KissMeData/080010/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,195500,99766710,5840,5840,5840,5840,412
20240603,195400,99766710,5840,5840,5840,5840,0
20240603,195300,99766710,5840,5840,5840,5840,0
20240603,195200,99766710,5840,5840,5840,5840,0
20240603,195100,99766710,5840,5840,5840,5840,0
20240603,195000,99766710,5840,5840,5840,5840,0
20240603,194900,99766710,5840,5840,5840,5840,0
20240603,194800,99766710,5840,5840,5840,5840,0
20240603,194700,99766710,5840,5840,5840,5840,0
20240603,194600,99766710,5840,5840,5840,5840,0
20240603,194500,99766710,5840,5840,5840,5840,0
20240603,194400,99766710,5840,5840,5840,5840,0
20240603,194300,99766710,5840,5840,5840,5840,0
20240603,194200,99766710,5840,5840,5840,5840,0
20240603,194100,99766710,5840,5840,5840,5840,0
20240603,194000,99766710,5840,5840,5840,5840,0
20240603,193900,99766710,5840,5840,5840,5840,0
20240603,193800,99766710,5840,5840,5840,5840,0
20240603,193700,99766710,5840,5840,5840,5840,0
20240603,193600,99766710,5840,5840,5840,5840,0
20240603,193500,99766710,5840,5840,5840,5840,0
20240603,193400,99766710,5840,5840,5840,5840,0
20240603,193300,99766710,5840,5840,5840,5840,0
20240603,193200,99766710,5840,5840,5840,5840,0
20240603,193100,99766710,5840,5840,5840,5840,0
20240603,193000,99766710,5840,5840,5840,5840,0
20240603,192900,99766710,5840,5840,5840,5840,0
20240603,192800,99766710,5840,5840,5840,5840,0
20240603,192700,99766710,5840,5840,5840,5840,0
20240603,192600,99766710,5840,5840,5840,5840,0
20240603,192500,99766710,5840,5840,5840,5840,412
20240603,192400,99766710,5840,5840,5840,5840,0
20240603,192300,99766710,5840,5840,5840,5840,0
20240603,192200,99766710,5840,5840,5840,5840,0
20240603,192100,99766710,5840,5840,5840,5840,0
20240603,192000,99766710,5840,5840,5840,5840,0
20240603,191900,99766710,5840,5840,5840,5840,0
20240603,191800,99766710,5840,5840,5840,5840,0
20240603,191700,99766710,5840,5840,5840,5840,0
20240603,191600,99766710,5840,5840,5840,5840,0
20240603,191500,99766710,5840,5840,5840,5840,0
20240603,191400,99766710,5840,5840,5840,5840,0
20240603,191300,99766710,5840,5840,5840,5840,0
20240603,191200,99766710,5840,5840,5840,5840,0
20240603,191100,99766710,5840,5840,5840,5840,0
20240603,191000,99766710,5840,5840,5840,5840,0
20240603,190900,99766710,5840,5840,5840,5840,0
20240603,190800,99766710,5840,5840,5840,5840,0
20240603,190700,99766710,5840,5840,5840,5840,0
20240603,190600,99766710,5840,5840,5840,5840,0
20240603,190500,99766710,5840,5840,5840,5840,0
20240603,190400,99766710,5840,5840,5840,5840,0
20240603,190300,99766710,5840,5840,5840,5840,0
20240603,190200,99766710,5840,5840,5840,5840,0
20240603,190100,99766710,5840,5840,5840,5840,0
20240603,190000,99766710,5840,5840,5840,5840,0
20240603,185900,99766710,5840,5840,5840,5840,0
20240603,185800,99766710,5840,5840,5840,5840,0
20240603,185700,99766710,5840,5840,5840,5840,0
20240603,185600,99766710,5840,5840,5840,5840,0
20240603,185500,99766710,5840,5840,5840,5840,412
20240603,185400,99766710,5840,5840,5840,5840,0
20240603,185300,99766710,5840,5840,5840,5840,0
20240603,185200,99766710,5840,5840,5840,5840,0
20240603,185100,99766710,5840,5840,5840,5840,0
20240603,185000,99766710,5840,5840,5840,5840,0
20240603,184900,99766710,5840,5840,5840,5840,0
20240603,184800,99766710,5840,5840,5840,5840,0
20240603,184700,99766710,5840,5840,5840,5840,0
20240603,184600,99766710,5840,5840,5840,5840,0
20240603,184500,99766710,5840,5840,5840,5840,0
20240603,184400,99766710,5840,5840,5840,5840,0
20240603,184300,99766710,5840,5840,5840,5840,0
20240603,184200,99766710,5840,5840,5840,5840,0
20240603,184100,99766710,5840,5840,5840,5840,0
20240603,184000,99766710,5840,5840,5840,5840,0
20240603,183900,99766710,5840,5840,5840,5840,0
20240603,183800,99766710,5840,5840,5840,5840,0
20240603,183700,99766710,5840,5840,5840,5840,0
20240603,183600,99766710,5840,5840,5840,5840,0
20240603,183500,99766710,5840,5840,5840,5840,0
20240603,183400,99766710,5840,5840,5840,5840,0
20240603,183300,99766710,5840,5840,5840,5840,0
20240603,183200,99766710,5840,5840,5840,5840,0
20240603,183100,99766710,5840,5840,5840,5840,0
20240603,183000,99766710,5840,5840,5840,5840,0
20240603,182900,99766710,5840,5840,5840,5840,0
20240603,182800,99766710,5840,5840,5840,5840,0
20240603,182700,99766710,5840,5840,5840,5840,0
20240603,182600,99766710,5840,5840,5840,5840,0
20240603,182500,99766710,5840,5840,5840,5840,412
20240603,182400,99766710,5840,5840,5840,5840,0
20240603,182300,99766710,5840,5840,5840,5840,0
20240603,182200,99766710,5840,5840,5840,5840,0
20240603,182100,99766710,5840,5840,5840,5840,0
20240603,182000,99766710,5840,5840,5840,5840,0
20240603,181900,99766710,5840,5840,5840,5840,0
20240603,181800,99766710,5840,5840,5840,5840,0
20240603,181700,99766710,5840,5840,5840,5840,0
20240603,181600,99766710,5840,5840,5840,5840,0
20240603,181500,99766710,5840,5840,5840,5840,0
20240603,181400,99766710,5840,5840,5840,5840,0
20240603,181300,99766710,5840,5840,5840,5840,0
20240603,181200,99766710,5840,5840,5840,5840,0
20240603,181100,99766710,5840,5840,5840,5840,0
20240603,181000,99766710,5840,5840,5840,5840,0
20240603,180900,99766710,5840,5840,5840,5840,0
20240603,180800,99766710,5840,5840,5840,5840,0
20240603,180700,99766710,5840,5840,5840,5840,0
20240603,180600,99766710,5840,5840,5840,5840,0
20240603,180500,99766710,5840,5840,5840,5840,0
20240603,180400,99766710,5840,5840,5840,5840,0
20240603,180300,99766710,5840,5840,5840,5840,0
20240603,180200,99766710,5840,5840,5840,5840,0
20240603,180100,99766710,5840,5840,5840,5840,0
20240603,180000,99766710,5840,5840,5840,5840,0
20240603,175900,99766710,5840,5840,5840,5840,0
20240603,175800,99766710,5840,5840,5840,5840,0
20240603,175700,99766710,5840,5840,5840,5840,0
20240603,175600,99766710,5840,5840,5840,5840,0
20240603,175500,99766710,5840,5840,5840,5840,412
20240603,175400,99766710,5840,5840,5840,5840,0
20240603,175300,99766710,5840,5840,5840,5840,0
20240603,175200,99766710,5840,5840,5840,5840,0
20240603,175100,99766710,5840,5840,5840,5840,0
20240603,175000,99766710,5840,5840,5840,5840,0
20240603,174900,99766710,5840,5840,5840,5840,0
20240603,174800,99766710,5840,5840,5840,5840,0
20240603,174700,99766710,5840,5840,5840,5840,0
20240603,174600,99766710,5840,5840,5840,5840,0
20240603,174500,99766710,5840,5840,5840,5840,0
20240603,174400,99766710,5840,5840,5840,5840,0
20240603,174300,99766710,5840,5840,5840,5840,0
20240603,174200,99766710,5840,5840,5840,5840,0
20240603,174100,99766710,5840,5840,5840,5840,0
20240603,174000,99766710,5840,5840,5840,5840,0
20240603,173900,99766710,5840,5840,5840,5840,0
20240603,173800,99766710,5840,5840,5840,5840,0
20240603,173700,99766710,5840,5840,5840,5840,0
20240603,173600,99766710,5840,5840,5840,5840,0
20240603,173500,99766710,5840,5840,5840,5840,0
20240603,173400,99766710,5840,5840,5840,5840,0
20240603,173300,99766710,5840,5840,5840,5840,0
20240603,173200,99766710,5840,5840,5840,5840,0
20240603,173100,99766710,5840,5840,5840,5840,0
20240603,173000,99766710,5840,5840,5840,5840,0
20240603,172900,99766710,5840,5840,5840,5840,0
20240603,172800,99766710,5840,5840,5840,5840,0
20240603,172700,99766710,5840,5840,5840,5840,0
20240603,172600,99766710,5840,5840,5840,5840,0
20240603,172500,99766710,5840,5840,5840,5840,412
20240603,172400,99766710,5840,5840,5840,5840,0
20240603,172300,99766710,5840,5840,5840,5840,0
20240603,172200,99766710,5840,5840,5840,5840,0
20240603,172100,99766710,5840,5840,5840,5840,0
20240603,172000,99766710,5840,5840,5840,5840,0
20240603,171900,99766710,5840,5840,5840,5840,0
20240603,171800,99766710,5840,5840,5840,5840,0
20240603,171700,99766710,5840,5840,5840,5840,0
20240603,171600,99766710,5840,5840,5840,5840,0
20240603,171500,99766710,5840,5840,5840,5840,0
20240603,171400,99766710,5840,5840,5840,5840,0
20240603,171300,99766710,5840,5840,5840,5840,0
20240603,171200,99766710,5840,5840,5840,5840,0
20240603,171100,99766710,5840,5840,5840,5840,0
20240603,171000,99766710,5840,5840,5840,5840,0
20240603,170900,99766710,5840,5840,5840,5840,0
20240603,170800,99766710,5840,5840,5840,5840,0
20240603,170700,99766710,5840,5840,5840,5840,0
20240603,170600,99766710,5840,5840,5840,5840,0
20240603,170500,99766710,5840,5840,5840,5840,0
20240603,170400,99766710,5840,5840,5840,5840,0
20240603,170300,99766710,5840,5840,5840,5840,0
20240603,170200,99766710,5840,5840,5840,5840,0
20240603,170100,99766710,5840,5840,5840,5840,0
20240603,170000,99766710,5840,5840,5840,5840,0
20240603,165900,99766710,5840,5840,5840,5840,0
20240603,165800,99766710,5840,5840,5840,5840,0
20240603,165700,99766710,5840,5840,5840,5840,0
20240603,165600,99766710,5840,5840,5840,5840,0
20240603,165500,99766710,5840,5840,5840,5840,412
20240603,165400,99766710,5840,5840,5840,5840,0
20240603,165300,99766710,5840,5840,5840,5840,0
20240603,165200,99766710,5840,5840,5840,5840,0
20240603,165100,99766710,5840,5840,5840,5840,0
20240603,165000,99766710,5840,5840,5840,5840,0
20240603,164900,99766710,5840,5840,5840,5840,0
20240603,164800,99766710,5840,5840,5840,5840,0
20240603,164700,99766710,5840,5840,5840,5840,0
20240603,164600,99766710,5840,5840,5840,5840,0
20240603,164500,99766710,5840,5840,5840,5840,0
20240603,164400,99766710,5840,5840,5840,5840,0
20240603,164300,99766710,5840,5840,5840,5840,0
20240603,164200,99766710,5840,5840,5840,5840,0
20240603,164100,99766710,5840,5840,5840,5840,0
20240603,164000,99766710,5840,5840,5840,5840,0
20240603,163900,99766710,5840,5840,5840,5840,0
20240603,163800,99766710,5840,5840,5840,5840,0
20240603,163700,99766710,5840,5840,5840,5840,0
20240603,163600,99766710,5840,5840,5840,5840,0
20240603,163500,99766710,5840,5840,5840,5840,0
20240603,163400,99766710,5840,5840,5840,5840,0
20240603,163300,99766710,5840,5840,5840,5840,0
20240603,163200,99766710,5840,5840,5840,5840,0
20240603,163100,99766710,5840,5840,5840,5840,0
20240603,163000,99766710,5840,5840,5840,5840,0
20240603,162900,99766710,5840,5840,5840,5840,0
20240603,162800,99766710,5840,5840,5840,5840,0
20240603,162700,99766710,5840,5840,5840,5840,0
20240603,162600,99766710,5840,5840,5840,5840,0
20240603,162500,99766710,5840,5840,5840,5840,412
20240603,162400,99766710,5840,5840,5840,5840,0
20240603,162300,99766710,5840,5840,5840,5840,0
20240603,162200,99766710,5840,5840,5840,5840,0
20240603,162100,99766710,5840,5840,5840,5840,0
20240603,162000,99766710,5840,5840,5840,5840,0
20240603,161900,99766710,5840,5840,5840,5840,0
20240603,161800,99766710,5840,5840,5840,5840,0
20240603,161700,99766710,5840,5840,5840,5840,0
20240603,161600,99766710,5840,5840,5840,5840,0
20240603,161500,99766710,5840,5840,5840,5840,0
20240603,161400,99766710,5840,5840,5840,5840,0
20240603,161300,99766710,5840,5840,5840,5840,0
20240603,161200,99766710,5840,5840,5840,5840,0
20240603,161100,99766710,5840,5840,5840,5840,0
20240603,161000,99766710,5840,5840,5840,5840,0
20240603,160900,99766710,5840,5840,5840,5840,0
20240603,160800,99766710,5840,5840,5840,5840,0
20240603,160700,99766710,5840,5840,5840,5840,0
20240603,160600,99766710,5840,5840,5840,5840,0
20240603,160500,99766710,5840,5840,5840,5840,0
20240603,160400,99766710,5840,5840,5840,5840,0
20240603,160300,99766710,5840,5840,5840,5840,0
20240603,160200,99766710,5840,5840,5840,5840,0
20240603,160100,99766710,5840,5840,5840,5840,0
20240603,160000,99766710,5840,5840,5840,5840,0
20240603,155900,99766710,5840,5840,5840,5840,0
20240603,155800,99766710,5840,5840,5840,5840,0
20240603,155700,99766710,5840,5840,5840,5840,0
20240603,155600,99766710,5840,5840,5840,5840,0
20240603,155500,99766710,5840,5840,5840,5840,412
20240603,155400,99766710,5840,5840,5840,5840,0
20240603,155300,99766710,5840,5840,5840,5840,0
20240603,155200,99766710,5840,5840,5840,5840,0
20240603,155100,99766710,5840,5840,5840,5840,0
20240603,155000,99766710,5840,5840,5840,5840,0
20240603,154900,99766710,5840,5840,5840,5840,0
20240603,154800,99766710,5840,5840,5840,5840,0
20240603,154700,99766710,5840,5840,5840,5840,0
20240603,154600,99766710,5840,5840,5840,5840,0
20240603,154500,99766710,5840,5840,5840,5840,0
20240603,154400,99766710,5840,5840,5840,5840,0
20240603,154300,99766710,5840,5840,5840,5840,0
20240603,154200,99766710,5840,5840,5840,5840,0
20240603,154100,99766710,5840,5840,5840,5840,0
20240603,154000,99766710,5840,5840,5840,5840,0
20240603,153900,99766710,5840,5840,5840,5840,0
20240603,153800,99766710,5840,5840,5840,5840,0
20240603,153700,99766710,5840,5840,5840,5840,0
20240603,153600,99766710,5840,5840,5840,5840,0
20240603,153500,99766710,5840,5840,5840,5840,0
20240603,153400,99766710,5840,5840,5840,5840,0
20240603,153300,99766710,5840,5840,5840,5840,0
20240603,153200,99766710,5840,5840,5840,5840,0
20240603,153100,99766710,5840,5840,5840,5840,0
20240603,153000,99766710,5840,5840,5840,5840,412
20240603,152900,97360630,5830,5830,5830,5830,0
20240603,152800,97360630,5830,5830,5830,5830,0
20240603,152700,97360630,5830,5830,5830,5830,0
20240603,152600,97360630,5830,5830,5830,5830,0
20240603,152500,97360630,5830,5830,5830,5830,0
20240603,152400,97360630,5830,5830,5830,5830,0
20240603,152300,97360630,5830,5830,5830,5830,0
20240603,152200,97360630,5830,5830,5830,5830,0
20240603,152100,97360630,5830,5830,5830,5830,0
20240603,152000,97360630,5830,5830,5830,5830,0
20240603,151900,97360630,5830,5830,5830,5830,22
20240603,151800,97232370,5830,5830,5830,5830,3
20240603,151700,97214880,5830,5830,5830,5830,0
20240603,151600,97214880,5830,5830,5830,5830,3
20240603,151500,97197390,5830,5820,5830,5810,297
20240603,151400,95466500,5830,5830,5830,5830,20
20240603,151300,95349900,5830,5830,5830,5830,0
20240603,151200,95349900,5830,5830,5830,5830,3
20240603,151100,95332410,5830,5830,5830,5830,0
20240603,151000,95332410,5830,5830,5830,5830,174
20240603,150900,94317990,5830,5830,5830,5830,4
20240603,150800,94294670,5830,5830,5830,5830,0
20240603,150700,94294670,5830,5830,5830,5830,3
20240603,150600,94277180,5830,5830,5830,5830,0
20240603,150500,94277180,5830,5830,5830,5830,3
20240603,150400,94259690,5830,5830,5830,5830,2
20240603,150300,94248030,5830,5830,5830,5830,3
20240603,150200,94230540,5830,5830,5830,5830,2
20240603,150100,94218880,5830,5830,5830,5830,5
20240603,150000,94189730,5830,5830,5830,5830,12
20240603,145900,94119770,5830,5830,5830,5830,15
20240603,145800,94032320,5830,5830,5830,5830,12
20240603,145700,93962360,5830,5830,5830,5830,13
20240603,145600,93886570,5830,5830,5830,5830,15
20240603,145500,93799120,5830,5830,5830,5830,12
20240603,145400,93729160,5830,5830,5830,5830,15
20240603,145300,93641710,5830,5830,5830,5830,12
20240603,145200,93571750,5830,5830,5830,5830,16
20240603,145100,93478470,5830,5830,5830,5830,13
20240603,145000,93402680,5830,5830,5830,5830,16
20240603,144900,93309400,5830,5830,5830,5830,13
20240603,144800,93233610,5830,5830,5830,5830,66
20240603,144700,92848830,5830,5830,5830,5830,13
20240603,144600,92773040,5830,5830,5830,5830,16
20240603,144500,92679760,5830,5830,5830,5830,16
20240603,144400,92586480,5830,5820,5830,5820,15
20240603,144300,92499050,5830,5830,5830,5830,16
20240603,144200,92405770,5830,5830,5830,5830,13
20240603,144100,92329980,5830,5830,5830,5830,16
20240603,144000,92236700,5830,5830,5830,5830,14
20240603,143900,92155080,5820,5820,5820,5820,17
20240603,143800,92056140,5820,5820,5820,5820,14
20240603,143700,91974660,5820,5820,5820,5820,117
20240603,143600,91293720,5820,5820,5820,5820,14
20240603,143500,91212240,5820,5820,5820,5820,17
20240603,143400,91113300,5820,5820,5820,5820,17
20240603,143300,91014360,5820,5820,5820,5820,14
20240603,143200,90932880,5820,5820,5820,5820,24
20240603,143100,90793200,5820,5820,5820,5820,67
20240603,143000,90403260,5820,5820,5820,5820,3
20240603,142900,90385800,5810,5810,5810,5810,2
20240603,142800,90374180,5820,5820,5820,5820,50
20240603,142700,90083180,5820,5820,5820,5820,1
20240603,142600,90077360,5820,5820,5820,5820,59
20240603,142500,89733980,5820,5820,5820,5820,0
20240603,142400,89733980,5820,5820,5820,5820,3
20240603,142300,89716520,5820,5820,5820,5820,0
20240603,142200,89716520,5820,5820,5820,5820,3
20240603,142100,89699060,5820,5820,5820,5820,59
20240603,142000,89355680,5820,5820,5820,5820,0
20240603,141900,89355680,5820,5820,5820,5820,3
20240603,141800,89338220,5820,5820,5820,5820,50
20240603,141700,89047220,5820,5820,5820,5820,3
20240603,141600,89029760,5820,5820,5820,5820,56
20240603,141500,88703840,5820,5820,5820,5820,3
20240603,141400,88686380,5820,5820,5820,5820,0
20240603,141300,88686380,5820,5820,5820,5820,3
20240603,141200,88668920,5820,5820,5820,5820,200
20240603,141100,87504920,5820,5820,5820,5820,59
20240603,141000,87161540,5820,5820,5820,5820,3
20240603,140900,87144080,5820,5820,5820,5820,0
20240603,140800,87144080,5820,5820,5820,5820,3
20240603,140700,87126620,5810,5810,5810,5810,0
20240603,140600,87126620,5810,5820,5820,5810,5
20240603,140500,87097540,5820,5820,5820,5820,56
20240603,140400,86771620,5810,5850,5850,5810,1426
20240603,140300,78473080,5850,5850,5850,5850,0
20240603,140200,78473080,5850,5850,5850,5850,3
20240603,140100,78455530,5850,5850,5850,5850,0
20240603,140000,78455530,5850,5850,5850,5850,59
20240603,135900,78110380,5850,5850,5850,5850,0
20240603,135800,78110380,5850,5850,5850,5850,53
20240603,135700,77800330,5850,5850,5850,5850,3
20240603,135600,77782780,5850,5850,5850,5850,0
20240603,135500,77782780,5850,5850,5850,5850,59
20240603,135400,77437630,5850,5850,5850,5850,0
20240603,135300,77437630,5850,5850,5850,5850,3
20240603,135200,77420080,5850,5850,5850,5850,0
20240603,135100,77420080,5850,5850,5850,5850,3
20240603,135000,77402530,5850,5850,5850,5850,56
20240603,134900,77074930,5850,5850,5850,5850,3
20240603,134800,77057380,5850,5850,5850,5850,50
20240603,134700,76764880,5850,5850,5850,5850,4
20240603,134600,76741480,5850,5850,5850,5850,203
20240603,134500,75553930,5850,5850,5850,5850,42
20240603,134400,75308230,5850,5850,5850,5850,59
20240603,134300,74963080,5850,5850,5850,5850,0
20240603,134200,74963080,5850,5850,5850,5850,3
20240603,134100,74945530,5850,5850,5850,5850,0
20240603,134000,74945530,5850,5850,5850,5850,20
20240603,133900,74828530,5850,5850,5850,5850,57
20240603,133800,74495080,5850,5850,5850,5850,82
20240603,133700,74015380,5850,5850,5850,5850,0
20240603,133600,74015380,5850,5850,5850,5850,3
20240603,133500,73997830,5850,5850,5850,5850,0
20240603,133400,73997830,5850,5860,5860,5850,62
20240603,133300,73634560,5860,5860,5860,5860,32
20240603,133200,73447040,5860,5860,5860,5860,0
20240603,133100,73447040,5860,5860,5860,5860,7
20240603,133000,73406020,5860,5860,5860,5860,0
20240603,132900,73406020,5860,5850,5860,5850,58
20240603,132800,73066690,5850,5850,5850,5850,50
20240603,132700,72774190,5850,5850,5850,5850,3
20240603,132600,72756640,5850,5850,5850,5850,0
20240603,132500,72756640,5850,5850,5850,5850,3
20240603,132400,72739090,5840,5840,5840,5840,57
20240603,132300,72406210,5840,5840,5840,5840,3
20240603,132200,72388690,5840,5840,5840,5840,3
20240603,132100,72371170,5840,5840,5840,5840,0
20240603,132000,72371170,5840,5840,5840,5840,3
20240603,131900,72353650,5840,5840,5840,5840,0
20240603,131800,72353650,5840,5840,5840,5840,110
20240603,131700,71711250,5840,5840,5840,5840,0
20240603,131600,71711250,5840,5840,5840,5840,3
20240603,131500,71693730,5820,5820,5820,5820,1
20240603,131400,71687910,5840,5840,5840,5840,3
20240603,131300,71670390,5840,5840,5840,5840,57
20240603,131200,71337510,5840,5840,5840,5840,3
20240603,131100,71319990,5840,5840,5840,5840,3
20240603,131000,71302470,5840,5840,5840,5840,0
20240603,130900,71302470,5840,5840,5840,5840,3
20240603,130800,71284950,5840,5840,5840,5840,107
20240603,130700,70660070,5840,5840,5840,5840,55
20240603,130600,70338870,5820,5820,5820,5820,0
20240603,130500,70338870,5820,5840,5840,5820,39
20240603,130400,70111830,5840,5840,5840,5840,0
20240603,130300,70111830,5840,5840,5840,5840,60
20240603,130200,69761430,5840,5840,5840,5840,0
20240603,130100,69761430,5840,5840,5840,5840,3
20240603,130000,69743910,5840,5840,5840,5840,0
20240603,125900,69743910,5840,5840,5840,5840,3
20240603,125800,69726390,5840,5840,5840,5840,53
20240603,125700,69416870,5840,5840,5840,5840,57
20240603,125600,69083990,5840,5840,5840,5840,3
20240603,125500,69066470,5840,5840,5840,5840,0
20240603,125400,69066470,5840,5840,5840,5840,20
20240603,125300,68949670,5840,5840,5840,5840,50
20240603,125200,68657670,5840,5840,5840,5840,60
20240603,125100,68307270,5840,5840,5840,5840,0
20240603,125000,68307270,5840,5840,5840,5840,3
20240603,124900,68289750,5840,5840,5840,5840,0
20240603,124800,68289750,5840,5840,5840,5840,53
20240603,124700,67980230,5840,5840,5840,5840,60
20240603,124600,67629830,5840,5840,5840,5840,0
20240603,124500,67629830,5840,5840,5840,5840,3
20240603,124400,67612310,5840,5840,5840,5840,0
20240603,124300,67612310,5840,5840,5840,5840,3
20240603,124200,67594790,5840,5840,5840,5840,57
20240603,124100,67261910,5840,5840,5840,5840,3
20240603,124000,67244390,5840,5840,5840,5840,0
20240603,123900,67244390,5840,5840,5840,5840,3
20240603,123800,67226870,5840,5840,5840,5840,50
20240603,123700,66934870,5840,5840,5840,5840,3
20240603,123600,66917350,5840,5840,5840,5840,0
20240603,123500,66917350,5840,5840,5840,5840,3
20240603,123400,66899830,5830,5840,5840,5830,5
20240603,123300,66870650,5840,5840,5840,5840,0
20240603,123200,66870650,5840,5840,5840,5830,142
20240603,123100,66042740,5840,5840,5840,5840,0
20240603,123000,66042740,5840,5840,5840,5840,3
20240603,122900,66025220,5820,5820,5820,5820,0
20240603,122800,66025220,5820,5830,5840,5820,151
20240603,122700,65145640,5840,5840,5840,5840,0
20240603,122600,65145640,5840,5840,5840,5840,3
20240603,122500,65128120,5840,5840,5840,5840,0
20240603,122400,65128120,5840,5840,5840,5840,3
20240603,122300,65110600,5840,5840,5840,5840,3
20240603,122200,65093080,5840,5840,5840,5840,0
20240603,122100,65093080,5840,5810,5840,5810,4
20240603,122000,65069750,5840,5840,5840,5840,0
20240603,121900,65069750,5840,5840,5840,5840,3
20240603,121800,65052230,5840,5840,5840,5840,50
20240603,121700,64760230,5840,5840,5840,5840,4
20240603,121600,64736870,5840,5840,5840,5840,0
20240603,121500,64736870,5840,5840,5840,5840,3
20240603,121400,64719350,5850,5830,5850,5830,450
20240603,121300,62091950,5830,5830,5830,5830,3
20240603,121200,62074460,5830,5830,5830,5830,10
20240603,121100,62016160,5830,5830,5830,5830,3
20240603,121000,61998670,5830,5830,5830,5830,3
20240603,120900,61981180,5820,5820,5820,5820,0
20240603,120800,61981180,5820,5820,5820,5820,153
20240603,120700,61090720,5820,5820,5820,5820,1
20240603,120600,61084900,5820,5820,5820,5820,3
20240603,120500,61067440,5820,5820,5820,5820,0
20240603,120400,61067440,5820,5820,5820,5820,3
20240603,120300,61049980,5820,5820,5820,5820,100
20240603,120200,60467980,5820,5820,5820,5820,3
20240603,120100,60450520,5820,5820,5820,5820,0
20240603,120000,60450520,5820,5820,5820,5820,3
20240603,115900,60433060,5820,5820,5820,5820,3
20240603,115800,60415600,5820,5820,5820,5820,50
20240603,115700,60124600,5820,5810,5820,5810,3
20240603,115600,60107150,5820,5820,5820,5820,0
20240603,115500,60107150,5820,5820,5820,5820,3
20240603,115400,60089690,5820,5820,5820,5820,0
20240603,115300,60089690,5820,5820,5820,5820,3
20240603,115200,60072230,5820,5820,5820,5820,0
20240603,115100,60072230,5820,5820,5820,5820,3
20240603,115000,60054770,5820,5820,5820,5820,0
20240603,114900,60054770,5820,5820,5820,5820,3
20240603,114800,60037310,5810,5810,5810,5810,103
20240603,114700,59438880,5810,5810,5810,5810,0
20240603,114600,59438880,5810,5800,5810,5800,3
20240603,114500,59421460,5800,5800,5800,5800,0
20240603,114400,59421460,5800,5800,5800,5800,3
20240603,114300,59404060,5800,5800,5800,5800,0
20240603,114200,59404060,5800,5790,5800,5790,9
20240603,114100,59351870,5790,5790,5790,5790,0
20240603,114000,59351870,5790,5790,5790,5790,111
20240603,113900,58709180,5790,5790,5790,5790,0
20240603,113800,58709180,5790,5790,5790,5790,3
20240603,113700,58691810,5780,5780,5780,5780,53
20240603,113600,58385470,5780,5780,5780,5780,106
20240603,113500,57772790,5780,5780,5780,5780,3
20240603,113400,57755450,5780,5780,5780,5780,0
20240603,113300,57755450,5780,5780,5780,5780,3
20240603,113200,57738110,5780,5780,5780,5780,0
20240603,113100,57738110,5780,5780,5780,5780,3
20240603,113000,57720770,5780,5780,5780,5780,200
20240603,112900,56564770,5780,5780,5780,5780,3
20240603,112800,56547430,5780,5780,5780,5780,100
20240603,112700,55969430,5780,5780,5780,5780,3
20240603,112600,55952090,5780,5780,5780,5780,0
20240603,112500,55952090,5780,5780,5780,5780,3
20240603,112400,55934750,5780,5780,5780,5780,0
20240603,112300,55934750,5780,5780,5780,5780,1
20240603,112200,55928970,5790,5790,5790,5790,3
20240603,112100,55911600,5790,5790,5790,5790,0
20240603,112000,55911600,5790,5790,5790,5790,3
20240603,111900,55894230,5790,5790,5790,5790,0
20240603,111800,55894230,5790,5790,5790,5790,53
20240603,111700,55587360,5790,5790,5790,5790,0
20240603,111600,55587360,5790,5790,5790,5790,3
20240603,111500,55569990,5790,5790,5790,5790,0
20240603,111400,55569990,5790,5790,5790,5790,3
20240603,111300,55552620,5790,5790,5790,5790,0
20240603,111200,55552620,5790,5790,5790,5790,3
20240603,111100,55535250,5790,5790,5790,5790,3
20240603,111000,55517880,5790,5790,5790,5790,0
20240603,110900,55517880,5790,5790,5790,5790,3
20240603,110800,55500510,5790,5790,5790,5790,50
20240603,110700,55211010,5790,5790,5790,5790,4
20240603,110600,55187850,5790,5790,5790,5790,0
20240603,110500,55187850,5790,5790,5790,5790,3
20240603,110400,55170480,5790,5790,5790,5790,0
20240603,110300,55170480,5790,5740,5790,5740,81
20240603,110200,54705390,5790,5790,5790,5790,0
20240603,110100,54705390,5790,5790,5790,5790,3
20240603,110000,54688020,5740,5790,5790,5740,121
20240603,105900,53993330,5790,5790,5790,5790,0
20240603,105800,53993330,5790,5790,5790,5790,3
20240603,105700,53975960,5740,5740,5740,5740,84
20240603,105600,53493800,5790,5790,5790,5790,3
20240603,105500,53476430,5790,5790,5790,5790,0
20240603,105400,53476430,5790,5740,5790,5740,82
20240603,105300,53005550,5740,5740,5740,5740,1
20240603,105200,52999810,5760,5760,5760,5760,42
20240603,105100,52757890,5740,5740,5740,5740,78
20240603,105000,52310170,5750,5750,5750,5750,46
20240603,104900,52045670,5740,5740,5740,5740,770
20240603,104800,47625870,5770,5750,5770,5740,83
20240603,104700,47148830,5750,5780,5780,5740,1097
20240603,104600,40841850,5760,5780,5780,5760,861
20240603,104500,35878550,5800,5780,5800,5780,83
20240603,104400,35398730,5780,5780,5780,5780,0
20240603,104300,35398730,5780,5820,5820,5780,16
20240603,104200,35306090,5780,5780,5780,5780,79
20240603,104100,34849470,5820,5820,5820,5820,4
20240603,104000,34826190,5820,5820,5820,5820,0
20240603,103900,34826190,5820,5790,5820,5780,83
20240603,103800,34345950,5820,5820,5820,5820,50
20240603,103700,34054950,5820,5820,5820,5820,4
20240603,103600,34031670,5800,5820,5820,5800,83
20240603,103500,33549720,5820,5820,5820,5820,0
20240603,103400,33549720,5820,5820,5820,5820,4
20240603,103300,33526440,5820,5820,5820,5820,0
20240603,103200,33526440,5820,5820,5820,5820,4
20240603,103100,33503160,5820,5820,5820,5820,0
20240603,103000,33503160,5820,5820,5820,5820,4
20240603,102900,33479880,5820,5820,5820,5820,0
20240603,102800,33479880,5820,5820,5820,5820,54
20240603,102700,33165600,5820,5820,5820,5820,0
20240603,102600,33165600,5820,5820,5820,5820,4
20240603,102500,33142320,5820,5820,5820,5820,4
20240603,102400,33119040,5810,5810,5810,5810,0
20240603,102300,33119040,5810,5820,5820,5810,15
20240603,102200,33031750,5820,5820,5820,5820,0
20240603,102100,33031750,5820,5820,5820,5820,5
20240603,102000,33002650,5820,5820,5820,5820,200
20240603,101900,31838650,5820,5820,5820,5820,4
20240603,101800,31815370,5820,5820,5820,5820,54
20240603,101700,31501090,5820,5820,5820,5820,5
20240603,101600,31471990,5830,5830,5830,5830,1
20240603,101500,31466160,5830,5830,5830,5830,4
20240603,101400,31442840,5830,5830,5830,5830,0
20240603,101300,31442840,5830,5830,5830,5830,38
20240603,101200,31221300,5840,5840,5840,5840,5
20240603,101100,31192100,5830,5830,5830,5830,659
20240603,101000,27350130,5830,5830,5830,5830,4
20240603,100900,27326810,5820,5820,5820,5820,0
20240603,100800,27326810,5820,5820,5820,5820,49
20240603,100700,27041630,5820,5820,5820,5820,0
20240603,100600,27041630,5820,5820,5820,5820,4
20240603,100500,27018350,5820,5820,5820,5820,0
20240603,100400,27018350,5820,5820,5820,5820,4
20240603,100300,26995070,5820,5820,5820,5820,0
20240603,100200,26995070,5820,5820,5820,5820,4
20240603,100100,26971790,5820,5820,5820,5820,107
20240603,100000,26349050,5810,5810,5810,5810,100
20240603,095900,25768050,5810,5820,5820,5810,14
20240603,095800,25686670,5820,5820,5820,5820,55
20240603,095700,25366570,5820,5820,5820,5820,4
20240603,095600,25343290,5810,5810,5810,5810,30
20240603,095500,25168990,5820,5820,5820,5820,4
20240603,095400,25145710,5820,5820,5820,5820,0
20240603,095300,25145710,5820,5820,5820,5820,4
20240603,095200,25122430,5820,5820,5820,5820,0
20240603,095100,25122430,5820,5820,5820,5820,4
20240603,095000,25099150,5820,5820,5820,5820,0
20240603,094900,25099150,5820,5820,5820,5820,46
20240603,094800,24831430,5820,5820,5820,5820,175
20240603,094700,23812930,5810,5810,5810,5810,1
20240603,094600,23807120,5820,5820,5820,5820,4
20240603,094500,23783840,5810,5810,5810,5810,303
20240603,094400,22023410,5810,5810,5810,5810,60
20240603,094300,21674810,5810,5810,5810,5810,177
20240603,094200,20646440,5820,5820,5820,5820,6
20240603,094100,20611520,5810,5810,5810,5810,43
20240603,094000,20361690,5810,5810,5810,5810,4
20240603,093900,20338450,5810,5810,5810,5810,0
20240603,093800,20338450,5810,5810,5810,5810,54
20240603,093700,20024710,5810,5810,5810,5810,94
20240603,093600,19478570,5810,5810,5810,5810,1
20240603,093500,19472760,5810,5810,5810,5810,5
20240603,093400,19443710,5760,5760,5760,5760,0
20240603,093300,19443710,5760,5810,5810,5760,59
20240603,093200,19103630,5810,5810,5810,5810,0
20240603,093100,19103630,5810,5810,5810,5810,4
20240603,093000,19080390,5810,5810,5810,5810,0
20240603,092900,19080390,5810,5810,5810,5810,4
20240603,092800,19057150,5810,5810,5810,5810,50
20240603,092700,18766650,5810,5780,5810,5780,147
20240603,092600,17913600,5780,5780,5780,5780,0
20240603,092500,17913600,5780,5770,5780,5760,196
20240603,092400,16784540,5780,5780,5780,5780,4
20240603,092300,16761420,5770,5770,5770,5770,0
20240603,092200,16761420,5770,5780,5780,5770,5
20240603,092100,16732530,5770,5780,5780,5770,9
20240603,092000,16680520,5780,5780,5780,5780,0
20240603,091900,16680520,5780,5780,5780,5780,219
20240603,091800,15414700,5780,5780,5780,5780,0
20240603,091700,15414700,5780,5780,5780,5780,34
20240603,091600,15218180,5810,5810,5810,5810,0
20240603,091500,15218180,5810,5810,5810,5810,0
20240603,091400,15218180,5810,5790,5810,5780,70
20240603,091300,14812970,5780,5780,5780,5780,0
20240603,091200,14812970,5780,5780,5780,5780,1
20240603,091100,14807190,5780,5780,5780,5780,0
20240603,091000,14807190,5780,5810,5810,5780,769
20240603,090900,10340930,5810,5810,5810,5810,510
20240603,090800,7377830,5810,5810,5810,5810,126
20240603,090700,6645770,5810,5820,5820,5810,28
20240603,090600,6482960,5830,5830,5830,5830,0
20240603,090500,6482960,5830,5830,5830,5830,0
20240603,090400,6482960,5830,5830,5830,5830,0
20240603,090300,6482960,5830,5830,5830,5830,0
20240603,090200,6482960,5830,5830,5830,5830,930
20240603,090100,1061060,5830,5830,5830,5830,0
20240603,090000,1061060,5830,5830,5830,5830,182