,0
20240605,093600,25443490,16590,16590,16590,16590,0
20240605,093500,25443490,16590,16590,16590,16590,0
20240605,093400,25443490,16590,16590,16590,16590,0
20240605,093300,25443490,16590,16590,16590,16590,0
20240605,093200,25443490,16590,16590,16590,16590,18
20240605,093100,25144870,16580,16580,16580,16580,0
20240605,093000,25144870,16580,16580,16580,16580,0
20240605,092900,25144870,16580,16580,16580,16580,0
20240605,092800,25144870,16580,16580,16580,16580,0
20240605,092700,25144870,16580,16580,16580,16580,0
20240605,092600,25144870,16580,16580,16580,16580,0
20240605,092500,25144870,16580,16580,16580,16580,0
20240605,092400,25144870,16580,16580,16580,16580,0
20240605,092300,25144870,16580,16590,16590,16580,101
20240605,092200,23469290,16590,16590,16590,16590,0
20240605,092100,23469290,16590,16620,16620,16590,158
20240605,092000,20845970,16810,16810,16810,16810,0
20240605,091900,20845970,16810,16810,16810,16810,0
20240605,091800,20845970,16810,16810,16810,16810,0
20240605,091700,20845970,16810,16810,16810,16810,0
20240605,091600,20845970,16810,16810,16810,16810,0
20240605,091500,20845970,16810,16810,16810,16810,0
20240605,091400,20845970,16810,16810,16810,16810,0
20240605,091300,20845970,16810,16810,16810,16810,0
20240605,091200,20845970,16810,16810,16810,16810,0
20240605,091100,20845970,16810,16810,16810,16810,0
20240605,091000,20845970,16810,16810,16810,16810,0
20240605,090900,20845970,16810,16810,16810,16810,0
20240605,090800,20845970,16810,16810,16810,16810,1
20240605,090700,20829160,16790,16790,16790,16790,0
20240605,090600,20829160,16790,16790,16790,16700,502
20240605,090500,12406160,16800,16820,16830,16800,465
20240605,090400,4585310,16870,16910,16920,16810,109
20240605,090300,2742990,17340,16910,17340,16910,86
20240605,090200,1285910,16850,17100,17100,16850,66
20240605,090100,173500,17350,17350,17350,17350,0
20240605,090000,173500,17350,17350,17350,17350,10