KissMeData/032190/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,191400,732843070,11750,11750,11750,11750,1608
20240603,191300,732843070,11750,11750,11750,11750,0
20240603,191200,732843070,11750,11750,11750,11750,0
20240603,191100,732843070,11750,11750,11750,11750,0
20240603,191000,732843070,11750,11750,11750,11750,0
20240603,190900,732843070,11750,11750,11750,11750,0
20240603,190800,732843070,11750,11750,11750,11750,0
20240603,190700,732843070,11750,11750,11750,11750,0
20240603,190600,732843070,11750,11750,11750,11750,0
20240603,190500,732843070,11750,11750,11750,11750,0
20240603,190400,732843070,11750,11750,11750,11750,0
20240603,190300,732843070,11750,11750,11750,11750,0
20240603,190200,732843070,11750,11750,11750,11750,0
20240603,190100,732843070,11750,11750,11750,11750,0
20240603,190000,732843070,11750,11750,11750,11750,0
20240603,185900,732843070,11750,11750,11750,11750,0
20240603,185800,732843070,11750,11750,11750,11750,0
20240603,185700,732843070,11750,11750,11750,11750,0
20240603,185600,732843070,11750,11750,11750,11750,0
20240603,185500,732843070,11750,11750,11750,11750,0
20240603,185400,732843070,11750,11750,11750,11750,0
20240603,185300,732843070,11750,11750,11750,11750,0
20240603,185200,732843070,11750,11750,11750,11750,0
20240603,185100,732843070,11750,11750,11750,11750,0
20240603,185000,732843070,11750,11750,11750,11750,0
20240603,184900,732843070,11750,11750,11750,11750,0
20240603,184800,732843070,11750,11750,11750,11750,0
20240603,184700,732843070,11750,11750,11750,11750,0
20240603,184600,732843070,11750,11750,11750,11750,0
20240603,184500,732843070,11750,11750,11750,11750,0
20240603,184400,732843070,11750,11750,11750,11750,1608
20240603,184300,732843070,11750,11750,11750,11750,0
20240603,184200,732843070,11750,11750,11750,11750,0
20240603,184100,732843070,11750,11750,11750,11750,0
20240603,184000,732843070,11750,11750,11750,11750,0
20240603,183900,732843070,11750,11750,11750,11750,0
20240603,183800,732843070,11750,11750,11750,11750,0
20240603,183700,732843070,11750,11750,11750,11750,0
20240603,183600,732843070,11750,11750,11750,11750,0
20240603,183500,732843070,11750,11750,11750,11750,0
20240603,183400,732843070,11750,11750,11750,11750,0
20240603,183300,732843070,11750,11750,11750,11750,0
20240603,183200,732843070,11750,11750,11750,11750,0
20240603,183100,732843070,11750,11750,11750,11750,0
20240603,183000,732843070,11750,11750,11750,11750,0
20240603,182900,732843070,11750,11750,11750,11750,0
20240603,182800,732843070,11750,11750,11750,11750,0
20240603,182700,732843070,11750,11750,11750,11750,0
20240603,182600,732843070,11750,11750,11750,11750,0
20240603,182500,732843070,11750,11750,11750,11750,0
20240603,182400,732843070,11750,11750,11750,11750,0
20240603,182300,732843070,11750,11750,11750,11750,0
20240603,182200,732843070,11750,11750,11750,11750,0
20240603,182100,732843070,11750,11750,11750,11750,0
20240603,182000,732843070,11750,11750,11750,11750,0
20240603,181900,732843070,11750,11750,11750,11750,0
20240603,181800,732843070,11750,11750,11750,11750,0
20240603,181700,732843070,11750,11750,11750,11750,0
20240603,181600,732843070,11750,11750,11750,11750,0
20240603,181500,732843070,11750,11750,11750,11750,0
20240603,181400,732843070,11750,11750,11750,11750,1608
20240603,181300,732843070,11750,11750,11750,11750,0
20240603,181200,732843070,11750,11750,11750,11750,0
20240603,181100,732843070,11750,11750,11750,11750,0
20240603,181000,732843070,11750,11750,11750,11750,0
20240603,180900,732843070,11750,11750,11750,11750,0
20240603,180800,732843070,11750,11750,11750,11750,0
20240603,180700,732843070,11750,11750,11750,11750,0
20240603,180600,732843070,11750,11750,11750,11750,0
20240603,180500,732843070,11750,11750,11750,11750,0
20240603,180400,732843070,11750,11750,11750,11750,0
20240603,180300,732843070,11750,11750,11750,11750,0
20240603,180200,732843070,11750,11750,11750,11750,0
20240603,180100,732843070,11750,11750,11750,11750,0
20240603,180000,732843070,11750,11750,11750,11750,0
20240603,175900,732843070,11750,11750,11750,11750,0
20240603,175800,732843070,11750,11750,11750,11750,0
20240603,175700,732843070,11750,11750,11750,11750,0
20240603,175600,732843070,11750,11750,11750,11750,0
20240603,175500,732843070,11750,11750,11750,11750,0
20240603,175400,732843070,11750,11750,11750,11750,0
20240603,175300,732843070,11750,11750,11750,11750,0
20240603,175200,732843070,11750,11750,11750,11750,0
20240603,175100,732843070,11750,11750,11750,11750,0
20240603,175000,732843070,11750,11750,11750,11750,0
20240603,174900,732843070,11750,11750,11750,11750,0
20240603,174800,732843070,11750,11750,11750,11750,0
20240603,174700,732843070,11750,11750,11750,11750,0
20240603,174600,732843070,11750,11750,11750,11750,0
20240603,174500,732843070,11750,11750,11750,11750,0
20240603,174400,732843070,11750,11750,11750,11750,1608
20240603,174300,732843070,11750,11750,11750,11750,0
20240603,174200,732843070,11750,11750,11750,11750,0
20240603,174100,732843070,11750,11750,11750,11750,0
20240603,174000,732843070,11750,11750,11750,11750,0
20240603,173900,732843070,11750,11750,11750,11750,0
20240603,173800,732843070,11750,11750,11750,11750,0
20240603,173700,732843070,11750,11750,11750,11750,0
20240603,173600,732843070,11750,11750,11750,11750,0
20240603,173500,732843070,11750,11750,11750,11750,0
20240603,173400,732843070,11750,11750,11750,11750,0
20240603,173300,732843070,11750,11750,11750,11750,0
20240603,173200,732843070,11750,11750,11750,11750,0
20240603,173100,732843070,11750,11750,11750,11750,0
20240603,173000,732843070,11750,11750,11750,11750,0
20240603,172900,732843070,11750,11750,11750,11750,0
20240603,172800,732843070,11750,11750,11750,11750,0
20240603,172700,732843070,11750,11750,11750,11750,0
20240603,172600,732843070,11750,11750,11750,11750,0
20240603,172500,732843070,11750,11750,11750,11750,0
20240603,172400,732843070,11750,11750,11750,11750,0
20240603,172300,732843070,11750,11750,11750,11750,0
20240603,172200,732843070,11750,11750,11750,11750,0
20240603,172100,732843070,11750,11750,11750,11750,0
20240603,172000,732843070,11750,11750,11750,11750,0
20240603,171900,732843070,11750,11750,11750,11750,0
20240603,171800,732843070,11750,11750,11750,11750,0
20240603,171700,732843070,11750,11750,11750,11750,0
20240603,171600,732843070,11750,11750,11750,11750,0
20240603,171500,732843070,11750,11750,11750,11750,0
20240603,171400,732843070,11750,11750,11750,11750,1608
20240603,171300,732843070,11750,11750,11750,11750,0
20240603,171200,732843070,11750,11750,11750,11750,0
20240603,171100,732843070,11750,11750,11750,11750,0
20240603,171000,732843070,11750,11750,11750,11750,0
20240603,170900,732843070,11750,11750,11750,11750,0
20240603,170800,732843070,11750,11750,11750,11750,0
20240603,170700,732843070,11750,11750,11750,11750,0
20240603,170600,732843070,11750,11750,11750,11750,0
20240603,170500,732843070,11750,11750,11750,11750,0
20240603,170400,732843070,11750,11750,11750,11750,0
20240603,170300,732843070,11750,11750,11750,11750,0
20240603,170200,732843070,11750,11750,11750,11750,0
20240603,170100,732843070,11750,11750,11750,11750,0
20240603,170000,732843070,11750,11750,11750,11750,0
20240603,165900,732843070,11750,11750,11750,11750,0
20240603,165800,732843070,11750,11750,11750,11750,0
20240603,165700,732843070,11750,11750,11750,11750,0
20240603,165600,732843070,11750,11750,11750,11750,0
20240603,165500,732843070,11750,11750,11750,11750,0
20240603,165400,732843070,11750,11750,11750,11750,0
20240603,165300,732843070,11750,11750,11750,11750,0
20240603,165200,732843070,11750,11750,11750,11750,0
20240603,165100,732843070,11750,11750,11750,11750,0
20240603,165000,732843070,11750,11750,11750,11750,0
20240603,164900,732843070,11750,11750,11750,11750,0
20240603,164800,732843070,11750,11750,11750,11750,0
20240603,164700,732843070,11750,11750,11750,11750,0
20240603,164600,732843070,11750,11750,11750,11750,0
20240603,164500,732843070,11750,11750,11750,11750,0
20240603,164400,732843070,11750,11750,11750,11750,1608
20240603,164300,732843070,11750,11750,11750,11750,0
20240603,164200,732843070,11750,11750,11750,11750,0
20240603,164100,732843070,11750,11750,11750,11750,0
20240603,164000,732843070,11750,11750,11750,11750,0
20240603,163900,732843070,11750,11750,11750,11750,0
20240603,163800,732843070,11750,11750,11750,11750,0
20240603,163700,732843070,11750,11750,11750,11750,0
20240603,163600,732843070,11750,11750,11750,11750,0
20240603,163500,732843070,11750,11750,11750,11750,0
20240603,163400,732843070,11750,11750,11750,11750,0
20240603,163300,732843070,11750,11750,11750,11750,0
20240603,163200,732843070,11750,11750,11750,11750,0
20240603,163100,732843070,11750,11750,11750,11750,0
20240603,163000,732843070,11750,11750,11750,11750,0
20240603,162900,732843070,11750,11750,11750,11750,0
20240603,162800,732843070,11750,11750,11750,11750,0
20240603,162700,732843070,11750,11750,11750,11750,0
20240603,162600,732843070,11750,11750,11750,11750,0
20240603,162500,732843070,11750,11750,11750,11750,0
20240603,162400,732843070,11750,11750,11750,11750,0
20240603,162300,732843070,11750,11750,11750,11750,0
20240603,162200,732843070,11750,11750,11750,11750,0
20240603,162100,732843070,11750,11750,11750,11750,0
20240603,162000,732843070,11750,11750,11750,11750,0
20240603,161900,732843070,11750,11750,11750,11750,0
20240603,161800,732843070,11750,11750,11750,11750,0
20240603,161700,732843070,11750,11750,11750,11750,0
20240603,161600,732843070,11750,11750,11750,11750,0
20240603,161500,732843070,11750,11750,11750,11750,0
20240603,161400,732843070,11750,11750,11750,11750,1608
20240603,161300,732843070,11750,11750,11750,11750,0
20240603,161200,732843070,11750,11750,11750,11750,0
20240603,161100,732843070,11750,11750,11750,11750,0
20240603,161000,732843070,11750,11750,11750,11750,0
20240603,160900,732843070,11750,11750,11750,11750,0
20240603,160800,732843070,11750,11750,11750,11750,0
20240603,160700,732843070,11750,11750,11750,11750,0
20240603,160600,732843070,11750,11750,11750,11750,0
20240603,160500,732843070,11750,11750,11750,11750,0
20240603,160400,732843070,11750,11750,11750,11750,0
20240603,160300,732843070,11750,11750,11750,11750,0
20240603,160200,732843070,11750,11750,11750,11750,0
20240603,160100,732843070,11750,11750,11750,11750,0
20240603,160000,732843070,11750,11750,11750,11750,0
20240603,155900,732843070,11750,11750,11750,11750,0
20240603,155800,732843070,11750,11750,11750,11750,0
20240603,155700,732843070,11750,11750,11750,11750,0
20240603,155600,732843070,11750,11750,11750,11750,0
20240603,155500,732843070,11750,11750,11750,11750,0
20240603,155400,732843070,11750,11750,11750,11750,0
20240603,155300,732843070,11750,11750,11750,11750,0
20240603,155200,732843070,11750,11750,11750,11750,0
20240603,155100,732843070,11750,11750,11750,11750,0
20240603,155000,732843070,11750,11750,11750,11750,0
20240603,154900,732843070,11750,11750,11750,11750,0
20240603,154800,732843070,11750,11750,11750,11750,0
20240603,154700,732843070,11750,11750,11750,11750,0
20240603,154600,732843070,11750,11750,11750,11750,0
20240603,154500,732843070,11750,11750,11750,11750,0
20240603,154400,732843070,11750,11750,11750,11750,1608
20240603,154300,732843070,11750,11750,11750,11750,0
20240603,154200,732843070,11750,11750,11750,11750,0
20240603,154100,732843070,11750,11750,11750,11750,0
20240603,154000,732843070,11750,11750,11750,11750,0
20240603,153900,732843070,11750,11750,11750,11750,0
20240603,153800,732843070,11750,11750,11750,11750,0
20240603,153700,732843070,11750,11750,11750,11750,0
20240603,153600,732843070,11750,11750,11750,11750,0
20240603,153500,732843070,11750,11750,11750,11750,0
20240603,153400,732843070,11750,11750,11750,11750,0
20240603,153300,732843070,11750,11750,11750,11750,0
20240603,153200,732843070,11750,11750,11750,11750,0
20240603,153100,732843070,11750,11750,11750,11750,0
20240603,153000,732843070,11750,11750,11750,11750,1608
20240603,152900,713949070,11760,11760,11760,11760,0
20240603,152800,713949070,11760,11760,11760,11760,0
20240603,152700,713949070,11760,11760,11760,11760,0
20240603,152600,713949070,11760,11760,11760,11760,0
20240603,152500,713949070,11760,11760,11760,11760,0
20240603,152400,713949070,11760,11760,11760,11760,0
20240603,152300,713949070,11760,11760,11760,11760,0
20240603,152200,713949070,11760,11760,11760,11760,0
20240603,152100,713949070,11760,11760,11760,11760,0
20240603,152000,713949070,11760,11760,11760,11760,0
20240603,151900,713949070,11760,11760,11760,11750,55
20240603,151800,713302400,11760,11750,11760,11750,73
20240603,151700,712444300,11760,11760,11760,11750,40
20240603,151600,711974260,11760,11750,11760,11740,330
20240603,151500,708097750,11750,11750,11750,11750,7
20240603,151400,708015500,11750,11750,11750,11750,14
20240603,151300,707851000,11750,11740,11750,11740,83
20240603,151200,706876550,11740,11740,11740,11740,5
20240603,151100,706817850,11750,11760,11760,11730,770
20240603,151000,697771480,11760,11760,11760,11760,1
20240603,150900,697759720,11780,11780,11780,11780,1
20240603,150800,697747940,11760,11760,11760,11760,0
20240603,150700,697747940,11760,11760,11760,11760,0
20240603,150600,697747940,11760,11780,11780,11760,342
20240603,150500,693723170,11770,11780,11780,11770,71
20240603,150400,692887290,11780,11770,11780,11770,10
20240603,150300,692769580,11780,11780,11780,11780,13
20240603,150200,692616440,11780,11780,11780,11780,6
20240603,150100,692545760,11780,11780,11780,11780,1
20240603,150000,692533980,11780,11780,11780,11780,0
20240603,145900,692533980,11780,11780,11780,11780,4
20240603,145800,692486860,11780,11780,11780,11780,0
20240603,145700,692486860,11780,11780,11780,11780,0
20240603,145600,692486860,11780,11780,11780,11780,14
20240603,145500,692321940,11780,11780,11780,11780,51
20240603,145400,691721160,11790,11790,11790,11790,1
20240603,145300,691709370,11790,11790,11790,11790,0
20240603,145200,691709370,11790,11790,11790,11790,6
20240603,145100,691638630,11790,11790,11790,11790,0
20240603,145000,691638630,11790,11790,11790,11790,89
20240603,144900,690589320,11790,11790,11790,11790,1
20240603,144800,690577530,11790,11790,11790,11790,84
20240603,144700,689587170,11790,11780,11790,11780,144
20240603,144600,687890800,11790,11780,11790,11780,351
20240603,144500,683754980,11780,11780,11780,11780,1
20240603,144400,683743200,11780,11780,11780,11780,2
20240603,144300,683719640,11770,11780,11780,11770,758
20240603,144200,674791660,11780,11780,11780,11780,6
20240603,144100,674720980,11780,11780,11780,11780,1
20240603,144000,674709200,11780,11780,11780,11780,0
20240603,143900,674709200,11780,11780,11780,11780,2
20240603,143800,674685640,11780,11780,11780,11780,2
20240603,143700,674662080,11780,11780,11780,11780,19
20240603,143600,674438260,11790,11790,11790,11790,1
20240603,143500,674426470,11790,11790,11790,11790,2
20240603,143400,674402890,11780,11790,11790,11780,7
20240603,143300,674320380,11790,11790,11790,11790,0
20240603,143200,674320380,11790,11780,11790,11780,11
20240603,143100,674190750,11790,11790,11790,11790,1
20240603,143000,674178960,11790,11790,11790,11790,0
20240603,142900,674178960,11790,11790,11790,11790,1
20240603,142800,674167170,11780,11780,11780,11780,0
20240603,142700,674167170,11780,11780,11780,11780,4
20240603,142600,674120050,11790,11790,11790,11790,2
20240603,142500,674096470,11790,11790,11790,11790,1
20240603,142400,674084680,11790,11790,11790,11790,9
20240603,142300,673978570,11790,11790,11790,11790,0
20240603,142200,673978570,11790,11790,11790,11790,5
20240603,142100,673919620,11790,11790,11790,11790,1
20240603,142000,673907830,11760,11760,11760,11760,95
20240603,141900,672790630,11760,11780,11790,11760,357
20240603,141800,668584450,11770,11770,11770,11770,1
20240603,141700,668572680,11770,11770,11770,11770,10
20240603,141600,668454980,11770,11770,11770,11770,16
20240603,141500,668266660,11760,11770,11770,11760,604
20240603,141400,661157890,11770,11800,11810,11770,1591
20240603,141300,642406630,11800,11800,11800,11800,0
20240603,141200,642406630,11800,11800,11800,11800,5
20240603,141100,642347630,11800,11800,11800,11770,4
20240603,141000,642300460,11800,11800,11800,11800,0
20240603,140900,642300460,11800,11800,11800,11800,2
20240603,140800,642276860,11770,11780,11790,11770,529
20240603,140700,636043470,11800,11800,11800,11800,0
20240603,140600,636043470,11800,11800,11800,11800,1
20240603,140500,636031670,11780,11800,11800,11780,23
20240603,140400,635760690,11800,11800,11800,11800,2
20240603,140300,635737090,11780,11800,11800,11780,2
20240603,140200,635713510,11800,11800,11800,11800,4
20240603,140100,635666310,11800,11800,11800,11800,2
20240603,140000,635642710,11800,11800,11800,11800,0
20240603,135900,635642710,11800,11780,11800,11780,11
20240603,135800,635513110,11780,11780,11780,11780,0
20240603,135700,635513110,11780,11780,11780,11780,0
20240603,135600,635513110,11780,11800,11800,11780,3
20240603,135500,635477730,11800,11800,11800,11800,2
20240603,135400,635454130,11800,11800,11800,11800,7
20240603,135300,635371530,11800,11800,11800,11800,0
20240603,135200,635371530,11800,11800,11800,11800,6
20240603,135100,635300730,11800,11800,11800,11800,1
20240603,135000,635288930,11800,11800,11800,11800,0
20240603,134900,635288930,11800,11800,11800,11800,2
20240603,134800,635265330,11780,11780,11780,11780,0
20240603,134700,635265330,11780,11780,11780,11780,0
20240603,134600,635265330,11780,11800,11800,11780,590
20240603,134500,628304560,11800,11800,11800,11800,1
20240603,134400,628292760,11800,11800,11800,11800,1
20240603,134300,628280960,11800,11800,11800,11800,3
20240603,134200,628245560,11810,11820,11820,11800,81
20240603,134100,627288940,11820,11820,11820,11820,0
20240603,134000,627288940,11820,11820,11820,11820,0
20240603,133900,627288940,11820,11820,11820,11800,232
20240603,133800,624546920,11820,11820,11820,11820,0
20240603,133700,624546920,11820,11820,11820,11820,5
20240603,133600,624487820,11820,11820,11820,11820,246
20240603,133500,621580100,11800,11820,11820,11800,262
20240603,133400,618483480,11810,11810,11810,11810,102
20240603,133300,617278860,11820,11820,11820,11820,0
20240603,133200,617278860,11820,11820,11820,11800,109
20240603,133100,615990580,11820,11820,11820,11820,1
20240603,133000,615978760,11810,11810,11810,11810,2
20240603,132900,615955140,11810,11800,11810,11800,119
20240603,132800,614549870,11790,11790,11790,11790,0
20240603,132700,614549870,11790,11790,11790,11790,0
20240603,132600,614549870,11790,11800,11800,11790,21
20240603,132500,614302090,11800,11800,11800,11800,2
20240603,132400,614278490,11800,11800,11800,11800,0
20240603,132300,614278490,11800,11800,11800,11800,6
20240603,132200,614207690,11810,11810,11810,11810,7
20240603,132100,614125020,11810,11810,11810,11810,1
20240603,132000,614113210,11820,11820,11820,11820,0
20240603,131900,614113210,11820,11820,11820,11820,2
20240603,131800,614089570,11790,11810,11810,11790,61
20240603,131700,613369760,11820,11820,11820,11820,0
20240603,131600,613369760,11820,11820,11820,11820,1
20240603,131500,613357940,11820,11820,11820,11820,0
20240603,131400,613357940,11820,11820,11820,11820,1
20240603,131300,613346120,11800,11800,11800,11800,19
20240603,131200,613121920,11800,11800,11800,11790,10
20240603,131100,613003950,11800,11800,11800,11800,2
20240603,131000,612980350,11800,11800,11800,11800,0
20240603,130900,612980350,11800,11800,11800,11800,2
20240603,130800,612956750,11800,11800,11800,11800,50
20240603,130700,612366750,11800,11800,11800,11800,0
20240603,130600,612366750,11800,11800,11800,11800,5
20240603,130500,612307750,11800,11800,11800,11800,1
20240603,130400,612295950,11800,11800,11800,11800,2
20240603,130300,612272350,11800,11800,11800,11800,0
20240603,130200,612272350,11800,11800,11800,11800,4
20240603,130100,612225150,11800,11800,11800,11800,1
20240603,130000,612213350,11790,11800,11800,11790,5
20240603,125900,612154390,11800,11800,11800,11800,3
20240603,125800,612118990,11790,11790,11790,11790,31
20240603,125700,611753500,11780,11780,11780,11780,0
20240603,125600,611753500,11780,11790,11790,11780,6
20240603,125500,611682810,11790,11790,11790,11790,2
20240603,125400,611659230,11780,11780,11780,11780,36
20240603,125300,611235150,11780,11780,11780,11780,64
20240603,125200,610481230,11780,11790,11790,11770,13
20240603,125100,610328170,11790,11790,11790,11790,1
20240603,125000,610316380,11760,11780,11790,11760,143
20240603,124900,608632500,11790,11780,11790,11770,55
20240603,124800,607985100,11800,11800,11800,11800,365
20240603,124700,603678100,11800,11820,11820,11800,36
20240603,124600,603252700,11820,11820,11820,11820,1
20240603,124500,603240880,11800,11800,11800,11800,8
20240603,124400,603146480,11820,11820,11820,11820,1
20240603,124300,603134660,11830,11830,11830,11830,0
20240603,124200,603134660,11830,11830,11830,11830,6
20240603,124100,603063680,11830,11830,11830,11830,6
20240603,124000,602992700,11830,11840,11840,11830,532
20240603,123900,596693940,11840,11790,11840,11790,1115
20240603,123800,583512810,11790,11770,11790,11740,297
20240603,123700,580017350,11790,11790,11790,11790,0
20240603,123600,580017350,11790,11790,11790,11790,2
20240603,123500,579993770,11790,11790,11790,11790,2
20240603,123400,579970190,11790,11790,11790,11790,1
20240603,123300,579958400,11780,11790,11790,11780,19
20240603,123200,579734490,11790,11790,11790,11790,7
20240603,123100,579651960,11790,11790,11790,11790,2
20240603,123000,579628380,11790,11790,11790,11790,8
20240603,122900,579534060,11780,11780,11780,11730,274
20240603,122800,576313690,11780,11780,11780,11770,202
20240603,122700,573934220,11780,11790,11790,11780,215
20240603,122600,571401510,11790,11790,11790,11790,1
20240603,122500,571389720,11790,11790,11790,11790,12
20240603,122400,571248240,11790,11800,11800,11790,5
20240603,122300,571189270,11790,11790,11790,11790,0
20240603,122200,571189270,11790,11790,11800,11790,268
20240603,122100,568029520,11790,11800,11800,11790,15
20240603,122000,567852660,11790,11790,11790,11790,100
20240603,121900,566673660,11800,11810,11810,11800,15
20240603,121800,566496640,11800,11800,11800,11800,24
20240603,121700,566213440,11810,11810,11810,11810,0
20240603,121600,566213440,11810,11820,11820,11810,3
20240603,121500,566177990,11820,11820,11820,11820,1
20240603,121400,566166170,11810,11810,11810,11810,0
20240603,121300,566166170,11810,11810,11810,11810,46
20240603,121200,565622910,11820,11820,11820,11810,12
20240603,121100,565481120,11830,11830,11830,11830,0
20240603,121000,565481120,11830,11830,11830,11830,0
20240603,120900,565481120,11830,11830,11830,11830,1
20240603,120800,565469290,11820,11820,11820,11820,5
20240603,120700,565410190,11820,11820,11820,11820,2
20240603,120600,565386550,11830,11830,11830,11830,6
20240603,120500,565315570,11820,11830,11830,11820,21
20240603,120400,565067340,11830,11830,11830,11830,3
20240603,120300,565031850,11830,11830,11830,11830,5
20240603,120200,564972700,11830,11820,11830,11820,184
20240603,120100,562797800,11820,11820,11820,11820,1
20240603,120000,562785980,11820,11820,11820,11820,0
20240603,115900,562785980,11820,11820,11820,11820,2
20240603,115800,562762340,11820,11820,11820,11820,12
20240603,115700,562620500,11820,11820,11820,11820,30
20240603,115600,562265900,11820,11820,11820,11810,4
20240603,115500,562218630,11820,11800,11820,11800,2
20240603,115400,562195010,11820,11820,11820,11820,1
20240603,115300,562183190,11820,11820,11820,11820,4
20240603,115200,562135910,11820,11820,11820,11820,4
20240603,115100,562088630,11820,11820,11820,11820,1
20240603,115000,562076810,11820,11820,11820,11820,1
20240603,114900,562064990,11820,11820,11820,11820,1
20240603,114800,562053170,11780,11820,11820,11780,55
20240603,114700,561403750,11780,11780,11780,11780,0
20240603,114600,561403750,11780,11780,11780,11780,220
20240603,114500,558812150,11820,11820,11820,11820,8
20240603,114400,558717590,11820,11790,11820,11790,1349
20240603,114300,542800470,11790,11790,11790,11790,184
20240603,114200,540631110,11790,11790,11790,11790,6
20240603,114100,540560370,11790,11790,11790,11790,1
20240603,114000,540548580,11790,11790,11790,11790,0
20240603,113900,540548580,11790,11790,11790,11790,3
20240603,113800,540513210,11780,11780,11780,11780,1
20240603,113700,540501430,11780,11780,11780,11780,2
20240603,113600,540477870,11780,11790,11790,11780,5
20240603,113500,540418950,11760,11760,11760,11760,0
20240603,113400,540418950,11760,11760,11760,11760,196
20240603,113300,538113990,11700,11760,11760,11700,767
20240603,113200,529123470,11800,11800,11800,11800,13
20240603,113100,528970070,11800,11740,11800,11740,2
20240603,113000,528946530,11800,11800,11800,11800,0
20240603,112900,528946530,11800,11800,11800,11800,1
20240603,112800,528934730,11800,11790,11800,11790,24
20240603,112700,528651630,11800,11800,11800,11800,0
20240603,112600,528651630,11800,11800,11800,11800,2
20240603,112500,528628030,11720,11800,11800,11720,502
20240603,112400,522739500,11800,11800,11800,11800,1
20240603,112300,522727700,11800,11800,11800,11800,0
20240603,112200,522727700,11800,11790,11800,11790,5
20240603,112100,522668730,11790,11760,11790,11760,2
20240603,112000,522645180,11790,11790,11790,11790,4
20240603,111900,522598020,11790,11790,11790,11790,2
20240603,111800,522574440,11780,11780,11780,11780,0
20240603,111700,522574440,11780,11800,11800,11760,269
20240603,111600,519406100,11800,11800,11800,11800,2
20240603,111500,519382500,11800,11800,11800,11800,1
20240603,111400,519370700,11800,11800,11800,11800,28
20240603,111300,519040300,11770,11800,11800,11760,890
20240603,111200,508540920,11810,11810,11810,11810,4
20240603,111100,508493680,11810,11810,11810,11810,5
20240603,111000,508434630,11810,11810,11810,11810,0
20240603,110900,508434630,11810,11810,11810,11810,13
20240603,110800,508281100,11800,11800,11800,11800,20
20240603,110700,508045100,11800,11800,11800,11800,0
20240603,110600,508045100,11800,11800,11800,11800,2
20240603,110500,508021500,11800,11800,11800,11800,0
20240603,110400,508021500,11800,11800,11800,11800,0
20240603,110300,508021500,11800,11800,11800,11800,0
20240603,110200,508021500,11800,11800,11800,11800,0
20240603,110100,508021500,11800,11800,11800,11800,0
20240603,110000,508021500,11800,11800,11800,11760,15
20240603,105900,507844720,11800,11800,11800,11800,0
20240603,105800,507844720,11800,11800,11800,11800,12
20240603,105700,507703120,11800,11800,11800,11800,419
20240603,105600,502758920,11800,11800,11800,11800,51
20240603,105500,502157120,11800,11800,11800,11800,43
20240603,105400,501649720,11800,11800,11800,11800,2
20240603,105300,501626120,11800,11800,11800,11800,0
20240603,105200,501626120,11800,11800,11800,11800,0
20240603,105100,501626120,11800,11800,11800,11800,1
20240603,105000,501614320,11800,11770,11800,11770,1405
20240603,104900,485045880,11770,11770,11770,11770,50
20240603,104800,484457380,11760,11750,11760,11750,1512
20240603,104700,466681770,11750,11750,11750,11750,0
20240603,104600,466681770,11750,11750,11750,11750,0
20240603,104500,466681770,11750,11750,11750,11750,500
20240603,104400,460806770,11730,11750,11750,11730,592
20240603,104300,453852590,11750,11750,11750,11750,5
20240603,104200,453793840,11740,11740,11740,11740,0
20240603,104100,453793840,11740,11740,11740,11740,0
20240603,104000,453793840,11740,11740,11740,11740,19
20240603,103900,453570780,11760,11760,11760,11760,15
20240603,103800,453394380,11730,11730,11730,11730,0
20240603,103700,453394380,11730,11750,11760,11730,1077
20240603,103600,440734270,11730,11730,11730,11730,0
20240603,103500,440734270,11730,11730,11730,11730,224
20240603,103400,438106750,11730,11730,11730,11730,0
20240603,103300,438106750,11730,11730,11730,11730,0
20240603,103200,438106750,11730,11740,11760,11730,238
20240603,103100,435311260,11730,11730,11730,11730,0
20240603,103000,435311260,11730,11740,11740,11730,120
20240603,102900,433902870,11720,11720,11720,11720,125
20240603,102800,432437870,11750,11750,11750,11750,9
20240603,102700,432332120,11750,11700,11750,11700,88
20240603,102600,431301660,11690,11700,11700,11690,582
20240603,102500,424493140,11700,11700,11700,11700,0
20240603,102400,424493140,11700,11700,11700,11700,0
20240603,102300,424493140,11700,11720,11720,11700,701
20240603,102200,416288570,11720,11720,11720,11720,0
20240603,102100,416288570,11720,11750,11770,11720,1011
20240603,102000,404423620,11750,11750,11750,11750,185
20240603,101900,402249870,11750,11750,11750,11750,6
20240603,101800,402179370,11750,11750,11750,11750,4
20240603,101700,402132370,11750,11750,11750,11750,639
20240603,101600,394624120,11750,11750,11750,11750,10
20240603,101500,394506620,11750,11750,11750,11750,2
20240603,101400,394483120,11710,11710,11710,11710,0
20240603,101300,394483120,11710,11710,11710,11710,46
20240603,101200,393944460,11750,11750,11750,11750,2
20240603,101100,393920960,11750,11750,11750,11750,10
20240603,101000,393803460,11710,11710,11710,11710,50
20240603,100900,393217960,11720,11720,11720,11710,524
20240603,100800,387077410,11790,11790,11790,11790,0
20240603,100700,387077410,11790,11760,11790,11760,282
20240603,100600,383756700,11700,11770,11770,11700,2260
20240603,100500,357274160,11780,11780,11780,11780,0
20240603,100400,357274160,11780,11780,11780,11780,104
20240603,100300,356049040,11800,11800,11800,11800,141
20240603,100200,354385240,11800,11800,11800,11800,87
20240603,100100,353358640,11800,11800,11800,11800,113
20240603,100000,352025240,11810,11810,11810,11810,1
20240603,095900,352013430,11800,11810,11810,11800,36
20240603,095800,351588290,11820,11820,11820,11820,0
20240603,095700,351588290,11820,11820,11820,11820,0
20240603,095600,351588290,11820,11830,11830,11820,186
20240603,095500,349389760,11830,11830,11830,11830,0
20240603,095400,349389760,11830,11820,11830,11820,11
20240603,095300,349259640,11830,11810,11830,11810,275
20240603,095200,346011850,11780,11790,11790,11780,500
20240603,095100,340118920,11780,11780,11780,11780,0
20240603,095000,340118920,11780,11780,11780,11780,0
20240603,094900,340118920,11780,11780,11780,11780,0
20240603,094800,340118920,11780,11810,11810,11780,150
20240603,094700,338348880,11790,11830,11830,11790,121
20240603,094600,336919850,11790,11800,11800,11790,151
20240603,094500,335139360,11830,11800,11830,11800,125
20240603,094400,333662170,11800,11810,11810,11800,420
20240603,094300,328705610,11810,11810,11810,11810,0
20240603,094200,328705610,11810,11810,11830,11810,644
20240603,094100,321095910,11820,11820,11820,11820,426
20240603,094000,316060590,11830,11830,11830,11830,1
20240603,093900,316048760,11830,11830,11830,11830,29
20240603,093800,315705690,11830,11830,11830,11830,6
20240603,093700,315634710,11820,11820,11820,11820,1
20240603,093600,315622890,11810,11810,11810,11810,1
20240603,093500,315611080,11830,11830,11830,11830,2
20240603,093400,315587420,11810,11830,11830,11810,451
20240603,093300,310252420,11840,11840,11840,11840,0
20240603,093200,310252420,11840,11840,11840,11840,2
20240603,093100,310228740,11840,11840,11840,11840,218
20240603,093000,307647620,11840,11840,11840,11840,1
20240603,092900,307635780,11800,11840,11840,11800,620
20240603,092800,300301920,11840,11840,11840,11840,54
20240603,092700,299662560,11840,11840,11840,11840,276
20240603,092600,296394720,11850,11850,11850,11850,0
20240603,092500,296394720,11850,11850,11850,11850,31
20240603,092400,296027370,11840,11840,11840,11840,119
20240603,092300,294618410,11840,11810,11850,11810,1589
20240603,092200,275831600,11810,11790,11810,11790,213
20240603,092100,273317130,11800,11810,11810,11800,791
20240603,092000,263980420,11810,11810,11820,11810,309
20240603,091900,260328610,11810,11830,11830,11810,117
20240603,091800,258944900,11830,11830,11830,11810,357
20240603,091700,254725790,11830,11840,11850,11830,216
20240603,091600,252168530,11840,11840,11840,11840,0
20240603,091500,252168530,11840,11860,11860,11840,661
20240603,091400,244335690,11860,11880,11880,11860,204
20240603,091300,241912370,11880,11870,11880,11870,169
20240603,091200,239905160,11880,11880,11890,11870,437
20240603,091100,234714150,11890,11860,11890,11860,53
20240603,091000,234084340,11860,11890,11900,11860,373
20240603,090900,229652020,11900,11900,11930,11890,1057
20240603,090800,217062530,11910,11860,11940,11860,3325
20240603,090700,177532510,11850,11880,11880,11840,2928
20240603,090600,142758370,11880,11840,11920,11820,3426
20240603,090500,102039720,11870,11710,11900,11710,4638
20240603,090400,47321440,11710,11680,11710,11680,891
20240603,090300,36900610,11690,11670,11690,11610,1361
20240603,090200,21010910,11670,11630,11680,11610,260
20240603,090100,17982770,11630,11590,11630,11590,401
20240603,090000,13330340,11620,11630,11630,11560,1149