KissMeData/002100/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,183600,281410160,10070,10070,10070,10070,698
20240603,183500,281410160,10070,10070,10070,10070,0
20240603,183400,281410160,10070,10070,10070,10070,0
20240603,183300,281410160,10070,10070,10070,10070,0
20240603,183200,281410160,10070,10070,10070,10070,0
20240603,183100,281410160,10070,10070,10070,10070,0
20240603,183000,281410160,10070,10070,10070,10070,0
20240603,182900,281410160,10070,10070,10070,10070,0
20240603,182800,281410160,10070,10070,10070,10070,0
20240603,182700,281410160,10070,10070,10070,10070,0
20240603,182600,281410160,10070,10070,10070,10070,0
20240603,182500,281410160,10070,10070,10070,10070,0
20240603,182400,281410160,10070,10070,10070,10070,0
20240603,182300,281410160,10070,10070,10070,10070,0
20240603,182200,281410160,10070,10070,10070,10070,0
20240603,182100,281410160,10070,10070,10070,10070,0
20240603,182000,281410160,10070,10070,10070,10070,0
20240603,181900,281410160,10070,10070,10070,10070,0
20240603,181800,281410160,10070,10070,10070,10070,0
20240603,181700,281410160,10070,10070,10070,10070,0
20240603,181600,281410160,10070,10070,10070,10070,0
20240603,181500,281410160,10070,10070,10070,10070,0
20240603,181400,281410160,10070,10070,10070,10070,0
20240603,181300,281410160,10070,10070,10070,10070,0
20240603,181200,281410160,10070,10070,10070,10070,0
20240603,181100,281410160,10070,10070,10070,10070,0
20240603,181000,281410160,10070,10070,10070,10070,0
20240603,180900,281410160,10070,10070,10070,10070,0
20240603,180800,281410160,10070,10070,10070,10070,0
20240603,180700,281410160,10070,10070,10070,10070,0
20240603,180600,281410160,10070,10070,10070,10070,698
20240603,180500,281410160,10070,10070,10070,10070,0
20240603,180400,281410160,10070,10070,10070,10070,0
20240603,180300,281410160,10070,10070,10070,10070,0
20240603,180200,281410160,10070,10070,10070,10070,0
20240603,180100,281410160,10070,10070,10070,10070,0
20240603,180000,281410160,10070,10070,10070,10070,0
20240603,175900,281410160,10070,10070,10070,10070,0
20240603,175800,281410160,10070,10070,10070,10070,0
20240603,175700,281410160,10070,10070,10070,10070,0
20240603,175600,281410160,10070,10070,10070,10070,0
20240603,175500,281410160,10070,10070,10070,10070,0
20240603,175400,281410160,10070,10070,10070,10070,0
20240603,175300,281410160,10070,10070,10070,10070,0
20240603,175200,281410160,10070,10070,10070,10070,0
20240603,175100,281410160,10070,10070,10070,10070,0
20240603,175000,281410160,10070,10070,10070,10070,0
20240603,174900,281410160,10070,10070,10070,10070,0
20240603,174800,281410160,10070,10070,10070,10070,0
20240603,174700,281410160,10070,10070,10070,10070,0
20240603,174600,281410160,10070,10070,10070,10070,0
20240603,174500,281410160,10070,10070,10070,10070,0
20240603,174400,281410160,10070,10070,10070,10070,0
20240603,174300,281410160,10070,10070,10070,10070,0
20240603,174200,281410160,10070,10070,10070,10070,0
20240603,174100,281410160,10070,10070,10070,10070,0
20240603,174000,281410160,10070,10070,10070,10070,0
20240603,173900,281410160,10070,10070,10070,10070,0
20240603,173800,281410160,10070,10070,10070,10070,0
20240603,173700,281410160,10070,10070,10070,10070,0
20240603,173600,281410160,10070,10070,10070,10070,698
20240603,173500,281410160,10070,10070,10070,10070,0
20240603,173400,281410160,10070,10070,10070,10070,0
20240603,173300,281410160,10070,10070,10070,10070,0
20240603,173200,281410160,10070,10070,10070,10070,0
20240603,173100,281410160,10070,10070,10070,10070,0
20240603,173000,281410160,10070,10070,10070,10070,0
20240603,172900,281410160,10070,10070,10070,10070,0
20240603,172800,281410160,10070,10070,10070,10070,0
20240603,172700,281410160,10070,10070,10070,10070,0
20240603,172600,281410160,10070,10070,10070,10070,0
20240603,172500,281410160,10070,10070,10070,10070,0
20240603,172400,281410160,10070,10070,10070,10070,0
20240603,172300,281410160,10070,10070,10070,10070,0
20240603,172200,281410160,10070,10070,10070,10070,0
20240603,172100,281410160,10070,10070,10070,10070,0
20240603,172000,281410160,10070,10070,10070,10070,0
20240603,171900,281410160,10070,10070,10070,10070,0
20240603,171800,281410160,10070,10070,10070,10070,0
20240603,171700,281410160,10070,10070,10070,10070,0
20240603,171600,281410160,10070,10070,10070,10070,0
20240603,171500,281410160,10070,10070,10070,10070,0
20240603,171400,281410160,10070,10070,10070,10070,0
20240603,171300,281410160,10070,10070,10070,10070,0
20240603,171200,281410160,10070,10070,10070,10070,0
20240603,171100,281410160,10070,10070,10070,10070,0
20240603,171000,281410160,10070,10070,10070,10070,0
20240603,170900,281410160,10070,10070,10070,10070,0
20240603,170800,281410160,10070,10070,10070,10070,0
20240603,170700,281410160,10070,10070,10070,10070,0
20240603,170600,281410160,10070,10070,10070,10070,698
20240603,170500,281410160,10070,10070,10070,10070,0
20240603,170400,281410160,10070,10070,10070,10070,0
20240603,170300,281410160,10070,10070,10070,10070,0
20240603,170200,281410160,10070,10070,10070,10070,0
20240603,170100,281410160,10070,10070,10070,10070,0
20240603,170000,281410160,10070,10070,10070,10070,0
20240603,165900,281410160,10070,10070,10070,10070,0
20240603,165800,281410160,10070,10070,10070,10070,0
20240603,165700,281410160,10070,10070,10070,10070,0
20240603,165600,281410160,10070,10070,10070,10070,0
20240603,165500,281410160,10070,10070,10070,10070,0
20240603,165400,281410160,10070,10070,10070,10070,0
20240603,165300,281410160,10070,10070,10070,10070,0
20240603,165200,281410160,10070,10070,10070,10070,0
20240603,165100,281410160,10070,10070,10070,10070,0
20240603,165000,281410160,10070,10070,10070,10070,0
20240603,164900,281410160,10070,10070,10070,10070,0
20240603,164800,281410160,10070,10070,10070,10070,0
20240603,164700,281410160,10070,10070,10070,10070,0
20240603,164600,281410160,10070,10070,10070,10070,0
20240603,164500,281410160,10070,10070,10070,10070,0
20240603,164400,281410160,10070,10070,10070,10070,0
20240603,164300,281410160,10070,10070,10070,10070,0
20240603,164200,281410160,10070,10070,10070,10070,0
20240603,164100,281410160,10070,10070,10070,10070,0
20240603,164000,281410160,10070,10070,10070,10070,0
20240603,163900,281410160,10070,10070,10070,10070,0
20240603,163800,281410160,10070,10070,10070,10070,0
20240603,163700,281410160,10070,10070,10070,10070,0
20240603,163600,281410160,10070,10070,10070,10070,698
20240603,163500,281410160,10070,10070,10070,10070,0
20240603,163400,281410160,10070,10070,10070,10070,0
20240603,163300,281410160,10070,10070,10070,10070,0
20240603,163200,281410160,10070,10070,10070,10070,0
20240603,163100,281410160,10070,10070,10070,10070,0
20240603,163000,281410160,10070,10070,10070,10070,0
20240603,162900,281410160,10070,10070,10070,10070,0
20240603,162800,281410160,10070,10070,10070,10070,0
20240603,162700,281410160,10070,10070,10070,10070,0
20240603,162600,281410160,10070,10070,10070,10070,0
20240603,162500,281410160,10070,10070,10070,10070,0
20240603,162400,281410160,10070,10070,10070,10070,0
20240603,162300,281410160,10070,10070,10070,10070,0
20240603,162200,281410160,10070,10070,10070,10070,0
20240603,162100,281410160,10070,10070,10070,10070,0
20240603,162000,281410160,10070,10070,10070,10070,0
20240603,161900,281410160,10070,10070,10070,10070,0
20240603,161800,281410160,10070,10070,10070,10070,0
20240603,161700,281410160,10070,10070,10070,10070,0
20240603,161600,281410160,10070,10070,10070,10070,0
20240603,161500,281410160,10070,10070,10070,10070,0
20240603,161400,281410160,10070,10070,10070,10070,0
20240603,161300,281410160,10070,10070,10070,10070,0
20240603,161200,281410160,10070,10070,10070,10070,0
20240603,161100,281410160,10070,10070,10070,10070,0
20240603,161000,281410160,10070,10070,10070,10070,0
20240603,160900,281410160,10070,10070,10070,10070,0
20240603,160800,281410160,10070,10070,10070,10070,0
20240603,160700,281410160,10070,10070,10070,10070,0
20240603,160600,281410160,10070,10070,10070,10070,698
20240603,160500,281410160,10070,10070,10070,10070,0
20240603,160400,281410160,10070,10070,10070,10070,0
20240603,160300,281410160,10070,10070,10070,10070,0
20240603,160200,281410160,10070,10070,10070,10070,0
20240603,160100,281410160,10070,10070,10070,10070,0
20240603,160000,281410160,10070,10070,10070,10070,0
20240603,155900,281410160,10070,10070,10070,10070,0
20240603,155800,281410160,10070,10070,10070,10070,0
20240603,155700,281410160,10070,10070,10070,10070,0
20240603,155600,281410160,10070,10070,10070,10070,0
20240603,155500,281410160,10070,10070,10070,10070,0
20240603,155400,281410160,10070,10070,10070,10070,0
20240603,155300,281410160,10070,10070,10070,10070,0
20240603,155200,281410160,10070,10070,10070,10070,0
20240603,155100,281410160,10070,10070,10070,10070,0
20240603,155000,281410160,10070,10070,10070,10070,0
20240603,154900,281410160,10070,10070,10070,10070,0
20240603,154800,281410160,10070,10070,10070,10070,0
20240603,154700,281410160,10070,10070,10070,10070,0
20240603,154600,281410160,10070,10070,10070,10070,0
20240603,154500,281410160,10070,10070,10070,10070,0
20240603,154400,281410160,10070,10070,10070,10070,0
20240603,154300,281410160,10070,10070,10070,10070,0
20240603,154200,281410160,10070,10070,10070,10070,0
20240603,154100,281410160,10070,10070,10070,10070,0
20240603,154000,281410160,10070,10070,10070,10070,0
20240603,153900,281410160,10070,10070,10070,10070,0
20240603,153800,281410160,10070,10070,10070,10070,0
20240603,153700,281410160,10070,10070,10070,10070,0
20240603,153600,281410160,10070,10070,10070,10070,698
20240603,153500,281410160,10070,10070,10070,10070,0
20240603,153400,281410160,10070,10070,10070,10070,0
20240603,153300,281410160,10070,10070,10070,10070,0
20240603,153200,281410160,10070,10070,10070,10070,0
20240603,153100,281410160,10070,10070,10070,10070,0
20240603,153000,281410160,10070,10070,10070,10070,698
20240603,152900,274381300,10070,10070,10070,10070,0
20240603,152800,274381300,10070,10070,10070,10070,0
20240603,152700,274381300,10070,10070,10070,10070,0
20240603,152600,274381300,10070,10070,10070,10070,0
20240603,152500,274381300,10070,10070,10070,10070,0
20240603,152400,274381300,10070,10070,10070,10070,0
20240603,152300,274381300,10070,10070,10070,10070,0
20240603,152200,274381300,10070,10070,10070,10070,0
20240603,152100,274381300,10070,10070,10070,10070,0
20240603,152000,274381300,10070,10070,10070,10070,0
20240603,151900,274381300,10070,10070,10070,10070,0
20240603,151800,274381300,10070,10070,10070,10070,230
20240603,151700,272065200,10060,10070,10070,10060,54
20240603,151600,271521920,10070,10070,10070,10070,10
20240603,151500,271421220,10070,10050,10070,10050,194
20240603,151400,269471500,10050,10050,10050,10050,1
20240603,151300,269461450,10070,10050,10070,10050,16
20240603,151200,269300430,10050,10050,10050,10050,2
20240603,151100,269280330,10050,10050,10050,10050,1
20240603,151000,269270280,10050,10050,10050,10050,98
20240603,150900,268285380,10050,10060,10060,10050,4
20240603,150800,268245150,10060,10050,10070,10050,129
20240603,150700,266946570,10050,10050,10050,10050,1
20240603,150600,266936520,10050,10050,10050,10050,202
20240603,150500,264906420,10050,10050,10050,10050,1
20240603,150400,264896370,10050,10050,10050,10050,2
20240603,150300,264876270,10050,10050,10050,10050,1
20240603,150200,264866220,10050,10050,10050,10050,2
20240603,150100,264846120,10050,10050,10050,10050,1
20240603,150000,264836070,10050,10050,10070,10050,4
20240603,145900,264795830,10050,10050,10050,10050,1
20240603,145800,264785780,10050,10050,10050,10050,2
20240603,145700,264765680,10050,10060,10060,10050,16
20240603,145600,264604730,10050,10060,10060,10050,819
20240603,145500,256365610,10060,10060,10060,10060,46
20240603,145400,255902850,10060,10060,10060,10060,0
20240603,145300,255902850,10060,10060,10060,10060,0
20240603,145200,255902850,10060,10060,10060,10060,0
20240603,145100,255902850,10060,10060,10060,10060,0
20240603,145000,255902850,10060,10060,10060,10060,0
20240603,144900,255902850,10060,10060,10060,10060,50
20240603,144800,255399850,10060,10060,10060,10060,0
20240603,144700,255399850,10060,10060,10060,10060,1
20240603,144600,255389790,10060,10060,10060,10060,0
20240603,144500,255389790,10060,10060,10060,10060,0
20240603,144400,255389790,10060,10060,10060,10060,0
20240603,144300,255389790,10060,10060,10060,10060,0
20240603,144200,255389790,10060,10060,10060,10060,0
20240603,144100,255389790,10060,10060,10060,10060,0
20240603,144000,255389790,10060,10070,10070,10060,130
20240603,143900,254081490,10060,10060,10060,10060,0
20240603,143800,254081490,10060,10060,10060,10060,0
20240603,143700,254081490,10060,10060,10060,10060,0
20240603,143600,254081490,10060,10060,10060,10060,0
20240603,143500,254081490,10060,10060,10060,10060,0
20240603,143400,254081490,10060,10060,10060,10060,0
20240603,143300,254081490,10060,10060,10060,10060,96
20240603,143200,253115730,10060,10060,10060,10060,0
20240603,143100,253115730,10060,10060,10060,10060,99
20240603,143000,252119790,10060,10060,10060,10060,40
20240603,142900,251717390,10050,10050,10050,10050,0
20240603,142800,251717390,10050,10050,10050,10050,59
20240603,142700,251124440,10050,10050,10050,10050,0
20240603,142600,251124440,10050,10050,10050,10050,3
20240603,142500,251094290,10050,10050,10050,10050,0
20240603,142400,251094290,10050,10050,10050,10050,0
20240603,142300,251094290,10050,10050,10050,10050,50
20240603,142200,250591790,10050,10050,10050,10050,0
20240603,142100,250591790,10050,10050,10050,10050,50
20240603,142000,250089290,10060,10060,10060,10060,120
20240603,141900,248882090,10070,10070,10070,10070,0
20240603,141800,248882090,10070,10070,10070,10060,369
20240603,141700,245169920,10070,10070,10070,10070,0
20240603,141600,245169920,10070,10060,10070,10060,367
20240603,141500,241477880,10070,10070,10070,10070,0
20240603,141400,241477880,10070,10070,10070,10070,0
20240603,141300,241477880,10070,10070,10070,10070,0
20240603,141200,241477880,10070,10070,10070,10070,90
20240603,141100,240571580,10060,10060,10060,10060,676
20240603,141000,233771020,10070,10070,10070,10070,10
20240603,140900,233670320,10060,10060,10060,10060,0
20240603,140800,233670320,10060,10060,10060,10060,0
20240603,140700,233670320,10060,10060,10060,10060,0
20240603,140600,233670320,10060,10060,10060,10060,0
20240603,140500,233670320,10060,10060,10060,10060,0
20240603,140400,233670320,10060,10060,10060,10060,0
20240603,140300,233670320,10060,10060,10060,10060,10
20240603,140200,233569720,10070,10070,10070,10070,99
20240603,140100,232572790,10060,10070,10070,10060,102
20240603,140000,231545670,10070,10070,10070,10070,1
20240603,135900,231535600,10070,10070,10070,10070,1
20240603,135800,231525530,10070,10070,10070,10070,0
20240603,135700,231525530,10070,10060,10070,10060,31
20240603,135600,231213440,10060,10060,10060,10060,0
20240603,135500,231213440,10060,10060,10060,10060,1
20240603,135400,231203380,10060,10060,10060,10060,0
20240603,135300,231203380,10060,10050,10060,10050,28
20240603,135200,230921710,10050,10050,10050,10050,0
20240603,135100,230921710,10050,10050,10050,10050,0
20240603,135000,230921710,10050,10050,10050,10050,0
20240603,134900,230921710,10050,10050,10050,10050,100
20240603,134800,229916710,10060,10060,10060,10060,0
20240603,134700,229916710,10060,10060,10060,10060,600
20240603,134600,223880710,10070,10070,10070,10070,35
20240603,134500,223528260,10070,10070,10070,10070,113
20240603,134400,222390350,10070,10070,10070,10070,126
20240603,134300,221121530,10060,10060,10060,10060,43
20240603,134200,220688950,10070,10070,10070,10070,1
20240603,134100,220678880,10060,10060,10060,10060,139
20240603,134000,219280540,10050,10050,10050,10050,0
20240603,133900,219280540,10050,10050,10050,10050,4
20240603,133800,219240340,10060,10060,10060,10060,0
20240603,133700,219240340,10060,10060,10060,10060,2
20240603,133600,219220220,10030,10030,10030,10030,108
20240603,133500,218136980,10060,10060,10060,10060,0
20240603,133400,218136980,10060,10060,10060,10060,0
20240603,133300,218136980,10060,10060,10060,10060,0
20240603,133200,218136980,10060,10050,10060,10050,1019
20240603,133100,207895730,10050,10050,10050,10050,0
20240603,133000,207895730,10050,10050,10050,10050,1
20240603,132900,207885680,10050,10050,10050,10050,0
20240603,132800,207885680,10050,10050,10050,10050,1
20240603,132700,207875630,10050,10040,10050,10040,40
20240603,132600,207474020,10040,10040,10040,10040,42
20240603,132500,207052340,10040,10040,10040,10040,9
20240603,132400,206961980,10050,10050,10050,10050,0
20240603,132300,206961980,10050,10050,10050,10050,0
20240603,132200,206961980,10050,10050,10050,10050,0
20240603,132100,206961980,10050,10050,10050,10050,14
20240603,132000,206821280,10050,10050,10050,10050,100
20240603,131900,205816280,10050,10050,10050,10050,0
20240603,131800,205816280,10050,10050,10050,10050,0
20240603,131700,205816280,10050,10050,10050,10050,0
20240603,131600,205816280,10050,10050,10050,10050,1
20240603,131500,205806230,10050,10050,10050,10050,0
20240603,131400,205806230,10050,10050,10050,10050,0
20240603,131300,205806230,10050,10050,10050,10050,0
20240603,131200,205806230,10050,10050,10050,10050,0
20240603,131100,205806230,10050,10050,10050,10050,0
20240603,131000,205806230,10050,10050,10050,10050,0
20240603,130900,205806230,10050,10050,10050,10050,2
20240603,130800,205786130,10050,10050,10050,10050,0
20240603,130700,205786130,10050,10050,10050,10050,0
20240603,130600,205786130,10050,10040,10050,10040,496
20240603,130500,200806160,10040,10040,10040,10040,0
20240603,130400,200806160,10040,10040,10040,10040,1
20240603,130300,200796120,10040,10040,10040,10040,0
20240603,130200,200796120,10040,10040,10040,10040,0
20240603,130100,200796120,10040,10040,10040,10040,0
20240603,130000,200796120,10040,10040,10040,10040,0
20240603,125900,200796120,10040,10040,10040,10040,0
20240603,125800,200796120,10040,10040,10040,10040,0
20240603,125700,200796120,10040,10040,10040,10040,0
20240603,125600,200796120,10040,10040,10040,10040,258
20240603,125500,198205800,10030,10030,10030,10030,50
20240603,125400,197704300,10020,10020,10020,10020,0
20240603,125300,197704300,10020,10020,10020,10020,0
20240603,125200,197704300,10020,10020,10020,10020,0
20240603,125100,197704300,10020,10020,10020,10020,0
20240603,125000,197704300,10020,10020,10020,10020,4
20240603,124900,197664220,10020,10020,10020,10020,0
20240603,124800,197664220,10020,10020,10020,10020,0
20240603,124700,197664220,10020,10020,10020,10020,3
20240603,124600,197634160,10020,10020,10020,10020,0
20240603,124500,197634160,10020,10020,10020,10020,0
20240603,124400,197634160,10020,10020,10020,10020,0
20240603,124300,197634160,10020,10020,10020,10020,0
20240603,124200,197634160,10020,10020,10020,10020,19
20240603,124100,197443780,10020,10020,10020,10020,0
20240603,124000,197443780,10020,10020,10020,10020,0
20240603,123900,197443780,10020,10020,10020,10020,29
20240603,123800,197153200,10040,10040,10040,10040,0
20240603,123700,197153200,10040,10040,10040,10040,2
20240603,123600,197133120,10040,10040,10040,10040,0
20240603,123500,197133120,10040,10040,10040,10040,0
20240603,123400,197133120,10040,10040,10040,10040,0
20240603,123300,197133120,10040,10040,10040,10040,0
20240603,123200,197133120,10040,10030,10040,10030,557
20240603,123100,191541990,10030,10030,10030,10030,0
20240603,123000,191541990,10030,10030,10030,10030,1
20240603,122900,191531960,10030,10030,10030,10030,0
20240603,122800,191531960,10030,10030,10030,10030,90
20240603,122700,190629260,10030,10030,10030,10030,0
20240603,122600,190629260,10030,10030,10030,10030,0
20240603,122500,190629260,10030,10030,10030,10030,0
20240603,122400,190629260,10030,10030,10030,10030,0
20240603,122300,190629260,10030,10030,10030,10030,0
20240603,122200,190629260,10030,10030,10030,10030,0
20240603,122100,190629260,10030,10030,10030,10030,0
20240603,122000,190629260,10030,10030,10030,10030,0
20240603,121900,190629260,10030,10030,10030,10030,0
20240603,121800,190629260,10030,10030,10030,10030,0
20240603,121700,190629260,10030,10030,10030,10030,0
20240603,121600,190629260,10030,10030,10030,10030,0
20240603,121500,190629260,10030,10030,10030,10030,0
20240603,121400,190629260,10030,10030,10030,10030,0
20240603,121300,190629260,10030,10030,10030,10030,18
20240603,121200,190448720,10030,10030,10030,10030,0
20240603,121100,190448720,10030,10030,10030,10030,20
20240603,121000,190248120,10030,10040,10040,10030,9
20240603,120900,190157800,10040,10040,10040,10040,73
20240603,120800,189424880,10040,10040,10040,10040,2
20240603,120700,189404800,10040,10040,10040,10040,0
20240603,120600,189404800,10040,10040,10040,10040,20
20240603,120500,189204000,10030,10030,10030,10030,0
20240603,120400,189204000,10030,10030,10030,10030,10
20240603,120300,189103700,10030,10030,10030,10030,39
20240603,120200,188712530,10030,10030,10030,10030,50
20240603,120100,188211030,10030,10030,10030,10030,0
20240603,120000,188211030,10030,10030,10030,10030,1
20240603,115900,188201000,10030,10030,10030,10030,0
20240603,115800,188201000,10030,10030,10030,10030,0
20240603,115700,188201000,10030,10030,10030,10030,20
20240603,115600,188000400,10040,10040,10040,10040,0
20240603,115500,188000400,10040,10030,10040,10030,170
20240603,115400,186295110,10040,10040,10040,10040,0
20240603,115300,186295110,10040,10040,10040,10040,0
20240603,115200,186295110,10040,10030,10040,10030,290
20240603,115100,183385070,10030,10030,10030,10030,0
20240603,115000,183385070,10030,10030,10030,10030,197
20240603,114900,181409160,10030,10030,10030,10030,217
20240603,114800,179232650,10030,10010,10030,10010,503
20240603,114700,174192530,10010,10010,10010,10010,0
20240603,114600,174192530,10010,10010,10010,10010,0
20240603,114500,174192530,10010,10010,10010,10010,0
20240603,114400,174192530,10010,10010,10010,10010,0
20240603,114300,174192530,10010,10010,10010,10010,0
20240603,114200,174192530,10010,10000,10010,10000,255
20240603,114100,171640010,10000,10000,10000,10000,0
20240603,114000,171640010,10000,10000,10000,10000,0
20240603,113900,171640010,10000,10000,10000,10000,0
20240603,113800,171640010,10000,10000,10000,10000,0
20240603,113700,171640010,10000,10000,10000,10000,5
20240603,113600,171590010,10010,10010,10010,10010,0
20240603,113500,171590010,10010,10010,10010,10010,48
20240603,113400,171109530,10010,10010,10010,10010,0
20240603,113300,171109530,10010,10010,10010,10010,0
20240603,113200,171109530,10010,10010,10010,10010,0
20240603,113100,171109530,10010,10010,10010,10010,0
20240603,113000,171109530,10010,10010,10010,10010,0
20240603,112900,171109530,10010,10010,10010,10010,0
20240603,112800,171109530,10010,10010,10010,10010,20
20240603,112700,170909330,10010,10010,10010,10010,2
20240603,112600,170889310,10020,10020,10020,10020,0
20240603,112500,170889310,10020,10020,10020,10020,3
20240603,112400,170859250,10010,10010,10010,10010,55
20240603,112300,170308700,10020,10020,10020,10020,0
20240603,112200,170308700,10020,10020,10020,10020,21
20240603,112100,170098280,10020,10020,10020,10020,20
20240603,112000,169897880,10020,10020,10020,10020,0
20240603,111900,169897880,10020,10020,10020,10020,0
20240603,111800,169897880,10020,10020,10020,10020,208
20240603,111700,167813720,10020,10020,10020,10020,0
20240603,111600,167813720,10020,10010,10020,10010,720
20240603,111500,160603460,10000,10000,10000,10000,0
20240603,111400,160603460,10000,10000,10000,10000,734
20240603,111300,153263460,10000,10000,10000,10000,50
20240603,111200,152763460,10000,10000,10000,10000,5
20240603,111100,152713460,9990,9990,9990,9990,534
20240603,111000,147378800,9990,9990,9990,9990,5
20240603,110900,147328850,9990,9990,9990,9990,10
20240603,110800,147228950,9990,9990,9990,9990,2
20240603,110700,147208970,9990,9990,9990,9990,0
20240603,110600,147208970,9990,9990,9990,9990,0
20240603,110500,147208970,9990,9990,9990,9990,0
20240603,110400,147208970,9990,9980,9990,9980,55
20240603,110300,146660060,9990,9990,9990,9990,25
20240603,110200,146410310,9990,9990,9990,9990,0
20240603,110100,146410310,9990,9990,9990,9990,1
20240603,110000,146400320,9990,9990,9990,9990,2
20240603,105900,146380340,9990,9990,9990,9990,0
20240603,105800,146380340,9990,9990,9990,9990,2
20240603,105700,146360360,9990,9990,9990,9990,0
20240603,105600,146360360,9990,9990,9990,9990,0
20240603,105500,146360360,9990,9980,9990,9980,62
20240603,105400,145741480,9990,9990,9990,9990,4
20240603,105300,145701520,9980,9980,9980,9980,0
20240603,105200,145701520,9980,9980,9980,9980,0
20240603,105100,145701520,9980,9980,9980,9980,58
20240603,105000,145122680,9980,9980,9980,9980,0
20240603,104900,145122680,9980,9980,9980,9980,0
20240603,104800,145122680,9980,9980,9980,9980,0
20240603,104700,145122680,9980,9980,9980,9980,1
20240603,104600,145112700,9980,9980,9980,9980,404
20240603,104500,141080780,9980,9980,9980,9980,40
20240603,104400,140681580,9980,9980,9980,9980,0
20240603,104300,140681580,9980,9980,9980,9980,0
20240603,104200,140681580,9980,9980,9980,9980,195
20240603,104100,138735480,9980,9980,9980,9980,0
20240603,104000,138735480,9980,9980,9980,9980,0
20240603,103900,138735480,9980,9980,9980,9980,0
20240603,103800,138735480,9980,9980,9980,9980,0
20240603,103700,138735480,9980,9980,9980,9980,0
20240603,103600,138735480,9980,9980,9980,9980,0
20240603,103500,138735480,9980,9980,9980,9980,0
20240603,103400,138735480,9980,9970,9980,9970,404
20240603,103300,134703580,9970,9970,9970,9970,0
20240603,103200,134703580,9970,9970,9970,9970,0
20240603,103100,134703580,9970,9970,9970,9970,40
20240603,103000,134304780,9970,9970,9970,9970,2
20240603,102900,134284840,9970,9970,9970,9970,2
20240603,102800,134264900,9970,9970,9970,9970,2
20240603,102700,134244960,10000,10000,10000,10000,0
20240603,102600,134244960,10000,10000,10000,10000,0
20240603,102500,134244960,10000,9980,10000,9980,2
20240603,102400,134224980,9960,9990,10000,9940,6441
20240603,102300,70126380,9990,9990,9990,9990,0
20240603,102200,70126380,9990,9990,9990,9990,0
20240603,102100,70126380,9990,9990,9990,9990,0
20240603,102000,70126380,9990,9990,9990,9990,0
20240603,101900,70126380,9990,9990,9990,9990,0
20240603,101800,70126380,9990,9990,9990,9990,0
20240603,101700,70126380,9990,9990,9990,9990,1410
20240603,101600,56040480,9990,9990,9990,9990,188
20240603,101500,54162360,9970,9970,9970,9970,0
20240603,101400,54162360,9970,9970,9970,9970,0
20240603,101300,54162360,9970,9970,9970,9970,20
20240603,101200,53962960,9960,9960,9960,9960,107
20240603,101100,52897240,9960,9990,9990,9960,227
20240603,101000,50633110,9990,9990,9990,9990,0
20240603,100900,50633110,9990,9980,9990,9950,337
20240603,100800,47275320,9990,9990,9990,9980,19
20240603,100700,47085660,9990,9990,9990,9990,1
20240603,100600,47075670,9990,9990,9990,9990,3
20240603,100500,47045700,9990,9990,9990,9990,10
20240603,100400,46945800,9990,9990,9990,9990,1
20240603,100300,46935810,9990,9990,9990,9990,1
20240603,100200,46925820,9990,9990,9990,9990,100
20240603,100100,45926820,9990,9990,9990,9990,0
20240603,100000,45926820,9990,9990,9990,9990,20
20240603,095900,45727020,9990,9990,9990,9990,205
20240603,095800,43679070,9990,9990,9990,9990,0
20240603,095700,43679070,9990,9990,9990,9990,1
20240603,095600,43669080,9980,9980,9980,9980,0
20240603,095500,43669080,9980,9980,9980,9980,0
20240603,095400,43669080,9980,9980,9980,9980,0
20240603,095300,43669080,9980,9980,9980,9980,0
20240603,095200,43669080,9980,9980,9980,9980,0
20240603,095100,43669080,9980,9980,9980,9980,0
20240603,095000,43669080,9980,9980,9980,9980,0
20240603,094900,43669080,9980,9980,9980,9980,0
20240603,094800,43669080,9980,9980,9980,9980,265
20240603,094700,41024380,9980,9980,9980,9980,0
20240603,094600,41024380,9980,9980,9980,9980,0
20240603,094500,41024380,9980,9980,9980,9980,25
20240603,094400,40774880,9980,9980,9980,9980,50
20240603,094300,40275880,9990,9990,9990,9990,0
20240603,094200,40275880,9990,9990,9990,9990,176
20240603,094100,38517640,9970,9970,9970,9970,4
20240603,094000,38477760,9970,9970,9970,9970,0
20240603,093900,38477760,9970,9970,9970,9970,50
20240603,093800,37979260,9970,9970,9970,9970,1
20240603,093700,37969290,9970,9970,9970,9970,33
20240603,093600,37640280,9970,9970,9970,9970,3
20240603,093500,37610370,9970,9970,9970,9970,32
20240603,093400,37291330,9970,9970,9970,9970,10
20240603,093300,37191630,9960,9960,9960,9960,0
20240603,093200,37191630,9960,9960,9960,9960,0
20240603,093100,37191630,9960,9960,9960,9960,0
20240603,093000,37191630,9960,9960,9960,9960,0
20240603,092900,37191630,9960,9960,9960,9960,0
20240603,092800,37191630,9960,9960,9960,9960,0
20240603,092700,37191630,9960,9960,9960,9960,1
20240603,092600,37181670,9960,9960,9960,9960,0
20240603,092500,37181670,9960,9960,9960,9960,182
20240603,092400,35368950,9950,9960,9960,9950,103
20240603,092300,34344020,9960,9960,9960,9960,110
20240603,092200,33248420,9960,9960,9960,9960,5
20240603,092100,33198620,9940,9940,9940,9940,0
20240603,092000,33198620,9940,9940,9940,9940,0
20240603,091900,33198620,9940,9940,9940,9940,0
20240603,091800,33198620,9940,9940,9940,9940,50
20240603,091700,32701620,9940,9950,9950,9940,99
20240603,091600,31717460,9940,9950,9950,9940,201
20240603,091500,29719190,9960,9960,9960,9960,2
20240603,091400,29699270,9960,9960,9960,9960,40
20240603,091300,29300870,9950,9960,9960,9950,487
20240603,091200,24455120,9950,9950,9950,9950,220
20240603,091100,22266120,9980,9980,9980,9980,1
20240603,091000,22256140,9980,9980,9980,9980,12
20240603,090900,22136380,9980,9970,9980,9970,988
20240603,090800,12276150,9980,9960,9980,9960,1018
20240603,090700,2136510,9980,9980,9980,9980,0
20240603,090600,2136510,9980,9980,9980,9980,135
20240603,090500,789210,9990,9990,9990,9990,0
20240603,090400,789210,9990,9990,9990,9990,0
20240603,090300,789210,9990,9990,9990,9990,0
20240603,090200,789210,9990,9990,9990,9990,0
20240603,090100,789210,9990,9990,9990,9990,24
20240603,090000,549450,9990,9990,9990,9990,55