KissMeData/002020/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,183600,494233370,16210,16210,16210,16210,145
20240604,183500,494233370,16210,16210,16210,16210,0
20240604,183400,494233370,16210,16210,16210,16210,0
20240604,183300,494233370,16210,16210,16210,16210,0
20240604,183200,494233370,16210,16210,16210,16210,0
20240604,183100,494233370,16210,16210,16210,16210,0
20240604,183000,494233370,16210,16210,16210,16210,0
20240604,182900,494233370,16210,16210,16210,16210,0
20240604,182800,494233370,16210,16210,16210,16210,0
20240604,182700,494233370,16210,16210,16210,16210,0
20240604,182600,494233370,16210,16210,16210,16210,0
20240604,182500,494233370,16210,16210,16210,16210,0
20240604,182400,494233370,16210,16210,16210,16210,0
20240604,182300,494233370,16210,16210,16210,16210,0
20240604,182200,494233370,16210,16210,16210,16210,0
20240604,182100,494233370,16210,16210,16210,16210,0
20240604,182000,494233370,16210,16210,16210,16210,0
20240604,181900,494233370,16210,16210,16210,16210,0
20240604,181800,494233370,16210,16210,16210,16210,0
20240604,181700,494233370,16210,16210,16210,16210,0
20240604,181600,494233370,16210,16210,16210,16210,0
20240604,181500,494233370,16210,16210,16210,16210,0
20240604,181400,494233370,16210,16210,16210,16210,0
20240604,181300,494233370,16210,16210,16210,16210,0
20240604,181200,494233370,16210,16210,16210,16210,0
20240604,181100,494233370,16210,16210,16210,16210,0
20240604,181000,494233370,16210,16210,16210,16210,0
20240604,180900,494233370,16210,16210,16210,16210,0
20240604,180800,494233370,16210,16210,16210,16210,0
20240604,180700,494233370,16210,16210,16210,16210,0
20240604,180600,494233370,16210,16210,16210,16210,145
20240604,180500,494233370,16210,16210,16210,16210,0
20240604,180400,494233370,16210,16210,16210,16210,0
20240604,180300,494233370,16210,16210,16210,16210,0
20240604,180200,494233370,16210,16210,16210,16210,0
20240604,180100,494233370,16210,16210,16210,16210,0
20240604,180000,494233370,16210,16210,16210,16210,0
20240604,175900,494233370,16210,16210,16210,16210,0
20240604,175800,494233370,16210,16210,16210,16210,0
20240604,175700,494233370,16210,16210,16210,16210,0
20240604,175600,494233370,16210,16210,16210,16210,0
20240604,175500,494233370,16210,16210,16210,16210,0
20240604,175400,494233370,16210,16210,16210,16210,0
20240604,175300,494233370,16210,16210,16210,16210,0
20240604,175200,494233370,16210,16210,16210,16210,0
20240604,175100,494233370,16210,16210,16210,16210,0
20240604,175000,494233370,16210,16210,16210,16210,0
20240604,174900,494233370,16210,16210,16210,16210,0
20240604,174800,494233370,16210,16210,16210,16210,0
20240604,174700,494233370,16210,16210,16210,16210,0
20240604,174600,494233370,16210,16210,16210,16210,0
20240604,174500,494233370,16210,16210,16210,16210,0
20240604,174400,494233370,16210,16210,16210,16210,0
20240604,174300,494233370,16210,16210,16210,16210,0
20240604,174200,494233370,16210,16210,16210,16210,0
20240604,174100,494233370,16210,16210,16210,16210,0
20240604,174000,494233370,16210,16210,16210,16210,0
20240604,173900,494233370,16210,16210,16210,16210,0
20240604,173800,494233370,16210,16210,16210,16210,0
20240604,173700,494233370,16210,16210,16210,16210,0
20240604,173600,494233370,16210,16210,16210,16210,145
20240604,173500,494233370,16210,16210,16210,16210,0
20240604,173400,494233370,16210,16210,16210,16210,0
20240604,173300,494233370,16210,16210,16210,16210,0
20240604,173200,494233370,16210,16210,16210,16210,0
20240604,173100,494233370,16210,16210,16210,16210,0
20240604,173000,494233370,16210,16210,16210,16210,0
20240604,172900,494233370,16210,16210,16210,16210,0
20240604,172800,494233370,16210,16210,16210,16210,0
20240604,172700,494233370,16210,16210,16210,16210,0
20240604,172600,494233370,16210,16210,16210,16210,0
20240604,172500,494233370,16210,16210,16210,16210,0
20240604,172400,494233370,16210,16210,16210,16210,0
20240604,172300,494233370,16210,16210,16210,16210,0
20240604,172200,494233370,16210,16210,16210,16210,0
20240604,172100,494233370,16210,16210,16210,16210,0
20240604,172000,494233370,16210,16210,16210,16210,0
20240604,171900,494233370,16210,16210,16210,16210,0
20240604,171800,494233370,16210,16210,16210,16210,0
20240604,171700,494233370,16210,16210,16210,16210,0
20240604,171600,494233370,16210,16210,16210,16210,0
20240604,171500,494233370,16210,16210,16210,16210,0
20240604,171400,494233370,16210,16210,16210,16210,0
20240604,171300,494233370,16210,16210,16210,16210,0
20240604,171200,494233370,16210,16210,16210,16210,0
20240604,171100,494233370,16210,16210,16210,16210,0
20240604,171000,494233370,16210,16210,16210,16210,0
20240604,170900,494233370,16210,16210,16210,16210,0
20240604,170800,494233370,16210,16210,16210,16210,0
20240604,170700,494233370,16210,16210,16210,16210,0
20240604,170600,494233370,16210,16210,16210,16210,145
20240604,170500,494233370,16210,16210,16210,16210,0
20240604,170400,494233370,16210,16210,16210,16210,0
20240604,170300,494233370,16210,16210,16210,16210,0
20240604,170200,494233370,16210,16210,16210,16210,0
20240604,170100,494233370,16210,16210,16210,16210,0
20240604,170000,494233370,16210,16210,16210,16210,0
20240604,165900,494233370,16210,16210,16210,16210,0
20240604,165800,494233370,16210,16210,16210,16210,0
20240604,165700,494233370,16210,16210,16210,16210,0
20240604,165600,494233370,16210,16210,16210,16210,0
20240604,165500,494233370,16210,16210,16210,16210,0
20240604,165400,494233370,16210,16210,16210,16210,0
20240604,165300,494233370,16210,16210,16210,16210,0
20240604,165200,494233370,16210,16210,16210,16210,0
20240604,165100,494233370,16210,16210,16210,16210,0
20240604,165000,494233370,16210,16210,16210,16210,0
20240604,164900,494233370,16210,16210,16210,16210,0
20240604,164800,494233370,16210,16210,16210,16210,0
20240604,164700,494233370,16210,16210,16210,16210,0
20240604,164600,494233370,16210,16210,16210,16210,0
20240604,164500,494233370,16210,16210,16210,16210,0
20240604,164400,494233370,16210,16210,16210,16210,0
20240604,164300,494233370,16210,16210,16210,16210,0
20240604,164200,494233370,16210,16210,16210,16210,0
20240604,164100,494233370,16210,16210,16210,16210,0
20240604,164000,494233370,16210,16210,16210,16210,0
20240604,163900,494233370,16210,16210,16210,16210,0
20240604,163800,494233370,16210,16210,16210,16210,0
20240604,163700,494233370,16210,16210,16210,16210,0
20240604,163600,494233370,16210,16210,16210,16210,145
20240604,163500,494233370,16210,16210,16210,16210,0
20240604,163400,494233370,16210,16210,16210,16210,0
20240604,163300,494233370,16210,16210,16210,16210,0
20240604,163200,494233370,16210,16210,16210,16210,0
20240604,163100,494233370,16210,16210,16210,16210,0
20240604,163000,494233370,16210,16210,16210,16210,0
20240604,162900,494233370,16210,16210,16210,16210,0
20240604,162800,494233370,16210,16210,16210,16210,0
20240604,162700,494233370,16210,16210,16210,16210,0
20240604,162600,494233370,16210,16210,16210,16210,0
20240604,162500,494233370,16210,16210,16210,16210,0
20240604,162400,494233370,16210,16210,16210,16210,0
20240604,162300,494233370,16210,16210,16210,16210,0
20240604,162200,494233370,16210,16210,16210,16210,0
20240604,162100,494233370,16210,16210,16210,16210,0
20240604,162000,494233370,16210,16210,16210,16210,0
20240604,161900,494233370,16210,16210,16210,16210,0
20240604,161800,494233370,16210,16210,16210,16210,0
20240604,161700,494233370,16210,16210,16210,16210,0
20240604,161600,494233370,16210,16210,16210,16210,0
20240604,161500,494233370,16210,16210,16210,16210,0
20240604,161400,494233370,16210,16210,16210,16210,0
20240604,161300,494233370,16210,16210,16210,16210,0
20240604,161200,494233370,16210,16210,16210,16210,0
20240604,161100,494233370,16210,16210,16210,16210,0
20240604,161000,494233370,16210,16210,16210,16210,0
20240604,160900,494233370,16210,16210,16210,16210,0
20240604,160800,494233370,16210,16210,16210,16210,0
20240604,160700,494233370,16210,16210,16210,16210,0
20240604,160600,494233370,16210,16210,16210,16210,145
20240604,160500,494233370,16210,16210,16210,16210,0
20240604,160400,494233370,16210,16210,16210,16210,0
20240604,160300,494233370,16210,16210,16210,16210,0
20240604,160200,494233370,16210,16210,16210,16210,0
20240604,160100,494233370,16210,16210,16210,16210,0
20240604,160000,494233370,16210,16210,16210,16210,0
20240604,155900,494233370,16210,16210,16210,16210,0
20240604,155800,494233370,16210,16210,16210,16210,0
20240604,155700,494233370,16210,16210,16210,16210,0
20240604,155600,494233370,16210,16210,16210,16210,0
20240604,155500,494233370,16210,16210,16210,16210,0
20240604,155400,494233370,16210,16210,16210,16210,0
20240604,155300,494233370,16210,16210,16210,16210,0
20240604,155200,494233370,16210,16210,16210,16210,0
20240604,155100,494233370,16210,16210,16210,16210,0
20240604,155000,494233370,16210,16210,16210,16210,0
20240604,154900,494233370,16210,16210,16210,16210,0
20240604,154800,494233370,16210,16210,16210,16210,0
20240604,154700,494233370,16210,16210,16210,16210,0
20240604,154600,494233370,16210,16210,16210,16210,0
20240604,154500,494233370,16210,16210,16210,16210,0
20240604,154400,494233370,16210,16210,16210,16210,0
20240604,154300,494233370,16210,16210,16210,16210,0
20240604,154200,494233370,16210,16210,16210,16210,0
20240604,154100,494233370,16210,16210,16210,16210,0
20240604,154000,494233370,16210,16210,16210,16210,0
20240604,153900,494233370,16210,16210,16210,16210,0
20240604,153800,494233370,16210,16210,16210,16210,0
20240604,153700,494233370,16210,16210,16210,16210,0
20240604,153600,494233370,16210,16210,16210,16210,145
20240604,153500,494233370,16210,16210,16210,16210,0
20240604,153400,494233370,16210,16210,16210,16210,0
20240604,153300,494233370,16210,16210,16210,16210,0
20240604,153200,494233370,16210,16210,16210,16210,0
20240604,153100,494233370,16210,16210,16210,16210,0
20240604,153000,494233370,16210,16210,16210,16210,145
20240604,152900,491882920,16160,16160,16160,16160,0
20240604,152800,491882920,16160,16160,16160,16160,0
20240604,152700,491882920,16160,16160,16160,16160,0
20240604,152600,491882920,16160,16160,16160,16160,0
20240604,152500,491882920,16160,16160,16160,16160,0
20240604,152400,491882920,16160,16160,16160,16160,0
20240604,152300,491882920,16160,16160,16160,16160,0
20240604,152200,491882920,16160,16160,16160,16160,0
20240604,152100,491882920,16160,16160,16160,16160,0
20240604,152000,491882920,16160,16160,16160,16160,0
20240604,151900,491882920,16160,16140,16160,16140,172
20240604,151800,489104090,16140,16150,16150,16140,5
20240604,151700,489023370,16140,16150,16160,16140,439
20240604,151600,481935900,16150,16160,16160,16150,39
20240604,151500,481306000,16160,16160,16160,16160,26
20240604,151400,480885840,16160,16160,16160,16160,0
20240604,151300,480885840,16160,16150,16160,16150,76
20240604,151200,479657950,16160,16160,16160,16160,11
20240604,151100,479480190,16160,16160,16160,16160,342
20240604,151000,473953470,16160,16170,16170,16160,322
20240604,150900,468747480,16180,16180,16180,16180,2
20240604,150800,468715120,16180,16180,16180,16180,8
20240604,150700,468585680,16180,16180,16180,16180,0
20240604,150600,468585680,16180,16180,16180,16180,88
20240604,150500,467161840,16180,16180,16180,16180,0
20240604,150400,467161840,16180,16190,16200,16180,412
20240604,150300,460495620,16200,16200,16200,16190,65
20240604,150200,459443120,16190,16190,16190,16190,121
20240604,150100,457484130,16190,16190,16190,16190,0
20240604,150000,457484130,16190,16190,16190,16190,101
20240604,145900,455848940,16190,16190,16190,16190,12
20240604,145800,455654660,16180,16190,16190,16180,70
20240604,145700,454522050,16180,16190,16190,16180,58
20240604,145600,453583600,16190,16190,16190,16190,16
20240604,145500,453324560,16190,16190,16190,16190,0
20240604,145400,453324560,16190,16190,16190,16190,6
20240604,145300,453227420,16200,16200,16200,16200,0
20240604,145200,453227420,16200,16200,16200,16200,45
20240604,145100,452498420,16200,16200,16200,16200,0
20240604,145000,452498420,16200,16190,16200,16180,16
20240604,144900,452239510,16200,16200,16200,16200,176
20240604,144800,449388310,16180,16180,16180,16180,0
20240604,144700,449388310,16180,16180,16180,16180,10
20240604,144600,449226510,16180,16180,16180,16180,7
20240604,144500,449113250,16180,16180,16180,16180,38
20240604,144400,448498410,16180,16180,16180,16180,0
20240604,144300,448498410,16180,16190,16190,16180,57
20240604,144200,447575800,16190,16190,16190,16190,0
20240604,144100,447575800,16190,16190,16190,16190,0
20240604,144000,447575800,16190,16190,16190,16190,0
20240604,143900,447575800,16190,16190,16190,16190,0
20240604,143800,447575800,16190,16190,16190,16190,0
20240604,143700,447575800,16190,16190,16190,16190,0
20240604,143600,447575800,16190,16190,16190,16190,1
20240604,143500,447559610,16190,16190,16190,16180,192
20240604,143400,444451250,16190,16190,16190,16190,0
20240604,143300,444451250,16190,16190,16190,16190,0
20240604,143200,444451250,16190,16190,16190,16190,0
20240604,143100,444451250,16190,16190,16190,16190,0
20240604,143000,444451250,16190,16200,16200,16190,149
20240604,142900,442037490,16210,16210,16210,16210,0
20240604,142800,442037490,16210,16210,16210,16210,0
20240604,142700,442037490,16210,16210,16210,16210,0
20240604,142600,442037490,16210,16210,16210,16210,0
20240604,142500,442037490,16210,16210,16210,16210,0
20240604,142400,442037490,16210,16210,16210,16210,10
20240604,142300,441875390,16200,16200,16200,16200,1
20240604,142200,441859190,16200,16200,16200,16200,2
20240604,142100,441826790,16190,16210,16210,16190,145
20240604,142000,439477850,16200,16210,16210,16200,11
20240604,141900,439299640,16210,16210,16210,16210,0
20240604,141800,439299640,16210,16210,16210,16200,180
20240604,141700,436381920,16210,16210,16210,16210,20
20240604,141600,436057720,16210,16210,16210,16210,0
20240604,141500,436057720,16210,16210,16210,16210,0
20240604,141400,436057720,16210,16210,16210,16210,101
20240604,141300,434420510,16220,16220,16220,16220,51
20240604,141200,433593290,16210,16210,16210,16210,0
20240604,141100,433593290,16210,16210,16210,16210,0
20240604,141000,433593290,16210,16210,16210,16210,0
20240604,140900,433593290,16210,16230,16230,16210,109
20240604,140800,431825390,16230,16230,16230,16230,0
20240604,140700,431825390,16230,16230,16230,16230,8
20240604,140600,431695550,16220,16220,16220,16220,30
20240604,140500,431208950,16240,16240,16240,16240,0
20240604,140400,431208950,16240,16230,16240,16230,60
20240604,140300,430235140,16230,16230,16230,16230,5
20240604,140200,430153990,16230,16230,16230,16220,88
20240604,140100,428725820,16230,16230,16230,16230,7
20240604,140000,428612210,16230,16230,16230,16230,0
20240604,135900,428612210,16230,16230,16230,16230,0
20240604,135800,428612210,16230,16230,16230,16220,158
20240604,135700,426047940,16230,16230,16230,16230,1
20240604,135600,426031710,16230,16240,16240,16230,232
20240604,135500,422264260,16250,16250,16250,16250,0
20240604,135400,422264260,16250,16250,16250,16250,0
20240604,135300,422264260,16250,16250,16250,16250,20
20240604,135200,421939260,16240,16240,16240,16240,0
20240604,135100,421939260,16240,16240,16240,16240,20
20240604,135000,421614460,16240,16240,16240,16240,0
20240604,134900,421614460,16240,16250,16250,16240,163
20240604,134800,418965720,16250,16250,16250,16250,0
20240604,134700,418965720,16250,16250,16250,16250,0
20240604,134600,418965720,16250,16250,16250,16250,0
20240604,134500,418965720,16250,16250,16250,16250,0
20240604,134400,418965720,16250,16250,16250,16250,0
20240604,134300,418965720,16250,16250,16250,16250,0
20240604,134200,418965720,16250,16250,16250,16250,0
20240604,134100,418965720,16250,16250,16250,16250,0
20240604,134000,418965720,16250,16250,16250,16250,0
20240604,133900,418965720,16250,16250,16250,16250,0
20240604,133800,418965720,16250,16250,16250,16250,14
20240604,133700,418738220,16260,16260,16260,16260,0
20240604,133600,418738220,16260,16260,16260,16260,1
20240604,133500,418721960,16250,16250,16250,16250,0
20240604,133400,418721960,16250,16250,16250,16250,0
20240604,133300,418721960,16250,16250,16250,16250,0
20240604,133200,418721960,16250,16250,16250,16250,0
20240604,133100,418721960,16250,16250,16250,16250,0
20240604,133000,418721960,16250,16250,16250,16250,4
20240604,132900,418656960,16270,16270,16270,16270,0
20240604,132800,418656960,16270,16270,16270,16270,0
20240604,132700,418656960,16270,16270,16270,16270,0
20240604,132600,418656960,16270,16270,16270,16270,0
20240604,132500,418656960,16270,16270,16270,16270,0
20240604,132400,418656960,16270,16270,16270,16270,10
20240604,132300,418494260,16250,16250,16250,16250,0
20240604,132200,418494260,16250,16250,16250,16250,0
20240604,132100,418494260,16250,16250,16250,16250,0
20240604,132000,418494260,16250,16250,16250,16250,0
20240604,131900,418494260,16250,16250,16250,16250,0
20240604,131800,418494260,16250,16250,16250,16250,0
20240604,131700,418494260,16250,16250,16250,16250,31
20240604,131600,417990510,16250,16250,16250,16250,5
20240604,131500,417909260,16250,16250,16250,16250,0
20240604,131400,417909260,16250,16250,16250,16250,0
20240604,131300,417909260,16250,16250,16250,16250,0
20240604,131200,417909260,16250,16250,16250,16250,0
20240604,131100,417909260,16250,16250,16250,16250,0
20240604,131000,417909260,16250,16250,16250,16250,0
20240604,130900,417909260,16250,16250,16250,16250,0
20240604,130800,417909260,16250,16260,16260,16250,107
20240604,130700,416169500,16270,16270,16270,16270,1
20240604,130600,416153230,16270,16270,16270,16270,0
20240604,130500,416153230,16270,16270,16270,16270,0
20240604,130400,416153230,16270,16270,16270,16270,0
20240604,130300,416153230,16270,16270,16270,16270,1
20240604,130200,416136960,16260,16260,16260,16260,21
20240604,130100,415795500,16260,16260,16260,16260,0
20240604,130000,415795500,16260,16240,16260,16240,36
20240604,125900,415210840,16240,16240,16240,16240,17
20240604,125800,414934760,16230,16230,16230,16230,36
20240604,125700,414350480,16240,16240,16240,16240,33
20240604,125600,413814560,16230,16250,16250,16230,78
20240604,125500,412547860,16260,16250,16260,16250,44
20240604,125400,411832760,16250,16250,16250,16250,0
20240604,125300,411832760,16250,16250,16250,16250,0
20240604,125200,411832760,16250,16250,16250,16250,0
20240604,125100,411832760,16250,16250,16250,16250,0
20240604,125000,411832760,16250,16250,16250,16250,0
20240604,124900,411832760,16250,16250,16250,16250,0
20240604,124800,411832760,16250,16250,16250,16250,5
20240604,124700,411751510,16270,16270,16270,16270,0
20240604,124600,411751510,16270,16270,16270,16270,0
20240604,124500,411751510,16270,16270,16270,16270,0
20240604,124400,411751510,16270,16270,16270,16270,0
20240604,124300,411751510,16270,16260,16270,16260,2
20240604,124200,411718980,16260,16260,16260,16260,0
20240604,124100,411718980,16260,16260,16260,16260,1
20240604,124000,411702720,16270,16260,16270,16250,14
20240604,123900,411475030,16270,16260,16270,16250,10
20240604,123800,411312440,16250,16250,16250,16250,5
20240604,123700,411231190,16250,16250,16250,16250,11
20240604,123600,411052440,16250,16250,16250,16250,7
20240604,123500,410938690,16250,16250,16250,16250,6
20240604,123400,410841190,16270,16270,16270,16270,0
20240604,123300,410841190,16270,16260,16270,16260,2
20240604,123200,410808660,16260,16260,16260,16260,2
20240604,123100,410776140,16270,16260,16270,16260,2
20240604,123000,410743610,16270,16260,16270,16260,6
20240604,122900,410646030,16270,16270,16270,16270,0
20240604,122800,410646030,16270,16260,16270,16260,2
20240604,122700,410613500,16270,16270,16270,16270,0
20240604,122600,410613500,16270,16270,16270,16270,0
20240604,122500,410613500,16270,16250,16270,16250,114
20240604,122400,408759020,16260,16250,16270,16250,9
20240604,122300,408612720,16270,16270,16270,16270,0
20240604,122200,408612720,16270,16240,16270,16240,104
20240604,122100,406921310,16250,16250,16250,16250,0
20240604,122000,406921310,16250,16240,16250,16240,10
20240604,121900,406758880,16240,16250,16250,16240,32
20240604,121800,406239190,16240,16250,16250,16240,150
20240604,121700,403801760,16250,16250,16250,16250,276
20240604,121600,399316760,16260,16260,16260,16260,0
20240604,121500,399316760,16260,16260,16260,16260,45
20240604,121400,398585060,16270,16270,16270,16270,10
20240604,121300,398422360,16270,16270,16270,16270,2
20240604,121200,398389820,16260,16270,16270,16260,17
20240604,121100,398113340,16270,16270,16270,16270,0
20240604,121000,398113340,16270,16270,16270,16270,5
20240604,120900,398031990,16260,16260,16260,16260,0
20240604,120800,398031990,16260,16260,16260,16260,0
20240604,120700,398031990,16260,16260,16260,16260,48
20240604,120600,397251510,16250,16250,16250,16250,169
20240604,120500,394505260,16250,16270,16270,16250,765
20240604,120400,382065430,16270,16290,16290,16270,649
20240604,120300,371499710,16290,16290,16290,16290,26
20240604,120200,371076170,16290,16290,16290,16290,0
20240604,120100,371076170,16290,16290,16290,16290,0
20240604,120000,371076170,16290,16290,16290,16290,0
20240604,115900,371076170,16290,16290,16290,16290,0
20240604,115800,371076170,16290,16290,16290,16290,0
20240604,115700,371076170,16290,16290,16290,16290,0
20240604,115600,371076170,16290,16290,16290,16290,6
20240604,115500,370978430,16300,16300,16300,16300,15
20240604,115400,370733930,16300,16300,16300,16300,0
20240604,115300,370733930,16300,16300,16300,16300,0
20240604,115200,370733930,16300,16300,16300,16300,0
20240604,115100,370733930,16300,16300,16300,16300,0
20240604,115000,370733930,16300,16300,16300,16300,0
20240604,114900,370733930,16300,16300,16300,16300,0
20240604,114800,370733930,16300,16300,16300,16300,0
20240604,114700,370733930,16300,16300,16300,16300,0
20240604,114600,370733930,16300,16300,16300,16300,175
20240604,114500,367881430,16310,16310,16320,16310,7
20240604,114400,367767230,16310,16310,16310,16310,0
20240604,114300,367767230,16310,16310,16310,16310,0
20240604,114200,367767230,16310,16310,16310,16310,10
20240604,114100,367604130,16320,16320,16320,16320,0
20240604,114000,367604130,16320,16320,16320,16320,3
20240604,113900,367555170,16320,16330,16330,16320,6
20240604,113800,367457200,16350,16320,16350,16320,10
20240604,113700,367293900,16310,16310,16310,16310,10
20240604,113600,367130800,16340,16310,16340,16310,7
20240604,113500,367016590,16350,16360,16360,16310,7
20240604,113400,366902230,16300,16310,16370,16300,466
20240604,113300,359289630,16300,16310,16310,16300,344
20240604,113200,353682220,16350,16350,16350,16350,0
20240604,113100,353682220,16350,16350,16350,16350,0
20240604,113000,353682220,16350,16310,16350,16300,586
20240604,112900,344125720,16310,16310,16310,16310,7
20240604,112800,344011550,16310,16310,16310,16310,0
20240604,112700,344011550,16310,16310,16310,16310,8
20240604,112600,343881070,16310,16340,16340,16310,133
20240604,112500,341711810,16340,16320,16340,16300,411
20240604,112400,334999650,16290,16280,16290,16270,93
20240604,112300,333485670,16280,16290,16290,16270,177
20240604,112200,330605400,16310,16310,16320,16310,75
20240604,112100,329381440,16290,16340,16340,16290,7
20240604,112000,329267250,16310,16290,16310,16290,9
20240604,111900,329120480,16290,16330,16370,16290,860
20240604,111800,315104460,16320,16330,16330,16320,128
20240604,111700,313014520,16340,16400,16400,16340,359
20240604,111600,307142590,16400,16400,16400,16330,287
20240604,111500,302450060,16360,16320,16510,16310,1072
20240604,111400,284860850,16350,16420,16480,16350,1733
20240604,111300,256420790,16470,16520,16590,16400,1558
20240604,111200,230778120,16450,16570,16640,16450,410
20240604,111100,223991610,16560,16800,16880,16560,2197
20240604,111000,187208370,16800,16400,16980,16400,6401
20240604,110900,79736320,16380,16310,16420,16310,179
20240604,110800,76801930,16410,16430,16430,16370,465
20240604,110700,69179780,16400,16200,16400,16200,1434
20240604,110600,45746960,16220,16220,16220,16220,0
20240604,110500,45746960,16220,16220,16220,16220,0
20240604,110400,45746960,16220,16220,16220,16220,0
20240604,110300,45746960,16220,16220,16220,16220,0
20240604,110200,45746960,16220,16220,16220,16220,0
20240604,110100,45746960,16220,16190,16220,16190,125
20240604,110000,43720170,16190,16180,16190,16180,14
20240604,105900,43493640,16200,16200,16200,16200,8
20240604,105800,43364040,16210,16210,16210,16210,0
20240604,105700,43364040,16210,16210,16210,16210,0
20240604,105600,43364040,16210,16210,16210,16210,1
20240604,105500,43347830,16220,16210,16220,16210,12
20240604,105400,43153210,16220,16210,16220,16210,18
20240604,105300,42861420,16210,16190,16210,16190,96
20240604,105200,41306210,16190,16190,16200,16190,5
20240604,105100,41225250,16200,16190,16200,16190,3
20240604,105000,41176660,16190,16190,16190,16190,37
20240604,104900,40577630,16190,16190,16190,16190,0
20240604,104800,40577630,16190,16190,16190,16190,50
20240604,104700,39768130,16190,16190,16190,16190,0
20240604,104600,39768130,16190,16190,16190,16190,316
20240604,104500,34652090,16190,16190,16190,16190,0
20240604,104400,34652090,16190,16190,16190,16190,0
20240604,104300,34652090,16190,16190,16190,16190,0
20240604,104200,34652090,16190,16200,16200,16190,51
20240604,104100,33826390,16200,16200,16200,16200,0
20240604,104000,33826390,16200,16200,16200,16200,0
20240604,103900,33826390,16200,16200,16200,16200,0
20240604,103800,33826390,16200,16200,16200,16200,0
20240604,103700,33826390,16200,16200,16200,16200,45
20240604,103600,33097390,16200,16200,16200,16200,0
20240604,103500,33097390,16200,16200,16200,16200,0
20240604,103400,33097390,16200,16200,16200,16200,0
20240604,103300,33097390,16200,16200,16200,16200,0
20240604,103200,33097390,16200,16200,16200,16200,0
20240604,103100,33097390,16200,16200,16200,16200,1
20240604,103000,33081190,16200,16200,16200,16200,0
20240604,102900,33081190,16200,16200,16200,16200,0
20240604,102800,33081190,16200,16200,16200,16200,1
20240604,102700,33064990,16200,16200,16200,16200,11
20240604,102600,32886790,16200,16200,16200,16200,0
20240604,102500,32886790,16200,16200,16200,16200,0
20240604,102400,32886790,16200,16200,16200,16200,0
20240604,102300,32886790,16200,16200,16200,16200,1
20240604,102200,32870590,16200,16200,16200,16200,15
20240604,102100,32627590,16200,16200,16200,16200,3
20240604,102000,32578990,16200,16200,16200,16200,0
20240604,101900,32578990,16200,16200,16200,16200,0
20240604,101800,32578990,16200,16200,16200,16200,0
20240604,101700,32578990,16200,16200,16200,16200,1
20240604,101600,32562790,16190,16190,16190,16190,1
20240604,101500,32546600,16200,16200,16200,16200,0
20240604,101400,32546600,16200,16200,16200,16200,36
20240604,101300,31963400,16200,16200,16200,16200,0
20240604,101200,31963400,16200,16200,16200,16200,0
20240604,101100,31963400,16200,16200,16200,16200,0
20240604,101000,31963400,16200,16200,16200,16200,0
20240604,100900,31963400,16200,16200,16200,16200,14
20240604,100800,31736600,16190,16190,16190,16190,0
20240604,100700,31736600,16190,16190,16190,16190,0
20240604,100600,31736600,16190,16190,16190,16190,0
20240604,100500,31736600,16190,16190,16190,16190,0
20240604,100400,31736600,16190,16200,16200,16190,22
20240604,100300,31380320,16200,16200,16200,16200,0
20240604,100200,31380320,16200,16200,16200,16200,0
20240604,100100,31380320,16200,16200,16200,16200,9
20240604,100000,31234520,16200,16200,16200,16200,0
20240604,095900,31234520,16200,16200,16200,16200,1
20240604,095800,31218320,16200,16200,16200,16200,0
20240604,095700,31218320,16200,16200,16200,16200,0
20240604,095600,31218320,16200,16200,16200,16200,2
20240604,095500,31185920,16200,16200,16200,16200,1
20240604,095400,31169720,16200,16200,16200,16200,1
20240604,095300,31153520,16200,16200,16200,16200,3
20240604,095200,31104920,16190,16200,16200,16190,250
20240604,095100,27057220,16210,16210,16210,16210,0
20240604,095000,27057220,16210,16210,16210,16210,0
20240604,094900,27057220,16210,16210,16210,16210,1
20240604,094800,27041010,16200,16200,16200,16200,50
20240604,094700,26231010,16210,16210,16210,16210,0
20240604,094600,26231010,16210,16210,16210,16210,15
20240604,094500,25987860,16210,16210,16210,16210,1
20240604,094400,25971650,16200,16200,16200,16200,0
20240604,094300,25971650,16200,16200,16200,16200,0
20240604,094200,25971650,16200,16200,16200,16200,0
20240604,094100,25971650,16200,16200,16200,16200,0
20240604,094000,25971650,16200,16200,16200,16200,0
20240604,093900,25971650,16200,16210,16210,16200,2
20240604,093800,25939240,16210,16210,16210,16210,0
20240604,093700,25939240,16210,16210,16210,16210,1
20240604,093600,25923030,16210,16210,16210,16210,1
20240604,093500,25906820,16200,16200,16200,16200,0
20240604,093400,25906820,16200,16200,16200,16200,0
20240604,093300,25906820,16200,16200,16200,16200,0
20240604,093200,25906820,16200,16200,16200,16200,0
20240604,093100,25906820,16200,16200,16200,16200,32
20240604,093000,25388420,16210,16210,16210,16210,0
20240604,092900,25388420,16210,16200,16210,16200,34
20240604,092800,24837300,16190,16200,16200,16190,121
20240604,092700,22878170,16220,16220,16220,16220,0
20240604,092600,22878170,16220,16260,16260,16220,598
20240604,092500,13161760,16250,16250,16250,16250,0
20240604,092400,13161760,16250,16250,16250,16250,100
20240604,092300,11536760,16250,16250,16250,16250,0
20240604,092200,11536760,16250,16250,16250,16250,0
20240604,092100,11536760,16250,16280,16280,16250,11
20240604,092000,11357980,16280,16250,16280,16250,35
20240604,091900,10789200,16250,16250,16250,16250,0
20240604,091800,10789200,16250,16250,16250,16250,28
20240604,091700,10334200,16250,16250,16250,16250,20
20240604,091600,10009200,16260,16260,16260,16260,0
20240604,091500,10009200,16260,16260,16260,16260,134
20240604,091400,7830360,16260,16260,16260,16260,170
20240604,091300,5066160,16260,16260,16260,16260,0
20240604,091200,5066160,16260,16260,16260,16260,0
20240604,091100,5066160,16260,16260,16260,16260,0
20240604,091000,5066160,16260,16260,16260,16260,0
20240604,090900,5066160,16260,16260,16260,16260,22
20240604,090800,4708440,16350,16350,16350,16350,0
20240604,090700,4708440,16350,16280,16360,16280,67
20240604,090600,3613050,16350,16350,16350,16350,101
20240604,090500,1961700,16350,16350,16350,16350,0
20240604,090400,1961700,16350,16350,16350,16350,0
20240604,090300,1961700,16350,16350,16350,16350,5
20240604,090200,1879950,16370,16370,16370,16370,0
20240604,090100,1879950,16370,16370,16370,16370,1
20240604,090000,1863580,16380,16250,16380,16250,114