KissMeData/138080/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,202400,197576200,11600,11600,11600,11600,366
20240603,202300,197576200,11600,11600,11600,11600,0
20240603,202200,197576200,11600,11600,11600,11600,0
20240603,202100,197576200,11600,11600,11600,11600,0
20240603,202000,197576200,11600,11600,11600,11600,0
20240603,201900,197576200,11600,11600,11600,11600,0
20240603,201800,197576200,11600,11600,11600,11600,0
20240603,201700,197576200,11600,11600,11600,11600,0
20240603,201600,197576200,11600,11600,11600,11600,0
20240603,201500,197576200,11600,11600,11600,11600,0
20240603,201400,197576200,11600,11600,11600,11600,0
20240603,201300,197576200,11600,11600,11600,11600,0
20240603,201200,197576200,11600,11600,11600,11600,0
20240603,201100,197576200,11600,11600,11600,11600,0
20240603,201000,197576200,11600,11600,11600,11600,0
20240603,200900,197576200,11600,11600,11600,11600,0
20240603,200800,197576200,11600,11600,11600,11600,0
20240603,200700,197576200,11600,11600,11600,11600,0
20240603,200600,197576200,11600,11600,11600,11600,0
20240603,200500,197576200,11600,11600,11600,11600,0
20240603,200400,197576200,11600,11600,11600,11600,0
20240603,200300,197576200,11600,11600,11600,11600,0
20240603,200200,197576200,11600,11600,11600,11600,0
20240603,200100,197576200,11600,11600,11600,11600,0
20240603,200000,197576200,11600,11600,11600,11600,0
20240603,195900,197576200,11600,11600,11600,11600,0
20240603,195800,197576200,11600,11600,11600,11600,0
20240603,195700,197576200,11600,11600,11600,11600,0
20240603,195600,197576200,11600,11600,11600,11600,0
20240603,195500,197576200,11600,11600,11600,11600,0
20240603,195400,197576200,11600,11600,11600,11600,366
20240603,195300,197576200,11600,11600,11600,11600,0
20240603,195200,197576200,11600,11600,11600,11600,0
20240603,195100,197576200,11600,11600,11600,11600,0
20240603,195000,197576200,11600,11600,11600,11600,0
20240603,194900,197576200,11600,11600,11600,11600,0
20240603,194800,197576200,11600,11600,11600,11600,0
20240603,194700,197576200,11600,11600,11600,11600,0
20240603,194600,197576200,11600,11600,11600,11600,0
20240603,194500,197576200,11600,11600,11600,11600,0
20240603,194400,197576200,11600,11600,11600,11600,0
20240603,194300,197576200,11600,11600,11600,11600,0
20240603,194200,197576200,11600,11600,11600,11600,0
20240603,194100,197576200,11600,11600,11600,11600,0
20240603,194000,197576200,11600,11600,11600,11600,0
20240603,193900,197576200,11600,11600,11600,11600,0
20240603,193800,197576200,11600,11600,11600,11600,0
20240603,193700,197576200,11600,11600,11600,11600,0
20240603,193600,197576200,11600,11600,11600,11600,0
20240603,193500,197576200,11600,11600,11600,11600,0
20240603,193400,197576200,11600,11600,11600,11600,0
20240603,193300,197576200,11600,11600,11600,11600,0
20240603,193200,197576200,11600,11600,11600,11600,0
20240603,193100,197576200,11600,11600,11600,11600,0
20240603,193000,197576200,11600,11600,11600,11600,0
20240603,192900,197576200,11600,11600,11600,11600,0
20240603,192800,197576200,11600,11600,11600,11600,0
20240603,192700,197576200,11600,11600,11600,11600,0
20240603,192600,197576200,11600,11600,11600,11600,0
20240603,192500,197576200,11600,11600,11600,11600,0
20240603,192400,197576200,11600,11600,11600,11600,366
20240603,192300,197576200,11600,11600,11600,11600,0
20240603,192200,197576200,11600,11600,11600,11600,0
20240603,192100,197576200,11600,11600,11600,11600,0
20240603,192000,197576200,11600,11600,11600,11600,0
20240603,191900,197576200,11600,11600,11600,11600,0
20240603,191800,197576200,11600,11600,11600,11600,0
20240603,191700,197576200,11600,11600,11600,11600,0
20240603,191600,197576200,11600,11600,11600,11600,0
20240603,191500,197576200,11600,11600,11600,11600,0
20240603,191400,197576200,11600,11600,11600,11600,0
20240603,191300,197576200,11600,11600,11600,11600,0
20240603,191200,197576200,11600,11600,11600,11600,0
20240603,191100,197576200,11600,11600,11600,11600,0
20240603,191000,197576200,11600,11600,11600,11600,0
20240603,190900,197576200,11600,11600,11600,11600,0
20240603,190800,197576200,11600,11600,11600,11600,0
20240603,190700,197576200,11600,11600,11600,11600,0
20240603,190600,197576200,11600,11600,11600,11600,0
20240603,190500,197576200,11600,11600,11600,11600,0
20240603,190400,197576200,11600,11600,11600,11600,0
20240603,190300,197576200,11600,11600,11600,11600,0
20240603,190200,197576200,11600,11600,11600,11600,0
20240603,190100,197576200,11600,11600,11600,11600,0
20240603,190000,197576200,11600,11600,11600,11600,0
20240603,185900,197576200,11600,11600,11600,11600,0
20240603,185800,197576200,11600,11600,11600,11600,0
20240603,185700,197576200,11600,11600,11600,11600,0
20240603,185600,197576200,11600,11600,11600,11600,0
20240603,185500,197576200,11600,11600,11600,11600,0
20240603,185400,197576200,11600,11600,11600,11600,366
20240603,185300,197576200,11600,11600,11600,11600,0
20240603,185200,197576200,11600,11600,11600,11600,0
20240603,185100,197576200,11600,11600,11600,11600,0
20240603,185000,197576200,11600,11600,11600,11600,0
20240603,184900,197576200,11600,11600,11600,11600,0
20240603,184800,197576200,11600,11600,11600,11600,0
20240603,184700,197576200,11600,11600,11600,11600,0
20240603,184600,197576200,11600,11600,11600,11600,0
20240603,184500,197576200,11600,11600,11600,11600,0
20240603,184400,197576200,11600,11600,11600,11600,0
20240603,184300,197576200,11600,11600,11600,11600,0
20240603,184200,197576200,11600,11600,11600,11600,0
20240603,184100,197576200,11600,11600,11600,11600,0
20240603,184000,197576200,11600,11600,11600,11600,0
20240603,183900,197576200,11600,11600,11600,11600,0
20240603,183800,197576200,11600,11600,11600,11600,0
20240603,183700,197576200,11600,11600,11600,11600,0
20240603,183600,197576200,11600,11600,11600,11600,0
20240603,183500,197576200,11600,11600,11600,11600,0
20240603,183400,197576200,11600,11600,11600,11600,0
20240603,183300,197576200,11600,11600,11600,11600,0
20240603,183200,197576200,11600,11600,11600,11600,0
20240603,183100,197576200,11600,11600,11600,11600,0
20240603,183000,197576200,11600,11600,11600,11600,0
20240603,182900,197576200,11600,11600,11600,11600,0
20240603,182800,197576200,11600,11600,11600,11600,0
20240603,182700,197576200,11600,11600,11600,11600,0
20240603,182600,197576200,11600,11600,11600,11600,0
20240603,182500,197576200,11600,11600,11600,11600,0
20240603,182400,197576200,11600,11600,11600,11600,366
20240603,182300,197576200,11600,11600,11600,11600,0
20240603,182200,197576200,11600,11600,11600,11600,0
20240603,182100,197576200,11600,11600,11600,11600,0
20240603,182000,197576200,11600,11600,11600,11600,0
20240603,181900,197576200,11600,11600,11600,11600,0
20240603,181800,197576200,11600,11600,11600,11600,0
20240603,181700,197576200,11600,11600,11600,11600,0
20240603,181600,197576200,11600,11600,11600,11600,0
20240603,181500,197576200,11600,11600,11600,11600,0
20240603,181400,197576200,11600,11600,11600,11600,0
20240603,181300,197576200,11600,11600,11600,11600,0
20240603,181200,197576200,11600,11600,11600,11600,0
20240603,181100,197576200,11600,11600,11600,11600,0
20240603,181000,197576200,11600,11600,11600,11600,0
20240603,180900,197576200,11600,11600,11600,11600,0
20240603,180800,197576200,11600,11600,11600,11600,0
20240603,180700,197576200,11600,11600,11600,11600,0
20240603,180600,197576200,11600,11600,11600,11600,0
20240603,180500,197576200,11600,11600,11600,11600,0
20240603,180400,197576200,11600,11600,11600,11600,0
20240603,180300,197576200,11600,11600,11600,11600,0
20240603,180200,197576200,11600,11600,11600,11600,0
20240603,180100,197576200,11600,11600,11600,11600,0
20240603,180000,197576200,11600,11600,11600,11600,0
20240603,175900,197576200,11600,11600,11600,11600,0
20240603,175800,197576200,11600,11600,11600,11600,0
20240603,175700,197576200,11600,11600,11600,11600,0
20240603,175600,197576200,11600,11600,11600,11600,0
20240603,175500,197576200,11600,11600,11600,11600,0
20240603,175400,197576200,11600,11600,11600,11600,366
20240603,175300,197576200,11600,11600,11600,11600,0
20240603,175200,197576200,11600,11600,11600,11600,0
20240603,175100,197576200,11600,11600,11600,11600,0
20240603,175000,197576200,11600,11600,11600,11600,0
20240603,174900,197576200,11600,11600,11600,11600,0
20240603,174800,197576200,11600,11600,11600,11600,0
20240603,174700,197576200,11600,11600,11600,11600,0
20240603,174600,197576200,11600,11600,11600,11600,0
20240603,174500,197576200,11600,11600,11600,11600,0
20240603,174400,197576200,11600,11600,11600,11600,0
20240603,174300,197576200,11600,11600,11600,11600,0
20240603,174200,197576200,11600,11600,11600,11600,0
20240603,174100,197576200,11600,11600,11600,11600,0
20240603,174000,197576200,11600,11600,11600,11600,0
20240603,173900,197576200,11600,11600,11600,11600,0
20240603,173800,197576200,11600,11600,11600,11600,0
20240603,173700,197576200,11600,11600,11600,11600,0
20240603,173600,197576200,11600,11600,11600,11600,0
20240603,173500,197576200,11600,11600,11600,11600,0
20240603,173400,197576200,11600,11600,11600,11600,0
20240603,173300,197576200,11600,11600,11600,11600,0
20240603,173200,197576200,11600,11600,11600,11600,0
20240603,173100,197576200,11600,11600,11600,11600,0
20240603,173000,197576200,11600,11600,11600,11600,0
20240603,172900,197576200,11600,11600,11600,11600,0
20240603,172800,197576200,11600,11600,11600,11600,0
20240603,172700,197576200,11600,11600,11600,11600,0
20240603,172600,197576200,11600,11600,11600,11600,0
20240603,172500,197576200,11600,11600,11600,11600,0
20240603,172400,197576200,11600,11600,11600,11600,366
20240603,172300,197576200,11600,11600,11600,11600,0
20240603,172200,197576200,11600,11600,11600,11600,0
20240603,172100,197576200,11600,11600,11600,11600,0
20240603,172000,197576200,11600,11600,11600,11600,0
20240603,171900,197576200,11600,11600,11600,11600,0
20240603,171800,197576200,11600,11600,11600,11600,0
20240603,171700,197576200,11600,11600,11600,11600,0
20240603,171600,197576200,11600,11600,11600,11600,0
20240603,171500,197576200,11600,11600,11600,11600,0
20240603,171400,197576200,11600,11600,11600,11600,0
20240603,171300,197576200,11600,11600,11600,11600,0
20240603,171200,197576200,11600,11600,11600,11600,0
20240603,171100,197576200,11600,11600,11600,11600,0
20240603,171000,197576200,11600,11600,11600,11600,0
20240603,170900,197576200,11600,11600,11600,11600,0
20240603,170800,197576200,11600,11600,11600,11600,0
20240603,170700,197576200,11600,11600,11600,11600,0
20240603,170600,197576200,11600,11600,11600,11600,0
20240603,170500,197576200,11600,11600,11600,11600,0
20240603,170400,197576200,11600,11600,11600,11600,0
20240603,170300,197576200,11600,11600,11600,11600,0
20240603,170200,197576200,11600,11600,11600,11600,0
20240603,170100,197576200,11600,11600,11600,11600,0
20240603,170000,197576200,11600,11600,11600,11600,0
20240603,165900,197576200,11600,11600,11600,11600,0
20240603,165800,197576200,11600,11600,11600,11600,0
20240603,165700,197576200,11600,11600,11600,11600,0
20240603,165600,197576200,11600,11600,11600,11600,0
20240603,165500,197576200,11600,11600,11600,11600,0
20240603,165400,197576200,11600,11600,11600,11600,366
20240603,165300,197576200,11600,11600,11600,11600,0
20240603,165200,197576200,11600,11600,11600,11600,0
20240603,165100,197576200,11600,11600,11600,11600,0
20240603,165000,197576200,11600,11600,11600,11600,0
20240603,164900,197576200,11600,11600,11600,11600,0
20240603,164800,197576200,11600,11600,11600,11600,0
20240603,164700,197576200,11600,11600,11600,11600,0
20240603,164600,197576200,11600,11600,11600,11600,0
20240603,164500,197576200,11600,11600,11600,11600,0
20240603,164400,197576200,11600,11600,11600,11600,0
20240603,164300,197576200,11600,11600,11600,11600,0
20240603,164200,197576200,11600,11600,11600,11600,0
20240603,164100,197576200,11600,11600,11600,11600,0
20240603,164000,197576200,11600,11600,11600,11600,0
20240603,163900,197576200,11600,11600,11600,11600,0
20240603,163800,197576200,11600,11600,11600,11600,0
20240603,163700,197576200,11600,11600,11600,11600,0
20240603,163600,197576200,11600,11600,11600,11600,0
20240603,163500,197576200,11600,11600,11600,11600,0
20240603,163400,197576200,11600,11600,11600,11600,0
20240603,163300,197576200,11600,11600,11600,11600,0
20240603,163200,197576200,11600,11600,11600,11600,0
20240603,163100,197576200,11600,11600,11600,11600,0
20240603,163000,197576200,11600,11600,11600,11600,0
20240603,162900,197576200,11600,11600,11600,11600,0
20240603,162800,197576200,11600,11600,11600,11600,0
20240603,162700,197576200,11600,11600,11600,11600,0
20240603,162600,197576200,11600,11600,11600,11600,0
20240603,162500,197576200,11600,11600,11600,11600,0
20240603,162400,197576200,11600,11600,11600,11600,366
20240603,162300,197576200,11600,11600,11600,11600,0
20240603,162200,197576200,11600,11600,11600,11600,0
20240603,162100,197576200,11600,11600,11600,11600,0
20240603,162000,197576200,11600,11600,11600,11600,0
20240603,161900,197576200,11600,11600,11600,11600,0
20240603,161800,197576200,11600,11600,11600,11600,0
20240603,161700,197576200,11600,11600,11600,11600,0
20240603,161600,197576200,11600,11600,11600,11600,0
20240603,161500,197576200,11600,11600,11600,11600,0
20240603,161400,197576200,11600,11600,11600,11600,0
20240603,161300,197576200,11600,11600,11600,11600,0
20240603,161200,197576200,11600,11600,11600,11600,0
20240603,161100,197576200,11600,11600,11600,11600,0
20240603,161000,197576200,11600,11600,11600,11600,0
20240603,160900,197576200,11600,11600,11600,11600,0
20240603,160800,197576200,11600,11600,11600,11600,0
20240603,160700,197576200,11600,11600,11600,11600,0
20240603,160600,197576200,11600,11600,11600,11600,0
20240603,160500,197576200,11600,11600,11600,11600,0
20240603,160400,197576200,11600,11600,11600,11600,0
20240603,160300,197576200,11600,11600,11600,11600,0
20240603,160200,197576200,11600,11600,11600,11600,0
20240603,160100,197576200,11600,11600,11600,11600,0
20240603,160000,197576200,11600,11600,11600,11600,0
20240603,155900,197576200,11600,11600,11600,11600,0
20240603,155800,197576200,11600,11600,11600,11600,0
20240603,155700,197576200,11600,11600,11600,11600,0
20240603,155600,197576200,11600,11600,11600,11600,0
20240603,155500,197576200,11600,11600,11600,11600,0
20240603,155400,197576200,11600,11600,11600,11600,366
20240603,155300,197576200,11600,11600,11600,11600,0
20240603,155200,197576200,11600,11600,11600,11600,0
20240603,155100,197576200,11600,11600,11600,11600,0
20240603,155000,197576200,11600,11600,11600,11600,0
20240603,154900,197576200,11600,11600,11600,11600,0
20240603,154800,197576200,11600,11600,11600,11600,0
20240603,154700,197576200,11600,11600,11600,11600,0
20240603,154600,197576200,11600,11600,11600,11600,0
20240603,154500,197576200,11600,11600,11600,11600,0
20240603,154400,197576200,11600,11600,11600,11600,0
20240603,154300,197576200,11600,11600,11600,11600,0
20240603,154200,197576200,11600,11600,11600,11600,0
20240603,154100,197576200,11600,11600,11600,11600,0
20240603,154000,197576200,11600,11600,11600,11600,0
20240603,153900,197576200,11600,11600,11600,11600,0
20240603,153800,197576200,11600,11600,11600,11600,0
20240603,153700,197576200,11600,11600,11600,11600,0
20240603,153600,197576200,11600,11600,11600,11600,0
20240603,153500,197576200,11600,11600,11600,11600,0
20240603,153400,197576200,11600,11600,11600,11600,0
20240603,153300,197576200,11600,11600,11600,11600,0
20240603,153200,197576200,11600,11600,11600,11600,0
20240603,153100,197576200,11600,11600,11600,11600,0
20240603,153000,197576200,11600,11600,11600,11600,366
20240603,152900,193330600,11580,11580,11580,11580,0
20240603,152800,193330600,11580,11580,11580,11580,0
20240603,152700,193330600,11580,11580,11580,11580,0
20240603,152600,193330600,11580,11580,11580,11580,0
20240603,152500,193330600,11580,11580,11580,11580,0
20240603,152400,193330600,11580,11580,11580,11580,0
20240603,152300,193330600,11580,11580,11580,11580,0
20240603,152200,193330600,11580,11580,11580,11580,0
20240603,152100,193330600,11580,11580,11580,11580,0
20240603,152000,193330600,11580,11580,11580,11580,0
20240603,151900,193330600,11580,11580,11580,11580,42
20240603,151800,192844240,11600,11600,11600,11600,1406
20240603,151700,176534640,11600,11600,11600,11600,0
20240603,151600,176534640,11600,11600,11600,11600,0
20240603,151500,176534640,11600,11560,11600,11560,206
20240603,151400,174149500,11560,11570,11570,11560,16
20240603,151300,173964430,11570,11580,11580,11570,90
20240603,151200,172922750,11580,11580,11580,11580,0
20240603,151100,172922750,11580,11580,11580,11580,0
20240603,151000,172922750,11580,11580,11580,11580,3
20240603,150900,172888010,11580,11580,11580,11580,12
20240603,150800,172749050,11580,11580,11580,11580,0
20240603,150700,172749050,11580,11580,11580,11580,6
20240603,150600,172679570,11590,11590,11590,11590,1
20240603,150500,172667980,11590,11590,11590,11590,15
20240603,150400,172494130,11590,11590,11590,11590,1
20240603,150300,172482540,11580,11580,11580,11580,0
20240603,150200,172482540,11580,11590,11590,11580,14
20240603,150100,172320410,11600,11600,11600,11600,0
20240603,150000,172320410,11600,11600,11600,11600,0
20240603,145900,172320410,11600,11600,11600,11600,21
20240603,145800,172076810,11600,11600,11600,11600,0
20240603,145700,172076810,11600,11600,11600,11600,0
20240603,145600,172076810,11600,11600,11600,11600,0
20240603,145500,172076810,11600,11600,11600,11600,10
20240603,145400,171960810,11600,11600,11600,11600,0
20240603,145300,171960810,11600,11600,11600,11600,0
20240603,145200,171960810,11600,11600,11600,11600,13
20240603,145100,171810010,11600,11600,11600,11600,6
20240603,145000,171740410,11600,11600,11600,11600,1
20240603,144900,171728810,11600,11600,11600,11600,100
20240603,144800,170568810,11610,11610,11610,11610,0
20240603,144700,170568810,11610,11610,11610,11610,0
20240603,144600,170568810,11610,11610,11610,11610,100
20240603,144500,169407810,11610,11610,11610,11610,0
20240603,144400,169407810,11610,11610,11610,11610,0
20240603,144300,169407810,11610,11610,11610,11610,0
20240603,144200,169407810,11610,11600,11610,11600,160
20240603,144100,167551450,11600,11600,11600,11600,18
20240603,144000,167342650,11550,11550,11550,11550,0
20240603,143900,167342650,11550,11580,11580,11550,149
20240603,143800,165620820,11580,11580,11580,11580,0
20240603,143700,165620820,11580,11560,11580,11560,300
20240603,143600,162151140,11550,11550,11550,11550,0
20240603,143500,162151140,11550,11550,11550,11550,0
20240603,143400,162151140,11550,11560,11560,11550,46
20240603,143300,161619540,11560,11560,11560,11560,1
20240603,143200,161607980,11550,11550,11550,11550,0
20240603,143100,161607980,11550,11550,11550,11550,0
20240603,143000,161607980,11550,11550,11550,11550,32
20240603,142900,161238380,11560,11560,11560,11560,0
20240603,142800,161238380,11560,11560,11560,11560,1
20240603,142700,161226820,11550,11550,11550,11550,0
20240603,142600,161226820,11550,11550,11550,11550,0
20240603,142500,161226820,11550,11550,11560,11550,11
20240603,142400,161099690,11550,11550,11550,11550,130
20240603,142300,159598190,11550,11550,11550,11550,100
20240603,142200,158443190,11560,11560,11560,11560,98
20240603,142100,157310310,11560,11560,11560,11560,0
20240603,142000,157310310,11560,11560,11560,11560,0
20240603,141900,157310310,11560,11560,11560,11560,2
20240603,141800,157287190,11560,11560,11560,11560,0
20240603,141700,157287190,11560,11560,11560,11560,16
20240603,141600,157102230,11560,11560,11560,11560,0
20240603,141500,157102230,11560,11560,11560,11560,33
20240603,141400,156720750,11560,11560,11560,11560,0
20240603,141300,156720750,11560,11560,11560,11560,0
20240603,141200,156720750,11560,11560,11560,11560,0
20240603,141100,156720750,11560,11560,11560,11560,1
20240603,141000,156709190,11560,11560,11560,11560,10
20240603,140900,156593590,11550,11550,11550,11550,0
20240603,140800,156593590,11550,11550,11550,11550,280
20240603,140700,153359590,11560,11570,11570,11560,287
20240603,140600,150041110,11580,11580,11580,11580,3
20240603,140500,150006370,11580,11580,11580,11580,0
20240603,140400,150006370,11580,11580,11580,11580,8
20240603,140300,149913730,11600,11600,11600,11600,0
20240603,140200,149913730,11600,11600,11600,11600,0
20240603,140100,149913730,11600,11600,11600,11600,0
20240603,140000,149913730,11600,11600,11600,11600,1
20240603,135900,149902130,11600,11600,11600,11600,31
20240603,135800,149542530,11610,11610,11610,11610,70
20240603,135700,148729830,11590,11590,11590,11590,0
20240603,135600,148729830,11590,11600,11600,11590,100
20240603,135500,147570330,11600,11580,11600,11560,208
20240603,135400,145160350,11560,11570,11570,11560,55
20240603,135300,144524040,11550,11570,11570,11550,689
20240603,135200,136558140,11580,11580,11580,11580,25
20240603,135100,136268640,11580,11580,11580,11580,0
20240603,135000,136268640,11580,11580,11580,11580,0
20240603,134900,136268640,11580,11580,11580,11580,0
20240603,134800,136268640,11580,11580,11580,11580,1
20240603,134700,136257060,11570,11570,11570,11570,0
20240603,134600,136257060,11570,11570,11570,11570,0
20240603,134500,136257060,11570,11570,11570,11570,0
20240603,134400,136257060,11570,11570,11570,11570,0
20240603,134300,136257060,11570,11570,11570,11570,32
20240603,134200,135886820,11570,11570,11570,11570,0
20240603,134100,135886820,11570,11570,11570,11570,2
20240603,134000,135863680,11570,11570,11570,11570,31
20240603,133900,135505010,11580,11580,11580,11580,0
20240603,133800,135505010,11580,11580,11580,11580,0
20240603,133700,135505010,11580,11580,11580,11580,109
20240603,133600,134242790,11580,11580,11580,11580,2
20240603,133500,134219630,11570,11570,11570,11570,123
20240603,133400,132796520,11560,11570,11570,11560,10
20240603,133300,132680830,11560,11560,11560,11560,0
20240603,133200,132680830,11560,11570,11570,11560,132
20240603,133100,131153680,11570,11570,11570,11570,1
20240603,133000,131142110,11550,11550,11550,11550,0
20240603,132900,131142110,11550,11550,11550,11550,0
20240603,132800,131142110,11550,11550,11550,11550,0
20240603,132700,131142110,11550,11550,11550,11550,0
20240603,132600,131142110,11550,11560,11560,11550,107
20240603,132500,129905250,11550,11560,11560,11550,338
20240603,132400,125998180,11560,11560,11560,11560,56
20240603,132300,125350820,11560,11560,11560,11560,0
20240603,132200,125350820,11560,11580,11580,11560,337
20240603,132100,121452340,11570,11570,11570,11570,0
20240603,132000,121452340,11570,11570,11570,11570,0
20240603,131900,121452340,11570,11580,11580,11570,1075
20240603,131800,109007040,11580,11580,11580,11580,55
20240603,131700,108370140,11580,11580,11580,11580,0
20240603,131600,108370140,11580,11580,11580,11580,0
20240603,131500,108370140,11580,11580,11580,11580,0
20240603,131400,108370140,11580,11580,11580,11580,0
20240603,131300,108370140,11580,11580,11580,11580,0
20240603,131200,108370140,11580,11580,11580,11580,1
20240603,131100,108358560,11580,11580,11580,11580,0
20240603,131000,108358560,11580,11580,11580,11580,0
20240603,130900,108358560,11580,11580,11580,11580,0
20240603,130800,108358560,11580,11580,11580,11580,0
20240603,130700,108358560,11580,11580,11580,11580,1
20240603,130600,108346980,11580,11580,11580,11580,16
20240603,130500,108161700,11580,11580,11580,11580,0
20240603,130400,108161700,11580,11580,11580,11580,0
20240603,130300,108161700,11580,11600,11600,11570,2038
20240603,130200,84556400,11600,11600,11600,11600,0
20240603,130100,84556400,11600,11600,11600,11600,3
20240603,130000,84521600,11600,11600,11600,11600,0
20240603,125900,84521600,11600,11600,11600,11600,4
20240603,125800,84475200,11600,11600,11600,11600,1
20240603,125700,84463600,11600,11600,11600,11600,0
20240603,125600,84463600,11600,11600,11600,11600,5
20240603,125500,84405600,11600,11600,11600,11600,12
20240603,125400,84266400,11600,11600,11600,11600,10
20240603,125300,84150400,11600,11600,11600,11600,1
20240603,125200,84138800,11600,11600,11600,11600,1
20240603,125100,84127200,11600,11600,11600,11600,3
20240603,125000,84092400,11610,11610,11610,11610,145
20240603,124900,82408950,11610,11610,11610,11610,0
20240603,124800,82408950,11610,11610,11610,11610,0
20240603,124700,82408950,11610,11610,11610,11610,1
20240603,124600,82397340,11610,11610,11610,11610,0
20240603,124500,82397340,11610,11610,11610,11610,0
20240603,124400,82397340,11610,11610,11610,11610,0
20240603,124300,82397340,11610,11610,11610,11610,84
20240603,124200,81422100,11610,11610,11610,11610,0
20240603,124100,81422100,11610,11610,11610,11610,0
20240603,124000,81422100,11610,11610,11610,11610,4
20240603,123900,81375660,11610,11610,11610,11610,0
20240603,123800,81375660,11610,11610,11610,11610,1
20240603,123700,81364050,11600,11600,11600,11600,464
20240603,123600,75981650,11590,11590,11590,11590,9
20240603,123500,75877340,11590,11590,11590,11590,0
20240603,123400,75877340,11590,11590,11590,11590,16
20240603,123300,75691900,11600,11600,11600,11600,0
20240603,123200,75691900,11600,11600,11600,11600,0
20240603,123100,75691900,11600,11600,11600,11600,0
20240603,123000,75691900,11600,11600,11600,11600,0
20240603,122900,75691900,11600,11600,11600,11600,0
20240603,122800,75691900,11600,11580,11600,11580,19
20240603,122700,75471840,11580,11580,11580,11580,0
20240603,122600,75471840,11580,11580,11580,11580,0
20240603,122500,75471840,11580,11590,11590,11580,55
20240603,122400,74834860,11590,11590,11590,11590,8
20240603,122300,74742140,11590,11590,11590,11590,0
20240603,122200,74742140,11590,11590,11590,11590,0
20240603,122100,74742140,11590,11590,11590,11590,0
20240603,122000,74742140,11590,11590,11590,11590,15
20240603,121900,74568290,11590,11590,11590,11590,0
20240603,121800,74568290,11590,11590,11590,11590,0
20240603,121700,74568290,11590,11590,11590,11590,0
20240603,121600,74568290,11590,11590,11590,11590,251
20240603,121500,71659200,11590,11590,11590,11590,0
20240603,121400,71659200,11590,11590,11590,11590,0
20240603,121300,71659200,11590,11590,11590,11590,40
20240603,121200,71195600,11600,11600,11600,11600,0
20240603,121100,71195600,11600,11600,11600,11600,0
20240603,121000,71195600,11600,11600,11600,11600,1
20240603,120900,71184000,11590,11590,11590,11590,25
20240603,120800,70894250,11600,11600,11600,11600,5
20240603,120700,70836250,11590,11590,11590,11590,1
20240603,120600,70824660,11600,11600,11600,11600,14
20240603,120500,70662260,11600,11600,11600,11600,2
20240603,120400,70639060,11600,11600,11600,11600,139
20240603,120300,69026660,11600,11600,11600,11600,20
20240603,120200,68794660,11600,11600,11600,11600,0
20240603,120100,68794660,11600,11600,11600,11600,2
20240603,120000,68771460,11590,11590,11590,11590,33
20240603,115900,68388990,11590,11590,11590,11590,0
20240603,115800,68388990,11590,11590,11590,11590,0
20240603,115700,68388990,11590,11590,11590,11590,0
20240603,115600,68388990,11590,11590,11590,11590,0
20240603,115500,68388990,11590,11590,11590,11590,0
20240603,115400,68388990,11590,11590,11590,11590,0
20240603,115300,68388990,11590,11590,11590,11590,0
20240603,115200,68388990,11590,11590,11590,11590,12
20240603,115100,68249910,11590,11590,11590,11590,0
20240603,115000,68249910,11590,11590,11590,11590,0
20240603,114900,68249910,11590,11590,11590,11590,17
20240603,114800,68052880,11600,11600,11600,11600,11
20240603,114700,67925280,11600,11600,11600,11600,0
20240603,114600,67925280,11600,11600,11600,11600,0
20240603,114500,67925280,11600,11600,11600,11600,0
20240603,114400,67925280,11600,11600,11600,11600,0
20240603,114300,67925280,11600,11600,11600,11600,2
20240603,114200,67902080,11590,11590,11590,11590,1
20240603,114100,67890490,11600,11600,11600,11600,0
20240603,114000,67890490,11600,11600,11600,11600,452
20240603,113900,62647290,11590,11590,11590,11590,0
20240603,113800,62647290,11590,11590,11590,11590,0
20240603,113700,62647290,11590,11590,11590,11590,0
20240603,113600,62647290,11590,11590,11590,11590,0
20240603,113500,62647290,11590,11590,11590,11590,0
20240603,113400,62647290,11590,11590,11590,11590,0
20240603,113300,62647290,11590,11590,11590,11590,0
20240603,113200,62647290,11590,11590,11590,11590,5
20240603,113100,62589340,11590,11590,11590,11590,0
20240603,113000,62589340,11590,11590,11590,11590,0
20240603,112900,62589340,11590,11590,11590,11590,0
20240603,112800,62589340,11590,11590,11590,11590,17
20240603,112700,62392310,11600,11600,11600,11600,0
20240603,112600,62392310,11600,11600,11600,11600,1
20240603,112500,62380710,11600,11600,11600,11600,30
20240603,112400,62032710,11600,11600,11600,11600,0
20240603,112300,62032710,11600,11600,11600,11600,1
20240603,112200,62021110,11590,11590,11590,11590,0
20240603,112100,62021110,11590,11590,11590,11590,0
20240603,112000,62021110,11590,11590,11590,11590,5
20240603,111900,61963160,11590,11590,11590,11590,0
20240603,111800,61963160,11590,11590,11590,11590,1
20240603,111700,61951570,11580,11580,11580,11580,0
20240603,111600,61951570,11580,11580,11580,11580,0
20240603,111500,61951570,11580,11580,11580,11580,0
20240603,111400,61951570,11580,11580,11580,11580,0
20240603,111300,61951570,11580,11590,11590,11580,413
20240603,111200,57165090,11590,11590,11590,11590,0
20240603,111100,57165090,11590,11590,11590,11590,0
20240603,111000,57165090,11590,11590,11590,11590,0
20240603,110900,57165090,11590,11590,11590,11590,0
20240603,110800,57165090,11590,11590,11590,11590,17
20240603,110700,56968060,11600,11600,11600,11600,10
20240603,110600,56852060,11600,11600,11600,11600,1
20240603,110500,56840460,11600,11600,11600,11600,1
20240603,110400,56828860,11600,11600,11600,11600,0
20240603,110300,56828860,11600,11600,11600,11600,1
20240603,110200,56817260,11590,11590,11590,11590,0
20240603,110100,56817260,11590,11590,11590,11590,0
20240603,110000,56817260,11590,11590,11590,11590,0
20240603,105900,56817260,11590,11590,11590,11590,163
20240603,105800,54928090,11600,11600,11600,11600,20
20240603,105700,54696090,11600,11600,11600,11600,3
20240603,105600,54661290,11600,11600,11600,11590,114
20240603,105500,53339000,11610,11610,11610,11610,2
20240603,105400,53315780,11600,11600,11600,11600,12
20240603,105300,53176580,11600,11600,11600,11600,5
20240603,105200,53118580,11610,11600,11610,11600,36
20240603,105100,52700880,11600,11600,11600,11600,0
20240603,105000,52700880,11600,11600,11600,11600,1
20240603,104900,52689280,11590,11590,11590,11590,0
20240603,104800,52689280,11590,11590,11590,11590,0
20240603,104700,52689280,11590,11600,11600,11590,12
20240603,104600,52550090,11600,11600,11600,11600,9
20240603,104500,52445690,11600,11600,11600,11600,0
20240603,104400,52445690,11600,11600,11600,11590,28
20240603,104300,52120900,11600,11600,11600,11600,1
20240603,104200,52109300,11600,11600,11600,11600,1
20240603,104100,52097700,11590,11590,11590,11590,0
20240603,104000,52097700,11590,11590,11590,11590,0
20240603,103900,52097700,11590,11590,11590,11590,0
20240603,103800,52097700,11590,11590,11590,11590,7
20240603,103700,52016570,11580,11580,11580,11580,0
20240603,103600,52016570,11580,11580,11580,11580,0
20240603,103500,52016570,11580,11580,11580,11580,0
20240603,103400,52016570,11580,11580,11580,11580,14
20240603,103300,51854450,11580,11590,11590,11580,554
20240603,103200,45437970,11600,11600,11600,11600,50
20240603,103100,44857970,11600,11600,11600,11600,0
20240603,103000,44857970,11600,11600,11600,11600,0
20240603,102900,44857970,11600,11600,11600,11600,0
20240603,102800,44857970,11600,11600,11600,11600,0
20240603,102700,44857970,11600,11600,11600,11600,0
20240603,102600,44857970,11600,11610,11610,11600,17
20240603,102500,44660620,11600,11600,11600,11600,0
20240603,102400,44660620,11600,11600,11600,11600,0
20240603,102300,44660620,11600,11580,11600,11580,132
20240603,102200,43131140,11580,11580,11580,11580,0
20240603,102100,43131140,11580,11580,11590,11580,61
20240603,102000,42424550,11580,11590,11590,11580,89
20240603,101900,41393910,11590,11590,11590,11590,495
20240603,101800,35656860,11600,11600,11600,11600,2
20240603,101700,35633660,11600,11600,11600,11600,2
20240603,101600,35610460,11600,11600,11600,11600,111
20240603,101500,34322860,11610,11610,11610,11610,2
20240603,101400,34299640,11610,11610,11610,11610,1
20240603,101300,34288030,11630,11630,11630,11630,1
20240603,101200,34276400,11610,11630,11630,11610,11
20240603,101100,34148670,11600,11600,11600,11600,0
20240603,101000,34148670,11600,11600,11600,11600,50
20240603,100900,33568670,11630,11630,11630,11610,137
20240603,100800,31975380,11600,11600,11600,11600,93
20240603,100700,30896580,11590,11600,11600,11590,135
20240603,100600,29330730,11590,11600,11600,11590,13
20240603,100500,29179940,11590,11610,11610,11590,301
20240603,100400,25688340,11610,11630,11630,11610,21
20240603,100300,25444210,11630,11630,11630,11630,4
20240603,100200,25397690,11630,11630,11630,11630,11
20240603,100100,25269760,11630,11630,11630,11630,1
20240603,100000,25258130,11630,11630,11630,11630,5
20240603,095900,25199980,11630,11630,11630,11630,1
20240603,095800,25188350,11600,11600,11600,11600,56
20240603,095700,24538750,11610,11610,11610,11610,1
20240603,095600,24527140,11610,11610,11610,11610,0
20240603,095500,24527140,11610,11610,11610,11610,50
20240603,095400,23946640,11610,11610,11610,11610,3
20240603,095300,23911810,11610,11610,11610,11610,2
20240603,095200,23888590,11610,11610,11610,11610,73
20240603,095100,23041060,11610,11610,11610,11610,61
20240603,095000,22332850,11630,11630,11630,11630,0
20240603,094900,22332850,11630,11630,11630,11630,5
20240603,094800,22274700,11630,11630,11630,11630,101
20240603,094700,21100070,11630,11610,11630,11610,52
20240603,094600,20495330,11630,11630,11630,11630,1
20240603,094500,20483700,11600,11600,11600,11600,0
20240603,094400,20483700,11600,11610,11610,11600,57
20240603,094300,19822490,11610,11610,11610,11610,0
20240603,094200,19822490,11610,11610,11610,11610,9
20240603,094100,19718000,11600,11600,11600,11600,0
20240603,094000,19718000,11600,11600,11630,11600,4
20240603,093900,19671540,11600,11600,11600,11600,1
20240603,093800,19659940,11600,11600,11600,11600,0
20240603,093700,19659940,11600,11610,11610,11600,104
20240603,093600,18453490,11630,11610,11630,11610,8
20240603,093500,18360590,11600,11610,11610,11600,73
20240603,093400,17513680,11600,11600,11600,11600,1
20240603,093300,17502080,11630,11620,11630,11620,11
20240603,093200,17374250,11600,11610,11610,11600,9
20240603,093100,17269820,11600,11600,11600,11600,1
20240603,093000,17258220,11590,11590,11590,11590,0
20240603,092900,17258220,11590,11590,11590,11590,0
20240603,092800,17258220,11590,11590,11630,11580,112
20240603,092700,15958990,11600,11610,11610,11600,169
20240603,092600,13998580,11600,11610,11610,11600,107
20240603,092500,12756330,11610,11610,11610,11610,2
20240603,092400,12733110,11600,11600,11600,11600,8
20240603,092300,12640310,11610,11610,11610,11610,25
20240603,092200,12350060,11610,11610,11610,11610,32
20240603,092100,11978540,11650,11650,11650,11650,0
20240603,092000,11978540,11650,11650,11650,11650,1
20240603,091900,11966890,11600,11630,11630,11600,401
20240603,091800,7310030,11630,11630,11630,11630,1
20240603,091700,7298400,11620,11620,11620,11620,0
20240603,091600,7298400,11620,11620,11620,11620,0
20240603,091500,7298400,11620,11630,11630,11620,80
20240603,091400,6368330,11620,11620,11620,11620,0
20240603,091300,6368330,11620,11630,11630,11620,50
20240603,091200,5787270,11610,11610,11610,11610,0
20240603,091100,5787270,11610,11610,11610,11610,37
20240603,091000,5357700,11680,11680,11680,11680,0
20240603,090900,5357700,11680,11600,11680,11600,7
20240603,090800,5276420,11600,11630,11630,11600,281
20240603,090700,2015860,11630,11640,11640,11630,70
20240603,090600,1201670,11650,11650,11650,11650,5
20240603,090500,1143420,11650,11670,11670,11650,49
20240603,090400,572310,11660,11660,11660,11660,0
20240603,090300,572310,11660,11660,11660,11660,0
20240603,090200,572310,11660,11660,11660,11660,11
20240603,090100,444050,11680,11680,11680,11680,0
20240603,090000,444050,11680,11690,11690,11680,38