KissMeData/109860/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,201500,58236060,9180,9180,9180,9180,32
20240603,201400,58236060,9180,9180,9180,9180,0
20240603,201300,58236060,9180,9180,9180,9180,0
20240603,201200,58236060,9180,9180,9180,9180,0
20240603,201100,58236060,9180,9180,9180,9180,0
20240603,201000,58236060,9180,9180,9180,9180,0
20240603,200900,58236060,9180,9180,9180,9180,0
20240603,200800,58236060,9180,9180,9180,9180,0
20240603,200700,58236060,9180,9180,9180,9180,0
20240603,200600,58236060,9180,9180,9180,9180,0
20240603,200500,58236060,9180,9180,9180,9180,0
20240603,200400,58236060,9180,9180,9180,9180,0
20240603,200300,58236060,9180,9180,9180,9180,0
20240603,200200,58236060,9180,9180,9180,9180,0
20240603,200100,58236060,9180,9180,9180,9180,0
20240603,200000,58236060,9180,9180,9180,9180,0
20240603,195900,58236060,9180,9180,9180,9180,0
20240603,195800,58236060,9180,9180,9180,9180,0
20240603,195700,58236060,9180,9180,9180,9180,0
20240603,195600,58236060,9180,9180,9180,9180,0
20240603,195500,58236060,9180,9180,9180,9180,0
20240603,195400,58236060,9180,9180,9180,9180,0
20240603,195300,58236060,9180,9180,9180,9180,0
20240603,195200,58236060,9180,9180,9180,9180,0
20240603,195100,58236060,9180,9180,9180,9180,0
20240603,195000,58236060,9180,9180,9180,9180,0
20240603,194900,58236060,9180,9180,9180,9180,0
20240603,194800,58236060,9180,9180,9180,9180,0
20240603,194700,58236060,9180,9180,9180,9180,0
20240603,194600,58236060,9180,9180,9180,9180,0
20240603,194500,58236060,9180,9180,9180,9180,32
20240603,194400,58236060,9180,9180,9180,9180,0
20240603,194300,58236060,9180,9180,9180,9180,0
20240603,194200,58236060,9180,9180,9180,9180,0
20240603,194100,58236060,9180,9180,9180,9180,0
20240603,194000,58236060,9180,9180,9180,9180,0
20240603,193900,58236060,9180,9180,9180,9180,0
20240603,193800,58236060,9180,9180,9180,9180,0
20240603,193700,58236060,9180,9180,9180,9180,0
20240603,193600,58236060,9180,9180,9180,9180,0
20240603,193500,58236060,9180,9180,9180,9180,0
20240603,193400,58236060,9180,9180,9180,9180,0
20240603,193300,58236060,9180,9180,9180,9180,0
20240603,193200,58236060,9180,9180,9180,9180,0
20240603,193100,58236060,9180,9180,9180,9180,0
20240603,193000,58236060,9180,9180,9180,9180,0
20240603,192900,58236060,9180,9180,9180,9180,0
20240603,192800,58236060,9180,9180,9180,9180,0
20240603,192700,58236060,9180,9180,9180,9180,0
20240603,192600,58236060,9180,9180,9180,9180,0
20240603,192500,58236060,9180,9180,9180,9180,0
20240603,192400,58236060,9180,9180,9180,9180,0
20240603,192300,58236060,9180,9180,9180,9180,0
20240603,192200,58236060,9180,9180,9180,9180,0
20240603,192100,58236060,9180,9180,9180,9180,0
20240603,192000,58236060,9180,9180,9180,9180,0
20240603,191900,58236060,9180,9180,9180,9180,0
20240603,191800,58236060,9180,9180,9180,9180,0
20240603,191700,58236060,9180,9180,9180,9180,0
20240603,191600,58236060,9180,9180,9180,9180,0
20240603,191500,58236060,9180,9180,9180,9180,32
20240603,191400,58236060,9180,9180,9180,9180,0
20240603,191300,58236060,9180,9180,9180,9180,0
20240603,191200,58236060,9180,9180,9180,9180,0
20240603,191100,58236060,9180,9180,9180,9180,0
20240603,191000,58236060,9180,9180,9180,9180,0
20240603,190900,58236060,9180,9180,9180,9180,0
20240603,190800,58236060,9180,9180,9180,9180,0
20240603,190700,58236060,9180,9180,9180,9180,0
20240603,190600,58236060,9180,9180,9180,9180,0
20240603,190500,58236060,9180,9180,9180,9180,0
20240603,190400,58236060,9180,9180,9180,9180,0
20240603,190300,58236060,9180,9180,9180,9180,0
20240603,190200,58236060,9180,9180,9180,9180,0
20240603,190100,58236060,9180,9180,9180,9180,0
20240603,190000,58236060,9180,9180,9180,9180,0
20240603,185900,58236060,9180,9180,9180,9180,0
20240603,185800,58236060,9180,9180,9180,9180,0
20240603,185700,58236060,9180,9180,9180,9180,0
20240603,185600,58236060,9180,9180,9180,9180,0
20240603,185500,58236060,9180,9180,9180,9180,0
20240603,185400,58236060,9180,9180,9180,9180,0
20240603,185300,58236060,9180,9180,9180,9180,0
20240603,185200,58236060,9180,9180,9180,9180,0
20240603,185100,58236060,9180,9180,9180,9180,0
20240603,185000,58236060,9180,9180,9180,9180,0
20240603,184900,58236060,9180,9180,9180,9180,0
20240603,184800,58236060,9180,9180,9180,9180,0
20240603,184700,58236060,9180,9180,9180,9180,0
20240603,184600,58236060,9180,9180,9180,9180,0
20240603,184500,58236060,9180,9180,9180,9180,32
20240603,184400,58236060,9180,9180,9180,9180,0
20240603,184300,58236060,9180,9180,9180,9180,0
20240603,184200,58236060,9180,9180,9180,9180,0
20240603,184100,58236060,9180,9180,9180,9180,0
20240603,184000,58236060,9180,9180,9180,9180,0
20240603,183900,58236060,9180,9180,9180,9180,0
20240603,183800,58236060,9180,9180,9180,9180,0
20240603,183700,58236060,9180,9180,9180,9180,0
20240603,183600,58236060,9180,9180,9180,9180,0
20240603,183500,58236060,9180,9180,9180,9180,0
20240603,183400,58236060,9180,9180,9180,9180,0
20240603,183300,58236060,9180,9180,9180,9180,0
20240603,183200,58236060,9180,9180,9180,9180,0
20240603,183100,58236060,9180,9180,9180,9180,0
20240603,183000,58236060,9180,9180,9180,9180,0
20240603,182900,58236060,9180,9180,9180,9180,0
20240603,182800,58236060,9180,9180,9180,9180,0
20240603,182700,58236060,9180,9180,9180,9180,0
20240603,182600,58236060,9180,9180,9180,9180,0
20240603,182500,58236060,9180,9180,9180,9180,0
20240603,182400,58236060,9180,9180,9180,9180,0
20240603,182300,58236060,9180,9180,9180,9180,0
20240603,182200,58236060,9180,9180,9180,9180,0
20240603,182100,58236060,9180,9180,9180,9180,0
20240603,182000,58236060,9180,9180,9180,9180,0
20240603,181900,58236060,9180,9180,9180,9180,0
20240603,181800,58236060,9180,9180,9180,9180,0
20240603,181700,58236060,9180,9180,9180,9180,0
20240603,181600,58236060,9180,9180,9180,9180,0
20240603,181500,58236060,9180,9180,9180,9180,32
20240603,181400,58236060,9180,9180,9180,9180,0
20240603,181300,58236060,9180,9180,9180,9180,0
20240603,181200,58236060,9180,9180,9180,9180,0
20240603,181100,58236060,9180,9180,9180,9180,0
20240603,181000,58236060,9180,9180,9180,9180,0
20240603,180900,58236060,9180,9180,9180,9180,0
20240603,180800,58236060,9180,9180,9180,9180,0
20240603,180700,58236060,9180,9180,9180,9180,0
20240603,180600,58236060,9180,9180,9180,9180,0
20240603,180500,58236060,9180,9180,9180,9180,0
20240603,180400,58236060,9180,9180,9180,9180,0
20240603,180300,58236060,9180,9180,9180,9180,0
20240603,180200,58236060,9180,9180,9180,9180,0
20240603,180100,58236060,9180,9180,9180,9180,0
20240603,180000,58236060,9180,9180,9180,9180,0
20240603,175900,58236060,9180,9180,9180,9180,0
20240603,175800,58236060,9180,9180,9180,9180,0
20240603,175700,58236060,9180,9180,9180,9180,0
20240603,175600,58236060,9180,9180,9180,9180,0
20240603,175500,58236060,9180,9180,9180,9180,0
20240603,175400,58236060,9180,9180,9180,9180,0
20240603,175300,58236060,9180,9180,9180,9180,0
20240603,175200,58236060,9180,9180,9180,9180,0
20240603,175100,58236060,9180,9180,9180,9180,0
20240603,175000,58236060,9180,9180,9180,9180,0
20240603,174900,58236060,9180,9180,9180,9180,0
20240603,174800,58236060,9180,9180,9180,9180,0
20240603,174700,58236060,9180,9180,9180,9180,0
20240603,174600,58236060,9180,9180,9180,9180,0
20240603,174500,58236060,9180,9180,9180,9180,32
20240603,174400,58236060,9180,9180,9180,9180,0
20240603,174300,58236060,9180,9180,9180,9180,0
20240603,174200,58236060,9180,9180,9180,9180,0
20240603,174100,58236060,9180,9180,9180,9180,0
20240603,174000,58236060,9180,9180,9180,9180,0
20240603,173900,58236060,9180,9180,9180,9180,0
20240603,173800,58236060,9180,9180,9180,9180,0
20240603,173700,58236060,9180,9180,9180,9180,0
20240603,173600,58236060,9180,9180,9180,9180,0
20240603,173500,58236060,9180,9180,9180,9180,0
20240603,173400,58236060,9180,9180,9180,9180,0
20240603,173300,58236060,9180,9180,9180,9180,0
20240603,173200,58236060,9180,9180,9180,9180,0
20240603,173100,58236060,9180,9180,9180,9180,0
20240603,173000,58236060,9180,9180,9180,9180,0
20240603,172900,58236060,9180,9180,9180,9180,0
20240603,172800,58236060,9180,9180,9180,9180,0
20240603,172700,58236060,9180,9180,9180,9180,0
20240603,172600,58236060,9180,9180,9180,9180,0
20240603,172500,58236060,9180,9180,9180,9180,0
20240603,172400,58236060,9180,9180,9180,9180,0
20240603,172300,58236060,9180,9180,9180,9180,0
20240603,172200,58236060,9180,9180,9180,9180,0
20240603,172100,58236060,9180,9180,9180,9180,0
20240603,172000,58236060,9180,9180,9180,9180,0
20240603,171900,58236060,9180,9180,9180,9180,0
20240603,171800,58236060,9180,9180,9180,9180,0
20240603,171700,58236060,9180,9180,9180,9180,0
20240603,171600,58236060,9180,9180,9180,9180,0
20240603,171500,58236060,9180,9180,9180,9180,32
20240603,171400,58236060,9180,9180,9180,9180,0
20240603,171300,58236060,9180,9180,9180,9180,0
20240603,171200,58236060,9180,9180,9180,9180,0
20240603,171100,58236060,9180,9180,9180,9180,0
20240603,171000,58236060,9180,9180,9180,9180,0
20240603,170900,58236060,9180,9180,9180,9180,0
20240603,170800,58236060,9180,9180,9180,9180,0
20240603,170700,58236060,9180,9180,9180,9180,0
20240603,170600,58236060,9180,9180,9180,9180,0
20240603,170500,58236060,9180,9180,9180,9180,0
20240603,170400,58236060,9180,9180,9180,9180,0
20240603,170300,58236060,9180,9180,9180,9180,0
20240603,170200,58236060,9180,9180,9180,9180,0
20240603,170100,58236060,9180,9180,9180,9180,0
20240603,170000,58236060,9180,9180,9180,9180,0
20240603,165900,58236060,9180,9180,9180,9180,0
20240603,165800,58236060,9180,9180,9180,9180,0
20240603,165700,58236060,9180,9180,9180,9180,0
20240603,165600,58236060,9180,9180,9180,9180,0
20240603,165500,58236060,9180,9180,9180,9180,0
20240603,165400,58236060,9180,9180,9180,9180,0
20240603,165300,58236060,9180,9180,9180,9180,0
20240603,165200,58236060,9180,9180,9180,9180,0
20240603,165100,58236060,9180,9180,9180,9180,0
20240603,165000,58236060,9180,9180,9180,9180,0
20240603,164900,58236060,9180,9180,9180,9180,0
20240603,164800,58236060,9180,9180,9180,9180,0
20240603,164700,58236060,9180,9180,9180,9180,0
20240603,164600,58236060,9180,9180,9180,9180,0
20240603,164500,58236060,9180,9180,9180,9180,32
20240603,164400,58236060,9180,9180,9180,9180,0
20240603,164300,58236060,9180,9180,9180,9180,0
20240603,164200,58236060,9180,9180,9180,9180,0
20240603,164100,58236060,9180,9180,9180,9180,0
20240603,164000,58236060,9180,9180,9180,9180,0
20240603,163900,58236060,9180,9180,9180,9180,0
20240603,163800,58236060,9180,9180,9180,9180,0
20240603,163700,58236060,9180,9180,9180,9180,0
20240603,163600,58236060,9180,9180,9180,9180,0
20240603,163500,58236060,9180,9180,9180,9180,0
20240603,163400,58236060,9180,9180,9180,9180,0
20240603,163300,58236060,9180,9180,9180,9180,0
20240603,163200,58236060,9180,9180,9180,9180,0
20240603,163100,58236060,9180,9180,9180,9180,0
20240603,163000,58236060,9180,9180,9180,9180,0
20240603,162900,58236060,9180,9180,9180,9180,0
20240603,162800,58236060,9180,9180,9180,9180,0
20240603,162700,58236060,9180,9180,9180,9180,0
20240603,162600,58236060,9180,9180,9180,9180,0
20240603,162500,58236060,9180,9180,9180,9180,0
20240603,162400,58236060,9180,9180,9180,9180,0
20240603,162300,58236060,9180,9180,9180,9180,0
20240603,162200,58236060,9180,9180,9180,9180,0
20240603,162100,58236060,9180,9180,9180,9180,0
20240603,162000,58236060,9180,9180,9180,9180,0
20240603,161900,58236060,9180,9180,9180,9180,0
20240603,161800,58236060,9180,9180,9180,9180,0
20240603,161700,58236060,9180,9180,9180,9180,0
20240603,161600,58236060,9180,9180,9180,9180,0
20240603,161500,58236060,9180,9180,9180,9180,32
20240603,161400,58236060,9180,9180,9180,9180,0
20240603,161300,58236060,9180,9180,9180,9180,0
20240603,161200,58236060,9180,9180,9180,9180,0
20240603,161100,58236060,9180,9180,9180,9180,0
20240603,161000,58236060,9180,9180,9180,9180,0
20240603,160900,58236060,9180,9180,9180,9180,0
20240603,160800,58236060,9180,9180,9180,9180,0
20240603,160700,58236060,9180,9180,9180,9180,0
20240603,160600,58236060,9180,9180,9180,9180,0
20240603,160500,58236060,9180,9180,9180,9180,0
20240603,160400,58236060,9180,9180,9180,9180,0
20240603,160300,58236060,9180,9180,9180,9180,0
20240603,160200,58236060,9180,9180,9180,9180,0
20240603,160100,58236060,9180,9180,9180,9180,0
20240603,160000,58236060,9180,9180,9180,9180,0
20240603,155900,58236060,9180,9180,9180,9180,0
20240603,155800,58236060,9180,9180,9180,9180,0
20240603,155700,58236060,9180,9180,9180,9180,0
20240603,155600,58236060,9180,9180,9180,9180,0
20240603,155500,58236060,9180,9180,9180,9180,0
20240603,155400,58236060,9180,9180,9180,9180,0
20240603,155300,58236060,9180,9180,9180,9180,0
20240603,155200,58236060,9180,9180,9180,9180,0
20240603,155100,58236060,9180,9180,9180,9180,0
20240603,155000,58236060,9180,9180,9180,9180,0
20240603,154900,58236060,9180,9180,9180,9180,0
20240603,154800,58236060,9180,9180,9180,9180,0
20240603,154700,58236060,9180,9180,9180,9180,0
20240603,154600,58236060,9180,9180,9180,9180,0
20240603,154500,58236060,9180,9180,9180,9180,32
20240603,154400,58236060,9180,9180,9180,9180,0
20240603,154300,58236060,9180,9180,9180,9180,0
20240603,154200,58236060,9180,9180,9180,9180,0
20240603,154100,58236060,9180,9180,9180,9180,0
20240603,154000,58236060,9180,9180,9180,9180,0
20240603,153900,58236060,9180,9180,9180,9180,0
20240603,153800,58236060,9180,9180,9180,9180,0
20240603,153700,58236060,9180,9180,9180,9180,0
20240603,153600,58236060,9180,9180,9180,9180,0
20240603,153500,58236060,9180,9180,9180,9180,0
20240603,153400,58236060,9180,9180,9180,9180,0
20240603,153300,58236060,9180,9180,9180,9180,0
20240603,153200,58236060,9180,9180,9180,9180,0
20240603,153100,58236060,9180,9180,9180,9180,0
20240603,153000,58236060,9180,9180,9180,9180,32
20240603,152900,57942300,9170,9170,9170,9170,0
20240603,152800,57942300,9170,9170,9170,9170,0
20240603,152700,57942300,9170,9170,9170,9170,0
20240603,152600,57942300,9170,9170,9170,9170,0
20240603,152500,57942300,9170,9170,9170,9170,0
20240603,152400,57942300,9170,9170,9170,9170,0
20240603,152300,57942300,9170,9170,9170,9170,0
20240603,152200,57942300,9170,9170,9170,9170,0
20240603,152100,57942300,9170,9170,9170,9170,0
20240603,152000,57942300,9170,9170,9170,9170,0
20240603,151900,57942300,9170,9170,9170,9170,0
20240603,151800,57942300,9170,9170,9170,9170,12
20240603,151700,57832260,9190,9190,9190,9190,0
20240603,151600,57832260,9190,9190,9190,9190,0
20240603,151500,57832260,9190,9190,9190,9190,0
20240603,151400,57832260,9190,9190,9190,9190,0
20240603,151300,57832260,9190,9190,9190,9190,0
20240603,151200,57832260,9190,9190,9190,9190,5
20240603,151100,57786310,9200,9200,9200,9200,0
20240603,151000,57786310,9200,9200,9200,9200,0
20240603,150900,57786310,9200,9200,9200,9200,1
20240603,150800,57777110,9200,9200,9200,9200,0
20240603,150700,57777110,9200,9200,9200,9200,0
20240603,150600,57777110,9200,9200,9200,9200,1
20240603,150500,57767910,9190,9190,9190,9190,0
20240603,150400,57767910,9190,9190,9190,9190,0
20240603,150300,57767910,9190,9190,9190,9190,0
20240603,150200,57767910,9190,9190,9190,9190,0
20240603,150100,57767910,9190,9190,9190,9190,0
20240603,150000,57767910,9190,9190,9190,9190,0
20240603,145900,57767910,9190,9190,9190,9190,0
20240603,145800,57767910,9190,9190,9190,9190,0
20240603,145700,57767910,9190,9190,9190,9190,0
20240603,145600,57767910,9190,9190,9190,9190,0
20240603,145500,57767910,9190,9190,9190,9190,0
20240603,145400,57767910,9190,9190,9190,9190,0
20240603,145300,57767910,9190,9190,9190,9190,0
20240603,145200,57767910,9190,9190,9190,9190,0
20240603,145100,57767910,9190,9190,9190,9190,0
20240603,145000,57767910,9190,9190,9190,9190,0
20240603,144900,57767910,9190,9190,9190,9190,0
20240603,144800,57767910,9190,9190,9190,9190,51
20240603,144700,57299220,9180,9180,9180,9180,0
20240603,144600,57299220,9180,9180,9180,9180,0
20240603,144500,57299220,9180,9180,9180,9180,0
20240603,144400,57299220,9180,9180,9180,9180,0
20240603,144300,57299220,9180,9180,9180,9180,0
20240603,144200,57299220,9180,9180,9180,9180,0
20240603,144100,57299220,9180,9180,9180,9180,0
20240603,144000,57299220,9180,9180,9180,9180,0
20240603,143900,57299220,9180,9180,9180,9180,0
20240603,143800,57299220,9180,9180,9180,9180,0
20240603,143700,57299220,9180,9180,9180,9180,0
20240603,143600,57299220,9180,9180,9180,9180,0
20240603,143500,57299220,9180,9180,9180,9180,0
20240603,143400,57299220,9180,9180,9180,9180,0
20240603,143300,57299220,9180,9180,9180,9180,0
20240603,143200,57299220,9180,9180,9180,9180,0
20240603,143100,57299220,9180,9180,9180,9180,50
20240603,143000,56840220,9170,9170,9170,9170,0
20240603,142900,56840220,9170,9170,9170,9170,0
20240603,142800,56840220,9170,9170,9170,9170,0
20240603,142700,56840220,9170,9170,9170,9170,0
20240603,142600,56840220,9170,9170,9170,9170,0
20240603,142500,56840220,9170,9170,9170,9170,0
20240603,142400,56840220,9170,9170,9170,9170,0
20240603,142300,56840220,9170,9170,9170,9170,0
20240603,142200,56840220,9170,9170,9170,9170,0
20240603,142100,56840220,9170,9170,9170,9170,0
20240603,142000,56840220,9170,9170,9170,9170,0
20240603,141900,56840220,9170,9170,9170,9170,0
20240603,141800,56840220,9170,9170,9170,9170,0
20240603,141700,56840220,9170,9170,9170,9170,0
20240603,141600,56840220,9170,9170,9170,9170,0
20240603,141500,56840220,9170,9170,9170,9170,0
20240603,141400,56840220,9170,9170,9170,9170,0
20240603,141300,56840220,9170,9170,9170,9170,0
20240603,141200,56840220,9170,9170,9170,9170,0
20240603,141100,56840220,9170,9170,9170,9170,1
20240603,141000,56831050,9160,9160,9160,9160,0
20240603,140900,56831050,9160,9160,9160,9160,0
20240603,140800,56831050,9160,9160,9160,9160,0
20240603,140700,56831050,9160,9160,9160,9160,0
20240603,140600,56831050,9160,9160,9160,9160,0
20240603,140500,56831050,9160,9160,9160,9160,0
20240603,140400,56831050,9160,9160,9160,9160,0
20240603,140300,56831050,9160,9160,9160,9160,0
20240603,140200,56831050,9160,9160,9160,9160,0
20240603,140100,56831050,9160,9160,9160,9160,0
20240603,140000,56831050,9160,9160,9160,9160,0
20240603,135900,56831050,9160,9160,9160,9160,0
20240603,135800,56831050,9160,9160,9160,9160,0
20240603,135700,56831050,9160,9160,9160,9160,350
20240603,135600,53625050,9160,9160,9160,9160,0
20240603,135500,53625050,9160,9160,9160,9160,0
20240603,135400,53625050,9160,9160,9160,9160,0
20240603,135300,53625050,9160,9160,9160,9160,0
20240603,135200,53625050,9160,9160,9160,9160,0
20240603,135100,53625050,9160,9160,9160,9160,0
20240603,135000,53625050,9160,9160,9160,9160,0
20240603,134900,53625050,9160,9160,9160,9160,0
20240603,134800,53625050,9160,9160,9160,9160,0
20240603,134700,53625050,9160,9160,9160,9160,0
20240603,134600,53625050,9160,9170,9170,9160,629
20240603,134500,47858960,9190,9190,9190,9190,1
20240603,134400,47849770,9170,9170,9170,9170,108
20240603,134300,46859410,9170,9170,9170,9170,0
20240603,134200,46859410,9170,9170,9170,9170,48
20240603,134100,46419250,9180,9190,9190,9180,224
20240603,134000,44361880,9200,9200,9200,9200,0
20240603,133900,44361880,9200,9200,9200,9200,0
20240603,133800,44361880,9200,9200,9200,9200,0
20240603,133700,44361880,9200,9200,9200,9200,0
20240603,133600,44361880,9200,9200,9200,9200,0
20240603,133500,44361880,9200,9200,9200,9200,0
20240603,133400,44361880,9200,9200,9200,9200,0
20240603,133300,44361880,9200,9200,9200,9200,0
20240603,133200,44361880,9200,9200,9200,9200,0
20240603,133100,44361880,9200,9200,9200,9200,0
20240603,133000,44361880,9200,9200,9200,9200,0
20240603,132900,44361880,9200,9200,9200,9200,0
20240603,132800,44361880,9200,9200,9200,9200,1
20240603,132700,44352680,9180,9180,9180,9180,0
20240603,132600,44352680,9180,9180,9180,9180,0
20240603,132500,44352680,9180,9180,9180,9180,0
20240603,132400,44352680,9180,9180,9180,9180,0
20240603,132300,44352680,9180,9180,9180,9180,0
20240603,132200,44352680,9180,9180,9180,9180,0
20240603,132100,44352680,9180,9180,9180,9180,1
20240603,132000,44343500,9180,9180,9180,9180,0
20240603,131900,44343500,9180,9180,9180,9180,0
20240603,131800,44343500,9180,9180,9180,9180,0
20240603,131700,44343500,9180,9180,9180,9180,0
20240603,131600,44343500,9180,9180,9180,9180,0
20240603,131500,44343500,9180,9180,9180,9180,0
20240603,131400,44343500,9180,9180,9180,9180,0
20240603,131300,44343500,9180,9180,9180,9180,0
20240603,131200,44343500,9180,9180,9180,9180,0
20240603,131100,44343500,9180,9180,9180,9180,6
20240603,131000,44288420,9170,9170,9170,9170,0
20240603,130900,44288420,9170,9170,9170,9170,0
20240603,130800,44288420,9170,9170,9170,9170,0
20240603,130700,44288420,9170,9170,9170,9170,6
20240603,130600,44233400,9180,9180,9180,9180,0
20240603,130500,44233400,9180,9180,9180,9180,0
20240603,130400,44233400,9180,9180,9180,9180,0
20240603,130300,44233400,9180,9180,9180,9180,0
20240603,130200,44233400,9180,9180,9180,9180,0
20240603,130100,44233400,9180,9180,9180,9180,0
20240603,130000,44233400,9180,9180,9180,9180,0
20240603,125900,44233400,9180,9180,9180,9180,0
20240603,125800,44233400,9180,9180,9180,9180,0
20240603,125700,44233400,9180,9180,9180,9180,0
20240603,125600,44233400,9180,9180,9180,9180,0
20240603,125500,44233400,9180,9180,9180,9180,309
20240603,125400,41396780,9170,9170,9170,9170,0
20240603,125300,41396780,9170,9170,9170,9170,0
20240603,125200,41396780,9170,9170,9170,9170,1
20240603,125100,41387610,9180,9180,9180,9180,0
20240603,125000,41387610,9180,9180,9180,9180,0
20240603,124900,41387610,9180,9180,9180,9180,0
20240603,124800,41387610,9180,9180,9180,9180,0
20240603,124700,41387610,9180,9180,9180,9180,0
20240603,124600,41387610,9180,9180,9180,9180,0
20240603,124500,41387610,9180,9180,9180,9180,0
20240603,124400,41387610,9180,9180,9180,9180,0
20240603,124300,41387610,9180,9180,9180,9180,0
20240603,124200,41387610,9180,9180,9180,9180,0
20240603,124100,41387610,9180,9180,9180,9180,0
20240603,124000,41387610,9180,9180,9180,9180,110
20240603,123900,40377810,9180,9180,9180,9180,0
20240603,123800,40377810,9180,9180,9180,9180,0
20240603,123700,40377810,9180,9180,9180,9180,0
20240603,123600,40377810,9180,9180,9180,9180,0
20240603,123500,40377810,9180,9180,9180,9180,0
20240603,123400,40377810,9180,9180,9180,9180,0
20240603,123300,40377810,9180,9180,9180,9180,0
20240603,123200,40377810,9180,9180,9180,9180,0
20240603,123100,40377810,9180,9180,9180,9180,0
20240603,123000,40377810,9180,9180,9180,9180,0
20240603,122900,40377810,9180,9180,9180,9180,0
20240603,122800,40377810,9180,9180,9180,9180,0
20240603,122700,40377810,9180,9180,9180,9180,0
20240603,122600,40377810,9180,9180,9180,9180,0
20240603,122500,40377810,9180,9180,9180,9180,5
20240603,122400,40331910,9180,9180,9180,9180,0
20240603,122300,40331910,9180,9180,9180,9180,0
20240603,122200,40331910,9180,9180,9180,9180,0
20240603,122100,40331910,9180,9180,9180,9180,0
20240603,122000,40331910,9180,9180,9180,9180,0
20240603,121900,40331910,9180,9180,9180,9180,50
20240603,121800,39872910,9180,9180,9180,9180,0
20240603,121700,39872910,9180,9180,9180,9180,1
20240603,121600,39863730,9180,9180,9180,9180,46
20240603,121500,39441450,9180,9180,9180,9180,0
20240603,121400,39441450,9180,9180,9180,9180,0
20240603,121300,39441450,9180,9180,9180,9180,0
20240603,121200,39441450,9180,9180,9180,9180,0
20240603,121100,39441450,9180,9180,9180,9180,0
20240603,121000,39441450,9180,9180,9180,9180,0
20240603,120900,39441450,9180,9180,9180,9180,0
20240603,120800,39441450,9180,9180,9180,9180,0
20240603,120700,39441450,9180,9180,9180,9180,0
20240603,120600,39441450,9180,9180,9180,9180,0
20240603,120500,39441450,9180,9180,9180,9180,0
20240603,120400,39441450,9180,9180,9180,9180,0
20240603,120300,39441450,9180,9180,9180,9180,0
20240603,120200,39441450,9180,9180,9180,9180,0
20240603,120100,39441450,9180,9180,9180,9180,0
20240603,120000,39441450,9180,9180,9180,9180,0
20240603,115900,39441450,9180,9180,9180,9180,31
20240603,115800,39156870,9180,9180,9180,9180,0
20240603,115700,39156870,9180,9180,9180,9180,0
20240603,115600,39156870,9180,9180,9180,9180,0
20240603,115500,39156870,9180,9180,9180,9180,0
20240603,115400,39156870,9180,9180,9180,9180,0
20240603,115300,39156870,9180,9180,9180,9180,1
20240603,115200,39147690,9180,9180,9180,9180,0
20240603,115100,39147690,9180,9180,9180,9180,0
20240603,115000,39147690,9180,9180,9180,9180,1
20240603,114900,39138510,9180,9180,9180,9180,0
20240603,114800,39138510,9180,9180,9180,9180,0
20240603,114700,39138510,9180,9180,9180,9180,0
20240603,114600,39138510,9180,9180,9180,9180,0
20240603,114500,39138510,9180,9180,9180,9180,0
20240603,114400,39138510,9180,9180,9180,9180,0
20240603,114300,39138510,9180,9180,9180,9180,0
20240603,114200,39138510,9180,9180,9180,9180,1
20240603,114100,39129330,9170,9170,9170,9170,0
20240603,114000,39129330,9170,9170,9170,9170,0
20240603,113900,39129330,9170,9170,9170,9170,0
20240603,113800,39129330,9170,9170,9170,9170,390
20240603,113700,35553030,9170,9170,9170,9170,0
20240603,113600,35553030,9170,9170,9170,9170,0
20240603,113500,35553030,9170,9170,9170,9170,0
20240603,113400,35553030,9170,9170,9170,9170,50
20240603,113300,35094530,9160,9160,9160,9160,0
20240603,113200,35094530,9160,9160,9160,9160,0
20240603,113100,35094530,9160,9160,9160,9160,0
20240603,113000,35094530,9160,9160,9160,9160,0
20240603,112900,35094530,9160,9160,9160,9160,0
20240603,112800,35094530,9160,9160,9160,9160,0
20240603,112700,35094530,9160,9160,9160,9160,0
20240603,112600,35094530,9160,9170,9170,9160,295
20240603,112500,32391130,9180,9180,9180,9180,185
20240603,112400,30692830,9180,9180,9180,9180,0
20240603,112300,30692830,9180,9180,9180,9180,0
20240603,112200,30692830,9180,9180,9180,9180,0
20240603,112100,30692830,9180,9180,9180,9180,0
20240603,112000,30692830,9180,9180,9180,9180,0
20240603,111900,30692830,9180,9180,9180,9180,15
20240603,111800,30555130,9180,9180,9180,9180,10
20240603,111700,30463330,9180,9180,9180,9180,0
20240603,111600,30463330,9180,9180,9180,9180,0
20240603,111500,30463330,9180,9180,9180,9180,0
20240603,111400,30463330,9180,9180,9180,9180,0
20240603,111300,30463330,9180,9180,9180,9180,0
20240603,111200,30463330,9180,9180,9180,9180,10
20240603,111100,30371530,9180,9180,9180,9180,0
20240603,111000,30371530,9180,9180,9180,9180,0
20240603,110900,30371530,9180,9180,9180,9180,0
20240603,110800,30371530,9180,9180,9180,9180,0
20240603,110700,30371530,9180,9180,9180,9180,0
20240603,110600,30371530,9180,9180,9180,9180,0
20240603,110500,30371530,9180,9180,9180,9180,0
20240603,110400,30371530,9180,9180,9180,9180,0
20240603,110300,30371530,9180,9180,9180,9180,0
20240603,110200,30371530,9180,9180,9180,9180,1
20240603,110100,30362350,9170,9190,9190,9170,3100
20240603,110000,1904580,9200,9200,9200,9200,0
20240603,105900,1904580,9200,9200,9200,9200,0
20240603,105800,1904580,9200,9200,9200,9200,0
20240603,105700,1904580,9200,9200,9200,9200,78
20240603,105600,1186980,9210,9210,9210,9210,0
20240603,105500,1186980,9210,9210,9210,9210,0
20240603,105400,1186980,9210,9210,9210,9210,0
20240603,105300,1186980,9210,9210,9210,9210,0
20240603,105200,1186980,9210,9210,9210,9210,0
20240603,105100,1186980,9210,9210,9210,9210,0
20240603,105000,1186980,9210,9210,9210,9210,0
20240603,104900,1186980,9210,9210,9210,9210,0
20240603,104800,1186980,9210,9210,9210,9210,0
20240603,104700,1186980,9210,9210,9210,9210,0
20240603,104600,1186980,9210,9210,9210,9210,0
20240603,104500,1186980,9210,9210,9210,9210,0
20240603,104400,1186980,9210,9210,9210,9210,0
20240603,104300,1186980,9210,9210,9210,9210,0
20240603,104200,1186980,9210,9210,9210,9210,0
20240603,104100,1186980,9210,9210,9210,9210,0
20240603,104000,1186980,9210,9210,9210,9210,0
20240603,103900,1186980,9210,9210,9210,9210,0
20240603,103800,1186980,9210,9210,9210,9210,0
20240603,103700,1186980,9210,9210,9210,9210,0
20240603,103600,1186980,9210,9210,9210,9210,0
20240603,103500,1186980,9210,9210,9210,9210,0
20240603,103400,1186980,9210,9210,9210,9210,0
20240603,103300,1186980,9210,9210,9210,9210,0
20240603,103200,1186980,9210,9210,9210,9210,0
20240603,103100,1186980,9210,9210,9210,9210,0
20240603,103000,1186980,9210,9210,9210,9210,0
20240603,102900,1186980,9210,9210,9210,9210,0
20240603,102800,1186980,9210,9210,9210,9210,0
20240603,102700,1186980,9210,9210,9210,9210,0
20240603,102600,1186980,9210,9210,9210,9210,0
20240603,102500,1186980,9210,9210,9210,9210,0
20240603,102400,1186980,9210,9210,9210,9210,0
20240603,102300,1186980,9210,9210,9210,9210,0
20240603,102200,1186980,9210,9210,9210,9210,0
20240603,102100,1186980,9210,9210,9210,9210,0
20240603,102000,1186980,9210,9210,9210,9210,0
20240603,101900,1186980,9210,9210,9210,9210,0
20240603,101800,1186980,9210,9210,9210,9210,0
20240603,101700,1186980,9210,9210,9210,9210,0
20240603,101600,1186980,9210,9210,9210,9210,0
20240603,101500,1186980,9210,9210,9210,9210,0
20240603,101400,1186980,9210,9210,9210,9210,0
20240603,101300,1186980,9210,9210,9210,9210,0
20240603,101200,1186980,9210,9210,9210,9210,1
20240603,101100,1177770,9200,9200,9200,9200,0
20240603,101000,1177770,9200,9200,9200,9200,0
20240603,100900,1177770,9200,9200,9200,9200,0
20240603,100800,1177770,9200,9200,9200,9200,0
20240603,100700,1177770,9200,9200,9200,9200,0
20240603,100600,1177770,9200,9200,9200,9200,0
20240603,100500,1177770,9200,9200,9200,9200,0
20240603,100400,1177770,9200,9200,9200,9200,0
20240603,100300,1177770,9200,9200,9200,9200,100
20240603,100200,257770,9200,9200,9200,9200,0
20240603,100100,257770,9200,9200,9200,9200,0
20240603,100000,257770,9200,9200,9200,9200,0
20240603,095900,257770,9200,9200,9200,9200,0
20240603,095800,257770,9200,9200,9200,9200,0
20240603,095700,257770,9200,9200,9200,9200,0
20240603,095600,257770,9200,9200,9200,9200,0
20240603,095500,257770,9200,9200,9200,9200,0
20240603,095400,257770,9200,9200,9200,9200,0
20240603,095300,257770,9200,9200,9200,9200,0
20240603,095200,257770,9200,9200,9200,9200,0
20240603,095100,257770,9200,9200,9200,9200,1
20240603,095000,248570,9200,9200,9200,9200,0
20240603,094900,248570,9200,9200,9200,9200,0
20240603,094800,248570,9200,9200,9200,9200,0
20240603,094700,248570,9200,9200,9200,9200,0
20240603,094600,248570,9200,9200,9200,9200,0
20240603,094500,248570,9200,9200,9200,9200,0
20240603,094400,248570,9200,9200,9200,9200,0
20240603,094300,248570,9200,9200,9200,9200,0
20240603,094200,248570,9200,9200,9200,9200,0
20240603,094100,248570,9200,9200,9200,9200,0
20240603,094000,248570,9200,9200,9200,9200,0
20240603,093900,248570,9200,9200,9200,9200,13
20240603,093800,128970,9210,9210,9210,9210,0
20240603,093700,128970,9210,9210,9210,9210,0
20240603,093600,128970,9210,9210,9210,9210,0
20240603,093500,128970,9210,9210,9210,9210,2
20240603,093400,110550,9210,9210,9210,9210,0
20240603,093300,110550,9210,9210,9210,9210,0
20240603,093200,110550,9210,9210,9210,9210,0
20240603,093100,110550,9210,9210,9210,9210,0
20240603,093000,110550,9210,9210,9210,9210,0
20240603,092900,110550,9210,9210,9210,9210,0
20240603,092800,110550,9210,9210,9210,9210,0
20240603,092700,110550,9210,9210,9210,9210,0
20240603,092600,110550,9210,9210,9210,9210,0
20240603,092500,110550,9210,9210,9210,9210,0
20240603,092400,110550,9210,9210,9210,9210,0
20240603,092300,110550,9210,9210,9210,9210,0
20240603,092200,110550,9210,9210,9210,9210,0
20240603,092100,110550,9210,9210,9210,9210,1
20240603,092000,101340,9210,9210,9210,9210,0
20240603,091900,101340,9210,9210,9210,9210,0
20240603,091800,101340,9210,9210,9210,9210,0
20240603,091700,101340,9210,9210,9210,9210,0
20240603,091600,101340,9210,9210,9210,9210,0
20240603,091500,101340,9210,9210,9210,9210,0
20240603,091400,101340,9210,9210,9210,9210,0
20240603,091300,101340,9210,9210,9210,9210,0
20240603,091200,101340,9210,9210,9210,9210,0
20240603,091100,101340,9210,9210,9210,9210,0
20240603,091000,101340,9210,9210,9210,9210,0
20240603,090900,101340,9210,9210,9210,9210,0
20240603,090800,101340,9210,9210,9210,9210,0
20240603,090700,101340,9210,9210,9210,9210,0
20240603,090600,101340,9210,9210,9210,9210,0
20240603,090500,101340,9210,9210,9210,9210,0
20240603,090400,101340,9210,9210,9210,9210,0
20240603,090300,101340,9210,9210,9210,9210,0
20240603,090200,101340,9210,9210,9210,9210,10
20240603,090100,9240,9240,9240,9240,9240,1
20240603,090000,0,9210,9210,9210,9210,0