KissMeData/080720/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,195500,98913380,5570,5570,5570,5570,30
20240603,195400,98913380,5570,5570,5570,5570,0
20240603,195300,98913380,5570,5570,5570,5570,0
20240603,195200,98913380,5570,5570,5570,5570,0
20240603,195100,98913380,5570,5570,5570,5570,0
20240603,195000,98913380,5570,5570,5570,5570,0
20240603,194900,98913380,5570,5570,5570,5570,0
20240603,194800,98913380,5570,5570,5570,5570,0
20240603,194700,98913380,5570,5570,5570,5570,0
20240603,194600,98913380,5570,5570,5570,5570,0
20240603,194500,98913380,5570,5570,5570,5570,0
20240603,194400,98913380,5570,5570,5570,5570,0
20240603,194300,98913380,5570,5570,5570,5570,0
20240603,194200,98913380,5570,5570,5570,5570,0
20240603,194100,98913380,5570,5570,5570,5570,0
20240603,194000,98913380,5570,5570,5570,5570,0
20240603,193900,98913380,5570,5570,5570,5570,0
20240603,193800,98913380,5570,5570,5570,5570,0
20240603,193700,98913380,5570,5570,5570,5570,0
20240603,193600,98913380,5570,5570,5570,5570,0
20240603,193500,98913380,5570,5570,5570,5570,0
20240603,193400,98913380,5570,5570,5570,5570,0
20240603,193300,98913380,5570,5570,5570,5570,0
20240603,193200,98913380,5570,5570,5570,5570,0
20240603,193100,98913380,5570,5570,5570,5570,0
20240603,193000,98913380,5570,5570,5570,5570,0
20240603,192900,98913380,5570,5570,5570,5570,0
20240603,192800,98913380,5570,5570,5570,5570,0
20240603,192700,98913380,5570,5570,5570,5570,0
20240603,192600,98913380,5570,5570,5570,5570,0
20240603,192500,98913380,5570,5570,5570,5570,30
20240603,192400,98913380,5570,5570,5570,5570,0
20240603,192300,98913380,5570,5570,5570,5570,0
20240603,192200,98913380,5570,5570,5570,5570,0
20240603,192100,98913380,5570,5570,5570,5570,0
20240603,192000,98913380,5570,5570,5570,5570,0
20240603,191900,98913380,5570,5570,5570,5570,0
20240603,191800,98913380,5570,5570,5570,5570,0
20240603,191700,98913380,5570,5570,5570,5570,0
20240603,191600,98913380,5570,5570,5570,5570,0
20240603,191500,98913380,5570,5570,5570,5570,0
20240603,191400,98913380,5570,5570,5570,5570,0
20240603,191300,98913380,5570,5570,5570,5570,0
20240603,191200,98913380,5570,5570,5570,5570,0
20240603,191100,98913380,5570,5570,5570,5570,0
20240603,191000,98913380,5570,5570,5570,5570,0
20240603,190900,98913380,5570,5570,5570,5570,0
20240603,190800,98913380,5570,5570,5570,5570,0
20240603,190700,98913380,5570,5570,5570,5570,0
20240603,190600,98913380,5570,5570,5570,5570,0
20240603,190500,98913380,5570,5570,5570,5570,0
20240603,190400,98913380,5570,5570,5570,5570,0
20240603,190300,98913380,5570,5570,5570,5570,0
20240603,190200,98913380,5570,5570,5570,5570,0
20240603,190100,98913380,5570,5570,5570,5570,0
20240603,190000,98913380,5570,5570,5570,5570,0
20240603,185900,98913380,5570,5570,5570,5570,0
20240603,185800,98913380,5570,5570,5570,5570,0
20240603,185700,98913380,5570,5570,5570,5570,0
20240603,185600,98913380,5570,5570,5570,5570,0
20240603,185500,98913380,5570,5570,5570,5570,30
20240603,185400,98913380,5570,5570,5570,5570,0
20240603,185300,98913380,5570,5570,5570,5570,0
20240603,185200,98913380,5570,5570,5570,5570,0
20240603,185100,98913380,5570,5570,5570,5570,0
20240603,185000,98913380,5570,5570,5570,5570,0
20240603,184900,98913380,5570,5570,5570,5570,0
20240603,184800,98913380,5570,5570,5570,5570,0
20240603,184700,98913380,5570,5570,5570,5570,0
20240603,184600,98913380,5570,5570,5570,5570,0
20240603,184500,98913380,5570,5570,5570,5570,0
20240603,184400,98913380,5570,5570,5570,5570,0
20240603,184300,98913380,5570,5570,5570,5570,0
20240603,184200,98913380,5570,5570,5570,5570,0
20240603,184100,98913380,5570,5570,5570,5570,0
20240603,184000,98913380,5570,5570,5570,5570,0
20240603,183900,98913380,5570,5570,5570,5570,0
20240603,183800,98913380,5570,5570,5570,5570,0
20240603,183700,98913380,5570,5570,5570,5570,0
20240603,183600,98913380,5570,5570,5570,5570,0
20240603,183500,98913380,5570,5570,5570,5570,0
20240603,183400,98913380,5570,5570,5570,5570,0
20240603,183300,98913380,5570,5570,5570,5570,0
20240603,183200,98913380,5570,5570,5570,5570,0
20240603,183100,98913380,5570,5570,5570,5570,0
20240603,183000,98913380,5570,5570,5570,5570,0
20240603,182900,98913380,5570,5570,5570,5570,0
20240603,182800,98913380,5570,5570,5570,5570,0
20240603,182700,98913380,5570,5570,5570,5570,0
20240603,182600,98913380,5570,5570,5570,5570,0
20240603,182500,98913380,5570,5570,5570,5570,30
20240603,182400,98913380,5570,5570,5570,5570,0
20240603,182300,98913380,5570,5570,5570,5570,0
20240603,182200,98913380,5570,5570,5570,5570,0
20240603,182100,98913380,5570,5570,5570,5570,0
20240603,182000,98913380,5570,5570,5570,5570,0
20240603,181900,98913380,5570,5570,5570,5570,0
20240603,181800,98913380,5570,5570,5570,5570,0
20240603,181700,98913380,5570,5570,5570,5570,0
20240603,181600,98913380,5570,5570,5570,5570,0
20240603,181500,98913380,5570,5570,5570,5570,0
20240603,181400,98913380,5570,5570,5570,5570,0
20240603,181300,98913380,5570,5570,5570,5570,0
20240603,181200,98913380,5570,5570,5570,5570,0
20240603,181100,98913380,5570,5570,5570,5570,0
20240603,181000,98913380,5570,5570,5570,5570,0
20240603,180900,98913380,5570,5570,5570,5570,0
20240603,180800,98913380,5570,5570,5570,5570,0
20240603,180700,98913380,5570,5570,5570,5570,0
20240603,180600,98913380,5570,5570,5570,5570,0
20240603,180500,98913380,5570,5570,5570,5570,0
20240603,180400,98913380,5570,5570,5570,5570,0
20240603,180300,98913380,5570,5570,5570,5570,0
20240603,180200,98913380,5570,5570,5570,5570,0
20240603,180100,98913380,5570,5570,5570,5570,0
20240603,180000,98913380,5570,5570,5570,5570,0
20240603,175900,98913380,5570,5570,5570,5570,0
20240603,175800,98913380,5570,5570,5570,5570,0
20240603,175700,98913380,5570,5570,5570,5570,0
20240603,175600,98913380,5570,5570,5570,5570,0
20240603,175500,98913380,5570,5570,5570,5570,30
20240603,175400,98913380,5570,5570,5570,5570,0
20240603,175300,98913380,5570,5570,5570,5570,0
20240603,175200,98913380,5570,5570,5570,5570,0
20240603,175100,98913380,5570,5570,5570,5570,0
20240603,175000,98913380,5570,5570,5570,5570,0
20240603,174900,98913380,5570,5570,5570,5570,0
20240603,174800,98913380,5570,5570,5570,5570,0
20240603,174700,98913380,5570,5570,5570,5570,0
20240603,174600,98913380,5570,5570,5570,5570,0
20240603,174500,98913380,5570,5570,5570,5570,0
20240603,174400,98913380,5570,5570,5570,5570,0
20240603,174300,98913380,5570,5570,5570,5570,0
20240603,174200,98913380,5570,5570,5570,5570,0
20240603,174100,98913380,5570,5570,5570,5570,0
20240603,174000,98913380,5570,5570,5570,5570,0
20240603,173900,98913380,5570,5570,5570,5570,0
20240603,173800,98913380,5570,5570,5570,5570,0
20240603,173700,98913380,5570,5570,5570,5570,0
20240603,173600,98913380,5570,5570,5570,5570,0
20240603,173500,98913380,5570,5570,5570,5570,0
20240603,173400,98913380,5570,5570,5570,5570,0
20240603,173300,98913380,5570,5570,5570,5570,0
20240603,173200,98913380,5570,5570,5570,5570,0
20240603,173100,98913380,5570,5570,5570,5570,0
20240603,173000,98913380,5570,5570,5570,5570,0
20240603,172900,98913380,5570,5570,5570,5570,0
20240603,172800,98913380,5570,5570,5570,5570,0
20240603,172700,98913380,5570,5570,5570,5570,0
20240603,172600,98913380,5570,5570,5570,5570,0
20240603,172500,98913380,5570,5570,5570,5570,30
20240603,172400,98913380,5570,5570,5570,5570,0
20240603,172300,98913380,5570,5570,5570,5570,0
20240603,172200,98913380,5570,5570,5570,5570,0
20240603,172100,98913380,5570,5570,5570,5570,0
20240603,172000,98913380,5570,5570,5570,5570,0
20240603,171900,98913380,5570,5570,5570,5570,0
20240603,171800,98913380,5570,5570,5570,5570,0
20240603,171700,98913380,5570,5570,5570,5570,0
20240603,171600,98913380,5570,5570,5570,5570,0
20240603,171500,98913380,5570,5570,5570,5570,0
20240603,171400,98913380,5570,5570,5570,5570,0
20240603,171300,98913380,5570,5570,5570,5570,0
20240603,171200,98913380,5570,5570,5570,5570,0
20240603,171100,98913380,5570,5570,5570,5570,0
20240603,171000,98913380,5570,5570,5570,5570,0
20240603,170900,98913380,5570,5570,5570,5570,0
20240603,170800,98913380,5570,5570,5570,5570,0
20240603,170700,98913380,5570,5570,5570,5570,0
20240603,170600,98913380,5570,5570,5570,5570,0
20240603,170500,98913380,5570,5570,5570,5570,0
20240603,170400,98913380,5570,5570,5570,5570,0
20240603,170300,98913380,5570,5570,5570,5570,0
20240603,170200,98913380,5570,5570,5570,5570,0
20240603,170100,98913380,5570,5570,5570,5570,0
20240603,170000,98913380,5570,5570,5570,5570,0
20240603,165900,98913380,5570,5570,5570,5570,0
20240603,165800,98913380,5570,5570,5570,5570,0
20240603,165700,98913380,5570,5570,5570,5570,0
20240603,165600,98913380,5570,5570,5570,5570,0
20240603,165500,98913380,5570,5570,5570,5570,30
20240603,165400,98913380,5570,5570,5570,5570,0
20240603,165300,98913380,5570,5570,5570,5570,0
20240603,165200,98913380,5570,5570,5570,5570,0
20240603,165100,98913380,5570,5570,5570,5570,0
20240603,165000,98913380,5570,5570,5570,5570,0
20240603,164900,98913380,5570,5570,5570,5570,0
20240603,164800,98913380,5570,5570,5570,5570,0
20240603,164700,98913380,5570,5570,5570,5570,0
20240603,164600,98913380,5570,5570,5570,5570,0
20240603,164500,98913380,5570,5570,5570,5570,0
20240603,164400,98913380,5570,5570,5570,5570,0
20240603,164300,98913380,5570,5570,5570,5570,0
20240603,164200,98913380,5570,5570,5570,5570,0
20240603,164100,98913380,5570,5570,5570,5570,0
20240603,164000,98913380,5570,5570,5570,5570,0
20240603,163900,98913380,5570,5570,5570,5570,0
20240603,163800,98913380,5570,5570,5570,5570,0
20240603,163700,98913380,5570,5570,5570,5570,0
20240603,163600,98913380,5570,5570,5570,5570,0
20240603,163500,98913380,5570,5570,5570,5570,0
20240603,163400,98913380,5570,5570,5570,5570,0
20240603,163300,98913380,5570,5570,5570,5570,0
20240603,163200,98913380,5570,5570,5570,5570,0
20240603,163100,98913380,5570,5570,5570,5570,0
20240603,163000,98913380,5570,5570,5570,5570,0
20240603,162900,98913380,5570,5570,5570,5570,0
20240603,162800,98913380,5570,5570,5570,5570,0
20240603,162700,98913380,5570,5570,5570,5570,0
20240603,162600,98913380,5570,5570,5570,5570,0
20240603,162500,98913380,5570,5570,5570,5570,30
20240603,162400,98913380,5570,5570,5570,5570,0
20240603,162300,98913380,5570,5570,5570,5570,0
20240603,162200,98913380,5570,5570,5570,5570,0
20240603,162100,98913380,5570,5570,5570,5570,0
20240603,162000,98913380,5570,5570,5570,5570,0
20240603,161900,98913380,5570,5570,5570,5570,0
20240603,161800,98913380,5570,5570,5570,5570,0
20240603,161700,98913380,5570,5570,5570,5570,0
20240603,161600,98913380,5570,5570,5570,5570,0
20240603,161500,98913380,5570,5570,5570,5570,0
20240603,161400,98913380,5570,5570,5570,5570,0
20240603,161300,98913380,5570,5570,5570,5570,0
20240603,161200,98913380,5570,5570,5570,5570,0
20240603,161100,98913380,5570,5570,5570,5570,0
20240603,161000,98913380,5570,5570,5570,5570,0
20240603,160900,98913380,5570,5570,5570,5570,0
20240603,160800,98913380,5570,5570,5570,5570,0
20240603,160700,98913380,5570,5570,5570,5570,0
20240603,160600,98913380,5570,5570,5570,5570,0
20240603,160500,98913380,5570,5570,5570,5570,0
20240603,160400,98913380,5570,5570,5570,5570,0
20240603,160300,98913380,5570,5570,5570,5570,0
20240603,160200,98913380,5570,5570,5570,5570,0
20240603,160100,98913380,5570,5570,5570,5570,0
20240603,160000,98913380,5570,5570,5570,5570,0
20240603,155900,98913380,5570,5570,5570,5570,0
20240603,155800,98913380,5570,5570,5570,5570,0
20240603,155700,98913380,5570,5570,5570,5570,0
20240603,155600,98913380,5570,5570,5570,5570,0
20240603,155500,98913380,5570,5570,5570,5570,30
20240603,155400,98913380,5570,5570,5570,5570,0
20240603,155300,98913380,5570,5570,5570,5570,0
20240603,155200,98913380,5570,5570,5570,5570,0
20240603,155100,98913380,5570,5570,5570,5570,0
20240603,155000,98913380,5570,5570,5570,5570,0
20240603,154900,98913380,5570,5570,5570,5570,0
20240603,154800,98913380,5570,5570,5570,5570,0
20240603,154700,98913380,5570,5570,5570,5570,0
20240603,154600,98913380,5570,5570,5570,5570,0
20240603,154500,98913380,5570,5570,5570,5570,0
20240603,154400,98913380,5570,5570,5570,5570,0
20240603,154300,98913380,5570,5570,5570,5570,0
20240603,154200,98913380,5570,5570,5570,5570,0
20240603,154100,98913380,5570,5570,5570,5570,0
20240603,154000,98913380,5570,5570,5570,5570,0
20240603,153900,98913380,5570,5570,5570,5570,0
20240603,153800,98913380,5570,5570,5570,5570,0
20240603,153700,98913380,5570,5570,5570,5570,0
20240603,153600,98913380,5570,5570,5570,5570,0
20240603,153500,98913380,5570,5570,5570,5570,0
20240603,153400,98913380,5570,5570,5570,5570,0
20240603,153300,98913380,5570,5570,5570,5570,0
20240603,153200,98913380,5570,5570,5570,5570,0
20240603,153100,98913380,5570,5570,5570,5570,0
20240603,153000,98913380,5570,5570,5570,5570,30
20240603,152900,98746280,5580,5580,5580,5580,0
20240603,152800,98746280,5580,5580,5580,5580,0
20240603,152700,98746280,5580,5580,5580,5580,0
20240603,152600,98746280,5580,5580,5580,5580,0
20240603,152500,98746280,5580,5580,5580,5580,0
20240603,152400,98746280,5580,5580,5580,5580,0
20240603,152300,98746280,5580,5580,5580,5580,0
20240603,152200,98746280,5580,5580,5580,5580,0
20240603,152100,98746280,5580,5580,5580,5580,0
20240603,152000,98746280,5580,5580,5580,5580,0
20240603,151900,98746280,5580,5580,5580,5580,0
20240603,151800,98746280,5580,5580,5580,5580,0
20240603,151700,98746280,5580,5580,5580,5580,6
20240603,151600,98712800,5560,5560,5560,5560,45
20240603,151500,98462600,5580,5580,5580,5580,0
20240603,151400,98462600,5580,5580,5580,5580,0
20240603,151300,98462600,5580,5580,5580,5580,0
20240603,151200,98462600,5580,5580,5580,5580,0
20240603,151100,98462600,5580,5580,5580,5580,0
20240603,151000,98462600,5580,5580,5580,5580,0
20240603,150900,98462600,5580,5580,5580,5580,0
20240603,150800,98462600,5580,5580,5580,5580,0
20240603,150700,98462600,5580,5580,5580,5580,4
20240603,150600,98440280,5570,5570,5570,5570,10
20240603,150500,98384580,5580,5580,5580,5560,305
20240603,150400,96688680,5580,5580,5580,5580,29
20240603,150300,96526860,5580,5580,5580,5580,1
20240603,150200,96521280,5580,5580,5580,5580,0
20240603,150100,96521280,5580,5580,5580,5580,0
20240603,150000,96521280,5580,5580,5580,5580,0
20240603,145900,96521280,5580,5570,5580,5570,3
20240603,145800,96504560,5580,5580,5580,5580,0
20240603,145700,96504560,5580,5580,5580,5580,96
20240603,145600,95968880,5580,5580,5580,5580,5
20240603,145500,95940980,5550,5550,5550,5550,0
20240603,145400,95940980,5550,5550,5550,5550,42
20240603,145300,95707880,5550,5550,5550,5550,70
20240603,145200,95319380,5590,5590,5590,5590,0
20240603,145100,95319380,5590,5590,5590,5590,0
20240603,145000,95319380,5590,5590,5590,5590,0
20240603,144900,95319380,5590,5590,5590,5590,0
20240603,144800,95319380,5590,5590,5590,5590,0
20240603,144700,95319380,5590,5590,5590,5590,9
20240603,144600,95269070,5590,5590,5590,5590,0
20240603,144500,95269070,5590,5590,5590,5590,0
20240603,144400,95269070,5590,5590,5590,5590,70
20240603,144300,94877770,5590,5590,5590,5590,0
20240603,144200,94877770,5590,5590,5590,5590,0
20240603,144100,94877770,5590,5590,5590,5590,0
20240603,144000,94877770,5590,5590,5590,5590,0
20240603,143900,94877770,5590,5590,5590,5590,0
20240603,143800,94877770,5590,5590,5590,5590,0
20240603,143700,94877770,5590,5570,5590,5570,300
20240603,143600,93203070,5540,5540,5540,5540,0
20240603,143500,93203070,5540,5540,5540,5540,100
20240603,143400,92649070,5570,5570,5570,5570,0
20240603,143300,92649070,5570,5570,5570,5570,0
20240603,143200,92649070,5570,5570,5570,5570,0
20240603,143100,92649070,5570,5570,5570,5570,0
20240603,143000,92649070,5570,5570,5570,5570,0
20240603,142900,92649070,5570,5570,5570,5570,31
20240603,142800,92476400,5570,5570,5570,5570,0
20240603,142700,92476400,5570,5570,5570,5570,0
20240603,142600,92476400,5570,5570,5570,5570,0
20240603,142500,92476400,5570,5570,5570,5570,0
20240603,142400,92476400,5570,5570,5570,5570,0
20240603,142300,92476400,5570,5560,5570,5560,45
20240603,142200,92226000,5560,5560,5560,5560,5
20240603,142100,92198200,5550,5550,5550,5550,0
20240603,142000,92198200,5550,5550,5550,5550,0
20240603,141900,92198200,5550,5550,5550,5550,0
20240603,141800,92198200,5550,5550,5550,5550,0
20240603,141700,92198200,5550,5550,5550,5550,0
20240603,141600,92198200,5550,5550,5550,5550,0
20240603,141500,92198200,5550,5550,5550,5550,0
20240603,141400,92198200,5550,5550,5550,5550,0
20240603,141300,92198200,5550,5550,5550,5550,16
20240603,141200,92109400,5550,5550,5550,5550,0
20240603,141100,92109400,5550,5550,5550,5550,0
20240603,141000,92109400,5550,5550,5550,5550,0
20240603,140900,92109400,5550,5550,5550,5550,0
20240603,140800,92109400,5550,5550,5550,5550,0
20240603,140700,92109400,5550,5550,5550,5550,100
20240603,140600,91554400,5550,5550,5550,5550,0
20240603,140500,91554400,5550,5550,5550,5550,0
20240603,140400,91554400,5550,5550,5550,5550,0
20240603,140300,91554400,5550,5550,5550,5550,6
20240603,140200,91521100,5530,5530,5530,5530,0
20240603,140100,91521100,5530,5530,5530,5530,10
20240603,140000,91465800,5550,5550,5550,5550,23
20240603,135900,91338150,5590,5590,5590,5590,0
20240603,135800,91338150,5590,5590,5590,5590,0
20240603,135700,91338150,5590,5590,5590,5590,0
20240603,135600,91338150,5590,5590,5590,5590,0
20240603,135500,91338150,5590,5590,5590,5590,0
20240603,135400,91338150,5590,5590,5590,5590,0
20240603,135300,91338150,5590,5590,5590,5590,0
20240603,135200,91338150,5590,5590,5590,5590,0
20240603,135100,91338150,5590,5590,5590,5590,0
20240603,135000,91338150,5590,5590,5590,5590,0
20240603,134900,91338150,5590,5590,5590,5590,0
20240603,134800,91338150,5590,5590,5590,5590,0
20240603,134700,91338150,5590,5590,5590,5590,0
20240603,134600,91338150,5590,5590,5590,5590,20
20240603,134500,91226350,5590,5590,5590,5590,0
20240603,134400,91226350,5590,5590,5590,5590,0
20240603,134300,91226350,5590,5590,5590,5590,0
20240603,134200,91226350,5590,5590,5590,5590,0
20240603,134100,91226350,5590,5590,5590,5590,0
20240603,134000,91226350,5590,5590,5590,5590,0
20240603,133900,91226350,5590,5590,5590,5590,0
20240603,133800,91226350,5590,5590,5590,5590,0
20240603,133700,91226350,5590,5590,5590,5590,1
20240603,133600,91220760,5590,5590,5590,5590,0
20240603,133500,91220760,5590,5590,5590,5590,0
20240603,133400,91220760,5590,5590,5590,5590,0
20240603,133300,91220760,5590,5590,5590,5590,0
20240603,133200,91220760,5590,5580,5590,5580,2
20240603,133100,91209590,5570,5570,5570,5570,0
20240603,133000,91209590,5570,5570,5570,5570,0
20240603,132900,91209590,5570,5570,5570,5570,0
20240603,132800,91209590,5570,5570,5570,5570,0
20240603,132700,91209590,5570,5570,5570,5570,0
20240603,132600,91209590,5570,5570,5570,5570,0
20240603,132500,91209590,5570,5570,5570,5570,0
20240603,132400,91209590,5570,5560,5570,5560,40
20240603,132300,90986950,5560,5560,5560,5560,0
20240603,132200,90986950,5560,5560,5560,5560,0
20240603,132100,90986950,5560,5560,5560,5560,0
20240603,132000,90986950,5560,5560,5560,5560,0
20240603,131900,90986950,5560,5560,5560,5560,0
20240603,131800,90986950,5560,5560,5560,5560,0
20240603,131700,90986950,5560,5560,5560,5560,0
20240603,131600,90986950,5560,5560,5560,5560,0
20240603,131500,90986950,5560,5560,5560,5560,3
20240603,131400,90970270,5560,5560,5560,5560,0
20240603,131300,90970270,5560,5560,5560,5560,0
20240603,131200,90970270,5560,5560,5560,5560,0
20240603,131100,90970270,5560,5560,5560,5560,0
20240603,131000,90970270,5560,5560,5560,5560,0
20240603,130900,90970270,5560,5560,5560,5560,1
20240603,130800,90964710,5530,5530,5530,5530,0
20240603,130700,90964710,5530,5530,5530,5530,0
20240603,130600,90964710,5530,5530,5530,5530,0
20240603,130500,90964710,5530,5530,5530,5530,60
20240603,130400,90632910,5530,5530,5530,5530,0
20240603,130300,90632910,5530,5530,5530,5530,0
20240603,130200,90632910,5530,5530,5530,5530,0
20240603,130100,90632910,5530,5530,5530,5530,0
20240603,130000,90632910,5530,5530,5530,5530,0
20240603,125900,90632910,5530,5530,5530,5530,0
20240603,125800,90632910,5530,5530,5530,5530,0
20240603,125700,90632910,5530,5530,5530,5530,0
20240603,125600,90632910,5530,5530,5530,5530,0
20240603,125500,90632910,5530,5560,5560,5530,1151
20240603,125400,84261460,5570,5570,5570,5570,0
20240603,125300,84261460,5570,5570,5570,5570,0
20240603,125200,84261460,5570,5570,5570,5570,0
20240603,125100,84261460,5570,5570,5570,5570,0
20240603,125000,84261460,5570,5570,5570,5570,0
20240603,124900,84261460,5570,5570,5570,5570,0
20240603,124800,84261460,5570,5570,5570,5570,0
20240603,124700,84261460,5570,5570,5570,5570,0
20240603,124600,84261460,5570,5570,5570,5570,0
20240603,124500,84261460,5570,5570,5570,5570,0
20240603,124400,84261460,5570,5570,5570,5570,0
20240603,124300,84261460,5570,5570,5570,5570,0
20240603,124200,84261460,5570,5570,5570,5570,0
20240603,124100,84261460,5570,5570,5570,5570,0
20240603,124000,84261460,5570,5570,5570,5570,0
20240603,123900,84261460,5570,5570,5570,5570,0
20240603,123800,84261460,5570,5570,5570,5570,0
20240603,123700,84261460,5570,5570,5570,5570,0
20240603,123600,84261460,5570,5570,5570,5570,0
20240603,123500,84261460,5570,5570,5570,5570,2
20240603,123400,84250320,5550,5550,5550,5550,0
20240603,123300,84250320,5550,5550,5550,5550,0
20240603,123200,84250320,5550,5550,5550,5550,0
20240603,123100,84250320,5550,5550,5550,5550,0
20240603,123000,84250320,5550,5550,5550,5550,0
20240603,122900,84250320,5550,5550,5550,5550,0
20240603,122800,84250320,5550,5560,5560,5550,75
20240603,122700,83833600,5570,5570,5570,5570,0
20240603,122600,83833600,5570,5570,5570,5570,0
20240603,122500,83833600,5570,5570,5570,5570,0
20240603,122400,83833600,5570,5570,5570,5570,0
20240603,122300,83833600,5570,5570,5570,5570,0
20240603,122200,83833600,5570,5570,5570,5570,2
20240603,122100,83822460,5560,5560,5560,5560,0
20240603,122000,83822460,5560,5560,5560,5560,0
20240603,121900,83822460,5560,5560,5560,5560,0
20240603,121800,83822460,5560,5560,5560,5560,0
20240603,121700,83822460,5560,5560,5560,5560,0
20240603,121600,83822460,5560,5560,5560,5560,0
20240603,121500,83822460,5560,5560,5560,5560,0
20240603,121400,83822460,5560,5560,5560,5560,0
20240603,121300,83822460,5560,5560,5560,5560,0
20240603,121200,83822460,5560,5560,5560,5560,0
20240603,121100,83822460,5560,5560,5560,5560,0
20240603,121000,83822460,5560,5560,5560,5560,0
20240603,120900,83822460,5560,5560,5560,5560,0
20240603,120800,83822460,5560,5560,5560,5560,0
20240603,120700,83822460,5560,5560,5560,5560,0
20240603,120600,83822460,5560,5560,5560,5560,0
20240603,120500,83822460,5560,5560,5560,5560,0
20240603,120400,83822460,5560,5560,5560,5560,0
20240603,120300,83822460,5560,5570,5570,5560,9
20240603,120200,83772390,5590,5590,5590,5590,0
20240603,120100,83772390,5590,5590,5590,5590,0
20240603,120000,83772390,5590,5590,5590,5590,0
20240603,115900,83772390,5590,5590,5590,5590,0
20240603,115800,83772390,5590,5590,5590,5590,0
20240603,115700,83772390,5590,5590,5590,5590,0
20240603,115600,83772390,5590,5590,5590,5590,1
20240603,115500,83766800,5590,5590,5590,5590,0
20240603,115400,83766800,5590,5590,5590,5590,0
20240603,115300,83766800,5590,5590,5590,5590,0
20240603,115200,83766800,5590,5590,5590,5590,0
20240603,115100,83766800,5590,5590,5590,5590,0
20240603,115000,83766800,5590,5590,5590,5590,0
20240603,114900,83766800,5590,5590,5590,5590,0
20240603,114800,83766800,5590,5590,5590,5590,0
20240603,114700,83766800,5590,5590,5590,5590,0
20240603,114600,83766800,5590,5590,5590,5590,0
20240603,114500,83766800,5590,5590,5590,5590,0
20240603,114400,83766800,5590,5590,5590,5590,0
20240603,114300,83766800,5590,5590,5590,5590,22
20240603,114200,83643820,5590,5590,5590,5590,0
20240603,114100,83643820,5590,5590,5590,5590,116
20240603,114000,82995380,5610,5610,5610,5610,0
20240603,113900,82995380,5610,5610,5610,5610,0
20240603,113800,82995380,5610,5610,5610,5610,0
20240603,113700,82995380,5610,5610,5610,5610,0
20240603,113600,82995380,5610,5610,5610,5610,0
20240603,113500,82995380,5610,5610,5610,5610,0
20240603,113400,82995380,5610,5610,5610,5610,0
20240603,113300,82995380,5610,5580,5610,5580,63
20240603,113200,82643340,5590,5590,5590,5590,0
20240603,113100,82643340,5590,5590,5590,5590,0
20240603,113000,82643340,5590,5590,5590,5590,0
20240603,112900,82643340,5590,5590,5590,5590,0
20240603,112800,82643340,5590,5590,5590,5590,0
20240603,112700,82643340,5590,5590,5590,5590,0
20240603,112600,82643340,5590,5590,5590,5590,0
20240603,112500,82643340,5590,5590,5590,5590,3
20240603,112400,82626570,5550,5550,5550,5550,0
20240603,112300,82626570,5550,5560,5560,5550,648
20240603,112200,79030010,5560,5580,5580,5560,321
20240603,112100,77243420,5610,5610,5610,5610,0
20240603,112000,77243420,5610,5610,5610,5610,0
20240603,111900,77243420,5610,5610,5610,5610,0
20240603,111800,77243420,5610,5590,5610,5590,143
20240603,111700,76442260,5590,5590,5590,5590,10
20240603,111600,76386360,5610,5610,5610,5610,0
20240603,111500,76386360,5610,5610,5610,5610,0
20240603,111400,76386360,5610,5610,5610,5610,0
20240603,111300,76386360,5610,5610,5610,5610,0
20240603,111200,76386360,5610,5610,5610,5610,0
20240603,111100,76386360,5610,5610,5610,5610,0
20240603,111000,76386360,5610,5610,5610,5610,0
20240603,110900,76386360,5610,5610,5610,5610,0
20240603,110800,76386360,5610,5610,5610,5610,0
20240603,110700,76386360,5610,5610,5610,5610,0
20240603,110600,76386360,5610,5610,5610,5610,0
20240603,110500,76386360,5610,5610,5610,5610,0
20240603,110400,76386360,5610,5610,5610,5610,90
20240603,110300,75881460,5610,5610,5610,5610,10
20240603,110200,75825360,5620,5620,5620,5620,45
20240603,110100,75572460,5620,5620,5620,5620,0
20240603,110000,75572460,5620,5620,5620,5620,10
20240603,105900,75516260,5620,5620,5620,5620,0
20240603,105800,75516260,5620,5620,5620,5620,48
20240603,105700,75246500,5620,5620,5620,5620,0
20240603,105600,75246500,5620,5620,5620,5620,0
20240603,105500,75246500,5620,5620,5620,5620,0
20240603,105400,75246500,5620,5620,5620,5620,10
20240603,105300,75190300,5640,5640,5640,5640,0
20240603,105200,75190300,5640,5640,5640,5640,0
20240603,105100,75190300,5640,5640,5640,5640,0
20240603,105000,75190300,5640,5640,5640,5640,0
20240603,104900,75190300,5640,5640,5640,5640,0
20240603,104800,75190300,5640,5640,5640,5640,0
20240603,104700,75190300,5640,5620,5640,5620,4
20240603,104600,75167780,5610,5630,5640,5610,187
20240603,104500,74115200,5620,5620,5620,5620,0
20240603,104400,74115200,5620,5620,5620,5620,0
20240603,104300,74115200,5620,5620,5630,5620,330
20240603,104200,72257580,5620,5610,5620,5610,154
20240603,104100,71392330,5610,5590,5610,5590,789
20240603,104000,66974540,5590,5590,5590,5590,0
20240603,103900,66974540,5590,5590,5590,5590,1
20240603,103800,66968950,5550,5550,5550,5550,0
20240603,103700,66968950,5550,5550,5550,5550,0
20240603,103600,66968950,5550,5570,5570,5550,103
20240603,103500,66396880,5600,5600,5600,5600,0
20240603,103400,66396880,5600,5590,5600,5590,80
20240603,103300,65949220,5580,5580,5580,5580,0
20240603,103200,65949220,5580,5580,5580,5580,0
20240603,103100,65949220,5580,5580,5580,5580,35
20240603,103000,65753920,5590,5590,5590,5590,0
20240603,102900,65753920,5590,5590,5590,5590,0
20240603,102800,65753920,5590,5590,5590,5590,0
20240603,102700,65753920,5590,5590,5590,5590,0
20240603,102600,65753920,5590,5590,5590,5590,0
20240603,102500,65753920,5590,5590,5590,5590,100
20240603,102400,65194920,5580,5580,5580,5580,0
20240603,102300,65194920,5580,5580,5580,5580,0
20240603,102200,65194920,5580,5580,5580,5580,80
20240603,102100,64748520,5590,5590,5590,5590,0
20240603,102000,64748520,5590,5580,5590,5580,500
20240603,101900,61953870,5580,5580,5580,5580,0
20240603,101800,61953870,5580,5570,5580,5570,500
20240603,101700,59164730,5570,5550,5570,5550,500
20240603,101600,56382630,5560,5560,5560,5560,0
20240603,101500,56382630,5560,5560,5560,5560,0
20240603,101400,56382630,5560,5560,5560,5560,2
20240603,101300,56371510,5550,5550,5550,5550,18
20240603,101200,56271610,5550,5540,5550,5540,486
20240603,101100,53574350,5540,5540,5540,5540,296
20240603,101000,51934510,5540,5540,5540,5540,0
20240603,100900,51934510,5540,5540,5540,5540,0
20240603,100800,51934510,5540,5540,5540,5540,0
20240603,100700,51934510,5540,5540,5540,5540,0
20240603,100600,51934510,5540,5540,5540,5540,0
20240603,100500,51934510,5540,5540,5540,5540,0
20240603,100400,51934510,5540,5540,5540,5540,0
20240603,100300,51934510,5540,5540,5540,5540,0
20240603,100200,51934510,5540,5540,5540,5540,0
20240603,100100,51934510,5540,5540,5540,5540,1
20240603,100000,51928970,5530,5530,5530,5530,10
20240603,095900,51873670,5530,5530,5530,5530,0
20240603,095800,51873670,5530,5530,5530,5530,0
20240603,095700,51873670,5530,5530,5530,5530,0
20240603,095600,51873670,5530,5530,5530,5530,0
20240603,095500,51873670,5530,5530,5540,5530,560
20240603,095400,48772320,5530,5530,5540,5530,203
20240603,095300,47648490,5520,5520,5520,5520,1
20240603,095200,47642970,5530,5530,5530,5530,3
20240603,095100,47626380,5530,5520,5530,5520,201
20240603,095000,46514860,5520,5520,5520,5520,90
20240603,094900,46018060,5520,5520,5520,5520,4
20240603,094800,45995980,5530,5530,5530,5530,0
20240603,094700,45995980,5530,5530,5530,5530,0
20240603,094600,45995980,5530,5530,5530,5530,0
20240603,094500,45995980,5530,5510,5530,5510,554
20240603,094400,42943330,5500,5460,5500,5460,725
20240603,094300,38969420,5460,5460,5460,5460,11
20240603,094200,38909360,5450,5460,5460,5450,95
20240603,094100,38391560,5460,5450,5460,5450,9
20240603,094000,38342460,5450,5430,5450,5430,162
20240603,093900,37462760,5420,5420,5420,5420,147
20240603,093800,36666020,5430,5430,5430,5430,0
20240603,093700,36666020,5430,5430,5430,5430,0
20240603,093600,36666020,5430,5430,5430,5430,0
20240603,093500,36666020,5430,5430,5430,5430,0
20240603,093400,36666020,5430,5430,5430,5430,0
20240603,093300,36666020,5430,5430,5430,5430,0
20240603,093200,36666020,5430,5430,5430,5430,0
20240603,093100,36666020,5430,5430,5430,5430,49
20240603,093000,36399950,5410,5410,5410,5410,0
20240603,092900,36399950,5410,5420,5420,5410,37
20240603,092800,36199650,5410,5450,5450,5400,881
20240603,092700,31420580,5450,5450,5450,5450,0
20240603,092600,31420580,5450,5450,5450,5450,0
20240603,092500,31420580,5450,5450,5450,5450,0
20240603,092400,31420580,5450,5450,5450,5450,6
20240603,092300,31387880,5440,5440,5440,5440,500
20240603,092200,28667880,5440,5440,5440,5440,100
20240603,092100,28123880,5450,5450,5450,5450,0
20240603,092000,28123880,5450,5450,5450,5450,25
20240603,091900,27987630,5450,5450,5450,5450,0
20240603,091800,27987630,5450,5450,5450,5450,0
20240603,091700,27987630,5450,5460,5470,5450,874
20240603,091600,23215700,5470,5470,5470,5420,306
20240603,091500,21552690,5470,5470,5470,5470,2
20240603,091400,21541750,5490,5510,5510,5480,1967
20240603,091300,10762040,5490,5520,5520,5490,22
20240603,091200,10641130,5520,5520,5520,5520,7
20240603,091100,10602490,5530,5530,5530,5530,0
20240603,091000,10602490,5530,5550,5550,5530,10
20240603,090900,10547130,5550,5550,5550,5550,2
20240603,090800,10536030,5560,5560,5560,5560,1
20240603,090700,10530470,5550,5550,5550,5540,210
20240603,090600,9365030,5550,5550,5550,5550,0
20240603,090500,9365030,5550,5550,5550,5550,0
20240603,090400,9365030,5550,5550,5550,5550,0
20240603,090300,9365030,5550,5500,5550,5500,94
20240603,090200,8844310,5510,5530,5530,5480,348
20240603,090100,6931130,5570,5590,5590,5540,385
20240603,090000,4792680,5540,5590,5590,5540,861