KissMeData/002460/min/candle-20230605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230605,201000,403807130,10150,10150,10150,10150,229
20230605,200900,403807130,10150,10150,10150,10150,0
20230605,200800,403807130,10150,10150,10150,10150,0
20230605,200700,403807130,10150,10150,10150,10150,0
20230605,200600,403807130,10150,10150,10150,10150,0
20230605,200500,403807130,10150,10150,10150,10150,0
20230605,200400,403807130,10150,10150,10150,10150,0
20230605,200300,403807130,10150,10150,10150,10150,0
20230605,200200,403807130,10150,10150,10150,10150,0
20230605,200100,403807130,10150,10150,10150,10150,0
20230605,200000,403807130,10150,10150,10150,10150,0
20230605,195900,403807130,10150,10150,10150,10150,0
20230605,195800,403807130,10150,10150,10150,10150,0
20230605,195700,403807130,10150,10150,10150,10150,0
20230605,195600,403807130,10150,10150,10150,10150,0
20230605,195500,403807130,10150,10150,10150,10150,0
20230605,195400,403807130,10150,10150,10150,10150,0
20230605,195300,403807130,10150,10150,10150,10150,0
20230605,195200,403807130,10150,10150,10150,10150,0
20230605,195100,403807130,10150,10150,10150,10150,0
20230605,195000,403807130,10150,10150,10150,10150,0
20230605,194900,403807130,10150,10150,10150,10150,0
20230605,194800,403807130,10150,10150,10150,10150,0
20230605,194700,403807130,10150,10150,10150,10150,0
20230605,194600,403807130,10150,10150,10150,10150,0
20230605,194500,403807130,10150,10150,10150,10150,0
20230605,194400,403807130,10150,10150,10150,10150,0
20230605,194300,403807130,10150,10150,10150,10150,0
20230605,194200,403807130,10150,10150,10150,10150,0
20230605,194100,403807130,10150,10150,10150,10150,0
20230605,194000,403807130,10150,10150,10150,10150,229
20230605,193900,403807130,10150,10150,10150,10150,0
20230605,193800,403807130,10150,10150,10150,10150,0
20230605,193700,403807130,10150,10150,10150,10150,0
20230605,193600,403807130,10150,10150,10150,10150,0
20230605,193500,403807130,10150,10150,10150,10150,0
20230605,193400,403807130,10150,10150,10150,10150,0
20230605,193300,403807130,10150,10150,10150,10150,0
20230605,193200,403807130,10150,10150,10150,10150,0
20230605,193100,403807130,10150,10150,10150,10150,0
20230605,193000,403807130,10150,10150,10150,10150,0
20230605,192900,403807130,10150,10150,10150,10150,0
20230605,192800,403807130,10150,10150,10150,10150,0
20230605,192700,403807130,10150,10150,10150,10150,0
20230605,192600,403807130,10150,10150,10150,10150,0
20230605,192500,403807130,10150,10150,10150,10150,0
20230605,192400,403807130,10150,10150,10150,10150,0
20230605,192300,403807130,10150,10150,10150,10150,0
20230605,192200,403807130,10150,10150,10150,10150,0
20230605,192100,403807130,10150,10150,10150,10150,0
20230605,192000,403807130,10150,10150,10150,10150,0
20230605,191900,403807130,10150,10150,10150,10150,0
20230605,191800,403807130,10150,10150,10150,10150,0
20230605,191700,403807130,10150,10150,10150,10150,0
20230605,191600,403807130,10150,10150,10150,10150,0
20230605,191500,403807130,10150,10150,10150,10150,0
20230605,191400,403807130,10150,10150,10150,10150,0
20230605,191300,403807130,10150,10150,10150,10150,0
20230605,191200,403807130,10150,10150,10150,10150,0
20230605,191100,403807130,10150,10150,10150,10150,0
20230605,191000,403807130,10150,10150,10150,10150,229
20230605,190900,403807130,10150,10150,10150,10150,0
20230605,190800,403807130,10150,10150,10150,10150,0
20230605,190700,403807130,10150,10150,10150,10150,0
20230605,190600,403807130,10150,10150,10150,10150,0
20230605,190500,403807130,10150,10150,10150,10150,0
20230605,190400,403807130,10150,10150,10150,10150,0
20230605,190300,403807130,10150,10150,10150,10150,0
20230605,190200,403807130,10150,10150,10150,10150,0
20230605,190100,403807130,10150,10150,10150,10150,0
20230605,190000,403807130,10150,10150,10150,10150,0
20230605,185900,403807130,10150,10150,10150,10150,0
20230605,185800,403807130,10150,10150,10150,10150,0
20230605,185700,403807130,10150,10150,10150,10150,0
20230605,185600,403807130,10150,10150,10150,10150,0
20230605,185500,403807130,10150,10150,10150,10150,0
20230605,185400,403807130,10150,10150,10150,10150,0
20230605,185300,403807130,10150,10150,10150,10150,0
20230605,185200,403807130,10150,10150,10150,10150,0
20230605,185100,403807130,10150,10150,10150,10150,0
20230605,185000,403807130,10150,10150,10150,10150,0
20230605,184900,403807130,10150,10150,10150,10150,0
20230605,184800,403807130,10150,10150,10150,10150,0
20230605,184700,403807130,10150,10150,10150,10150,0
20230605,184600,403807130,10150,10150,10150,10150,0
20230605,184500,403807130,10150,10150,10150,10150,0
20230605,184400,403807130,10150,10150,10150,10150,0
20230605,184300,403807130,10150,10150,10150,10150,0
20230605,184200,403807130,10150,10150,10150,10150,0
20230605,184100,403807130,10150,10150,10150,10150,0
20230605,184000,403807130,10150,10150,10150,10150,229
20230605,183900,403807130,10150,10150,10150,10150,0
20230605,183800,403807130,10150,10150,10150,10150,0
20230605,183700,403807130,10150,10150,10150,10150,0
20230605,183600,403807130,10150,10150,10150,10150,0
20230605,183500,403807130,10150,10150,10150,10150,0
20230605,183400,403807130,10150,10150,10150,10150,0
20230605,183300,403807130,10150,10150,10150,10150,0
20230605,183200,403807130,10150,10150,10150,10150,0
20230605,183100,403807130,10150,10150,10150,10150,0
20230605,183000,403807130,10150,10150,10150,10150,0
20230605,182900,403807130,10150,10150,10150,10150,0
20230605,182800,403807130,10150,10150,10150,10150,0
20230605,182700,403807130,10150,10150,10150,10150,0
20230605,182600,403807130,10150,10150,10150,10150,0
20230605,182500,403807130,10150,10150,10150,10150,0
20230605,182400,403807130,10150,10150,10150,10150,0
20230605,182300,403807130,10150,10150,10150,10150,0
20230605,182200,403807130,10150,10150,10150,10150,0
20230605,182100,403807130,10150,10150,10150,10150,0
20230605,182000,403807130,10150,10150,10150,10150,0
20230605,181900,403807130,10150,10150,10150,10150,0
20230605,181800,403807130,10150,10150,10150,10150,0
20230605,181700,403807130,10150,10150,10150,10150,0
20230605,181600,403807130,10150,10150,10150,10150,0
20230605,181500,403807130,10150,10150,10150,10150,0
20230605,181400,403807130,10150,10150,10150,10150,0
20230605,181300,403807130,10150,10150,10150,10150,0
20230605,181200,403807130,10150,10150,10150,10150,0
20230605,181100,403807130,10150,10150,10150,10150,0
20230605,181000,403807130,10150,10150,10150,10150,229
20230605,180900,403807130,10150,10150,10150,10150,0
20230605,180800,403807130,10150,10150,10150,10150,0
20230605,180700,403807130,10150,10150,10150,10150,0
20230605,180600,403807130,10150,10150,10150,10150,0
20230605,180500,403807130,10150,10150,10150,10150,0
20230605,180400,403807130,10150,10150,10150,10150,0
20230605,180300,403807130,10150,10150,10150,10150,0
20230605,180200,403807130,10150,10150,10150,10150,0
20230605,180100,403807130,10150,10150,10150,10150,0
20230605,180000,403807130,10150,10150,10150,10150,0
20230605,175900,403807130,10150,10150,10150,10150,0
20230605,175800,403807130,10150,10150,10150,10150,0
20230605,175700,403807130,10150,10150,10150,10150,0
20230605,175600,403807130,10150,10150,10150,10150,0
20230605,175500,403807130,10150,10150,10150,10150,0
20230605,175400,403807130,10150,10150,10150,10150,0
20230605,175300,403807130,10150,10150,10150,10150,0
20230605,175200,403807130,10150,10150,10150,10150,0
20230605,175100,403807130,10150,10150,10150,10150,0
20230605,175000,403807130,10150,10150,10150,10150,0
20230605,174900,403807130,10150,10150,10150,10150,0
20230605,174800,403807130,10150,10150,10150,10150,0
20230605,174700,403807130,10150,10150,10150,10150,0
20230605,174600,403807130,10150,10150,10150,10150,0
20230605,174500,403807130,10150,10150,10150,10150,0
20230605,174400,403807130,10150,10150,10150,10150,0
20230605,174300,403807130,10150,10150,10150,10150,0
20230605,174200,403807130,10150,10150,10150,10150,0
20230605,174100,403807130,10150,10150,10150,10150,0
20230605,174000,403807130,10150,10150,10150,10150,229
20230605,173900,403807130,10150,10150,10150,10150,0
20230605,173800,403807130,10150,10150,10150,10150,0
20230605,173700,403807130,10150,10150,10150,10150,0
20230605,173600,403807130,10150,10150,10150,10150,0
20230605,173500,403807130,10150,10150,10150,10150,0
20230605,173400,403807130,10150,10150,10150,10150,0
20230605,173300,403807130,10150,10150,10150,10150,0
20230605,173200,403807130,10150,10150,10150,10150,0
20230605,173100,403807130,10150,10150,10150,10150,0
20230605,173000,403807130,10150,10150,10150,10150,0
20230605,172900,403807130,10150,10150,10150,10150,0
20230605,172800,403807130,10150,10150,10150,10150,0
20230605,172700,403807130,10150,10150,10150,10150,0
20230605,172600,403807130,10150,10150,10150,10150,0
20230605,172500,403807130,10150,10150,10150,10150,0
20230605,172400,403807130,10150,10150,10150,10150,0
20230605,172300,403807130,10150,10150,10150,10150,0
20230605,172200,403807130,10150,10150,10150,10150,0
20230605,172100,403807130,10150,10150,10150,10150,0
20230605,172000,403807130,10150,10150,10150,10150,0
20230605,171900,403807130,10150,10150,10150,10150,0
20230605,171800,403807130,10150,10150,10150,10150,0
20230605,171700,403807130,10150,10150,10150,10150,0
20230605,171600,403807130,10150,10150,10150,10150,0
20230605,171500,403807130,10150,10150,10150,10150,0
20230605,171400,403807130,10150,10150,10150,10150,0
20230605,171300,403807130,10150,10150,10150,10150,0
20230605,171200,403807130,10150,10150,10150,10150,0
20230605,171100,403807130,10150,10150,10150,10150,0
20230605,171000,403807130,10150,10150,10150,10150,229
20230605,170900,403807130,10150,10150,10150,10150,0
20230605,170800,403807130,10150,10150,10150,10150,0
20230605,170700,403807130,10150,10150,10150,10150,0
20230605,170600,403807130,10150,10150,10150,10150,0
20230605,170500,403807130,10150,10150,10150,10150,0
20230605,170400,403807130,10150,10150,10150,10150,0
20230605,170300,403807130,10150,10150,10150,10150,0
20230605,170200,403807130,10150,10150,10150,10150,0
20230605,170100,403807130,10150,10150,10150,10150,0
20230605,170000,403807130,10150,10150,10150,10150,0
20230605,165900,403807130,10150,10150,10150,10150,0
20230605,165800,403807130,10150,10150,10150,10150,0
20230605,165700,403807130,10150,10150,10150,10150,0
20230605,165600,403807130,10150,10150,10150,10150,0
20230605,165500,403807130,10150,10150,10150,10150,0
20230605,165400,403807130,10150,10150,10150,10150,0
20230605,165300,403807130,10150,10150,10150,10150,0
20230605,165200,403807130,10150,10150,10150,10150,0
20230605,165100,403807130,10150,10150,10150,10150,0
20230605,165000,403807130,10150,10150,10150,10150,0
20230605,164900,403807130,10150,10150,10150,10150,0
20230605,164800,403807130,10150,10150,10150,10150,0
20230605,164700,403807130,10150,10150,10150,10150,0
20230605,164600,403807130,10150,10150,10150,10150,0
20230605,164500,403807130,10150,10150,10150,10150,0
20230605,164400,403807130,10150,10150,10150,10150,0
20230605,164300,403807130,10150,10150,10150,10150,0
20230605,164200,403807130,10150,10150,10150,10150,0
20230605,164100,403807130,10150,10150,10150,10150,0
20230605,164000,403807130,10150,10150,10150,10150,229
20230605,163900,403807130,10150,10150,10150,10150,0
20230605,163800,403807130,10150,10150,10150,10150,0
20230605,163700,403807130,10150,10150,10150,10150,0
20230605,163600,403807130,10150,10150,10150,10150,0
20230605,163500,403807130,10150,10150,10150,10150,0
20230605,163400,403807130,10150,10150,10150,10150,0
20230605,163300,403807130,10150,10150,10150,10150,0
20230605,163200,403807130,10150,10150,10150,10150,0
20230605,163100,403807130,10150,10150,10150,10150,0
20230605,163000,403807130,10150,10150,10150,10150,0
20230605,162900,403807130,10150,10150,10150,10150,0
20230605,162800,403807130,10150,10150,10150,10150,0
20230605,162700,403807130,10150,10150,10150,10150,0
20230605,162600,403807130,10150,10150,10150,10150,0
20230605,162500,403807130,10150,10150,10150,10150,0
20230605,162400,403807130,10150,10150,10150,10150,0
20230605,162300,403807130,10150,10150,10150,10150,0
20230605,162200,403807130,10150,10150,10150,10150,0
20230605,162100,403807130,10150,10150,10150,10150,0
20230605,162000,403807130,10150,10150,10150,10150,0
20230605,161900,403807130,10150,10150,10150,10150,0
20230605,161800,403807130,10150,10150,10150,10150,0
20230605,161700,403807130,10150,10150,10150,10150,0
20230605,161600,403807130,10150,10150,10150,10150,0
20230605,161500,403807130,10150,10150,10150,10150,0
20230605,161400,403807130,10150,10150,10150,10150,0
20230605,161300,403807130,10150,10150,10150,10150,0
20230605,161200,403807130,10150,10150,10150,10150,0
20230605,161100,403807130,10150,10150,10150,10150,0
20230605,161000,403807130,10150,10150,10150,10150,229
20230605,160900,403807130,10150,10150,10150,10150,0
20230605,160800,403807130,10150,10150,10150,10150,0
20230605,160700,403807130,10150,10150,10150,10150,0
20230605,160600,403807130,10150,10150,10150,10150,0
20230605,160500,403807130,10150,10150,10150,10150,0
20230605,160400,403807130,10150,10150,10150,10150,0
20230605,160300,403807130,10150,10150,10150,10150,0
20230605,160200,403807130,10150,10150,10150,10150,0
20230605,160100,403807130,10150,10150,10150,10150,0
20230605,160000,403807130,10150,10150,10150,10150,0
20230605,155900,403807130,10150,10150,10150,10150,0
20230605,155800,403807130,10150,10150,10150,10150,0
20230605,155700,403807130,10150,10150,10150,10150,0
20230605,155600,403807130,10150,10150,10150,10150,0
20230605,155500,403807130,10150,10150,10150,10150,0
20230605,155400,403807130,10150,10150,10150,10150,0
20230605,155300,403807130,10150,10150,10150,10150,0
20230605,155200,403807130,10150,10150,10150,10150,0
20230605,155100,403807130,10150,10150,10150,10150,0
20230605,155000,403807130,10150,10150,10150,10150,0
20230605,154900,403807130,10150,10150,10150,10150,0
20230605,154800,403807130,10150,10150,10150,10150,0
20230605,154700,403807130,10150,10150,10150,10150,0
20230605,154600,403807130,10150,10150,10150,10150,0
20230605,154500,403807130,10150,10150,10150,10150,0
20230605,154400,403807130,10150,10150,10150,10150,0
20230605,154300,403807130,10150,10150,10150,10150,0
20230605,154200,403807130,10150,10150,10150,10150,0
20230605,154100,403807130,10150,10150,10150,10150,0
20230605,154000,403807130,10150,10150,10150,10150,229
20230605,153900,403807130,10150,10150,10150,10150,0
20230605,153800,403807130,10150,10150,10150,10150,0
20230605,153700,403807130,10150,10150,10150,10150,0
20230605,153600,403807130,10150,10150,10150,10150,0
20230605,153500,403807130,10150,10150,10150,10150,0
20230605,153400,403807130,10150,10150,10150,10150,0
20230605,153300,403807130,10150,10150,10150,10150,0
20230605,153200,403807130,10150,10150,10150,10150,0
20230605,153100,403807130,10150,10150,10150,10150,0
20230605,153000,403807130,10150,10150,10150,10150,229
20230605,152900,401482780,10150,10150,10150,10150,0
20230605,152800,401482780,10150,10150,10150,10150,0
20230605,152700,401482780,10150,10150,10150,10150,0
20230605,152600,401482780,10150,10150,10150,10150,0
20230605,152500,401482780,10150,10150,10150,10150,0
20230605,152400,401482780,10150,10150,10150,10150,0
20230605,152300,401482780,10150,10150,10150,10150,0
20230605,152200,401482780,10150,10150,10150,10150,0
20230605,152100,401482780,10150,10150,10150,10150,0
20230605,152000,401482780,10150,10150,10150,10150,0
20230605,151900,401482780,10150,10150,10150,10150,1
20230605,151800,401472630,10120,10120,10120,10120,51
20230605,151700,400956510,10150,10150,10150,10150,0
20230605,151600,400956510,10150,10120,10150,10120,39
20230605,151500,400561800,10150,10120,10150,10120,2
20230605,151400,400541530,10150,10150,10150,10150,53
20230605,151300,400003580,10150,10150,10150,10150,13
20230605,151200,399871630,10150,10150,10150,10150,306
20230605,151100,396765730,10150,10150,10150,10150,257
20230605,151000,394157180,10150,10110,10150,10110,2
20230605,150900,394136920,10150,10130,10150,10130,2
20230605,150800,394116640,10130,10150,10150,10130,31
20230605,150700,393802590,10120,10120,10120,10120,0
20230605,150600,393802590,10120,10120,10120,10120,1
20230605,150500,393792470,10120,10120,10120,10120,1
20230605,150400,393782350,10120,10120,10120,10120,30
20230605,150300,393478750,10120,10110,10120,10110,15
20230605,150200,393326960,10110,10110,10110,10110,0
20230605,150100,393326960,10110,10110,10110,10110,1
20230605,150000,393316850,10120,10120,10120,10120,317
20230605,145900,390108810,10120,10120,10120,10120,0
20230605,145800,390108810,10120,10120,10120,10120,0
20230605,145700,390108810,10120,10120,10120,10120,30
20230605,145600,389805210,10120,10120,10120,10120,0
20230605,145500,389805210,10120,10120,10120,10120,0
20230605,145400,389805210,10120,10120,10120,10120,0
20230605,145300,389805210,10120,10120,10120,10120,50
20230605,145200,389299210,10120,10120,10120,10120,0
20230605,145100,389299210,10120,10120,10120,10120,5
20230605,145000,389248610,10120,10120,10120,10120,0
20230605,144900,389248610,10120,10120,10120,10120,60
20230605,144800,388641410,10120,10120,10120,10120,0
20230605,144700,388641410,10120,10120,10120,10120,7
20230605,144600,388570570,10140,10140,10140,10140,0
20230605,144500,388570570,10140,10120,10140,10120,60
20230605,144400,387962770,10140,10140,10140,10140,0
20230605,144300,387962770,10140,10140,10140,10140,0
20230605,144200,387962770,10140,10140,10140,10140,30
20230605,144100,387658570,10140,10140,10140,10140,0
20230605,144000,387658570,10140,10140,10140,10140,60
20230605,143900,387050170,10150,10150,10150,10150,0
20230605,143800,387050170,10150,10150,10150,10150,0
20230605,143700,387050170,10150,10150,10150,10150,0
20230605,143600,387050170,10150,10150,10150,10150,0
20230605,143500,387050170,10150,10150,10150,10150,0
20230605,143400,387050170,10150,10150,10150,10150,0
20230605,143300,387050170,10150,10150,10150,10150,9
20230605,143200,386958820,10150,10150,10150,10150,110
20230605,143100,385842320,10150,10150,10150,10150,3
20230605,143000,385811870,10150,10130,10150,10130,1311
20230605,142900,372507240,10130,10130,10130,10130,1
20230605,142800,372497110,10120,10120,10120,10120,44
20230605,142700,372051830,10120,10120,10120,10120,1
20230605,142600,372041710,10100,10100,10100,10100,30
20230605,142500,371738710,10120,10120,10120,10120,5
20230605,142400,371688110,10120,10120,10120,10120,15
20230605,142300,371536310,10100,10100,10100,10100,60
20230605,142200,370930310,10100,10100,10100,10100,0
20230605,142100,370930310,10100,10100,10100,10100,0
20230605,142000,370930310,10100,10100,10100,10100,0
20230605,141900,370930310,10100,10100,10100,10100,654
20230605,141800,364324910,10100,10100,10100,10100,0
20230605,141700,364324910,10100,10100,10100,10100,0
20230605,141600,364324910,10100,10100,10100,10100,445
20230605,141500,359830410,10120,10120,10120,10120,0
20230605,141400,359830410,10120,10120,10120,10120,0
20230605,141300,359830410,10120,10120,10120,10120,0
20230605,141200,359830410,10120,10120,10120,10120,0
20230605,141100,359830410,10120,10120,10120,10120,0
20230605,141000,359830410,10120,10120,10120,10120,0
20230605,140900,359830410,10120,10120,10120,10120,0
20230605,140800,359830410,10120,10120,10120,10120,0
20230605,140700,359830410,10120,10120,10120,10120,0
20230605,140600,359830410,10120,10120,10120,10120,1
20230605,140500,359820290,10090,10090,10090,10090,0
20230605,140400,359820290,10090,10090,10090,10090,1560
20230605,140300,344079890,10090,10090,10090,10090,0
20230605,140200,344079890,10090,10090,10090,10090,0
20230605,140100,344079890,10090,10090,10090,10090,0
20230605,140000,344079890,10090,10090,10090,10090,0
20230605,135900,344079890,10090,10090,10090,10090,0
20230605,135800,344079890,10090,10090,10090,10090,0
20230605,135700,344079890,10090,10090,10090,10090,1000
20230605,135600,333989890,10080,10080,10080,10080,30
20230605,135500,333687490,10080,10080,10080,10080,0
20230605,135400,333687490,10080,10080,10080,10080,0
20230605,135300,333687490,10080,10080,10080,10080,0
20230605,135200,333687490,10080,10080,10080,10080,30
20230605,135100,333385090,10080,10080,10080,10080,0
20230605,135000,333385090,10080,10080,10080,10080,220
20230605,134900,331167490,10080,10080,10080,10080,155
20230605,134800,329605090,10080,10080,10080,10080,148
20230605,134700,328113250,10080,10080,10080,10080,0
20230605,134600,328113250,10080,10080,10080,10080,25
20230605,134500,327861250,10080,10080,10080,10080,30
20230605,134400,327558850,10080,10080,10080,10080,64
20230605,134300,326913730,10080,10080,10080,10080,0
20230605,134200,326913730,10080,10080,10080,10080,0
20230605,134100,326913730,10080,10080,10080,10080,0
20230605,134000,326913730,10080,10080,10080,10080,95
20230605,133900,325956130,10080,10080,10080,10080,0
20230605,133800,325956130,10080,10080,10080,10080,0
20230605,133700,325956130,10080,10080,10080,10080,30
20230605,133600,325653730,10080,10080,10080,10080,1000
20230605,133500,315573730,10080,10080,10080,10080,0
20230605,133400,315573730,10080,10080,10080,10080,0
20230605,133300,315573730,10080,10080,10080,10080,30
20230605,133200,315271330,10080,10080,10080,10080,0
20230605,133100,315271330,10080,10080,10080,10080,0
20230605,133000,315271330,10080,10070,10080,10070,63
20230605,132900,314636590,10070,10070,10070,10070,0
20230605,132800,314636590,10070,10070,10070,10070,0
20230605,132700,314636590,10070,10070,10070,10070,0
20230605,132600,314636590,10070,10070,10070,10070,60
20230605,132500,314032390,10070,10080,10080,10070,160
20230605,132400,312420850,10080,10080,10080,10080,0
20230605,132300,312420850,10080,10080,10080,10080,0
20230605,132200,312420850,10080,10080,10080,10080,30
20230605,132100,312118450,10080,10080,10080,10080,0
20230605,132000,312118450,10080,10080,10080,10080,0
20230605,131900,312118450,10080,10080,10080,10080,0
20230605,131800,312118450,10080,10080,10080,10080,80
20230605,131700,311312050,10080,10080,10080,10080,0
20230605,131600,311312050,10080,10080,10080,10080,0
20230605,131500,311312050,10080,10080,10080,10080,0
20230605,131400,311312050,10080,10080,10080,10080,30
20230605,131300,311009650,10090,10090,10090,10090,0
20230605,131200,311009650,10090,10090,10090,10090,0
20230605,131100,311009650,10090,10080,10090,10080,60
20230605,131000,310404550,10090,10090,10090,10090,0
20230605,130900,310404550,10090,10090,10090,10090,0
20230605,130800,310404550,10090,10090,10090,10090,0
20230605,130700,310404550,10090,10090,10090,10090,60
20230605,130600,309799150,10090,10100,10100,10090,100
20230605,130500,308789880,10100,10100,10100,10100,0
20230605,130400,308789880,10100,10100,10100,10100,300
20230605,130300,305759880,10100,10100,10100,10100,30
20230605,130200,305456880,10140,10140,10140,10140,0
20230605,130100,305456880,10140,10140,10140,10140,0
20230605,130000,305456880,10140,10140,10140,10140,0
20230605,125900,305456880,10140,10140,10140,10140,0
20230605,125800,305456880,10140,10140,10140,10140,0
20230605,125700,305456880,10140,10140,10140,10140,0
20230605,125600,305456880,10140,10140,10140,10140,0
20230605,125500,305456880,10140,10140,10140,10140,0
20230605,125400,305456880,10140,10140,10140,10140,0
20230605,125300,305456880,10140,10140,10140,10140,0
20230605,125200,305456880,10140,10140,10140,10140,0
20230605,125100,305456880,10140,10140,10140,10140,0
20230605,125000,305456880,10140,10140,10140,10140,1
20230605,124900,305446740,10110,10110,10110,10110,0
20230605,124800,305446740,10110,10110,10110,10110,150
20230605,124700,303930240,10100,10100,10100,10100,0
20230605,124600,303930240,10100,10100,10100,10100,0
20230605,124500,303930240,10100,10100,10100,10100,0
20230605,124400,303930240,10100,10100,10100,10100,60
20230605,124300,303324240,10100,10100,10100,10100,0
20230605,124200,303324240,10100,10100,10100,10100,0
20230605,124100,303324240,10100,10100,10100,10100,0
20230605,124000,303324240,10100,10100,10100,10100,30
20230605,123900,303021240,10100,10100,10100,10100,0
20230605,123800,303021240,10100,10100,10100,10100,0
20230605,123700,303021240,10100,10100,10100,10100,30
20230605,123600,302718240,10100,10100,10100,10100,0
20230605,123500,302718240,10100,10100,10100,10100,0
20230605,123400,302718240,10100,10100,10100,10100,0
20230605,123300,302718240,10100,10100,10100,10100,30
20230605,123200,302415240,10140,10140,10140,10140,0
20230605,123100,302415240,10140,10140,10140,10140,1
20230605,123000,302405100,10110,10110,10110,10110,0
20230605,122900,302405100,10110,10110,10110,10110,65
20230605,122800,301747950,10110,10110,10110,10110,0
20230605,122700,301747950,10110,10110,10110,10110,0
20230605,122600,301747950,10110,10110,10110,10110,0
20230605,122500,301747950,10110,10110,10110,10110,60
20230605,122400,301141350,10110,10110,10110,10110,0
20230605,122300,301141350,10110,10110,10110,10110,0
20230605,122200,301141350,10110,10110,10110,10110,0
20230605,122100,301141350,10110,10110,10110,10110,30
20230605,122000,300838050,10140,10140,10140,10140,0
20230605,121900,300838050,10140,10140,10140,10140,0
20230605,121800,300838050,10140,10140,10140,10140,0
20230605,121700,300838050,10140,10120,10140,10120,44
20230605,121600,300392750,10120,10130,10130,10120,47
20230605,121500,299916730,10140,10140,10140,10140,0
20230605,121400,299916730,10140,10140,10140,10140,0
20230605,121300,299916730,10140,10140,10140,10140,0
20230605,121200,299916730,10140,10140,10140,10140,0
20230605,121100,299916730,10140,10140,10140,10140,0
20230605,121000,299916730,10140,10140,10140,10140,0
20230605,120900,299916730,10140,10140,10140,10140,0
20230605,120800,299916730,10140,10140,10140,10140,0
20230605,120700,299916730,10140,10140,10140,10140,30
20230605,120600,299612530,10140,10140,10140,10140,0
20230605,120500,299612530,10140,10140,10140,10140,0
20230605,120400,299612530,10140,10140,10140,10140,0
20230605,120300,299612530,10140,10140,10140,10140,30
20230605,120200,299308330,10140,10140,10140,10140,0
20230605,120100,299308330,10140,10140,10140,10140,92
20230605,120000,298375450,10140,10140,10140,10140,0
20230605,115900,298375450,10140,10140,10140,10140,107
20230605,115800,297290470,10140,10140,10140,10140,1
20230605,115700,297280330,10140,10140,10140,10140,0
20230605,115600,297280330,10140,10140,10140,10140,0
20230605,115500,297280330,10140,10140,10140,10140,31
20230605,115400,296965990,10150,10150,10150,10150,23
20230605,115300,296732540,10150,10150,10150,10150,0
20230605,115200,296732540,10150,10150,10150,10150,10
20230605,115100,296631040,10150,10150,10150,10150,0
20230605,115000,296631040,10150,10150,10150,10150,5
20230605,114900,296580290,10160,10150,10160,10150,97
20230605,114800,295595650,10150,10150,10150,10150,0
20230605,114700,295595650,10150,10150,10150,10150,0
20230605,114600,295595650,10150,10150,10150,10150,0
20230605,114500,295595650,10150,10150,10150,10150,23
20230605,114400,295362200,10140,10140,10140,10140,30
20230605,114300,295058000,10140,10140,10140,10140,0
20230605,114200,295058000,10140,10140,10140,10140,5
20230605,114100,295007300,10150,10150,10150,10150,0
20230605,114000,295007300,10150,10140,10150,10140,33
20230605,113900,294672650,10140,10140,10140,10140,1
20230605,113800,294662510,10150,10150,10150,10150,0
20230605,113700,294662510,10150,10150,10150,10150,0
20230605,113600,294662510,10150,10150,10150,10150,30
20230605,113500,294358010,10150,10150,10150,10150,50
20230605,113400,293850510,10160,10160,10160,10160,1
20230605,113300,293840350,10160,10160,10160,10160,9
20230605,113200,293748910,10150,10160,10160,10150,43
20230605,113100,293312340,10160,10160,10160,10160,625
20230605,113000,286962340,10160,10140,10160,10140,2326
20230605,112900,263352650,10130,10120,10130,10120,242
20230605,112800,260901490,10120,10120,10120,10120,10
20230605,112700,260800290,10110,10110,10110,10110,0
20230605,112600,260800290,10110,10120,10120,10110,313
20230605,112500,257632740,10130,10130,10130,10130,0
20230605,112400,257632740,10130,10130,10130,10130,373
20230605,112300,253854250,10130,10130,10130,10130,0
20230605,112200,253854250,10130,10130,10130,10130,39
20230605,112100,253459180,10130,10130,10130,10130,601
20230605,112000,247371050,10130,10120,10130,10120,276
20230605,111900,244577790,10120,10120,10120,10120,0
20230605,111800,244577790,10120,10120,10120,10120,3
20230605,111700,244547430,10120,10120,10120,10120,1
20230605,111600,244537310,10120,10120,10120,10120,1
20230605,111500,244527190,10120,10120,10120,10120,0
20230605,111400,244527190,10120,10120,10120,10120,0
20230605,111300,244527190,10120,10120,10120,10120,82
20230605,111200,243697350,10120,10120,10120,10120,240
20230605,111100,241268550,10120,10120,10120,10120,346
20230605,111000,237767030,10120,10120,10120,10120,837
20230605,110900,229296590,10120,10120,10120,10120,0
20230605,110800,229296590,10120,10120,10120,10120,0
20230605,110700,229296590,10120,10120,10120,10120,95
20230605,110600,228335190,10100,10100,10100,10100,30
20230605,110500,228032190,10100,10080,10100,10080,13
20230605,110400,227900950,10090,10090,10090,10090,0
20230605,110300,227900950,10090,10090,10090,10090,340
20230605,110200,224470350,10090,10090,10090,10090,30
20230605,110100,224167650,10120,10120,10120,10120,50
20230605,110000,223661650,10120,10120,10120,10120,1
20230605,105900,223651530,10090,10090,10090,10090,0
20230605,105800,223651530,10090,10090,10090,10090,31
20230605,105700,223338740,10090,10090,10090,10090,0
20230605,105600,223338740,10090,10090,10090,10090,0
20230605,105500,223338740,10090,10090,10090,10090,12
20230605,105400,223217660,10090,10090,10090,10090,53
20230605,105300,222682890,10090,10090,10090,10090,0
20230605,105200,222682890,10090,10090,10090,10090,0
20230605,105100,222682890,10090,10090,10090,10090,30
20230605,105000,222380190,10130,10130,10130,10130,0
20230605,104900,222380190,10130,10130,10130,10130,1
20230605,104800,222370060,10090,10090,10090,10090,31
20230605,104700,222057270,10090,10090,10090,10090,30
20230605,104600,221754570,10090,10120,10120,10090,99
20230605,104500,220753700,10130,10130,10130,10130,0
20230605,104400,220753700,10130,10130,10130,10130,0
20230605,104300,220753700,10130,10130,10130,10130,0
20230605,104200,220753700,10130,10130,10130,10130,12
20230605,104100,220632140,10130,10130,10130,10130,30
20230605,104000,220328240,10140,10140,10140,10140,0
20230605,103900,220328240,10140,10140,10140,10140,0
20230605,103800,220328240,10140,10140,10140,10140,1
20230605,103700,220318100,10140,10140,10140,10140,340
20230605,103600,216870500,10140,10140,10140,10140,30
20230605,103500,216566300,10140,10140,10140,10140,0
20230605,103400,216566300,10140,10140,10140,10140,0
20230605,103300,216566300,10140,10140,10140,10140,695
20230605,103200,209519000,10140,10140,10140,10140,16
20230605,103100,209356760,10140,10130,10140,10130,20
20230605,103000,209154060,10130,10130,10130,10130,0
20230605,102900,209154060,10130,10130,10130,10130,0
20230605,102800,209154060,10130,10130,10130,10130,30
20230605,102700,208850160,10130,10130,10130,10130,0
20230605,102600,208850160,10130,10130,10130,10130,100
20230605,102500,207837160,10130,10130,10130,10130,0
20230605,102400,207837160,10130,10130,10130,10130,30
20230605,102300,207533260,10130,10140,10140,10130,23
20230605,102200,207300090,10150,10150,10150,10150,1
20230605,102100,207289940,10140,10140,10140,10140,9
20230605,102000,207198680,10140,10140,10140,10140,315
20230605,101900,204004580,10130,10130,10130,10130,500
20230605,101800,198939580,10130,10130,10130,10130,163
20230605,101700,197288390,10120,10120,10120,10120,30
20230605,101600,196984790,10120,10120,10120,10120,40
20230605,101500,196579990,10130,10140,10140,10130,176
20230605,101400,194797100,10130,10130,10130,10130,0
20230605,101300,194797100,10130,10130,10130,10130,33
20230605,101200,194462810,10130,10130,10130,10130,20
20230605,101100,194260210,10140,10140,10140,10130,26
20230605,101000,193996620,10150,10140,10150,10140,119
20230605,100900,192789770,10140,10140,10150,10140,112
20230605,100800,191653890,10140,10140,10140,10130,130
20230605,100700,190335790,10140,10140,10140,10140,0
20230605,100600,190335790,10140,10140,10140,10140,7
20230605,100500,190264810,10110,10110,10160,10110,2990
20230605,100400,159993560,10110,10110,10110,10110,5
20230605,100300,159943010,10100,10100,10100,10100,0
20230605,100200,159943010,10100,10100,10100,10100,135
20230605,100100,158579510,10100,10100,10100,10100,6
20230605,100000,158518910,10100,10100,10100,10100,0
20230605,095900,158518910,10100,10100,10100,10100,30
20230605,095800,158215910,10100,10100,10100,10100,50
20230605,095700,157710910,10100,10100,10100,10100,10
20230605,095600,157609910,10120,10100,10120,10100,1096
20230605,095500,146538170,10080,10080,10080,10080,0
20230605,095400,146538170,10080,10080,10080,10080,30
20230605,095300,146235770,10080,10090,10090,10080,306
20230605,095200,143150230,10090,10090,10090,10090,21
20230605,095100,142938340,10090,10090,10090,10090,0
20230605,095000,142938340,10090,10090,10090,10090,40
20230605,094900,142534740,10090,10100,10100,10090,252
20230605,094800,139990540,10120,10120,10120,10120,70
20230605,094700,139282140,10120,10110,10120,10110,688
20230605,094600,132321580,10110,10100,10110,10100,60
20230605,094500,131715480,10100,10090,10110,10090,922
20230605,094400,122402950,10090,10090,10090,10090,0
20230605,094300,122402950,10090,10080,10090,10080,181
20230605,094200,120577030,10090,10090,10090,10090,0
20230605,094100,120577030,10090,10090,10090,10090,0
20230605,094000,120577030,10090,10090,10090,10090,1
20230605,093900,120566940,10090,10090,10100,10080,1092
20230605,093800,109558610,10090,10070,10090,10070,227
20230605,093700,107270400,10100,10100,10100,10100,1
20230605,093600,107260300,10100,10100,10100,10090,62
20230605,093500,106634110,10100,10100,10100,10100,0
20230605,093400,106634110,10100,10090,10100,10090,181
20230605,093300,104806380,10090,10110,10120,10090,95
20230605,093200,103846890,10100,10080,10100,10080,1128
20230605,093100,92464210,10080,10060,10080,10060,51
20230605,093000,91951130,10090,10040,10090,10040,46
20230605,092900,91488940,10080,10080,10090,10070,1428
20230605,092800,77096730,10060,10020,10060,10020,2790
20230605,092700,49086540,10020,10020,10020,10020,75
20230605,092600,48335040,10020,10020,10020,10020,1
20230605,092500,48325020,10000,10000,10000,10000,5
20230605,092400,48275020,10000,10000,10000,10000,31
20230605,092300,47965020,10000,10000,10000,10000,100
20230605,092200,46965020,10020,10020,10020,10020,0
20230605,092100,46965020,10020,10010,10020,10010,792
20230605,092000,39036030,10010,10010,10010,10010,0
20230605,091900,39036030,10010,9980,10010,9980,3
20230605,091800,39006060,9980,9980,9980,9980,0
20230605,091700,39006060,9980,9980,9980,9980,0
20230605,091600,39006060,9980,10000,10000,9980,80
20230605,091500,38206980,10000,10000,10000,10000,131
20230605,091400,36896980,10000,10000,10000,10000,200
20230605,091300,34896980,10000,10010,10010,10000,320
20230605,091200,31696830,10010,10010,10010,10010,0
20230605,091100,31696830,10010,10010,10010,10010,230
20230605,091000,29394530,10010,10010,10010,10010,0
20230605,090900,29394530,10010,10010,10010,10010,183
20230605,090800,27562700,10000,10000,10000,10000,323
20230605,090700,24332700,10000,10000,10000,10000,200
20230605,090600,22332700,10000,9980,10000,9980,784
20230605,090500,14504120,9980,9980,9980,9980,0
20230605,090400,14504120,9980,9980,9980,9980,258
20230605,090300,11929280,9960,9960,9960,9960,708
20230605,090200,4877600,9960,9960,9960,9960,210
20230605,090100,2786000,9950,9950,9950,9950,230
20230605,090000,497500,9950,9950,9950,9950,50