KissMeData/101730/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,201000,461821600,10150,10150,10150,10150,421
20240604,200900,461821600,10150,10150,10150,10150,0
20240604,200800,461821600,10150,10150,10150,10150,0
20240604,200700,461821600,10150,10150,10150,10150,0
20240604,200600,461821600,10150,10150,10150,10150,0
20240604,200500,461821600,10150,10150,10150,10150,0
20240604,200400,461821600,10150,10150,10150,10150,0
20240604,200300,461821600,10150,10150,10150,10150,0
20240604,200200,461821600,10150,10150,10150,10150,0
20240604,200100,461821600,10150,10150,10150,10150,0
20240604,200000,461821600,10150,10150,10150,10150,0
20240604,195900,461821600,10150,10150,10150,10150,0
20240604,195800,461821600,10150,10150,10150,10150,0
20240604,195700,461821600,10150,10150,10150,10150,0
20240604,195600,461821600,10150,10150,10150,10150,0
20240604,195500,461821600,10150,10150,10150,10150,0
20240604,195400,461821600,10150,10150,10150,10150,0
20240604,195300,461821600,10150,10150,10150,10150,0
20240604,195200,461821600,10150,10150,10150,10150,0
20240604,195100,461821600,10150,10150,10150,10150,0
20240604,195000,461821600,10150,10150,10150,10150,0
20240604,194900,461821600,10150,10150,10150,10150,0
20240604,194800,461821600,10150,10150,10150,10150,0
20240604,194700,461821600,10150,10150,10150,10150,0
20240604,194600,461821600,10150,10150,10150,10150,0
20240604,194500,461821600,10150,10150,10150,10150,0
20240604,194400,461821600,10150,10150,10150,10150,0
20240604,194300,461821600,10150,10150,10150,10150,0
20240604,194200,461821600,10150,10150,10150,10150,0
20240604,194100,461821600,10150,10150,10150,10150,0
20240604,194000,461821600,10150,10150,10150,10150,421
20240604,193900,461821600,10150,10150,10150,10150,0
20240604,193800,461821600,10150,10150,10150,10150,0
20240604,193700,461821600,10150,10150,10150,10150,0
20240604,193600,461821600,10150,10150,10150,10150,0
20240604,193500,461821600,10150,10150,10150,10150,0
20240604,193400,461821600,10150,10150,10150,10150,0
20240604,193300,461821600,10150,10150,10150,10150,0
20240604,193200,461821600,10150,10150,10150,10150,0
20240604,193100,461821600,10150,10150,10150,10150,0
20240604,193000,461821600,10150,10150,10150,10150,0
20240604,192900,461821600,10150,10150,10150,10150,0
20240604,192800,461821600,10150,10150,10150,10150,0
20240604,192700,461821600,10150,10150,10150,10150,0
20240604,192600,461821600,10150,10150,10150,10150,0
20240604,192500,461821600,10150,10150,10150,10150,0
20240604,192400,461821600,10150,10150,10150,10150,0
20240604,192300,461821600,10150,10150,10150,10150,0
20240604,192200,461821600,10150,10150,10150,10150,0
20240604,192100,461821600,10150,10150,10150,10150,0
20240604,192000,461821600,10150,10150,10150,10150,0
20240604,191900,461821600,10150,10150,10150,10150,0
20240604,191800,461821600,10150,10150,10150,10150,0
20240604,191700,461821600,10150,10150,10150,10150,0
20240604,191600,461821600,10150,10150,10150,10150,0
20240604,191500,461821600,10150,10150,10150,10150,0
20240604,191400,461821600,10150,10150,10150,10150,0
20240604,191300,461821600,10150,10150,10150,10150,0
20240604,191200,461821600,10150,10150,10150,10150,0
20240604,191100,461821600,10150,10150,10150,10150,0
20240604,191000,461821600,10150,10150,10150,10150,421
20240604,190900,461821600,10150,10150,10150,10150,0
20240604,190800,461821600,10150,10150,10150,10150,0
20240604,190700,461821600,10150,10150,10150,10150,0
20240604,190600,461821600,10150,10150,10150,10150,0
20240604,190500,461821600,10150,10150,10150,10150,0
20240604,190400,461821600,10150,10150,10150,10150,0
20240604,190300,461821600,10150,10150,10150,10150,0
20240604,190200,461821600,10150,10150,10150,10150,0
20240604,190100,461821600,10150,10150,10150,10150,0
20240604,190000,461821600,10150,10150,10150,10150,0
20240604,185900,461821600,10150,10150,10150,10150,0
20240604,185800,461821600,10150,10150,10150,10150,0
20240604,185700,461821600,10150,10150,10150,10150,0
20240604,185600,461821600,10150,10150,10150,10150,0
20240604,185500,461821600,10150,10150,10150,10150,0
20240604,185400,461821600,10150,10150,10150,10150,0
20240604,185300,461821600,10150,10150,10150,10150,0
20240604,185200,461821600,10150,10150,10150,10150,0
20240604,185100,461821600,10150,10150,10150,10150,0
20240604,185000,461821600,10150,10150,10150,10150,0
20240604,184900,461821600,10150,10150,10150,10150,0
20240604,184800,461821600,10150,10150,10150,10150,0
20240604,184700,461821600,10150,10150,10150,10150,0
20240604,184600,461821600,10150,10150,10150,10150,0
20240604,184500,461821600,10150,10150,10150,10150,0
20240604,184400,461821600,10150,10150,10150,10150,0
20240604,184300,461821600,10150,10150,10150,10150,0
20240604,184200,461821600,10150,10150,10150,10150,0
20240604,184100,461821600,10150,10150,10150,10150,0
20240604,184000,461821600,10150,10150,10150,10150,421
20240604,183900,461821600,10150,10150,10150,10150,0
20240604,183800,461821600,10150,10150,10150,10150,0
20240604,183700,461821600,10150,10150,10150,10150,0
20240604,183600,461821600,10150,10150,10150,10150,0
20240604,183500,461821600,10150,10150,10150,10150,0
20240604,183400,461821600,10150,10150,10150,10150,0
20240604,183300,461821600,10150,10150,10150,10150,0
20240604,183200,461821600,10150,10150,10150,10150,0
20240604,183100,461821600,10150,10150,10150,10150,0
20240604,183000,461821600,10150,10150,10150,10150,0
20240604,182900,461821600,10150,10150,10150,10150,0
20240604,182800,461821600,10150,10150,10150,10150,0
20240604,182700,461821600,10150,10150,10150,10150,0
20240604,182600,461821600,10150,10150,10150,10150,0
20240604,182500,461821600,10150,10150,10150,10150,0
20240604,182400,461821600,10150,10150,10150,10150,0
20240604,182300,461821600,10150,10150,10150,10150,0
20240604,182200,461821600,10150,10150,10150,10150,0
20240604,182100,461821600,10150,10150,10150,10150,0
20240604,182000,461821600,10150,10150,10150,10150,0
20240604,181900,461821600,10150,10150,10150,10150,0
20240604,181800,461821600,10150,10150,10150,10150,0
20240604,181700,461821600,10150,10150,10150,10150,0
20240604,181600,461821600,10150,10150,10150,10150,0
20240604,181500,461821600,10150,10150,10150,10150,0
20240604,181400,461821600,10150,10150,10150,10150,0
20240604,181300,461821600,10150,10150,10150,10150,0
20240604,181200,461821600,10150,10150,10150,10150,0
20240604,181100,461821600,10150,10150,10150,10150,0
20240604,181000,461821600,10150,10150,10150,10150,421
20240604,180900,461821600,10150,10150,10150,10150,0
20240604,180800,461821600,10150,10150,10150,10150,0
20240604,180700,461821600,10150,10150,10150,10150,0
20240604,180600,461821600,10150,10150,10150,10150,0
20240604,180500,461821600,10150,10150,10150,10150,0
20240604,180400,461821600,10150,10150,10150,10150,0
20240604,180300,461821600,10150,10150,10150,10150,0
20240604,180200,461821600,10150,10150,10150,10150,0
20240604,180100,461821600,10150,10150,10150,10150,0
20240604,180000,461821600,10150,10150,10150,10150,0
20240604,175900,461821600,10150,10150,10150,10150,0
20240604,175800,461821600,10150,10150,10150,10150,0
20240604,175700,461821600,10150,10150,10150,10150,0
20240604,175600,461821600,10150,10150,10150,10150,0
20240604,175500,461821600,10150,10150,10150,10150,0
20240604,175400,461821600,10150,10150,10150,10150,0
20240604,175300,461821600,10150,10150,10150,10150,0
20240604,175200,461821600,10150,10150,10150,10150,0
20240604,175100,461821600,10150,10150,10150,10150,0
20240604,175000,461821600,10150,10150,10150,10150,0
20240604,174900,461821600,10150,10150,10150,10150,0
20240604,174800,461821600,10150,10150,10150,10150,0
20240604,174700,461821600,10150,10150,10150,10150,0
20240604,174600,461821600,10150,10150,10150,10150,0
20240604,174500,461821600,10150,10150,10150,10150,0
20240604,174400,461821600,10150,10150,10150,10150,0
20240604,174300,461821600,10150,10150,10150,10150,0
20240604,174200,461821600,10150,10150,10150,10150,0
20240604,174100,461821600,10150,10150,10150,10150,0
20240604,174000,461821600,10150,10150,10150,10150,421
20240604,173900,461821600,10150,10150,10150,10150,0
20240604,173800,461821600,10150,10150,10150,10150,0
20240604,173700,461821600,10150,10150,10150,10150,0
20240604,173600,461821600,10150,10150,10150,10150,0
20240604,173500,461821600,10150,10150,10150,10150,0
20240604,173400,461821600,10150,10150,10150,10150,0
20240604,173300,461821600,10150,10150,10150,10150,0
20240604,173200,461821600,10150,10150,10150,10150,0
20240604,173100,461821600,10150,10150,10150,10150,0
20240604,173000,461821600,10150,10150,10150,10150,0
20240604,172900,461821600,10150,10150,10150,10150,0
20240604,172800,461821600,10150,10150,10150,10150,0
20240604,172700,461821600,10150,10150,10150,10150,0
20240604,172600,461821600,10150,10150,10150,10150,0
20240604,172500,461821600,10150,10150,10150,10150,0
20240604,172400,461821600,10150,10150,10150,10150,0
20240604,172300,461821600,10150,10150,10150,10150,0
20240604,172200,461821600,10150,10150,10150,10150,0
20240604,172100,461821600,10150,10150,10150,10150,0
20240604,172000,461821600,10150,10150,10150,10150,0
20240604,171900,461821600,10150,10150,10150,10150,0
20240604,171800,461821600,10150,10150,10150,10150,0
20240604,171700,461821600,10150,10150,10150,10150,0
20240604,171600,461821600,10150,10150,10150,10150,0
20240604,171500,461821600,10150,10150,10150,10150,0
20240604,171400,461821600,10150,10150,10150,10150,0
20240604,171300,461821600,10150,10150,10150,10150,0
20240604,171200,461821600,10150,10150,10150,10150,0
20240604,171100,461821600,10150,10150,10150,10150,0
20240604,171000,461821600,10150,10150,10150,10150,421
20240604,170900,461821600,10150,10150,10150,10150,0
20240604,170800,461821600,10150,10150,10150,10150,0
20240604,170700,461821600,10150,10150,10150,10150,0
20240604,170600,461821600,10150,10150,10150,10150,0
20240604,170500,461821600,10150,10150,10150,10150,0
20240604,170400,461821600,10150,10150,10150,10150,0
20240604,170300,461821600,10150,10150,10150,10150,0
20240604,170200,461821600,10150,10150,10150,10150,0
20240604,170100,461821600,10150,10150,10150,10150,0
20240604,170000,461821600,10150,10150,10150,10150,0
20240604,165900,461821600,10150,10150,10150,10150,0
20240604,165800,461821600,10150,10150,10150,10150,0
20240604,165700,461821600,10150,10150,10150,10150,0
20240604,165600,461821600,10150,10150,10150,10150,0
20240604,165500,461821600,10150,10150,10150,10150,0
20240604,165400,461821600,10150,10150,10150,10150,0
20240604,165300,461821600,10150,10150,10150,10150,0
20240604,165200,461821600,10150,10150,10150,10150,0
20240604,165100,461821600,10150,10150,10150,10150,0
20240604,165000,461821600,10150,10150,10150,10150,0
20240604,164900,461821600,10150,10150,10150,10150,0
20240604,164800,461821600,10150,10150,10150,10150,0
20240604,164700,461821600,10150,10150,10150,10150,0
20240604,164600,461821600,10150,10150,10150,10150,0
20240604,164500,461821600,10150,10150,10150,10150,0
20240604,164400,461821600,10150,10150,10150,10150,0
20240604,164300,461821600,10150,10150,10150,10150,0
20240604,164200,461821600,10150,10150,10150,10150,0
20240604,164100,461821600,10150,10150,10150,10150,0
20240604,164000,461821600,10150,10150,10150,10150,421
20240604,163900,461821600,10150,10150,10150,10150,0
20240604,163800,461821600,10150,10150,10150,10150,0
20240604,163700,461821600,10150,10150,10150,10150,0
20240604,163600,461821600,10150,10150,10150,10150,0
20240604,163500,461821600,10150,10150,10150,10150,0
20240604,163400,461821600,10150,10150,10150,10150,0
20240604,163300,461821600,10150,10150,10150,10150,0
20240604,163200,461821600,10150,10150,10150,10150,0
20240604,163100,461821600,10150,10150,10150,10150,0
20240604,163000,461821600,10150,10150,10150,10150,0
20240604,162900,461821600,10150,10150,10150,10150,0
20240604,162800,461821600,10150,10150,10150,10150,0
20240604,162700,461821600,10150,10150,10150,10150,0
20240604,162600,461821600,10150,10150,10150,10150,0
20240604,162500,461821600,10150,10150,10150,10150,0
20240604,162400,461821600,10150,10150,10150,10150,0
20240604,162300,461821600,10150,10150,10150,10150,0
20240604,162200,461821600,10150,10150,10150,10150,0
20240604,162100,461821600,10150,10150,10150,10150,0
20240604,162000,461821600,10150,10150,10150,10150,0
20240604,161900,461821600,10150,10150,10150,10150,0
20240604,161800,461821600,10150,10150,10150,10150,0
20240604,161700,461821600,10150,10150,10150,10150,0
20240604,161600,461821600,10150,10150,10150,10150,0
20240604,161500,461821600,10150,10150,10150,10150,0
20240604,161400,461821600,10150,10150,10150,10150,0
20240604,161300,461821600,10150,10150,10150,10150,0
20240604,161200,461821600,10150,10150,10150,10150,0
20240604,161100,461821600,10150,10150,10150,10150,0
20240604,161000,461821600,10150,10150,10150,10150,421
20240604,160900,461821600,10150,10150,10150,10150,0
20240604,160800,461821600,10150,10150,10150,10150,0
20240604,160700,461821600,10150,10150,10150,10150,0
20240604,160600,461821600,10150,10150,10150,10150,0
20240604,160500,461821600,10150,10150,10150,10150,0
20240604,160400,461821600,10150,10150,10150,10150,0
20240604,160300,461821600,10150,10150,10150,10150,0
20240604,160200,461821600,10150,10150,10150,10150,0
20240604,160100,461821600,10150,10150,10150,10150,0
20240604,160000,461821600,10150,10150,10150,10150,0
20240604,155900,461821600,10150,10150,10150,10150,0
20240604,155800,461821600,10150,10150,10150,10150,0
20240604,155700,461821600,10150,10150,10150,10150,0
20240604,155600,461821600,10150,10150,10150,10150,0
20240604,155500,461821600,10150,10150,10150,10150,0
20240604,155400,461821600,10150,10150,10150,10150,0
20240604,155300,461821600,10150,10150,10150,10150,0
20240604,155200,461821600,10150,10150,10150,10150,0
20240604,155100,461821600,10150,10150,10150,10150,0
20240604,155000,461821600,10150,10150,10150,10150,0
20240604,154900,461821600,10150,10150,10150,10150,0
20240604,154800,461821600,10150,10150,10150,10150,0
20240604,154700,461821600,10150,10150,10150,10150,0
20240604,154600,461821600,10150,10150,10150,10150,0
20240604,154500,461821600,10150,10150,10150,10150,0
20240604,154400,461821600,10150,10150,10150,10150,0
20240604,154300,461821600,10150,10150,10150,10150,0
20240604,154200,461821600,10150,10150,10150,10150,0
20240604,154100,461821600,10150,10150,10150,10150,0
20240604,154000,461821600,10150,10150,10150,10150,421
20240604,153900,461821600,10150,10150,10150,10150,0
20240604,153800,461821600,10150,10150,10150,10150,0
20240604,153700,461821600,10150,10150,10150,10150,0
20240604,153600,461821600,10150,10150,10150,10150,0
20240604,153500,461821600,10150,10150,10150,10150,0
20240604,153400,461821600,10150,10150,10150,10150,0
20240604,153300,461821600,10150,10150,10150,10150,0
20240604,153200,461821600,10150,10150,10150,10150,0
20240604,153100,461821600,10150,10150,10150,10150,0
20240604,153000,461821600,10150,10150,10150,10150,421
20240604,152900,457548450,10160,10160,10160,10160,0
20240604,152800,457548450,10160,10160,10160,10160,0
20240604,152700,457548450,10160,10160,10160,10160,0
20240604,152600,457548450,10160,10160,10160,10160,0
20240604,152500,457548450,10160,10160,10160,10160,0
20240604,152400,457548450,10160,10160,10160,10160,0
20240604,152300,457548450,10160,10160,10160,10160,0
20240604,152200,457548450,10160,10160,10160,10160,0
20240604,152100,457548450,10160,10160,10160,10160,0
20240604,152000,457548450,10160,10160,10160,10160,0
20240604,151900,457548450,10160,10150,10160,10140,1002
20240604,151800,447386880,10150,10150,10150,10140,379
20240604,151700,443543090,10150,10140,10150,10140,12
20240604,151600,443421350,10150,10160,10160,10150,442
20240604,151500,438934960,10160,10160,10160,10150,493
20240604,151400,433929090,10200,10200,10200,10200,0
20240604,151300,433929090,10200,10170,10200,10170,7
20240604,151200,433857720,10170,10170,10170,10170,25
20240604,151100,433603470,10170,10170,10170,10170,2
20240604,151000,433583130,10170,10170,10170,10150,515
20240604,150900,428355580,10170,10170,10170,10170,13
20240604,150800,428223370,10170,10150,10170,10150,299
20240604,150700,425187120,10170,10170,10170,10170,2
20240604,150600,425166780,10150,10150,10150,10150,0
20240604,150500,425166780,10150,10150,10150,10150,0
20240604,150400,425166780,10150,10160,10160,10150,17
20240604,150300,424994140,10150,10150,10150,10150,10
20240604,150200,424892640,10170,10170,10170,10170,11
20240604,150100,424780770,10170,10170,10170,10170,35
20240604,150000,424424820,10170,10150,10170,10150,261
20240604,145900,421771670,10140,10140,10140,10140,0
20240604,145800,421771670,10140,10140,10140,10140,0
20240604,145700,421771670,10140,10140,10140,10140,0
20240604,145600,421771670,10140,10140,10140,10140,0
20240604,145500,421771670,10140,10140,10140,10140,1061
20240604,145400,411013130,10140,10140,10140,10130,384
20240604,145300,407119470,10130,10130,10130,10130,0
20240604,145200,407119470,10130,10130,10130,10130,6
20240604,145100,407058690,10140,10140,10140,10140,5
20240604,145000,407007990,10140,10140,10150,10140,1337
20240604,144900,393450770,10140,10150,10150,10140,12
20240604,144800,393329070,10150,10170,10170,10150,17
20240604,144700,393156300,10170,10170,10170,10170,0
20240604,144600,393156300,10170,10160,10170,10140,507
20240604,144500,388010270,10150,10150,10150,10150,195
20240604,144400,386031020,10150,10150,10150,10150,0
20240604,144300,386031020,10150,10150,10150,10150,16
20240604,144200,385868620,10150,10150,10150,10150,0
20240604,144100,385868620,10150,10150,10150,10150,99
20240604,144000,384863770,10150,10150,10150,10150,190
20240604,143900,382935270,10150,10150,10150,10150,0
20240604,143800,382935270,10150,10150,10150,10150,1
20240604,143700,382925120,10150,10150,10150,10150,142
20240604,143600,381483820,10150,10150,10150,10150,836
20240604,143500,372998420,10160,10160,10160,10160,251
20240604,143400,370448260,10160,10160,10160,10160,302
20240604,143300,367379940,10170,10170,10170,10170,0
20240604,143200,367379940,10170,10170,10170,10170,8
20240604,143100,367298580,10160,10160,10160,10160,5
20240604,143000,367247780,10160,10160,10160,10160,143
20240604,142900,365794900,10170,10170,10170,10170,987
20240604,142800,355757110,10170,10170,10170,10170,119
20240604,142700,354546880,10170,10180,10180,10170,156
20240604,142600,352960260,10180,10180,10180,10180,102
20240604,142500,351921900,10180,10180,10180,10180,111
20240604,142400,350791920,10180,10180,10180,10180,0
20240604,142300,350791920,10180,10180,10180,10180,250
20240604,142200,348246920,10180,10180,10180,10180,0
20240604,142100,348246920,10180,10180,10180,10180,0
20240604,142000,348246920,10180,10180,10180,10180,0
20240604,141900,348246920,10180,10180,10180,10180,300
20240604,141800,345192920,10180,10180,10180,10180,0
20240604,141700,345192920,10180,10180,10180,10180,2
20240604,141600,345172560,10180,10180,10180,10180,10
20240604,141500,345070760,10180,10180,10180,10180,0
20240604,141400,345070760,10180,10180,10180,10180,0
20240604,141300,345070760,10180,10190,10190,10180,469
20240604,141200,340296230,10180,10180,10180,10180,0
20240604,141100,340296230,10180,10180,10180,10180,10
20240604,141000,340194430,10180,10180,10180,10180,400
20240604,140900,336122430,10230,10220,10230,10220,76
20240604,140800,335345690,10180,10180,10180,10180,40
20240604,140700,334938490,10180,10180,10180,10180,0
20240604,140600,334938490,10180,10180,10180,10180,5
20240604,140500,334887590,10180,10180,10180,10180,0
20240604,140400,334887590,10180,10180,10180,10180,11
20240604,140300,334775610,10180,10180,10180,10180,0
20240604,140200,334775610,10180,10180,10180,10180,0
20240604,140100,334775610,10180,10200,10200,10180,349
20240604,140000,331219810,10220,10220,10220,10220,0
20240604,135900,331219810,10220,10220,10220,10220,0
20240604,135800,331219810,10220,10220,10220,10220,0
20240604,135700,331219810,10220,10220,10220,10220,36
20240604,135600,330851890,10210,10210,10210,10210,871
20240604,135500,321958980,10210,10210,10210,10210,1
20240604,135400,321948770,10180,10180,10180,10180,0
20240604,135300,321948770,10180,10180,10180,10180,40
20240604,135200,321541570,10180,10180,10180,10180,0
20240604,135100,321541570,10180,10180,10180,10180,0
20240604,135000,321541570,10180,10200,10200,10180,776
20240604,134900,313635830,10200,10200,10200,10200,0
20240604,134800,313635830,10200,10210,10210,10200,172
20240604,134700,311880700,10220,10230,10230,10220,2
20240604,134600,311860250,10230,10230,10230,10230,1
20240604,134500,311850020,10230,10230,10230,10230,0
20240604,134400,311850020,10230,10230,10230,10230,0
20240604,134300,311850020,10230,10230,10230,10230,0
20240604,134200,311850020,10230,10230,10230,10230,0
20240604,134100,311850020,10230,10230,10230,10230,0
20240604,134000,311850020,10230,10230,10230,10230,0
20240604,133900,311850020,10230,10220,10230,10220,11
20240604,133800,311737590,10210,10210,10210,10210,0
20240604,133700,311737590,10210,10210,10210,10210,6
20240604,133600,311676330,10220,10220,10220,10220,0
20240604,133500,311676330,10220,10220,10220,10220,0
20240604,133400,311676330,10220,10220,10220,10220,24
20240604,133300,311431050,10210,10210,10210,10210,0
20240604,133200,311431050,10210,10210,10210,10210,0
20240604,133100,311431050,10210,10210,10210,10210,0
20240604,133000,311431050,10210,10210,10210,10210,0
20240604,132900,311431050,10210,10210,10210,10210,6
20240604,132800,311369790,10220,10220,10220,10220,0
20240604,132700,311369790,10220,10220,10220,10220,123
20240604,132600,310112730,10220,10220,10220,10220,1
20240604,132500,310102510,10230,10230,10230,10230,0
20240604,132400,310102510,10230,10230,10230,10230,0
20240604,132300,310102510,10230,10230,10230,10230,0
20240604,132200,310102510,10230,10230,10230,10230,0
20240604,132100,310102510,10230,10230,10230,10230,0
20240604,132000,310102510,10230,10230,10230,10230,0
20240604,131900,310102510,10230,10230,10230,10230,0
20240604,131800,310102510,10230,10230,10230,10230,0
20240604,131700,310102510,10230,10230,10230,10230,0
20240604,131600,310102510,10230,10230,10230,10230,316
20240604,131500,306869830,10230,10230,10230,10230,0
20240604,131400,306869830,10230,10230,10230,10230,0
20240604,131300,306869830,10230,10230,10230,10230,0
20240604,131200,306869830,10230,10230,10230,10230,0
20240604,131100,306869830,10230,10230,10230,10230,0
20240604,131000,306869830,10230,10230,10230,10230,1
20240604,130900,306859600,10200,10200,10200,10200,7
20240604,130800,306788200,10230,10230,10230,10230,0
20240604,130700,306788200,10230,10230,10230,10230,203
20240604,130600,304711510,10230,10220,10230,10220,793
20240604,130500,296600080,10220,10200,10220,10200,9
20240604,130400,296508240,10230,10230,10230,10230,9
20240604,130300,296416170,10230,10230,10230,10230,0
20240604,130200,296416170,10230,10230,10230,10230,0
20240604,130100,296416170,10230,10230,10230,10230,0
20240604,130000,296416170,10230,10230,10230,10230,3
20240604,125900,296385480,10230,10230,10230,10230,1
20240604,125800,296375250,10180,10180,10180,10180,0
20240604,125700,296375250,10180,10180,10180,10180,0
20240604,125600,296375250,10180,10180,10180,10180,0
20240604,125500,296375250,10180,10180,10180,10180,12
20240604,125400,296253090,10170,10170,10170,10170,0
20240604,125300,296253090,10170,10170,10170,10170,0
20240604,125200,296253090,10170,10170,10170,10170,0
20240604,125100,296253090,10170,10170,10170,10170,0
20240604,125000,296253090,10170,10170,10170,10170,0
20240604,124900,296253090,10170,10170,10170,10170,0
20240604,124800,296253090,10170,10170,10170,10170,0
20240604,124700,296253090,10170,10180,10180,10170,200
20240604,124600,294218440,10180,10180,10180,10180,11
20240604,124500,294106460,10220,10220,10220,10220,0
20240604,124400,294106460,10220,10220,10220,10220,1
20240604,124300,294096240,10180,10180,10180,10180,50
20240604,124200,293587240,10180,10180,10180,10180,0
20240604,124100,293587240,10180,10180,10180,10180,0
20240604,124000,293587240,10180,10180,10180,10180,26
20240604,123900,293322560,10180,10180,10180,10180,11
20240604,123800,293210580,10230,10230,10230,10230,0
20240604,123700,293210580,10230,10230,10230,10230,0
20240604,123600,293210580,10230,10230,10230,10230,0
20240604,123500,293210580,10230,10230,10230,10230,0
20240604,123400,293210580,10230,10230,10230,10230,0
20240604,123300,293210580,10230,10230,10230,10230,2
20240604,123200,293190120,10170,10170,10170,10170,0
20240604,123100,293190120,10170,10170,10170,10170,11
20240604,123000,293078250,10230,10230,10230,10230,0
20240604,122900,293078250,10230,10230,10230,10230,1
20240604,122800,293068020,10170,10170,10170,10170,0
20240604,122700,293068020,10170,10220,10220,10170,160
20240604,122600,291440770,10230,10230,10230,10230,0
20240604,122500,291440770,10230,10230,10230,10230,576
20240604,122400,285548290,10250,10250,10250,10250,0
20240604,122300,285548290,10250,10250,10250,10250,100
20240604,122200,284523290,10250,10250,10250,10250,0
20240604,122100,284523290,10250,10250,10250,10250,5
20240604,122000,284472040,10220,10200,10220,10200,79
20240604,121900,283664680,10200,10200,10200,10200,1
20240604,121800,283654480,10220,10220,10220,10220,0
20240604,121700,283654480,10220,10220,10220,10220,0
20240604,121600,283654480,10220,10220,10220,10220,30
20240604,121500,283347880,10220,10220,10220,10170,6
20240604,121400,283286660,10170,10170,10170,10170,4
20240604,121300,283245980,10220,10220,10220,10220,0
20240604,121200,283245980,10220,10220,10220,10220,2
20240604,121100,283225540,10170,10170,10170,10170,0
20240604,121000,283225540,10170,10170,10170,10170,1
20240604,120900,283215370,10170,10170,10170,10170,0
20240604,120800,283215370,10170,10180,10180,10160,1794
20240604,120700,264972520,10180,10200,10200,10180,1072
20240604,120600,254052140,10210,10210,10210,10210,0
20240604,120500,254052140,10210,10210,10210,10210,0
20240604,120400,254052140,10210,10210,10210,10210,88
20240604,120300,253153660,10210,10210,10210,10210,2
20240604,120200,253133240,10220,10220,10220,10220,0
20240604,120100,253133240,10220,10220,10220,10220,1
20240604,120000,253123020,10210,10220,10220,10210,12
20240604,115900,253000490,10220,10220,10220,10220,0
20240604,115800,253000490,10220,10220,10220,10220,0
20240604,115700,253000490,10220,10220,10220,10220,0
20240604,115600,253000490,10220,10220,10220,10220,0
20240604,115500,253000490,10220,10220,10220,10220,0
20240604,115400,253000490,10220,10220,10220,10220,1
20240604,115300,252990270,10260,10260,10260,10260,81
20240604,115200,252159210,10260,10260,10260,10260,0
20240604,115100,252159210,10260,10260,10260,10260,0
20240604,115000,252159210,10260,10260,10260,10260,51
20240604,114900,251635950,10210,10210,10210,10210,0
20240604,114800,251635950,10210,10220,10220,10210,533
20240604,114700,246191430,10250,10250,10250,10250,377
20240604,114600,242327180,10250,10250,10250,10250,1
20240604,114500,242316930,10250,10250,10250,10250,0
20240604,114400,242316930,10250,10250,10250,10250,1
20240604,114300,242306680,10250,10250,10250,10250,1
20240604,114200,242296430,10250,10250,10250,10250,99
20240604,114100,241281680,10250,10250,10250,10250,0
20240604,114000,241281680,10250,10250,10250,10250,0
20240604,113900,241281680,10250,10230,10250,10230,405
20240604,113800,237138460,10230,10230,10230,10230,0
20240604,113700,237138460,10230,10230,10230,10230,3
20240604,113600,237107770,10230,10230,10230,10230,50
20240604,113500,236596270,10230,10240,10240,10230,7
20240604,113400,236524650,10240,10240,10240,10240,0
20240604,113300,236524650,10240,10240,10240,10240,0
20240604,113200,236524650,10240,10240,10240,10240,0
20240604,113100,236524650,10240,10240,10240,10240,2
20240604,113000,236504170,10230,10240,10240,10230,8
20240604,112900,236422310,10240,10240,10240,10240,32
20240604,112800,236094630,10240,10240,10240,10240,2
20240604,112700,236074150,10230,10230,10230,10230,0
20240604,112600,236074150,10230,10230,10230,10230,0
20240604,112500,236074150,10230,10230,10230,10230,6
20240604,112400,236012770,10230,10230,10230,10230,0
20240604,112300,236012770,10230,10230,10230,10230,7
20240604,112200,235941160,10230,10230,10230,10230,0
20240604,112100,235941160,10230,10230,10230,10230,1
20240604,112000,235930930,10230,10230,10230,10230,0
20240604,111900,235930930,10230,10230,10230,10230,1
20240604,111800,235920700,10220,10220,10220,10220,0
20240604,111700,235920700,10220,10220,10220,10220,0
20240604,111600,235920700,10220,10220,10220,10220,0
20240604,111500,235920700,10220,10220,10220,10220,11
20240604,111400,235808280,10230,10230,10230,10230,0
20240604,111300,235808280,10230,10230,10230,10230,1
20240604,111200,235798050,10230,10230,10230,10230,2
20240604,111100,235777590,10260,10260,10260,10260,4
20240604,111000,235736550,10260,10260,10260,10260,1
20240604,110900,235726290,10260,10260,10260,10260,1
20240604,110800,235716030,10260,10260,10260,10260,0
20240604,110700,235716030,10260,10260,10260,10260,0
20240604,110600,235716030,10260,10260,10260,10260,3
20240604,110500,235685250,10220,10210,10220,10210,120
20240604,110400,234459950,10210,10210,10210,10210,1
20240604,110300,234449740,10220,10220,10220,10220,21
20240604,110200,234235120,10240,10240,10240,10240,0
20240604,110100,234235120,10240,10240,10240,10240,6
20240604,110000,234173680,10260,10260,10260,10260,1
20240604,105900,234163420,10260,10260,10260,10260,0
20240604,105800,234163420,10260,10260,10260,10260,0
20240604,105700,234163420,10260,10260,10260,10260,95
20240604,105600,233188720,10260,10260,10260,10260,0
20240604,105500,233188720,10260,10210,10260,10210,3
20240604,105400,233157990,10260,10260,10260,10260,0
20240604,105300,233157990,10260,10260,10260,10260,0
20240604,105200,233157990,10260,10260,10260,10260,0
20240604,105100,233157990,10260,10210,10260,10210,16
20240604,105000,232994440,10210,10210,10210,10210,0
20240604,104900,232994440,10210,10240,10260,10210,10
20240604,104800,232892200,10240,10240,10240,10240,0
20240604,104700,232892200,10240,10240,10240,10240,0
20240604,104600,232892200,10240,10240,10240,10240,0
20240604,104500,232892200,10240,10240,10240,10240,1
20240604,104400,232881960,10250,10250,10250,10250,0
20240604,104300,232881960,10250,10250,10250,10250,1
20240604,104200,232871710,10200,10200,10200,10200,5
20240604,104100,232820710,10200,10200,10200,10200,11
20240604,104000,232708510,10250,10250,10250,10250,0
20240604,103900,232708510,10250,10250,10250,10250,1
20240604,103800,232698260,10260,10260,10260,10260,0
20240604,103700,232698260,10260,10260,10260,10260,0
20240604,103600,232698260,10260,10260,10260,10260,0
20240604,103500,232698260,10260,10240,10260,10240,20
20240604,103400,232493240,10240,10220,10240,10220,8
20240604,103300,232411440,10240,10240,10240,10240,0
20240604,103200,232411440,10240,10240,10240,10240,0
20240604,103100,232411440,10240,10240,10240,10240,0
20240604,103000,232411440,10240,10180,10240,10180,15
20240604,102900,232258500,10240,10240,10240,10240,5
20240604,102800,232207300,10180,10190,10190,10180,51
20240604,102700,231687870,10240,10240,10240,10240,4
20240604,102600,231646910,10260,10260,10260,10260,2
20240604,102500,231626390,10250,10250,10250,10250,0
20240604,102400,231626390,10250,10250,10250,10250,0
20240604,102300,231626390,10250,10250,10250,10250,292
20240604,102200,228633390,10250,10250,10250,10250,3
20240604,102100,228602640,10160,10160,10160,10160,0
20240604,102000,228602640,10160,10210,10210,10160,2530
20240604,101900,202825080,10210,10210,10210,10210,0
20240604,101800,202825080,10210,10210,10210,10210,11
20240604,101700,202712770,10210,10210,10210,10210,0
20240604,101600,202712770,10210,10210,10210,10210,100
20240604,101500,201691770,10200,10200,10200,10200,0
20240604,101400,201691770,10200,10210,10210,10200,244
20240604,101300,199202470,10210,10210,10210,10210,151
20240604,101200,197660760,10260,10260,10260,10260,0
20240604,101100,197660760,10260,10260,10260,10260,0
20240604,101000,197660760,10260,10260,10260,10260,1
20240604,100900,197650500,10210,10210,10210,10210,46
20240604,100800,197180840,10200,10210,10210,10200,200
20240604,100700,195138920,10210,10210,10210,10210,200
20240604,100600,193096920,10210,10230,10230,10210,549
20240604,100500,187486920,10240,10240,10240,10240,54
20240604,100400,186933960,10240,10240,10240,10240,0
20240604,100300,186933960,10240,10270,10270,10240,17
20240604,100200,186759610,10270,10270,10270,10270,7
20240604,100100,186687720,10270,10270,10270,10270,21
20240604,100000,186472050,10240,10240,10240,10240,433
20240604,095900,182038130,10220,10230,10240,10220,673
20240604,095800,175146740,10230,10230,10230,10230,106
20240604,095700,174062360,10230,10220,10230,10220,9
20240604,095600,173970350,10230,10240,10240,10230,2
20240604,095500,173949880,10240,10240,10240,10240,1
20240604,095400,173939640,10240,10230,10240,10230,115
20240604,095300,172763180,10230,10220,10230,10220,210
20240604,095200,170616850,10230,10230,10230,10230,8
20240604,095100,170535010,10220,10220,10220,10220,267
20240604,095000,167806270,10220,10220,10220,10220,0
20240604,094900,167806270,10220,10240,10240,10220,452
20240604,094800,163183140,10240,10240,10240,10240,5
20240604,094700,163131940,10230,10240,10240,10230,99
20240604,094600,162119030,10240,10240,10270,10240,17
20240604,094500,161944800,10230,10250,10250,10230,173
20240604,094400,160174570,10250,10250,10250,10250,63
20240604,094300,159528820,10250,10260,10260,10250,8
20240604,094200,159446800,10260,10260,10260,10260,240
20240604,094100,156984400,10240,10240,10240,10240,0
20240604,094000,156984400,10240,10240,10240,10240,0
20240604,093900,156984400,10240,10240,10240,10240,35
20240604,093800,156626000,10230,10240,10240,10220,13
20240604,093700,156493040,10230,10230,10230,10230,0
20240604,093600,156493040,10230,10230,10230,10230,0
20240604,093500,156493040,10230,10230,10230,10230,5
20240604,093400,156441890,10240,10220,10240,10220,120
20240604,093300,155213820,10240,10220,10240,10220,86
20240604,093200,154334840,10210,10220,10220,10210,21
20240604,093100,154120280,10230,10220,10230,10220,106
20240604,093000,153036940,10220,10220,10220,10220,285
20240604,092900,150124240,10220,10240,10240,10220,703
20240604,092800,142933520,10240,10240,10240,10240,0
20240604,092700,142933520,10240,10240,10240,10240,141
20240604,092600,141489680,10210,10210,10210,10210,0
20240604,092500,141489680,10210,10210,10210,10210,150
20240604,092400,139958180,10210,10210,10210,10210,0
20240604,092300,139958180,10210,10210,10210,10210,26
20240604,092200,139692720,10210,10230,10230,10210,541
20240604,092100,134166750,10210,10210,10210,10210,3
20240604,092000,134136120,10240,10240,10240,10240,0
20240604,091900,134136120,10240,10240,10240,10240,0
20240604,091800,134136120,10240,10210,10240,10200,162
20240604,091700,132480740,10200,10200,10200,10200,204
20240604,091600,130399940,10200,10200,10200,10200,242
20240604,091500,127931540,10200,10240,10240,10200,2034
20240604,091400,107135740,10240,10270,10270,10240,138
20240604,091300,105721180,10240,10240,10240,10240,222
20240604,091200,103447900,10230,10240,10240,10230,98
20240604,091100,102444770,10240,10240,10270,10240,191
20240604,091000,100488630,10270,10270,10270,10260,57
20240604,090900,99903310,10230,10240,10240,10230,800
20240604,090800,91716510,10240,10230,10240,10230,236
20240604,090700,89300870,10230,10240,10260,10230,744
20240604,090600,81683340,10230,10290,10290,10220,442
20240604,090500,77158320,10290,10380,10380,10290,1074
20240604,090400,66072360,10390,10400,10400,10390,307
20240604,090300,62881590,10450,10330,10450,10330,3589
20240604,090200,25568460,10330,10360,10360,10330,444
20240604,090100,20968850,10310,10310,10310,10310,1
20240604,090000,20958540,10300,10350,10350,10300,2030