KissMeData/036560/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,192100,692273380,11900,11900,11900,11900,1094
20240603,192000,692273380,11900,11900,11900,11900,0
20240603,191900,692273380,11900,11900,11900,11900,0
20240603,191800,692273380,11900,11900,11900,11900,0
20240603,191700,692273380,11900,11900,11900,11900,0
20240603,191600,692273380,11900,11900,11900,11900,0
20240603,191500,692273380,11900,11900,11900,11900,0
20240603,191400,692273380,11900,11900,11900,11900,0
20240603,191300,692273380,11900,11900,11900,11900,0
20240603,191200,692273380,11900,11900,11900,11900,0
20240603,191100,692273380,11900,11900,11900,11900,0
20240603,191000,692273380,11900,11900,11900,11900,0
20240603,190900,692273380,11900,11900,11900,11900,0
20240603,190800,692273380,11900,11900,11900,11900,0
20240603,190700,692273380,11900,11900,11900,11900,0
20240603,190600,692273380,11900,11900,11900,11900,0
20240603,190500,692273380,11900,11900,11900,11900,0
20240603,190400,692273380,11900,11900,11900,11900,0
20240603,190300,692273380,11900,11900,11900,11900,0
20240603,190200,692273380,11900,11900,11900,11900,0
20240603,190100,692273380,11900,11900,11900,11900,0
20240603,190000,692273380,11900,11900,11900,11900,0
20240603,185900,692273380,11900,11900,11900,11900,0
20240603,185800,692273380,11900,11900,11900,11900,0
20240603,185700,692273380,11900,11900,11900,11900,0
20240603,185600,692273380,11900,11900,11900,11900,0
20240603,185500,692273380,11900,11900,11900,11900,0
20240603,185400,692273380,11900,11900,11900,11900,0
20240603,185300,692273380,11900,11900,11900,11900,0
20240603,185200,692273380,11900,11900,11900,11900,0
20240603,185100,692273380,11900,11900,11900,11900,1094
20240603,185000,692273380,11900,11900,11900,11900,0
20240603,184900,692273380,11900,11900,11900,11900,0
20240603,184800,692273380,11900,11900,11900,11900,0
20240603,184700,692273380,11900,11900,11900,11900,0
20240603,184600,692273380,11900,11900,11900,11900,0
20240603,184500,692273380,11900,11900,11900,11900,0
20240603,184400,692273380,11900,11900,11900,11900,0
20240603,184300,692273380,11900,11900,11900,11900,0
20240603,184200,692273380,11900,11900,11900,11900,0
20240603,184100,692273380,11900,11900,11900,11900,0
20240603,184000,692273380,11900,11900,11900,11900,0
20240603,183900,692273380,11900,11900,11900,11900,0
20240603,183800,692273380,11900,11900,11900,11900,0
20240603,183700,692273380,11900,11900,11900,11900,0
20240603,183600,692273380,11900,11900,11900,11900,0
20240603,183500,692273380,11900,11900,11900,11900,0
20240603,183400,692273380,11900,11900,11900,11900,0
20240603,183300,692273380,11900,11900,11900,11900,0
20240603,183200,692273380,11900,11900,11900,11900,0
20240603,183100,692273380,11900,11900,11900,11900,0
20240603,183000,692273380,11900,11900,11900,11900,0
20240603,182900,692273380,11900,11900,11900,11900,0
20240603,182800,692273380,11900,11900,11900,11900,0
20240603,182700,692273380,11900,11900,11900,11900,0
20240603,182600,692273380,11900,11900,11900,11900,0
20240603,182500,692273380,11900,11900,11900,11900,0
20240603,182400,692273380,11900,11900,11900,11900,0
20240603,182300,692273380,11900,11900,11900,11900,0
20240603,182200,692273380,11900,11900,11900,11900,0
20240603,182100,692273380,11900,11900,11900,11900,1094
20240603,182000,692273380,11900,11900,11900,11900,0
20240603,181900,692273380,11900,11900,11900,11900,0
20240603,181800,692273380,11900,11900,11900,11900,0
20240603,181700,692273380,11900,11900,11900,11900,0
20240603,181600,692273380,11900,11900,11900,11900,0
20240603,181500,692273380,11900,11900,11900,11900,0
20240603,181400,692273380,11900,11900,11900,11900,0
20240603,181300,692273380,11900,11900,11900,11900,0
20240603,181200,692273380,11900,11900,11900,11900,0
20240603,181100,692273380,11900,11900,11900,11900,0
20240603,181000,692273380,11900,11900,11900,11900,0
20240603,180900,692273380,11900,11900,11900,11900,0
20240603,180800,692273380,11900,11900,11900,11900,0
20240603,180700,692273380,11900,11900,11900,11900,0
20240603,180600,692273380,11900,11900,11900,11900,0
20240603,180500,692273380,11900,11900,11900,11900,0
20240603,180400,692273380,11900,11900,11900,11900,0
20240603,180300,692273380,11900,11900,11900,11900,0
20240603,180200,692273380,11900,11900,11900,11900,0
20240603,180100,692273380,11900,11900,11900,11900,0
20240603,180000,692273380,11900,11900,11900,11900,0
20240603,175900,692273380,11900,11900,11900,11900,0
20240603,175800,692273380,11900,11900,11900,11900,0
20240603,175700,692273380,11900,11900,11900,11900,0
20240603,175600,692273380,11900,11900,11900,11900,0
20240603,175500,692273380,11900,11900,11900,11900,0
20240603,175400,692273380,11900,11900,11900,11900,0
20240603,175300,692273380,11900,11900,11900,11900,0
20240603,175200,692273380,11900,11900,11900,11900,0
20240603,175100,692273380,11900,11900,11900,11900,1094
20240603,175000,692273380,11900,11900,11900,11900,0
20240603,174900,692273380,11900,11900,11900,11900,0
20240603,174800,692273380,11900,11900,11900,11900,0
20240603,174700,692273380,11900,11900,11900,11900,0
20240603,174600,692273380,11900,11900,11900,11900,0
20240603,174500,692273380,11900,11900,11900,11900,0
20240603,174400,692273380,11900,11900,11900,11900,0
20240603,174300,692273380,11900,11900,11900,11900,0
20240603,174200,692273380,11900,11900,11900,11900,0
20240603,174100,692273380,11900,11900,11900,11900,0
20240603,174000,692273380,11900,11900,11900,11900,0
20240603,173900,692273380,11900,11900,11900,11900,0
20240603,173800,692273380,11900,11900,11900,11900,0
20240603,173700,692273380,11900,11900,11900,11900,0
20240603,173600,692273380,11900,11900,11900,11900,0
20240603,173500,692273380,11900,11900,11900,11900,0
20240603,173400,692273380,11900,11900,11900,11900,0
20240603,173300,692273380,11900,11900,11900,11900,0
20240603,173200,692273380,11900,11900,11900,11900,0
20240603,173100,692273380,11900,11900,11900,11900,0
20240603,173000,692273380,11900,11900,11900,11900,0
20240603,172900,692273380,11900,11900,11900,11900,0
20240603,172800,692273380,11900,11900,11900,11900,0
20240603,172700,692273380,11900,11900,11900,11900,0
20240603,172600,692273380,11900,11900,11900,11900,0
20240603,172500,692273380,11900,11900,11900,11900,0
20240603,172400,692273380,11900,11900,11900,11900,0
20240603,172300,692273380,11900,11900,11900,11900,0
20240603,172200,692273380,11900,11900,11900,11900,0
20240603,172100,692273380,11900,11900,11900,11900,1094
20240603,172000,692273380,11900,11900,11900,11900,0
20240603,171900,692273380,11900,11900,11900,11900,0
20240603,171800,692273380,11900,11900,11900,11900,0
20240603,171700,692273380,11900,11900,11900,11900,0
20240603,171600,692273380,11900,11900,11900,11900,0
20240603,171500,692273380,11900,11900,11900,11900,0
20240603,171400,692273380,11900,11900,11900,11900,0
20240603,171300,692273380,11900,11900,11900,11900,0
20240603,171200,692273380,11900,11900,11900,11900,0
20240603,171100,692273380,11900,11900,11900,11900,0
20240603,171000,692273380,11900,11900,11900,11900,0
20240603,170900,692273380,11900,11900,11900,11900,0
20240603,170800,692273380,11900,11900,11900,11900,0
20240603,170700,692273380,11900,11900,11900,11900,0
20240603,170600,692273380,11900,11900,11900,11900,0
20240603,170500,692273380,11900,11900,11900,11900,0
20240603,170400,692273380,11900,11900,11900,11900,0
20240603,170300,692273380,11900,11900,11900,11900,0
20240603,170200,692273380,11900,11900,11900,11900,0
20240603,170100,692273380,11900,11900,11900,11900,0
20240603,170000,692273380,11900,11900,11900,11900,0
20240603,165900,692273380,11900,11900,11900,11900,0
20240603,165800,692273380,11900,11900,11900,11900,0
20240603,165700,692273380,11900,11900,11900,11900,0
20240603,165600,692273380,11900,11900,11900,11900,0
20240603,165500,692273380,11900,11900,11900,11900,0
20240603,165400,692273380,11900,11900,11900,11900,0
20240603,165300,692273380,11900,11900,11900,11900,0
20240603,165200,692273380,11900,11900,11900,11900,0
20240603,165100,692273380,11900,11900,11900,11900,1094
20240603,165000,692273380,11900,11900,11900,11900,0
20240603,164900,692273380,11900,11900,11900,11900,0
20240603,164800,692273380,11900,11900,11900,11900,0
20240603,164700,692273380,11900,11900,11900,11900,0
20240603,164600,692273380,11900,11900,11900,11900,0
20240603,164500,692273380,11900,11900,11900,11900,0
20240603,164400,692273380,11900,11900,11900,11900,0
20240603,164300,692273380,11900,11900,11900,11900,0
20240603,164200,692273380,11900,11900,11900,11900,0
20240603,164100,692273380,11900,11900,11900,11900,0
20240603,164000,692273380,11900,11900,11900,11900,0
20240603,163900,692273380,11900,11900,11900,11900,0
20240603,163800,692273380,11900,11900,11900,11900,0
20240603,163700,692273380,11900,11900,11900,11900,0
20240603,163600,692273380,11900,11900,11900,11900,0
20240603,163500,692273380,11900,11900,11900,11900,0
20240603,163400,692273380,11900,11900,11900,11900,0
20240603,163300,692273380,11900,11900,11900,11900,0
20240603,163200,692273380,11900,11900,11900,11900,0
20240603,163100,692273380,11900,11900,11900,11900,0
20240603,163000,692273380,11900,11900,11900,11900,0
20240603,162900,692273380,11900,11900,11900,11900,0
20240603,162800,692273380,11900,11900,11900,11900,0
20240603,162700,692273380,11900,11900,11900,11900,0
20240603,162600,692273380,11900,11900,11900,11900,0
20240603,162500,692273380,11900,11900,11900,11900,0
20240603,162400,692273380,11900,11900,11900,11900,0
20240603,162300,692273380,11900,11900,11900,11900,0
20240603,162200,692273380,11900,11900,11900,11900,0
20240603,162100,692273380,11900,11900,11900,11900,1094
20240603,162000,692273380,11900,11900,11900,11900,0
20240603,161900,692273380,11900,11900,11900,11900,0
20240603,161800,692273380,11900,11900,11900,11900,0
20240603,161700,692273380,11900,11900,11900,11900,0
20240603,161600,692273380,11900,11900,11900,11900,0
20240603,161500,692273380,11900,11900,11900,11900,0
20240603,161400,692273380,11900,11900,11900,11900,0
20240603,161300,692273380,11900,11900,11900,11900,0
20240603,161200,692273380,11900,11900,11900,11900,0
20240603,161100,692273380,11900,11900,11900,11900,0
20240603,161000,692273380,11900,11900,11900,11900,0
20240603,160900,692273380,11900,11900,11900,11900,0
20240603,160800,692273380,11900,11900,11900,11900,0
20240603,160700,692273380,11900,11900,11900,11900,0
20240603,160600,692273380,11900,11900,11900,11900,0
20240603,160500,692273380,11900,11900,11900,11900,0
20240603,160400,692273380,11900,11900,11900,11900,0
20240603,160300,692273380,11900,11900,11900,11900,0
20240603,160200,692273380,11900,11900,11900,11900,0
20240603,160100,692273380,11900,11900,11900,11900,0
20240603,160000,692273380,11900,11900,11900,11900,0
20240603,155900,692273380,11900,11900,11900,11900,0
20240603,155800,692273380,11900,11900,11900,11900,0
20240603,155700,692273380,11900,11900,11900,11900,0
20240603,155600,692273380,11900,11900,11900,11900,0
20240603,155500,692273380,11900,11900,11900,11900,0
20240603,155400,692273380,11900,11900,11900,11900,0
20240603,155300,692273380,11900,11900,11900,11900,0
20240603,155200,692273380,11900,11900,11900,11900,0
20240603,155100,692273380,11900,11900,11900,11900,1094
20240603,155000,692273380,11900,11900,11900,11900,0
20240603,154900,692273380,11900,11900,11900,11900,0
20240603,154800,692273380,11900,11900,11900,11900,0
20240603,154700,692273380,11900,11900,11900,11900,0
20240603,154600,692273380,11900,11900,11900,11900,0
20240603,154500,692273380,11900,11900,11900,11900,0
20240603,154400,692273380,11900,11900,11900,11900,0
20240603,154300,692273380,11900,11900,11900,11900,0
20240603,154200,692273380,11900,11900,11900,11900,0
20240603,154100,692273380,11900,11900,11900,11900,0
20240603,154000,692273380,11900,11900,11900,11900,0
20240603,153900,692273380,11900,11900,11900,11900,0
20240603,153800,692273380,11900,11900,11900,11900,0
20240603,153700,692273380,11900,11900,11900,11900,0
20240603,153600,692273380,11900,11900,11900,11900,0
20240603,153500,692273380,11900,11900,11900,11900,0
20240603,153400,692273380,11900,11900,11900,11900,0
20240603,153300,692273380,11900,11900,11900,11900,0
20240603,153200,692273380,11900,11900,11900,11900,0
20240603,153100,692273380,11900,11900,11900,11900,0
20240603,153000,692273380,11900,11900,11900,11900,1094
20240603,152900,679254780,11970,11970,11970,11970,0
20240603,152800,679254780,11970,11970,11970,11970,0
20240603,152700,679254780,11970,11970,11970,11970,0
20240603,152600,679254780,11970,11970,11970,11970,0
20240603,152500,679254780,11970,11970,11970,11970,0
20240603,152400,679254780,11970,11970,11970,11970,0
20240603,152300,679254780,11970,11970,11970,11970,0
20240603,152200,679254780,11970,11970,11970,11970,0
20240603,152100,679254780,11970,11970,11970,11970,0
20240603,152000,679254780,11970,11970,11970,11970,0
20240603,151900,679254780,11970,11970,11970,11970,19
20240603,151800,679027350,11950,11950,11950,11950,0
20240603,151700,679027350,11950,11950,11950,11950,0
20240603,151600,679027350,11950,11950,11950,11950,0
20240603,151500,679027350,11950,11940,11950,11940,59
20240603,151400,678322560,11950,11950,11950,11950,267
20240603,151300,675131910,11980,11950,11980,11950,475
20240603,151200,669455630,11960,11960,11960,11960,26
20240603,151100,669144670,11960,11960,11960,11960,0
20240603,151000,669144670,11960,11970,11970,11960,75
20240603,150900,668247430,11980,11970,11980,11970,99
20240603,150800,667062250,11970,11980,11980,11970,246
20240603,150700,664117450,11980,11980,11980,11980,14
20240603,150600,663949730,11970,11960,11970,11960,49
20240603,150500,663363210,11970,11970,11970,11970,0
20240603,150400,663363210,11970,11970,11970,11970,59
20240603,150300,662656980,11970,11970,11970,11970,12
20240603,150200,662513340,11970,11970,11970,11970,190
20240603,150100,660239040,11970,11970,11970,11970,17
20240603,150000,660035550,11970,11970,11970,11960,109
20240603,145900,658730870,11970,11970,11970,11970,11
20240603,145800,658599200,11970,11970,11970,11970,17
20240603,145700,658395710,11970,11970,11970,11970,50
20240603,145600,657797210,11950,11960,11960,11950,25
20240603,145500,657498220,11960,11960,11960,11960,0
20240603,145400,657498220,11960,11960,11960,11960,46
20240603,145300,656948060,11960,11960,11960,11960,14
20240603,145200,656780620,11960,11960,11960,11960,0
20240603,145100,656780620,11960,11960,11960,11960,45
20240603,145000,656242420,11960,11960,11960,11960,55
20240603,144900,655584620,11960,11960,11960,11960,99
20240603,144800,654400580,11960,11960,11960,11960,15
20240603,144700,654221180,11960,11950,11960,11950,676
20240603,144600,646136230,11950,11950,11950,11950,101
20240603,144500,644929280,11960,11960,11960,11960,14
20240603,144400,644761840,11960,11960,11960,11960,33
20240603,144300,644367160,11960,11960,11960,11960,14
20240603,144200,644199720,11960,11960,11960,11960,0
20240603,144100,644199720,11960,11960,11960,11960,56
20240603,144000,643529960,11960,11960,11960,11960,10
20240603,143900,643410360,11960,11960,11960,11960,129
20240603,143800,641867520,11960,11970,11970,11960,137
20240603,143700,640228130,11980,11980,11980,11980,0
20240603,143600,640228130,11980,11980,11980,11980,27
20240603,143500,639904670,11980,11980,11980,11980,29
20240603,143400,639557250,11980,11980,11980,11980,43
20240603,143300,639042110,11980,11980,11980,11980,44
20240603,143200,638514990,11980,11980,11980,11980,221
20240603,143100,635867410,11940,11940,11940,11940,0
20240603,143000,635867410,11940,11940,11940,11940,59
20240603,142900,635162950,11980,11980,11980,11980,47
20240603,142800,634599890,11990,11990,11990,11990,15
20240603,142700,634420040,11980,11980,11980,11980,29
20240603,142600,634072620,11990,11990,11990,11990,150
20240603,142500,632274120,12000,11950,12000,11950,1101
20240603,142400,619083140,11950,11940,11950,11940,645
20240603,142300,611379860,11940,11940,11940,11940,14
20240603,142200,611212700,11930,11930,11930,11930,100
20240603,142100,610019700,11940,11940,11940,11940,0
20240603,142000,610019700,11940,11940,11940,11940,13
20240603,141900,609864480,11940,11940,11940,11940,27
20240603,141800,609542100,11940,11940,11940,11940,23
20240603,141700,609267480,11930,11930,11930,11930,57
20240603,141600,608587470,11930,11930,11930,11930,0
20240603,141500,608587470,11930,11920,11930,11920,128
20240603,141400,607061440,11920,11930,11930,11920,20
20240603,141300,606822870,11940,11940,11940,11940,0
20240603,141200,606822870,11940,11940,11940,11940,9
20240603,141100,606715410,11890,11940,11940,11890,1503
20240603,141000,588819990,11950,11950,11950,11950,13
20240603,140900,588664640,11950,11940,11950,11940,32
20240603,140800,588282270,11940,11940,11940,11940,17
20240603,140700,588079290,11950,11950,11950,11950,11
20240603,140600,587947840,11950,11940,11950,11940,38
20240603,140500,587493850,11950,11950,11950,11950,0
20240603,140400,587493850,11950,11950,11950,11950,0
20240603,140300,587493850,11950,11950,11950,11920,209
20240603,140200,584998750,11950,11940,11950,11940,24
20240603,140100,584712050,11950,11960,11960,11950,11
20240603,140000,584580590,11970,11970,11970,11970,15
20240603,135900,584401040,11970,11970,11970,11970,50
20240603,135800,583802540,11970,11970,11970,11970,0
20240603,135700,583802540,11970,11970,11970,11970,20
20240603,135600,583563140,11970,11970,11970,11970,40
20240603,135500,583084340,11980,11980,11980,11980,100
20240603,135400,581886340,11970,11970,11970,11970,65
20240603,135300,581108290,11950,11950,11950,11950,0
20240603,135200,581108290,11950,11980,11980,11950,468
20240603,135100,575513650,11990,11990,11990,11990,10
20240603,135000,575393750,11990,11990,11990,11990,0
20240603,134900,575393750,11990,11980,11990,11980,676
20240603,134800,567293570,11980,11980,11980,11980,18
20240603,134700,567077930,11970,11960,11970,11960,800
20240603,134600,557504130,11960,11960,11960,11960,154
20240603,134500,555662290,11970,11970,11970,11970,0
20240603,134400,555662290,11970,11970,11970,11970,38
20240603,134300,555207430,11970,11970,11970,11970,17
20240603,134200,555003940,11970,11970,11970,11970,0
20240603,134100,555003940,11970,11970,11970,11970,141
20240603,134000,553316170,11970,11970,11970,11970,40
20240603,133900,552837370,11970,11970,11970,11970,16
20240603,133800,552645850,11970,11970,11970,11970,13
20240603,133700,552490240,11970,11970,11970,11970,35
20240603,133600,552071290,11970,11960,11970,11960,122
20240603,133500,550612010,11960,11960,11960,11960,104
20240603,133400,549368170,11970,11970,11970,11970,60
20240603,133300,548649970,11970,11970,11970,11970,244
20240603,133200,545729290,11960,11960,11960,11960,9
20240603,133100,545621650,11970,11970,11970,11970,52
20240603,133000,544999210,11970,11970,11970,11970,0
20240603,132900,544999210,11970,11970,11970,11970,16
20240603,132800,544807690,11970,11970,11970,11970,42
20240603,132700,544304950,11970,11970,11970,11970,0
20240603,132600,544304950,11970,11970,11970,11970,0
20240603,132500,544304950,11970,11980,11980,11970,92
20240603,132400,543203590,11980,11980,11980,11980,29
20240603,132300,542856170,11980,11970,11980,11970,343
20240603,132200,538747130,11980,11980,11980,11980,0
20240603,132100,538747130,11980,11980,11980,11980,154
20240603,132000,536902210,11970,11970,11970,11970,5
20240603,131900,536842360,11970,11970,11970,11970,51
20240603,131800,536231890,11980,11980,11980,11980,20
20240603,131700,535992290,11980,11980,11980,11980,60
20240603,131600,535273490,11980,11970,11980,11950,114
20240603,131500,533909970,11980,11980,11980,11980,1
20240603,131400,533897990,11970,11970,11970,11970,5
20240603,131300,533838140,11990,11990,11990,11990,57
20240603,131200,533154710,11990,11960,11990,11960,1551
20240603,131100,514590850,11960,11960,11960,11960,180
20240603,131000,512438050,11950,11950,11950,11950,97
20240603,130900,511278900,11940,11940,11940,11940,0
20240603,130800,511278900,11940,11940,11940,11940,458
20240603,130700,505810380,11940,11950,11950,11940,153
20240603,130600,503982530,11950,11950,11950,11950,5
20240603,130500,503922780,11960,11960,11960,11960,137
20240603,130400,502284260,11960,11950,11960,11950,11
20240603,130300,502152760,11960,11960,11960,11960,0
20240603,130200,502152760,11960,11960,11960,11960,41
20240603,130100,501662400,11960,11960,11960,11960,1
20240603,130000,501650440,11950,11960,11960,11950,58
20240603,125900,500956840,11960,11950,11960,11950,100
20240603,125800,499761140,11950,11950,11950,11950,140
20240603,125700,498088140,11960,11960,11960,11960,35
20240603,125600,497669540,11960,11960,11960,11960,5
20240603,125500,497609740,11960,11950,11960,11950,267
20240603,125400,494419020,11950,11950,11950,11950,1
20240603,125300,494407070,11950,11950,11950,11950,70
20240603,125200,493570570,11940,11940,11940,11940,0
20240603,125100,493570570,11940,11940,11940,11940,310
20240603,125000,489869170,11940,11940,11940,11940,0
20240603,124900,489869170,11940,11940,11940,11940,39
20240603,124800,489403510,11940,11940,11940,11940,0
20240603,124700,489403510,11940,11940,11940,11940,3
20240603,124600,489367690,11940,11930,11940,11930,200
20240603,124500,486981400,11940,11940,11940,11940,2
20240603,124400,486957520,11940,11940,11940,11940,1
20240603,124300,486945580,11940,11940,11940,11940,49
20240603,124200,486360520,11940,11940,11940,11940,1
20240603,124100,486348580,11940,11940,11940,11940,2
20240603,124000,486324700,11950,11950,11950,11950,41
20240603,123900,485834750,11940,11940,11940,11940,0
20240603,123800,485834750,11940,11950,11950,11940,215
20240603,123700,483266600,11950,11950,11950,11950,36
20240603,123600,482836400,11950,11950,11950,11950,20
20240603,123500,482597400,11970,11970,11970,11970,0
20240603,123400,482597400,11970,11960,11970,11960,100
20240603,123300,481401050,11940,11940,11940,11940,30
20240603,123200,481042850,11940,11940,11940,11940,20
20240603,123100,480804050,11940,11940,11940,11940,2
20240603,123000,480780170,11930,11930,11930,11930,10
20240603,122900,480660870,11930,11930,11930,11930,0
20240603,122800,480660870,11930,11950,11950,11930,523
20240603,122700,474418130,11950,11950,11950,11950,4
20240603,122600,474370330,11950,11950,11950,11950,2792
20240603,122500,441005930,11950,11950,11950,11950,84
20240603,122400,440002130,11950,11950,11950,11950,55
20240603,122300,439344880,11950,11940,11950,11940,20
20240603,122200,439105980,11940,11940,11940,11940,50
20240603,122100,438508980,11950,11940,11950,11940,48
20240603,122000,437935480,11940,11940,11940,11940,0
20240603,121900,437935480,11940,11940,11940,11940,12
20240603,121800,437792200,11950,11970,11970,11950,616
20240603,121700,430429060,11970,11970,11970,11970,0
20240603,121600,430429060,11970,11970,11970,11970,0
20240603,121500,430429060,11970,11970,11970,11970,0
20240603,121400,430429060,11970,11970,11970,11970,65
20240603,121300,429651010,11970,11970,11970,11970,30
20240603,121200,429291910,11980,11980,11980,11980,0
20240603,121100,429291910,11980,11980,11980,11980,3
20240603,121000,429255970,11980,11960,11980,11960,858
20240603,120900,418981790,11950,11950,11950,11950,5
20240603,120800,418922040,11960,11960,11960,11960,29
20240603,120700,418575200,11950,11960,11960,11950,271
20240603,120600,415336740,11950,11960,11960,11950,41
20240603,120500,414846780,11960,11960,11960,11960,43
20240603,120400,414332500,11950,11950,11950,11950,94
20240603,120300,413209200,11960,11960,11960,11960,107
20240603,120200,411929480,11960,11960,11960,11960,39
20240603,120100,411463040,11950,11950,11960,11950,23
20240603,120000,411188110,11950,11950,11950,11950,0
20240603,115900,411188110,11950,11950,11950,11940,181
20240603,115800,409025300,11950,11960,11960,11950,73
20240603,115700,408152940,11960,11960,11960,11960,27
20240603,115600,407830020,11970,11970,11970,11970,2
20240603,115500,407806080,11970,11970,11970,11970,31
20240603,115400,407435010,11940,11950,11950,11940,100
20240603,115300,406240590,11980,11980,11980,11980,0
20240603,115200,406240590,11980,11980,11980,11980,0
20240603,115100,406240590,11980,11980,11980,11980,0
20240603,115000,406240590,11980,11950,11980,11940,74
20240603,114900,405356370,11990,11990,11990,11990,0
20240603,114800,405356370,11990,11990,11990,11990,0
20240603,114700,405356370,11990,11990,11990,11990,0
20240603,114600,405356370,11990,11990,11990,11990,204
20240603,114500,402910410,11930,11930,11930,11930,0
20240603,114400,402910410,11930,11980,11980,11930,251
20240603,114300,399903480,11990,11940,11990,11940,3154
20240603,114200,362147710,11930,11930,11930,11930,407
20240603,114100,357292200,11920,11920,11920,11920,10
20240603,114000,357173000,11920,11920,11920,11920,735
20240603,113900,348411800,11920,11920,11920,11920,70
20240603,113800,347577400,11920,11920,11920,11920,585
20240603,113700,340604200,11870,11910,11910,11870,340
20240603,113600,336559200,11920,11910,11920,11910,347
20240603,113500,332425140,11910,11910,11910,11910,1
20240603,113400,332413230,11920,11920,11920,11920,50
20240603,113300,331817230,11910,11920,11920,11910,69
20240603,113200,330994800,11940,11940,11940,11940,0
20240603,113100,330994800,11940,11940,11940,11940,2
20240603,113000,330970920,11940,11930,11940,11930,1019
20240603,112900,318807010,11920,11920,11920,11920,47
20240603,112800,318246770,11920,11940,11940,11920,193
20240603,112700,315943600,11940,11930,11940,11920,647
20240603,112600,308224030,11920,11920,11930,11920,140
20240603,112500,306554720,11910,11900,11910,11900,158
20240603,112400,304673050,11900,11900,11900,11900,180
20240603,112300,302531050,11900,11890,11900,11890,377
20240603,112200,298045250,11890,11890,11890,11890,60
20240603,112100,297331850,11900,11900,11900,11900,0
20240603,112000,297331850,11900,11900,11900,11900,40
20240603,111900,296855850,11900,11900,11900,11900,5
20240603,111800,296796350,11900,11900,11900,11900,152
20240603,111700,294987550,11910,11910,11910,11910,30
20240603,111600,294630250,11910,11910,11910,11910,179
20240603,111500,292498360,11910,11900,11910,11900,255
20240603,111400,289463810,11900,11890,11900,11890,321
20240603,111300,285644110,11900,11900,11900,11900,0
20240603,111200,285644110,11900,11910,11910,11900,101
20240603,111100,284441210,11910,11890,11910,11890,1884
20240603,111000,262023280,11890,11870,11890,11870,624
20240603,110900,254612650,11880,11880,11880,11880,0
20240603,110800,254612650,11880,11870,11880,11870,612
20240603,110700,247344860,11860,11850,11860,11840,513
20240603,110600,241261120,11850,11840,11850,11840,541
20240603,110500,234852180,11840,11830,11840,11830,65
20240603,110400,234083130,11830,11830,11830,11830,0
20240603,110300,234083130,11830,11830,11830,11830,0
20240603,110200,234083130,11830,11820,11830,11820,522
20240603,110100,227912090,11820,11820,11820,11820,50
20240603,110000,227321090,11800,11800,11800,11800,200
20240603,105900,224961090,11790,11800,11800,11790,201
20240603,105800,222589300,11820,11820,11820,11820,0
20240603,105700,222589300,11820,11820,11820,11820,0
20240603,105600,222589300,11820,11820,11820,11820,0
20240603,105500,222589300,11820,11820,11820,11820,1
20240603,105400,222577480,11830,11830,11830,11830,0
20240603,105300,222577480,11830,11750,11830,11750,2061
20240603,105200,198208940,11820,11760,11820,11760,500
20240603,105100,192316940,11760,11760,11760,11760,2
20240603,105000,192293420,11770,11770,11770,11770,101
20240603,104900,191104650,11790,11790,11790,11790,50
20240603,104800,190515150,11800,11800,11800,11800,41
20240603,104700,190031350,11830,11830,11830,11830,0
20240603,104600,190031350,11830,11790,11830,11790,108
20240603,104500,188756290,11780,11780,11780,11780,65
20240603,104400,187990590,11790,11800,11800,11790,84
20240603,104300,186999910,11790,11790,11790,11790,1
20240603,104200,186988120,11760,11850,11860,11760,1243
20240603,104100,172292140,11860,11790,11860,11790,1268
20240603,104000,157277630,11760,11790,11790,11760,780
20240603,103900,148096430,11790,11800,11800,11790,139
20240603,103800,146457250,11830,11830,11830,11830,0
20240603,103700,146457250,11830,11790,11830,11790,60
20240603,103600,145749530,11800,11800,11800,11800,74
20240603,103500,144876330,11810,11810,11810,11810,85
20240603,103400,143872480,11840,11840,11840,11840,2
20240603,103300,143848800,11840,11840,11840,11840,2
20240603,103200,143825120,11800,11800,11800,11800,0
20240603,103100,143825120,11800,11800,11800,11800,163
20240603,103000,141901720,11800,11800,11800,11800,0
20240603,102900,141901720,11800,11800,11800,11800,1
20240603,102800,141889920,11840,11840,11840,11840,0
20240603,102700,141889920,11840,11840,11840,11840,0
20240603,102600,141889920,11840,11830,11840,11830,222
20240603,102500,139263650,11840,11840,11840,11840,0
20240603,102400,139263650,11840,11840,11840,11840,10
20240603,102300,139145250,11890,11850,11890,11830,551
20240603,102200,132595460,11820,11720,11820,11720,3495
20240603,102100,91492240,11710,11690,11710,11690,779
20240603,102000,82376270,11680,11680,11680,11680,118
20240603,101900,80998030,11680,11680,11680,11680,0
20240603,101800,80998030,11680,11680,11680,11680,1
20240603,101700,80986350,11680,11680,11680,11680,181
20240603,101600,78872270,11690,11690,11690,11690,41
20240603,101500,78392980,11690,11690,11690,11690,1
20240603,101400,78381290,11690,11680,11690,11680,113
20240603,101300,77061350,11680,11680,11680,11680,45
20240603,101200,76535750,11680,11680,11680,11680,1
20240603,101100,76524070,11680,11680,11680,11680,100
20240603,101000,75356070,11680,11680,11680,11680,135
20240603,100900,73779270,11680,11680,11680,11680,0
20240603,100800,73779270,11680,11680,11680,11680,0
20240603,100700,73779270,11680,11680,11680,11680,39
20240603,100600,73323750,11680,11680,11680,11680,1
20240603,100500,73312070,11680,11680,11680,11680,38
20240603,100400,72868230,11690,11690,11690,11690,25
20240603,100300,72575980,11690,11690,11690,11690,1
20240603,100200,72564290,11690,11690,11690,11690,0
20240603,100100,72564290,11690,11690,11690,11690,34
20240603,100000,72166830,11680,11680,11680,11680,0
20240603,095900,72166830,11680,11680,11680,11680,100
20240603,095800,70998830,11680,11680,11680,11680,0
20240603,095700,70998830,11680,11680,11680,11680,14
20240603,095600,70835310,11670,11670,11670,11670,100
20240603,095500,69668310,11670,11680,11680,11670,610
20240603,095400,62547110,11680,11690,11690,11680,136
20240603,095300,60958620,11710,11700,11710,11700,61
20240603,095200,60244710,11710,11710,11710,11710,0
20240603,095100,60244710,11710,11710,11710,11710,0
20240603,095000,60244710,11710,11710,11710,11710,243
20240603,094900,57399180,11710,11690,11710,11690,315
20240603,094800,53716530,11710,11710,11710,11710,0
20240603,094700,53716530,11710,11710,11710,11710,32
20240603,094600,53341810,11710,11710,11710,11710,0
20240603,094500,53341810,11710,11710,11710,11710,0
20240603,094400,53341810,11710,11710,11710,11710,0
20240603,094300,53341810,11710,11710,11710,11710,0
20240603,094200,53341810,11710,11710,11710,11710,200
20240603,094100,50999810,11710,11690,11710,11690,449
20240603,094000,45743260,11690,11690,11690,11690,5
20240603,093900,45684810,11680,11680,11680,11680,0
20240603,093800,45684810,11680,11680,11680,11680,48
20240603,093700,45124170,11680,11670,11680,11670,95
20240603,093600,44014580,11630,11630,11630,11630,0
20240603,093500,44014580,11630,11630,11630,11630,0
20240603,093400,44014580,11630,11630,11630,11630,0
20240603,093300,44014580,11630,11630,11630,11630,0
20240603,093200,44014580,11630,11630,11630,11630,409
20240603,093100,39257910,11630,11640,11640,11630,400
20240603,093000,34605850,11670,11670,11670,11670,1
20240603,092900,34594180,11630,11630,11630,11630,0
20240603,092800,34594180,11630,11630,11630,11630,0
20240603,092700,34594180,11630,11630,11630,11630,0
20240603,092600,34594180,11630,11630,11630,11630,10
20240603,092500,34477880,11630,11630,11630,11630,1
20240603,092400,34466250,11620,11620,11620,11620,0
20240603,092300,34466250,11620,11620,11620,11620,0
20240603,092200,34466250,11620,11630,11630,11620,40
20240603,092100,34001280,11630,11640,11640,11630,400
20240603,092000,29349230,11630,11650,11650,11630,226
20240603,091900,26717440,11660,11660,11660,11660,320
20240603,091800,22986240,11670,11670,11670,11670,3
20240603,091700,22951230,11690,11690,11690,11690,0
20240603,091600,22951230,11690,11690,11690,11690,0
20240603,091500,22951230,11690,11690,11690,11690,0
20240603,091400,22951230,11690,11690,11690,11690,15
20240603,091300,22775880,11690,11690,11690,11690,50
20240603,091200,22191380,11690,11690,11690,11690,0
20240603,091100,22191380,11690,11690,11690,11690,3
20240603,091000,22156310,11650,11650,11650,11650,8
20240603,090900,22063110,11700,11700,11700,11700,1
20240603,090800,22051410,11710,11710,11710,11710,6
20240603,090700,21981150,11730,11730,11730,11730,0
20240603,090600,21981150,11730,11730,11730,11730,1
20240603,090500,21969420,11730,11730,11730,11730,0
20240603,090400,21969420,11730,11730,11730,11730,1
20240603,090300,21957690,11730,11640,11730,11640,210
20240603,090200,19508920,11630,11630,11630,11630,0
20240603,090100,19508920,11630,11740,11740,11630,443
20240603,090000,14352580,11760,11640,11760,11640,1233