KissMeData/016580/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,190200,158884390,14580,14580,14580,14580,1880
20240604,190100,158884390,14580,14580,14580,14580,0
20240604,190000,158884390,14580,14580,14580,14580,0
20240604,185900,158884390,14580,14580,14580,14580,0
20240604,185800,158884390,14580,14580,14580,14580,0
20240604,185700,158884390,14580,14580,14580,14580,0
20240604,185600,158884390,14580,14580,14580,14580,0
20240604,185500,158884390,14580,14580,14580,14580,0
20240604,185400,158884390,14580,14580,14580,14580,0
20240604,185300,158884390,14580,14580,14580,14580,0
20240604,185200,158884390,14580,14580,14580,14580,0
20240604,185100,158884390,14580,14580,14580,14580,0
20240604,185000,158884390,14580,14580,14580,14580,0
20240604,184900,158884390,14580,14580,14580,14580,0
20240604,184800,158884390,14580,14580,14580,14580,0
20240604,184700,158884390,14580,14580,14580,14580,0
20240604,184600,158884390,14580,14580,14580,14580,0
20240604,184500,158884390,14580,14580,14580,14580,0
20240604,184400,158884390,14580,14580,14580,14580,0
20240604,184300,158884390,14580,14580,14580,14580,0
20240604,184200,158884390,14580,14580,14580,14580,0
20240604,184100,158884390,14580,14580,14580,14580,0
20240604,184000,158884390,14580,14580,14580,14580,0
20240604,183900,158884390,14580,14580,14580,14580,0
20240604,183800,158884390,14580,14580,14580,14580,0
20240604,183700,158884390,14580,14580,14580,14580,0
20240604,183600,158884390,14580,14580,14580,14580,0
20240604,183500,158884390,14580,14580,14580,14580,0
20240604,183400,158884390,14580,14580,14580,14580,0
20240604,183300,158884390,14580,14580,14580,14580,0
20240604,183200,158884390,14580,14580,14580,14580,1880
20240604,183100,158884390,14580,14580,14580,14580,0
20240604,183000,158884390,14580,14580,14580,14580,0
20240604,182900,158884390,14580,14580,14580,14580,0
20240604,182800,158884390,14580,14580,14580,14580,0
20240604,182700,158884390,14580,14580,14580,14580,0
20240604,182600,158884390,14580,14580,14580,14580,0
20240604,182500,158884390,14580,14580,14580,14580,0
20240604,182400,158884390,14580,14580,14580,14580,0
20240604,182300,158884390,14580,14580,14580,14580,0
20240604,182200,158884390,14580,14580,14580,14580,0
20240604,182100,158884390,14580,14580,14580,14580,0
20240604,182000,158884390,14580,14580,14580,14580,0
20240604,181900,158884390,14580,14580,14580,14580,0
20240604,181800,158884390,14580,14580,14580,14580,0
20240604,181700,158884390,14580,14580,14580,14580,0
20240604,181600,158884390,14580,14580,14580,14580,0
20240604,181500,158884390,14580,14580,14580,14580,0
20240604,181400,158884390,14580,14580,14580,14580,0
20240604,181300,158884390,14580,14580,14580,14580,0
20240604,181200,158884390,14580,14580,14580,14580,0
20240604,181100,158884390,14580,14580,14580,14580,0
20240604,181000,158884390,14580,14580,14580,14580,0
20240604,180900,158884390,14580,14580,14580,14580,0
20240604,180800,158884390,14580,14580,14580,14580,0
20240604,180700,158884390,14580,14580,14580,14580,0
20240604,180600,158884390,14580,14580,14580,14580,0
20240604,180500,158884390,14580,14580,14580,14580,0
20240604,180400,158884390,14580,14580,14580,14580,0
20240604,180300,158884390,14580,14580,14580,14580,0
20240604,180200,158884390,14580,14580,14580,14580,1880
20240604,180100,158884390,14580,14580,14580,14580,0
20240604,180000,158884390,14580,14580,14580,14580,0
20240604,175900,158884390,14580,14580,14580,14580,0
20240604,175800,158884390,14580,14580,14580,14580,0
20240604,175700,158884390,14580,14580,14580,14580,0
20240604,175600,158884390,14580,14580,14580,14580,0
20240604,175500,158884390,14580,14580,14580,14580,0
20240604,175400,158884390,14580,14580,14580,14580,0
20240604,175300,158884390,14580,14580,14580,14580,0
20240604,175200,158884390,14580,14580,14580,14580,0
20240604,175100,158884390,14580,14580,14580,14580,0
20240604,175000,158884390,14580,14580,14580,14580,0
20240604,174900,158884390,14580,14580,14580,14580,0
20240604,174800,158884390,14580,14580,14580,14580,0
20240604,174700,158884390,14580,14580,14580,14580,0
20240604,174600,158884390,14580,14580,14580,14580,0
20240604,174500,158884390,14580,14580,14580,14580,0
20240604,174400,158884390,14580,14580,14580,14580,0
20240604,174300,158884390,14580,14580,14580,14580,0
20240604,174200,158884390,14580,14580,14580,14580,0
20240604,174100,158884390,14580,14580,14580,14580,0
20240604,174000,158884390,14580,14580,14580,14580,0
20240604,173900,158884390,14580,14580,14580,14580,0
20240604,173800,158884390,14580,14580,14580,14580,0
20240604,173700,158884390,14580,14580,14580,14580,0
20240604,173600,158884390,14580,14580,14580,14580,0
20240604,173500,158884390,14580,14580,14580,14580,0
20240604,173400,158884390,14580,14580,14580,14580,0
20240604,173300,158884390,14580,14580,14580,14580,0
20240604,173200,158884390,14580,14580,14580,14580,1880
20240604,173100,158884390,14580,14580,14580,14580,0
20240604,173000,158884390,14580,14580,14580,14580,0
20240604,172900,158884390,14580,14580,14580,14580,0
20240604,172800,158884390,14580,14580,14580,14580,0
20240604,172700,158884390,14580,14580,14580,14580,0
20240604,172600,158884390,14580,14580,14580,14580,0
20240604,172500,158884390,14580,14580,14580,14580,0
20240604,172400,158884390,14580,14580,14580,14580,0
20240604,172300,158884390,14580,14580,14580,14580,0
20240604,172200,158884390,14580,14580,14580,14580,0
20240604,172100,158884390,14580,14580,14580,14580,0
20240604,172000,158884390,14580,14580,14580,14580,0
20240604,171900,158884390,14580,14580,14580,14580,0
20240604,171800,158884390,14580,14580,14580,14580,0
20240604,171700,158884390,14580,14580,14580,14580,0
20240604,171600,158884390,14580,14580,14580,14580,0
20240604,171500,158884390,14580,14580,14580,14580,0
20240604,171400,158884390,14580,14580,14580,14580,0
20240604,171300,158884390,14580,14580,14580,14580,0
20240604,171200,158884390,14580,14580,14580,14580,0
20240604,171100,158884390,14580,14580,14580,14580,0
20240604,171000,158884390,14580,14580,14580,14580,0
20240604,170900,158884390,14580,14580,14580,14580,0
20240604,170800,158884390,14580,14580,14580,14580,0
20240604,170700,158884390,14580,14580,14580,14580,0
20240604,170600,158884390,14580,14580,14580,14580,0
20240604,170500,158884390,14580,14580,14580,14580,0
20240604,170400,158884390,14580,14580,14580,14580,0
20240604,170300,158884390,14580,14580,14580,14580,0
20240604,170200,158884390,14580,14580,14580,14580,1880
20240604,170100,158884390,14580,14580,14580,14580,0
20240604,170000,158884390,14580,14580,14580,14580,0
20240604,165900,158884390,14580,14580,14580,14580,0
20240604,165800,158884390,14580,14580,14580,14580,0
20240604,165700,158884390,14580,14580,14580,14580,0
20240604,165600,158884390,14580,14580,14580,14580,0
20240604,165500,158884390,14580,14580,14580,14580,0
20240604,165400,158884390,14580,14580,14580,14580,0
20240604,165300,158884390,14580,14580,14580,14580,0
20240604,165200,158884390,14580,14580,14580,14580,0
20240604,165100,158884390,14580,14580,14580,14580,0
20240604,165000,158884390,14580,14580,14580,14580,0
20240604,164900,158884390,14580,14580,14580,14580,0
20240604,164800,158884390,14580,14580,14580,14580,0
20240604,164700,158884390,14580,14580,14580,14580,0
20240604,164600,158884390,14580,14580,14580,14580,0
20240604,164500,158884390,14580,14580,14580,14580,0
20240604,164400,158884390,14580,14580,14580,14580,0
20240604,164300,158884390,14580,14580,14580,14580,0
20240604,164200,158884390,14580,14580,14580,14580,0
20240604,164100,158884390,14580,14580,14580,14580,0
20240604,164000,158884390,14580,14580,14580,14580,0
20240604,163900,158884390,14580,14580,14580,14580,0
20240604,163800,158884390,14580,14580,14580,14580,0
20240604,163700,158884390,14580,14580,14580,14580,0
20240604,163600,158884390,14580,14580,14580,14580,0
20240604,163500,158884390,14580,14580,14580,14580,0
20240604,163400,158884390,14580,14580,14580,14580,0
20240604,163300,158884390,14580,14580,14580,14580,0
20240604,163200,158884390,14580,14580,14580,14580,1880
20240604,163100,158884390,14580,14580,14580,14580,0
20240604,163000,158884390,14580,14580,14580,14580,0
20240604,162900,158884390,14580,14580,14580,14580,0
20240604,162800,158884390,14580,14580,14580,14580,0
20240604,162700,158884390,14580,14580,14580,14580,0
20240604,162600,158884390,14580,14580,14580,14580,0
20240604,162500,158884390,14580,14580,14580,14580,0
20240604,162400,158884390,14580,14580,14580,14580,0
20240604,162300,158884390,14580,14580,14580,14580,0
20240604,162200,158884390,14580,14580,14580,14580,0
20240604,162100,158884390,14580,14580,14580,14580,0
20240604,162000,158884390,14580,14580,14580,14580,0
20240604,161900,158884390,14580,14580,14580,14580,0
20240604,161800,158884390,14580,14580,14580,14580,0
20240604,161700,158884390,14580,14580,14580,14580,0
20240604,161600,158884390,14580,14580,14580,14580,0
20240604,161500,158884390,14580,14580,14580,14580,0
20240604,161400,158884390,14580,14580,14580,14580,0
20240604,161300,158884390,14580,14580,14580,14580,0
20240604,161200,158884390,14580,14580,14580,14580,0
20240604,161100,158884390,14580,14580,14580,14580,0
20240604,161000,158884390,14580,14580,14580,14580,0
20240604,160900,158884390,14580,14580,14580,14580,0
20240604,160800,158884390,14580,14580,14580,14580,0
20240604,160700,158884390,14580,14580,14580,14580,0
20240604,160600,158884390,14580,14580,14580,14580,0
20240604,160500,158884390,14580,14580,14580,14580,0
20240604,160400,158884390,14580,14580,14580,14580,0
20240604,160300,158884390,14580,14580,14580,14580,0
20240604,160200,158884390,14580,14580,14580,14580,1880
20240604,160100,158884390,14580,14580,14580,14580,0
20240604,160000,158884390,14580,14580,14580,14580,0
20240604,155900,158884390,14580,14580,14580,14580,0
20240604,155800,158884390,14580,14580,14580,14580,0
20240604,155700,158884390,14580,14580,14580,14580,0
20240604,155600,158884390,14580,14580,14580,14580,0
20240604,155500,158884390,14580,14580,14580,14580,0
20240604,155400,158884390,14580,14580,14580,14580,0
20240604,155300,158884390,14580,14580,14580,14580,0
20240604,155200,158884390,14580,14580,14580,14580,0
20240604,155100,158884390,14580,14580,14580,14580,0
20240604,155000,158884390,14580,14580,14580,14580,0
20240604,154900,158884390,14580,14580,14580,14580,0
20240604,154800,158884390,14580,14580,14580,14580,0
20240604,154700,158884390,14580,14580,14580,14580,0
20240604,154600,158884390,14580,14580,14580,14580,0
20240604,154500,158884390,14580,14580,14580,14580,0
20240604,154400,158884390,14580,14580,14580,14580,0
20240604,154300,158884390,14580,14580,14580,14580,0
20240604,154200,158884390,14580,14580,14580,14580,0
20240604,154100,158884390,14580,14580,14580,14580,0
20240604,154000,158884390,14580,14580,14580,14580,0
20240604,153900,158884390,14580,14580,14580,14580,0
20240604,153800,158884390,14580,14580,14580,14580,0
20240604,153700,158884390,14580,14580,14580,14580,0
20240604,153600,158884390,14580,14580,14580,14580,0
20240604,153500,158884390,14580,14580,14580,14580,0
20240604,153400,158884390,14580,14580,14580,14580,0
20240604,153300,158884390,14580,14580,14580,14580,0
20240604,153200,158884390,14580,14580,14580,14580,1880
20240604,153100,158884390,14580,14580,14580,14580,0
20240604,153000,158884390,14580,14580,14580,14580,1880
20240604,152900,131473990,14580,14580,14580,14580,0
20240604,152800,131473990,14580,14580,14580,14580,0
20240604,152700,131473990,14580,14580,14580,14580,0
20240604,152600,131473990,14580,14580,14580,14580,0
20240604,152500,131473990,14580,14580,14580,14580,0
20240604,152400,131473990,14580,14580,14580,14580,0
20240604,152300,131473990,14580,14580,14580,14580,0
20240604,152200,131473990,14580,14580,14580,14580,0
20240604,152100,131473990,14580,14580,14580,14580,0
20240604,152000,131473990,14580,14580,14580,14580,0
20240604,151900,131473990,14580,14580,14580,14580,0
20240604,151800,131473990,14580,14580,14580,14580,1
20240604,151700,131459410,14600,14580,14600,14580,6
20240604,151600,131371910,14580,14580,14610,14580,102
20240604,151500,129882170,14580,14580,14580,14580,18
20240604,151400,129619730,14580,14590,14600,14580,7
20240604,151300,129517580,14580,14580,14600,14580,6
20240604,151200,129430070,14580,14590,14600,14580,120
20240604,151100,127678160,14580,14580,14600,14580,39
20240604,151000,127108890,14580,14580,14580,14580,28
20240604,150900,126700650,14580,14580,14580,14580,3
20240604,150800,126656910,14580,14580,14590,14580,6
20240604,150700,126569420,14580,14580,14580,14580,4
20240604,150600,126511100,14580,14580,14580,14580,4
20240604,150500,126452780,14580,14580,14590,14580,5
20240604,150400,126379870,14580,14580,14580,14580,5
20240604,150300,126306970,14580,14590,14590,14580,7
20240604,150200,126204880,14580,14580,14590,14580,5
20240604,150100,126131970,14580,14580,14580,14580,5
20240604,150000,126059070,14580,14590,14590,14580,36
20240604,145900,125533870,14580,14580,14580,14580,4
20240604,145800,125475550,14580,14580,14580,14580,6
20240604,145700,125388070,14590,14560,14590,14560,756
20240604,145600,114366890,14560,14560,14560,14560,4
20240604,145500,114308650,14580,14570,14580,14560,16
20240604,145400,114075480,14570,14570,14570,14570,3
20240604,145300,114031770,14570,14570,14570,14570,22
20240604,145200,113711230,14570,14570,14570,14570,3
20240604,145100,113667520,14570,14570,14570,14570,1
20240604,145000,113652950,14570,14570,14570,14570,1
20240604,144900,113638380,14570,14570,14570,14570,2
20240604,144800,113609240,14570,14570,14570,14570,0
20240604,144700,113609240,14570,14570,14570,14570,1
20240604,144600,113594670,14580,14580,14580,14580,4
20240604,144500,113536350,14570,14570,14570,14570,1
20240604,144400,113521780,14580,14580,14580,14580,10
20240604,144300,113375980,14570,14570,14570,14570,1
20240604,144200,113361410,14570,14570,14570,14570,1
20240604,144100,113346840,14570,14570,14570,14570,100
20240604,144000,111889840,14570,14570,14570,14570,1
20240604,143900,111875270,14570,14570,14570,14570,0
20240604,143800,111875270,14570,14570,14570,14570,2
20240604,143700,111846130,14570,14570,14570,14570,1
20240604,143600,111831560,14570,14570,14570,14570,1
20240604,143500,111816990,14580,14580,14580,14580,1
20240604,143400,111802410,14580,14580,14580,14580,3
20240604,143300,111758670,14570,14570,14570,14570,2
20240604,143200,111729530,14580,14560,14580,14560,2
20240604,143100,111700390,14550,14550,14550,14550,1
20240604,143000,111685840,14550,14550,14550,14550,0
20240604,142900,111685840,14550,14550,14550,14550,1
20240604,142800,111671290,14550,14550,14550,14550,0
20240604,142700,111671290,14550,14550,14550,14550,1
20240604,142600,111656740,14550,14550,14550,14550,0
20240604,142500,111656740,14550,14550,14550,14550,0
20240604,142400,111656740,14550,14550,14550,14550,1
20240604,142300,111642190,14550,14550,14550,14550,0
20240604,142200,111642190,14550,14560,14580,14550,29
20240604,142100,111219420,14550,14550,14550,14550,0
20240604,142000,111219420,14550,14550,14550,14550,1
20240604,141900,111204870,14550,14550,14550,14550,0
20240604,141800,111204870,14550,14550,14550,14550,1
20240604,141700,111190320,14580,14570,14580,14560,134
20240604,141600,109237810,14580,14560,14580,14560,2
20240604,141500,109208670,14550,14550,14550,14550,1
20240604,141400,109194120,14550,14550,14550,14550,0
20240604,141300,109194120,14550,14550,14550,14550,1
20240604,141200,109179570,14550,14550,14550,14550,0
20240604,141100,109179570,14550,14550,14550,14550,1
20240604,141000,109165020,14580,14560,14580,14560,20
20240604,140900,108873440,14550,14550,14550,14550,1
20240604,140800,108858890,14570,14560,14570,14560,97
20240604,140700,107446560,14560,14560,14560,14560,0
20240604,140600,107446560,14560,14560,14560,14560,1
20240604,140500,107432000,14570,14570,14570,14570,1
20240604,140400,107417430,14560,14560,14560,14560,1
20240604,140300,107402870,14570,14570,14570,14570,0
20240604,140200,107402870,14570,14570,14570,14570,0
20240604,140100,107402870,14570,14570,14570,14570,1
20240604,140000,107388300,14570,14570,14570,14570,1
20240604,135900,107373730,14570,14570,14570,14570,0
20240604,135800,107373730,14570,14570,14570,14570,0
20240604,135700,107373730,14570,14570,14570,14570,1
20240604,135600,107359160,14580,14580,14580,14580,5
20240604,135500,107286260,14570,14570,14570,14570,1
20240604,135400,107271690,14570,14570,14570,14570,0
20240604,135300,107271690,14570,14570,14570,14570,0
20240604,135200,107271690,14570,14580,14580,14570,57
20240604,135100,106440640,14580,14580,14580,14580,0
20240604,135000,106440640,14580,14580,14580,14580,1
20240604,134900,106426060,14580,14580,14580,14580,14
20240604,134800,106221940,14570,14570,14570,14570,1
20240604,134700,106207370,14570,14570,14570,14570,0
20240604,134600,106207370,14570,14570,14570,14570,1
20240604,134500,106192800,14570,14570,14570,14570,0
20240604,134400,106192800,14570,14570,14570,14570,0
20240604,134300,106192800,14570,14570,14570,14570,1
20240604,134200,106178230,14570,14570,14570,14570,0
20240604,134100,106178230,14570,14570,14570,14570,1
20240604,134000,106163660,14570,14570,14570,14570,0
20240604,133900,106163660,14570,14570,14570,14570,1
20240604,133800,106149090,14590,14590,14590,14590,0
20240604,133700,106149090,14590,14570,14590,14570,12
20240604,133600,105974080,14570,14570,14570,14570,0
20240604,133500,105974080,14570,14570,14570,14570,0
20240604,133400,105974080,14570,14570,14590,14570,3
20240604,133300,105930350,14590,14570,14590,14570,2
20240604,133200,105901190,14560,14570,14590,14560,13
20240604,133100,105711670,14590,14560,14590,14560,267
20240604,133000,101821510,14560,14560,14560,14560,4
20240604,132900,101763270,14550,14550,14560,14550,536
20240604,132800,93964430,14540,14540,14540,14540,1
20240604,132700,93949890,14550,14550,14550,14550,20
20240604,132600,93658890,14540,14540,14540,14540,0
20240604,132500,93658890,14540,14540,14540,14540,1
20240604,132400,93644350,14540,14540,14540,14540,0
20240604,132300,93644350,14540,14540,14540,14540,1
20240604,132200,93629810,14540,14540,14540,14540,0
20240604,132100,93629810,14540,14540,14540,14540,0
20240604,132000,93629810,14540,14540,14540,14540,1
20240604,131900,93615270,14540,14540,14540,14540,1
20240604,131800,93600730,14540,14540,14540,14540,0
20240604,131700,93600730,14540,14540,14540,14540,0
20240604,131600,93600730,14540,14540,14540,14540,1
20240604,131500,93586190,14540,14540,14540,14540,0
20240604,131400,93586190,14540,14540,14540,14540,1
20240604,131300,93571650,14540,14540,14540,14540,0
20240604,131200,93571650,14540,14540,14540,14540,0
20240604,131100,93571650,14540,14540,14540,14540,1
20240604,131000,93557110,14540,14540,14540,14540,1
20240604,130900,93542570,14530,14530,14530,14530,0
20240604,130800,93542570,14530,14530,14530,14530,0
20240604,130700,93542570,14530,14530,14530,14530,1
20240604,130600,93528040,14530,14530,14530,14530,3
20240604,130500,93484450,14530,14530,14530,14530,1
20240604,130400,93469920,14530,14530,14530,14530,0
20240604,130300,93469920,14530,14530,14530,14530,0
20240604,130200,93469920,14530,14530,14530,14530,1
20240604,130100,93455390,14560,14580,14580,14530,1247
20240604,130000,75315960,14590,14590,14590,14590,25
20240604,125900,74951210,14590,14590,14590,14590,31
20240604,125800,74498920,14590,14590,14590,14590,1
20240604,125700,74484330,14590,14590,14590,14590,0
20240604,125600,74484330,14590,14590,14590,14590,1
20240604,125500,74469740,14590,14590,14590,14590,0
20240604,125400,74469740,14590,14590,14590,14590,0
20240604,125300,74469740,14590,14590,14590,14590,1
20240604,125200,74455150,14590,14590,14590,14590,1
20240604,125100,74440560,14590,14590,14590,14590,0
20240604,125000,74440560,14590,14590,14590,14590,0
20240604,124900,74440560,14590,14590,14590,14590,0
20240604,124800,74440560,14590,14590,14590,14590,56
20240604,124700,73623520,14580,14580,14580,14580,1
20240604,124600,73608940,14590,14590,14590,14590,0
20240604,124500,73608940,14590,14590,14590,14590,1
20240604,124400,73594350,14590,14590,14590,14580,5
20240604,124300,73521420,14580,14570,14590,14570,6
20240604,124200,73433930,14590,14570,14590,14570,10
20240604,124100,73288100,14590,14560,14590,14560,2
20240604,124000,73258950,14550,14550,14550,14550,0
20240604,123900,73258950,14550,14550,14550,14550,1
20240604,123800,73244400,14540,14560,14590,14540,4
20240604,123700,73186120,14590,14560,14590,14560,2
20240604,123600,73156970,14540,14540,14540,14540,11
20240604,123500,72997030,14540,14540,14540,14540,1
20240604,123400,72982490,14540,14540,14540,14540,0
20240604,123300,72982490,14540,14540,14540,14540,1
20240604,123200,72967950,14540,14540,14540,14540,0
20240604,123100,72967950,14540,14540,14540,14540,0
20240604,123000,72967950,14540,14540,14540,14540,1
20240604,122900,72953410,14540,14540,14540,14540,1
20240604,122800,72938870,14540,14540,14540,14540,0
20240604,122700,72938870,14540,14540,14540,14540,0
20240604,122600,72938870,14540,14540,14540,14540,1
20240604,122500,72924330,14540,14540,14540,14540,0
20240604,122400,72924330,14540,14540,14540,14540,1
20240604,122300,72909790,14550,14550,14550,14550,0
20240604,122200,72909790,14550,14550,14550,14550,709
20240604,122100,62593840,14550,14560,14600,14550,7
20240604,122000,62491820,14600,14550,14600,14540,37
20240604,121900,61953090,14540,14550,14560,14540,190
20240604,121800,59190190,14550,14550,14550,14550,14
20240604,121700,58986490,14570,14560,14570,14560,2
20240604,121600,58957360,14570,14580,14580,14570,60
20240604,121500,58083130,14570,14580,14580,14570,151
20240604,121400,55881560,14580,14580,14580,14580,50
20240604,121300,55152560,14590,14590,14590,14590,141
20240604,121200,53095370,14590,14590,14590,14590,1
20240604,121100,53080780,14590,14590,14590,14590,1
20240604,121000,53066190,14590,14590,14590,14590,0
20240604,120900,53066190,14590,14590,14590,14590,0
20240604,120800,53066190,14590,14590,14590,14590,127
20240604,120700,51213260,14580,14580,14580,14580,1
20240604,120600,51198680,14580,14580,14580,14580,1
20240604,120500,51184100,14580,14580,14580,14580,0
20240604,120400,51184100,14580,14580,14580,14580,0
20240604,120300,51184100,14580,14580,14580,14580,107
20240604,120200,49624040,14570,14570,14570,14570,1
20240604,120100,49609470,14570,14570,14570,14570,0
20240604,120000,49609470,14570,14570,14570,14570,0
20240604,115900,49609470,14570,14570,14570,14570,0
20240604,115800,49609470,14570,14570,14570,14570,1
20240604,115700,49594900,14570,14570,14570,14570,1
20240604,115600,49580330,14570,14570,14570,14570,0
20240604,115500,49580330,14570,14570,14570,14570,0
20240604,115400,49580330,14570,14570,14570,14570,1
20240604,115300,49565760,14570,14570,14570,14570,1
20240604,115200,49551190,14570,14570,14570,14570,0
20240604,115100,49551190,14570,14570,14570,14570,0
20240604,115000,49551190,14570,14570,14570,14570,0
20240604,114900,49551190,14570,14570,14570,14570,1
20240604,114800,49536620,14570,14570,14570,14570,1
20240604,114700,49522050,14570,14570,14570,14570,0
20240604,114600,49522050,14570,14570,14570,14570,0
20240604,114500,49522050,14570,14570,14570,14570,0
20240604,114400,49522050,14570,14570,14570,14570,2
20240604,114300,49492910,14570,14550,14580,14550,5
20240604,114200,49420070,14540,14540,14540,14540,0
20240604,114100,49420070,14540,14540,14540,14540,0
20240604,114000,49420070,14540,14540,14540,14540,1
20240604,113900,49405530,14540,14550,14550,14540,101
20240604,113800,47936950,14550,14550,14550,14550,0
20240604,113700,47936950,14550,14550,14550,14550,0
20240604,113600,47936950,14550,14550,14550,14550,0
20240604,113500,47936950,14550,14550,14550,14550,2
20240604,113400,47907850,14580,14560,14580,14560,11
20240604,113300,47747490,14580,14580,14580,14580,0
20240604,113200,47747490,14580,14580,14580,14580,0
20240604,113100,47747490,14580,14540,14580,14540,6
20240604,113000,47660130,14540,14540,14540,14540,1
20240604,112900,47645590,14540,14540,14540,14540,0
20240604,112800,47645590,14540,14540,14540,14540,0
20240604,112700,47645590,14540,14540,14540,14540,0
20240604,112600,47645590,14540,14540,14540,14540,2
20240604,112500,47616510,14590,14590,14590,14590,0
20240604,112400,47616510,14590,14590,14590,14590,0
20240604,112300,47616510,14590,14590,14590,14590,0
20240604,112200,47616510,14590,14540,14600,14540,401
20240604,112100,41762150,14530,14540,14540,14530,602
20240604,112000,33015080,14530,14530,14530,14530,0
20240604,111900,33015080,14530,14530,14530,14530,0
20240604,111800,33015080,14530,14530,14530,14530,0
20240604,111700,33015080,14530,14530,14530,14530,2
20240604,111600,32986020,14600,14560,14600,14560,2
20240604,111500,32956860,14530,14530,14530,14530,0
20240604,111400,32956860,14530,14530,14530,14530,0
20240604,111300,32956860,14530,14530,14530,14530,1
20240604,111200,32942330,14530,14530,14530,14530,1
20240604,111100,32927800,14530,14530,14530,14530,0
20240604,111000,32927800,14530,14540,14540,14530,55
20240604,110900,32128200,14530,14530,14530,14530,0
20240604,110800,32128200,14530,14530,14530,14530,1
20240604,110700,32113670,14530,14540,14540,14530,56
20240604,110600,31299440,14540,14540,14540,14540,0
20240604,110500,31299440,14540,14540,14540,14540,0
20240604,110400,31299440,14540,14540,14540,14540,0
20240604,110300,31299440,14540,14540,14540,14540,16
20240604,110200,31066800,14590,14600,14600,14560,5
20240604,110100,30993900,14560,14560,14600,14560,11
20240604,110000,30833550,14600,14600,14600,14560,11
20240604,105900,30673160,14560,14560,14600,14540,14
20240604,105800,30469100,14590,14560,14600,14540,9
20240604,105700,30337930,14590,14560,14600,14560,6
20240604,105600,30250460,14600,14560,14600,14560,10
20240604,105500,30104670,14590,14550,14590,14550,10
20240604,105400,29958990,14540,14590,14590,14540,9
20240604,105300,29827910,14550,14550,14590,14550,11
20240604,105200,29667670,14590,14550,14590,14550,10
20240604,105100,29521960,14580,14550,14590,14550,10
20240604,105000,29376280,14590,14570,14590,14550,9
20240604,104900,29245140,14570,14570,14570,14570,1
20240604,104800,29230570,14570,14570,14570,14570,0
20240604,104700,29230570,14570,14570,14570,14570,0
20240604,104600,29230570,14570,14570,14570,14570,0
20240604,104500,29230570,14570,14570,14570,14570,2
20240604,104400,29201430,14570,14570,14570,14570,0
20240604,104300,29201430,14570,14570,14570,14570,0
20240604,104200,29201430,14570,14570,14570,14570,0
20240604,104100,29201430,14570,14570,14570,14570,1
20240604,104000,29186860,14570,14570,14570,14570,1
20240604,103900,29172290,14570,14570,14570,14570,0
20240604,103800,29172290,14570,14570,14570,14570,0
20240604,103700,29172290,14570,14570,14570,14570,0
20240604,103600,29172290,14570,14570,14570,14570,2
20240604,103500,29143150,14570,14570,14570,14570,0
20240604,103400,29143150,14570,14570,14570,14570,0
20240604,103300,29143150,14570,14570,14570,14570,0
20240604,103200,29143150,14570,14570,14570,14570,0
20240604,103100,29143150,14570,14570,14570,14570,2
20240604,103000,29114010,14560,14560,14560,14560,0
20240604,102900,29114010,14560,14560,14560,14560,0
20240604,102800,29114010,14560,14560,14560,14560,0
20240604,102700,29114010,14560,14540,14560,14540,3
20240604,102600,29070370,14570,14550,14570,14550,4
20240604,102500,29012130,14570,14570,14570,14570,0
20240604,102400,29012130,14570,14570,14570,14570,0
20240604,102300,29012130,14570,14550,14570,14550,12
20240604,102200,28837370,14530,14540,14540,14530,202
20240604,102100,25902300,14530,14530,14530,14530,0
20240604,102000,25902300,14530,14530,14530,14530,0
20240604,101900,25902300,14530,14530,14530,14530,1
20240604,101800,25887770,14530,14560,14560,14530,227
20240604,101700,22585760,14560,14560,14560,14560,0
20240604,101600,22585760,14560,14570,14590,14560,12
20240604,101500,22411000,14570,14580,14580,14570,203
20240604,101400,19452270,14580,14580,14580,14580,0
20240604,101300,19452270,14580,14580,14580,14580,2
20240604,101200,19423110,14580,14580,14580,14580,0
20240604,101100,19423110,14580,14580,14580,14580,1
20240604,101000,19408530,14590,14590,14590,14590,0
20240604,100900,19408530,14590,14590,14590,14590,32
20240604,100800,18941650,14590,14590,14590,14590,1
20240604,100700,18927060,14610,14600,14610,14600,2
20240604,100600,18897850,14610,14590,14610,14590,3
20240604,100500,18854060,14590,14590,14590,14590,227
20240604,100400,15542130,14590,14600,14600,14590,2
20240604,100300,15512940,14600,14600,14600,14600,60
20240604,100200,14636940,14610,14610,14610,14610,0
20240604,100100,14636940,14610,14610,14610,14610,1
20240604,100000,14622330,14590,14590,14590,14590,1
20240604,095900,14607740,14590,14600,14610,14590,3
20240604,095800,14563940,14610,14600,14610,14600,2
20240604,095700,14534730,14590,14590,14590,14590,65
20240604,095600,13586380,14580,14580,14580,14580,0
20240604,095500,13586380,14580,14580,14580,14580,2
20240604,095400,13557220,14590,14590,14590,14590,0
20240604,095300,13557220,14590,14590,14590,14590,0
20240604,095200,13557220,14590,14590,14590,14590,0
20240604,095100,13557220,14590,14590,14590,14590,1
20240604,095000,13542630,14580,14590,14590,14580,3
20240604,094900,13498880,14590,14590,14590,14590,84
20240604,094800,12273320,14590,14580,14600,14580,103
20240604,094700,10771540,14580,14580,14580,14580,0
20240604,094600,10771540,14580,14580,14580,14580,2
20240604,094500,10742380,14580,14580,14580,14580,0
20240604,094400,10742380,14580,14580,14580,14580,0
20240604,094300,10742380,14580,14580,14580,14580,0
20240604,094200,10742380,14580,14580,14580,14580,70
20240604,094100,9721780,14580,14580,14580,14580,2
20240604,094000,9692620,14600,14580,14600,14580,5
20240604,093900,9619660,14590,14570,14590,14570,18
20240604,093800,9357080,14590,14570,14590,14570,4
20240604,093700,9298760,14580,14560,14580,14560,4
20240604,093600,9240490,14580,14570,14580,14570,4
20240604,093500,9182190,14560,14560,14560,14560,9
20240604,093400,9051150,14580,14560,14580,14560,28
20240604,093300,8643450,14560,14550,14560,14550,2
20240604,093200,8614340,14530,14530,14530,14530,15
20240604,093100,8396390,14560,14560,14560,14560,0
20240604,093000,8396390,14560,14550,14560,14550,5
20240604,092900,8323600,14560,14560,14560,14560,0
20240604,092800,8323600,14560,14520,14560,14520,8
20240604,092700,8207300,14550,14540,14550,14530,4
20240604,092600,8149150,14580,14580,14580,14580,20
20240604,092500,7857550,14590,14590,14590,14590,0
20240604,092400,7857550,14590,14590,14590,14590,13
20240604,092300,7667880,14520,14520,14520,14520,2
20240604,092200,7638840,14510,14510,14510,14510,0
20240604,092100,7638840,14510,14510,14510,14510,69
20240604,092000,6637650,14510,14510,14510,14510,0
20240604,091900,6637650,14510,14510,14510,14510,1
20240604,091800,6623140,14520,14520,14520,14520,1
20240604,091700,6608620,14510,14510,14510,14510,0
20240604,091600,6608620,14510,14510,14510,14510,0
20240604,091500,6608620,14510,14510,14510,14510,0
20240604,091400,6608620,14510,14510,14510,14510,2
20240604,091300,6579600,14510,14510,14510,14510,77
20240604,091200,5462330,14510,14510,14510,14510,0
20240604,091100,5462330,14510,14510,14510,14510,181
20240604,091000,2836020,14510,14510,14510,14510,3
20240604,090900,2792490,14520,14520,14520,14520,1
20240604,090800,2777970,14520,14520,14520,14520,0
20240604,090700,2777970,14520,14520,14520,14520,0
20240604,090600,2777970,14520,14520,14520,14520,139
20240604,090500,759690,14520,14520,14520,14520,1
20240604,090400,745170,14550,14600,14600,14550,2
20240604,090300,716020,14650,14650,14650,14650,0
20240604,090200,716020,14650,14650,14650,14650,10
20240604,090100,569520,14590,14590,14590,14590,29
20240604,090000,146410,14650,14560,14650,14560,10