KissMeData/159010/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,202900,233762800,9950,9950,9950,9950,151
20240604,202800,233762800,9950,9950,9950,9950,0
20240604,202700,233762800,9950,9950,9950,9950,0
20240604,202600,233762800,9950,9950,9950,9950,0
20240604,202500,233762800,9950,9950,9950,9950,0
20240604,202400,233762800,9950,9950,9950,9950,0
20240604,202300,233762800,9950,9950,9950,9950,0
20240604,202200,233762800,9950,9950,9950,9950,0
20240604,202100,233762800,9950,9950,9950,9950,0
20240604,202000,233762800,9950,9950,9950,9950,0
20240604,201900,233762800,9950,9950,9950,9950,0
20240604,201800,233762800,9950,9950,9950,9950,0
20240604,201700,233762800,9950,9950,9950,9950,0
20240604,201600,233762800,9950,9950,9950,9950,0
20240604,201500,233762800,9950,9950,9950,9950,0
20240604,201400,233762800,9950,9950,9950,9950,0
20240604,201300,233762800,9950,9950,9950,9950,0
20240604,201200,233762800,9950,9950,9950,9950,0
20240604,201100,233762800,9950,9950,9950,9950,0
20240604,201000,233762800,9950,9950,9950,9950,0
20240604,200900,233762800,9950,9950,9950,9950,0
20240604,200800,233762800,9950,9950,9950,9950,0
20240604,200700,233762800,9950,9950,9950,9950,0
20240604,200600,233762800,9950,9950,9950,9950,0
20240604,200500,233762800,9950,9950,9950,9950,0
20240604,200400,233762800,9950,9950,9950,9950,0
20240604,200300,233762800,9950,9950,9950,9950,0
20240604,200200,233762800,9950,9950,9950,9950,0
20240604,200100,233762800,9950,9950,9950,9950,0
20240604,200000,233762800,9950,9950,9950,9950,0
20240604,195900,233762800,9950,9950,9950,9950,151
20240604,195800,233762800,9950,9950,9950,9950,0
20240604,195700,233762800,9950,9950,9950,9950,0
20240604,195600,233762800,9950,9950,9950,9950,0
20240604,195500,233762800,9950,9950,9950,9950,0
20240604,195400,233762800,9950,9950,9950,9950,0
20240604,195300,233762800,9950,9950,9950,9950,0
20240604,195200,233762800,9950,9950,9950,9950,0
20240604,195100,233762800,9950,9950,9950,9950,0
20240604,195000,233762800,9950,9950,9950,9950,0
20240604,194900,233762800,9950,9950,9950,9950,0
20240604,194800,233762800,9950,9950,9950,9950,0
20240604,194700,233762800,9950,9950,9950,9950,0
20240604,194600,233762800,9950,9950,9950,9950,0
20240604,194500,233762800,9950,9950,9950,9950,0
20240604,194400,233762800,9950,9950,9950,9950,0
20240604,194300,233762800,9950,9950,9950,9950,0
20240604,194200,233762800,9950,9950,9950,9950,0
20240604,194100,233762800,9950,9950,9950,9950,0
20240604,194000,233762800,9950,9950,9950,9950,0
20240604,193900,233762800,9950,9950,9950,9950,0
20240604,193800,233762800,9950,9950,9950,9950,0
20240604,193700,233762800,9950,9950,9950,9950,0
20240604,193600,233762800,9950,9950,9950,9950,0
20240604,193500,233762800,9950,9950,9950,9950,0
20240604,193400,233762800,9950,9950,9950,9950,0
20240604,193300,233762800,9950,9950,9950,9950,0
20240604,193200,233762800,9950,9950,9950,9950,0
20240604,193100,233762800,9950,9950,9950,9950,0
20240604,193000,233762800,9950,9950,9950,9950,0
20240604,192900,233762800,9950,9950,9950,9950,151
20240604,192800,233762800,9950,9950,9950,9950,0
20240604,192700,233762800,9950,9950,9950,9950,0
20240604,192600,233762800,9950,9950,9950,9950,0
20240604,192500,233762800,9950,9950,9950,9950,0
20240604,192400,233762800,9950,9950,9950,9950,0
20240604,192300,233762800,9950,9950,9950,9950,0
20240604,192200,233762800,9950,9950,9950,9950,0
20240604,192100,233762800,9950,9950,9950,9950,0
20240604,192000,233762800,9950,9950,9950,9950,0
20240604,191900,233762800,9950,9950,9950,9950,0
20240604,191800,233762800,9950,9950,9950,9950,0
20240604,191700,233762800,9950,9950,9950,9950,0
20240604,191600,233762800,9950,9950,9950,9950,0
20240604,191500,233762800,9950,9950,9950,9950,0
20240604,191400,233762800,9950,9950,9950,9950,0
20240604,191300,233762800,9950,9950,9950,9950,0
20240604,191200,233762800,9950,9950,9950,9950,0
20240604,191100,233762800,9950,9950,9950,9950,0
20240604,191000,233762800,9950,9950,9950,9950,0
20240604,190900,233762800,9950,9950,9950,9950,0
20240604,190800,233762800,9950,9950,9950,9950,0
20240604,190700,233762800,9950,9950,9950,9950,0
20240604,190600,233762800,9950,9950,9950,9950,0
20240604,190500,233762800,9950,9950,9950,9950,0
20240604,190400,233762800,9950,9950,9950,9950,0
20240604,190300,233762800,9950,9950,9950,9950,0
20240604,190200,233762800,9950,9950,9950,9950,0
20240604,190100,233762800,9950,9950,9950,9950,0
20240604,190000,233762800,9950,9950,9950,9950,0
20240604,185900,233762800,9950,9950,9950,9950,151
20240604,185800,233762800,9950,9950,9950,9950,0
20240604,185700,233762800,9950,9950,9950,9950,0
20240604,185600,233762800,9950,9950,9950,9950,0
20240604,185500,233762800,9950,9950,9950,9950,0
20240604,185400,233762800,9950,9950,9950,9950,0
20240604,185300,233762800,9950,9950,9950,9950,0
20240604,185200,233762800,9950,9950,9950,9950,0
20240604,185100,233762800,9950,9950,9950,9950,0
20240604,185000,233762800,9950,9950,9950,9950,0
20240604,184900,233762800,9950,9950,9950,9950,0
20240604,184800,233762800,9950,9950,9950,9950,0
20240604,184700,233762800,9950,9950,9950,9950,0
20240604,184600,233762800,9950,9950,9950,9950,0
20240604,184500,233762800,9950,9950,9950,9950,0
20240604,184400,233762800,9950,9950,9950,9950,0
20240604,184300,233762800,9950,9950,9950,9950,0
20240604,184200,233762800,9950,9950,9950,9950,0
20240604,184100,233762800,9950,9950,9950,9950,0
20240604,184000,233762800,9950,9950,9950,9950,0
20240604,183900,233762800,9950,9950,9950,9950,0
20240604,183800,233762800,9950,9950,9950,9950,0
20240604,183700,233762800,9950,9950,9950,9950,0
20240604,183600,233762800,9950,9950,9950,9950,0
20240604,183500,233762800,9950,9950,9950,9950,0
20240604,183400,233762800,9950,9950,9950,9950,0
20240604,183300,233762800,9950,9950,9950,9950,0
20240604,183200,233762800,9950,9950,9950,9950,0
20240604,183100,233762800,9950,9950,9950,9950,0
20240604,183000,233762800,9950,9950,9950,9950,0
20240604,182900,233762800,9950,9950,9950,9950,151
20240604,182800,233762800,9950,9950,9950,9950,0
20240604,182700,233762800,9950,9950,9950,9950,0
20240604,182600,233762800,9950,9950,9950,9950,0
20240604,182500,233762800,9950,9950,9950,9950,0
20240604,182400,233762800,9950,9950,9950,9950,0
20240604,182300,233762800,9950,9950,9950,9950,0
20240604,182200,233762800,9950,9950,9950,9950,0
20240604,182100,233762800,9950,9950,9950,9950,0
20240604,182000,233762800,9950,9950,9950,9950,0
20240604,181900,233762800,9950,9950,9950,9950,0
20240604,181800,233762800,9950,9950,9950,9950,0
20240604,181700,233762800,9950,9950,9950,9950,0
20240604,181600,233762800,9950,9950,9950,9950,0
20240604,181500,233762800,9950,9950,9950,9950,0
20240604,181400,233762800,9950,9950,9950,9950,0
20240604,181300,233762800,9950,9950,9950,9950,0
20240604,181200,233762800,9950,9950,9950,9950,0
20240604,181100,233762800,9950,9950,9950,9950,0
20240604,181000,233762800,9950,9950,9950,9950,0
20240604,180900,233762800,9950,9950,9950,9950,0
20240604,180800,233762800,9950,9950,9950,9950,0
20240604,180700,233762800,9950,9950,9950,9950,0
20240604,180600,233762800,9950,9950,9950,9950,0
20240604,180500,233762800,9950,9950,9950,9950,0
20240604,180400,233762800,9950,9950,9950,9950,0
20240604,180300,233762800,9950,9950,9950,9950,0
20240604,180200,233762800,9950,9950,9950,9950,0
20240604,180100,233762800,9950,9950,9950,9950,0
20240604,180000,233762800,9950,9950,9950,9950,0
20240604,175900,233762800,9950,9950,9950,9950,151
20240604,175800,233762800,9950,9950,9950,9950,0
20240604,175700,233762800,9950,9950,9950,9950,0
20240604,175600,233762800,9950,9950,9950,9950,0
20240604,175500,233762800,9950,9950,9950,9950,0
20240604,175400,233762800,9950,9950,9950,9950,0
20240604,175300,233762800,9950,9950,9950,9950,0
20240604,175200,233762800,9950,9950,9950,9950,0
20240604,175100,233762800,9950,9950,9950,9950,0
20240604,175000,233762800,9950,9950,9950,9950,0
20240604,174900,233762800,9950,9950,9950,9950,0
20240604,174800,233762800,9950,9950,9950,9950,0
20240604,174700,233762800,9950,9950,9950,9950,0
20240604,174600,233762800,9950,9950,9950,9950,0
20240604,174500,233762800,9950,9950,9950,9950,0
20240604,174400,233762800,9950,9950,9950,9950,0
20240604,174300,233762800,9950,9950,9950,9950,0
20240604,174200,233762800,9950,9950,9950,9950,0
20240604,174100,233762800,9950,9950,9950,9950,0
20240604,174000,233762800,9950,9950,9950,9950,0
20240604,173900,233762800,9950,9950,9950,9950,0
20240604,173800,233762800,9950,9950,9950,9950,0
20240604,173700,233762800,9950,9950,9950,9950,0
20240604,173600,233762800,9950,9950,9950,9950,0
20240604,173500,233762800,9950,9950,9950,9950,0
20240604,173400,233762800,9950,9950,9950,9950,0
20240604,173300,233762800,9950,9950,9950,9950,0
20240604,173200,233762800,9950,9950,9950,9950,0
20240604,173100,233762800,9950,9950,9950,9950,0
20240604,173000,233762800,9950,9950,9950,9950,0
20240604,172900,233762800,9950,9950,9950,9950,151
20240604,172800,233762800,9950,9950,9950,9950,0
20240604,172700,233762800,9950,9950,9950,9950,0
20240604,172600,233762800,9950,9950,9950,9950,0
20240604,172500,233762800,9950,9950,9950,9950,0
20240604,172400,233762800,9950,9950,9950,9950,0
20240604,172300,233762800,9950,9950,9950,9950,0
20240604,172200,233762800,9950,9950,9950,9950,0
20240604,172100,233762800,9950,9950,9950,9950,0
20240604,172000,233762800,9950,9950,9950,9950,0
20240604,171900,233762800,9950,9950,9950,9950,0
20240604,171800,233762800,9950,9950,9950,9950,0
20240604,171700,233762800,9950,9950,9950,9950,0
20240604,171600,233762800,9950,9950,9950,9950,0
20240604,171500,233762800,9950,9950,9950,9950,0
20240604,171400,233762800,9950,9950,9950,9950,0
20240604,171300,233762800,9950,9950,9950,9950,0
20240604,171200,233762800,9950,9950,9950,9950,0
20240604,171100,233762800,9950,9950,9950,9950,0
20240604,171000,233762800,9950,9950,9950,9950,0
20240604,170900,233762800,9950,9950,9950,9950,0
20240604,170800,233762800,9950,9950,9950,9950,0
20240604,170700,233762800,9950,9950,9950,9950,0
20240604,170600,233762800,9950,9950,9950,9950,0
20240604,170500,233762800,9950,9950,9950,9950,0
20240604,170400,233762800,9950,9950,9950,9950,0
20240604,170300,233762800,9950,9950,9950,9950,0
20240604,170200,233762800,9950,9950,9950,9950,0
20240604,170100,233762800,9950,9950,9950,9950,0
20240604,170000,233762800,9950,9950,9950,9950,0
20240604,165900,233762800,9950,9950,9950,9950,151
20240604,165800,233762800,9950,9950,9950,9950,0
20240604,165700,233762800,9950,9950,9950,9950,0
20240604,165600,233762800,9950,9950,9950,9950,0
20240604,165500,233762800,9950,9950,9950,9950,0
20240604,165400,233762800,9950,9950,9950,9950,0
20240604,165300,233762800,9950,9950,9950,9950,0
20240604,165200,233762800,9950,9950,9950,9950,0
20240604,165100,233762800,9950,9950,9950,9950,0
20240604,165000,233762800,9950,9950,9950,9950,0
20240604,164900,233762800,9950,9950,9950,9950,0
20240604,164800,233762800,9950,9950,9950,9950,0
20240604,164700,233762800,9950,9950,9950,9950,0
20240604,164600,233762800,9950,9950,9950,9950,0
20240604,164500,233762800,9950,9950,9950,9950,0
20240604,164400,233762800,9950,9950,9950,9950,0
20240604,164300,233762800,9950,9950,9950,9950,0
20240604,164200,233762800,9950,9950,9950,9950,0
20240604,164100,233762800,9950,9950,9950,9950,0
20240604,164000,233762800,9950,9950,9950,9950,0
20240604,163900,233762800,9950,9950,9950,9950,0
20240604,163800,233762800,9950,9950,9950,9950,0
20240604,163700,233762800,9950,9950,9950,9950,0
20240604,163600,233762800,9950,9950,9950,9950,0
20240604,163500,233762800,9950,9950,9950,9950,0
20240604,163400,233762800,9950,9950,9950,9950,0
20240604,163300,233762800,9950,9950,9950,9950,0
20240604,163200,233762800,9950,9950,9950,9950,0
20240604,163100,233762800,9950,9950,9950,9950,0
20240604,163000,233762800,9950,9950,9950,9950,0
20240604,162900,233762800,9950,9950,9950,9950,151
20240604,162800,233762800,9950,9950,9950,9950,0
20240604,162700,233762800,9950,9950,9950,9950,0
20240604,162600,233762800,9950,9950,9950,9950,0
20240604,162500,233762800,9950,9950,9950,9950,0
20240604,162400,233762800,9950,9950,9950,9950,0
20240604,162300,233762800,9950,9950,9950,9950,0
20240604,162200,233762800,9950,9950,9950,9950,0
20240604,162100,233762800,9950,9950,9950,9950,0
20240604,162000,233762800,9950,9950,9950,9950,0
20240604,161900,233762800,9950,9950,9950,9950,0
20240604,161800,233762800,9950,9950,9950,9950,0
20240604,161700,233762800,9950,9950,9950,9950,0
20240604,161600,233762800,9950,9950,9950,9950,0
20240604,161500,233762800,9950,9950,9950,9950,0
20240604,161400,233762800,9950,9950,9950,9950,0
20240604,161300,233762800,9950,9950,9950,9950,0
20240604,161200,233762800,9950,9950,9950,9950,0
20240604,161100,233762800,9950,9950,9950,9950,0
20240604,161000,233762800,9950,9950,9950,9950,0
20240604,160900,233762800,9950,9950,9950,9950,0
20240604,160800,233762800,9950,9950,9950,9950,0
20240604,160700,233762800,9950,9950,9950,9950,0
20240604,160600,233762800,9950,9950,9950,9950,0
20240604,160500,233762800,9950,9950,9950,9950,0
20240604,160400,233762800,9950,9950,9950,9950,0
20240604,160300,233762800,9950,9950,9950,9950,0
20240604,160200,233762800,9950,9950,9950,9950,0
20240604,160100,233762800,9950,9950,9950,9950,0
20240604,160000,233762800,9950,9950,9950,9950,0
20240604,155900,233762800,9950,9950,9950,9950,151
20240604,155800,233762800,9950,9950,9950,9950,0
20240604,155700,233762800,9950,9950,9950,9950,0
20240604,155600,233762800,9950,9950,9950,9950,0
20240604,155500,233762800,9950,9950,9950,9950,0
20240604,155400,233762800,9950,9950,9950,9950,0
20240604,155300,233762800,9950,9950,9950,9950,0
20240604,155200,233762800,9950,9950,9950,9950,0
20240604,155100,233762800,9950,9950,9950,9950,0
20240604,155000,233762800,9950,9950,9950,9950,0
20240604,154900,233762800,9950,9950,9950,9950,0
20240604,154800,233762800,9950,9950,9950,9950,0
20240604,154700,233762800,9950,9950,9950,9950,0
20240604,154600,233762800,9950,9950,9950,9950,0
20240604,154500,233762800,9950,9950,9950,9950,0
20240604,154400,233762800,9950,9950,9950,9950,0
20240604,154300,233762800,9950,9950,9950,9950,0
20240604,154200,233762800,9950,9950,9950,9950,0
20240604,154100,233762800,9950,9950,9950,9950,0
20240604,154000,233762800,9950,9950,9950,9950,0
20240604,153900,233762800,9950,9950,9950,9950,0
20240604,153800,233762800,9950,9950,9950,9950,0
20240604,153700,233762800,9950,9950,9950,9950,0
20240604,153600,233762800,9950,9950,9950,9950,0
20240604,153500,233762800,9950,9950,9950,9950,0
20240604,153400,233762800,9950,9950,9950,9950,0
20240604,153300,233762800,9950,9950,9950,9950,0
20240604,153200,233762800,9950,9950,9950,9950,0
20240604,153100,233762800,9950,9950,9950,9950,0
20240604,153000,233762800,9950,9950,9950,9950,151
20240604,152900,232260350,9950,9950,9950,9950,0
20240604,152800,232260350,9950,9950,9950,9950,0
20240604,152700,232260350,9950,9950,9950,9950,0
20240604,152600,232260350,9950,9950,9950,9950,0
20240604,152500,232260350,9950,9950,9950,9950,0
20240604,152400,232260350,9950,9950,9950,9950,0
20240604,152300,232260350,9950,9950,9950,9950,0
20240604,152200,232260350,9950,9950,9950,9950,0
20240604,152100,232260350,9950,9950,9950,9950,0
20240604,152000,232260350,9950,9950,9950,9950,0
20240604,151900,232260350,9950,9920,9960,9920,26
20240604,151800,232001730,9890,9880,9890,9880,119
20240604,151700,230825610,9870,9870,9870,9870,2
20240604,151600,230805870,9880,9880,9880,9880,27
20240604,151500,230539110,9920,9890,9920,9890,2
20240604,151400,230519300,9890,9920,9920,9890,323
20240604,151300,227320020,9930,9930,9930,9930,11
20240604,151200,227210790,9930,9930,9930,9930,0
20240604,151100,227210790,9930,9930,9930,9930,0
20240604,151000,227210790,9930,9930,9930,9930,0
20240604,150900,227210790,9930,9930,9930,9930,0
20240604,150800,227210790,9930,9930,9930,9930,0
20240604,150700,227210790,9930,9930,9930,9930,0
20240604,150600,227210790,9930,9930,9930,9930,0
20240604,150500,227210790,9930,9930,9930,9930,0
20240604,150400,227210790,9930,9930,9930,9930,0
20240604,150300,227210790,9930,9930,9930,9930,0
20240604,150200,227210790,9930,10010,10010,9930,7615
20240604,150100,151253550,10020,10020,10020,10020,0
20240604,150000,151253550,10020,10020,10020,10020,0
20240604,145900,151253550,10020,10020,10020,10020,6
20240604,145800,151193430,10010,10010,10010,10010,0
20240604,145700,151193430,10010,10010,10010,10010,0
20240604,145600,151193430,10010,10010,10010,10010,0
20240604,145500,151193430,10010,10010,10010,10010,6
20240604,145400,151133370,10010,10010,10010,10010,0
20240604,145300,151133370,10010,10010,10010,10010,0
20240604,145200,151133370,10010,10010,10010,10010,0
20240604,145100,151133370,10010,10010,10010,10010,5
20240604,145000,151083320,10010,10010,10010,10010,0
20240604,144900,151083320,10010,10010,10010,10010,0
20240604,144800,151083320,10010,10010,10010,10010,45
20240604,144700,150632870,10000,10000,10000,10000,0
20240604,144600,150632870,10000,10000,10000,10000,0
20240604,144500,150632870,10000,10000,10000,10000,0
20240604,144400,150632870,10000,10000,10000,10000,0
20240604,144300,150632870,10000,10000,10000,10000,0
20240604,144200,150632870,10000,10000,10000,10000,0
20240604,144100,150632870,10000,10000,10000,10000,8
20240604,144000,150552870,10000,10000,10000,10000,0
20240604,143900,150552870,10000,10000,10000,10000,0
20240604,143800,150552870,10000,10000,10000,10000,0
20240604,143700,150552870,10000,10000,10000,10000,188
20240604,143600,148672870,10020,10000,10020,10000,266
20240604,143500,146012790,10000,10000,10020,10000,229
20240604,143400,143722750,10000,9990,10000,9990,117
20240604,143300,142553090,9970,9970,9970,9970,0
20240604,143200,142553090,9970,9970,9970,9970,0
20240604,143100,142553090,9970,9970,9970,9970,9
20240604,143000,142463360,9970,9970,9970,9970,0
20240604,142900,142463360,9970,9980,9980,9970,1559
20240604,142800,126919010,9980,9990,9990,9980,61
20240604,142700,126309840,10020,10020,10020,10020,0
20240604,142600,126309840,10020,10010,10020,10010,6
20240604,142500,126249730,10020,10010,10020,10010,201
20240604,142400,124237710,10000,10000,10000,10000,0
20240604,142300,124237710,10000,10000,10000,10000,0
20240604,142200,124237710,10000,10000,10000,10000,0
20240604,142100,124237710,10000,10000,10000,10000,37
20240604,142000,123867710,10010,10020,10020,10010,565
20240604,141900,118211850,10050,10050,10050,10050,0
20240604,141800,118211850,10050,10050,10050,10050,0
20240604,141700,118211850,10050,10040,10050,10040,10
20240604,141600,118111440,10040,10040,10050,10040,12
20240604,141500,117990950,10050,10040,10050,10040,4
20240604,141400,117950780,10050,10050,10050,10050,0
20240604,141300,117950780,10050,10050,10050,10050,0
20240604,141200,117950780,10050,10030,10050,10030,5
20240604,141100,117900590,10050,10050,10050,10050,0
20240604,141000,117900590,10050,10030,10050,10030,2
20240604,140900,117880510,10050,10030,10050,10030,2
20240604,140800,117860430,10040,10040,10040,10040,0
20240604,140700,117860430,10040,10030,10050,10030,4
20240604,140600,117820280,10050,10050,10050,10050,0
20240604,140500,117820280,10050,10050,10050,10050,0
20240604,140400,117820280,10050,10050,10050,10050,0
20240604,140300,117820280,10050,10050,10050,10050,0
20240604,140200,117820280,10050,10020,10050,10020,3
20240604,140100,117790180,10060,10060,10060,10060,0
20240604,140000,117790180,10060,10030,10060,10030,2
20240604,135900,117770090,10060,10030,10060,10030,2
20240604,135800,117750000,10060,10060,10060,10060,0
20240604,135700,117750000,10060,10030,10060,10030,8
20240604,135600,117669640,10060,10030,10060,10030,2
20240604,135500,117649550,10060,10030,10060,10030,12
20240604,135400,117529020,10060,10030,10060,10030,6
20240604,135300,117468750,10060,10060,10060,10020,53
20240604,135200,116937190,10030,10030,10060,10030,13
20240604,135100,116806640,10060,10030,10060,10030,4
20240604,135000,116766460,10020,10020,10020,10020,0
20240604,134900,116766460,10020,10020,10020,10020,27
20240604,134800,116495920,10060,10060,10060,10060,0
20240604,134700,116495920,10060,10060,10060,10060,0
20240604,134600,116495920,10060,10060,10060,10060,0
20240604,134500,116495920,10060,10060,10060,10060,0
20240604,134400,116495920,10060,10020,10060,10020,6
20240604,134300,116435680,10060,10020,10060,10020,101
20240604,134200,115421310,10020,10020,10020,10020,0
20240604,134100,115421310,10020,10030,10030,10020,5
20240604,134000,115371170,10020,10020,10020,10020,0
20240604,133900,115371170,10020,10020,10020,10020,0
20240604,133800,115371170,10020,10020,10020,10020,0
20240604,133700,115371170,10020,10020,10020,10020,0
20240604,133600,115371170,10020,10020,10020,10020,0
20240604,133500,115371170,10020,10020,10020,10020,0
20240604,133400,115371170,10020,10020,10020,10020,1
20240604,133300,115361150,10050,10050,10050,10050,1
20240604,133200,115351100,10010,10010,10010,10010,0
20240604,133100,115351100,10010,10010,10010,10010,9
20240604,133000,115261010,10010,10010,10010,10010,0
20240604,132900,115261010,10010,10010,10010,10010,0
20240604,132800,115261010,10010,10010,10010,10010,0
20240604,132700,115261010,10010,10010,10010,10010,0
20240604,132600,115261010,10010,10010,10010,10010,0
20240604,132500,115261010,10010,10010,10010,10010,1
20240604,132400,115251000,10050,10050,10050,10050,0
20240604,132300,115251000,10050,10050,10050,10010,3
20240604,132200,115220890,10040,10030,10040,10010,300
20240604,132100,112210910,10040,10040,10040,10040,0
20240604,132000,112210910,10040,10010,10040,10010,2
20240604,131900,112190860,10000,10000,10000,10000,0
20240604,131800,112190860,10000,10000,10000,10000,0
20240604,131700,112190860,10000,10000,10000,10000,0
20240604,131600,112190860,10000,10000,10000,10000,0
20240604,131500,112190860,10000,10000,10000,10000,0
20240604,131400,112190860,10000,10000,10000,10000,0
20240604,131300,112190860,10000,10000,10000,10000,0
20240604,131200,112190860,10000,10000,10000,10000,0
20240604,131100,112190860,10000,10000,10000,10000,11
20240604,131000,112080860,10000,10000,10000,10000,0
20240604,130900,112080860,10000,10000,10000,10000,0
20240604,130800,112080860,10000,10000,10000,10000,1
20240604,130700,112070860,10030,10030,10030,10030,0
20240604,130600,112070860,10030,10030,10030,10030,0
20240604,130500,112070860,10030,10000,10040,10000,11
20240604,130400,111960680,10040,10040,10040,10040,0
20240604,130300,111960680,10040,10000,10040,10000,10
20240604,130200,111860510,10000,10000,10000,10000,1
20240604,130100,111850510,10040,10000,10040,10000,18
20240604,130000,111670360,9970,9970,9970,9970,0
20240604,125900,111670360,9970,9970,9970,9970,0
20240604,125800,111670360,9970,9970,9970,9970,0
20240604,125700,111670360,9970,9970,9970,9970,0
20240604,125600,111670360,9970,9970,9970,9970,0
20240604,125500,111670360,9970,9970,9970,9970,0
20240604,125400,111670360,9970,9970,9970,9970,0
20240604,125300,111670360,9970,9970,9970,9970,0
20240604,125200,111670360,9970,9970,9970,9970,0
20240604,125100,111670360,9970,9980,9980,9970,10
20240604,125000,111570640,9970,9970,9970,9970,0
20240604,124900,111570640,9970,9970,9970,9970,0
20240604,124800,111570640,9970,9970,9970,9970,1
20240604,124700,111560670,9970,9970,9970,9970,0
20240604,124600,111560670,9970,9970,9970,9970,0
20240604,124500,111560670,9970,9970,9970,9970,0
20240604,124400,111560670,9970,9970,9970,9970,0
20240604,124300,111560670,9970,9970,9970,9970,1
20240604,124200,111550700,9970,9970,9970,9970,1
20240604,124100,111540730,10000,10000,10000,10000,0
20240604,124000,111540730,10000,10000,10000,10000,4
20240604,123900,111500730,10050,10050,10050,10050,0
20240604,123800,111500730,10050,10050,10050,10050,0
20240604,123700,111500730,10050,10050,10050,10050,0
20240604,123600,111500730,10050,10050,10050,10050,0
20240604,123500,111500730,10050,10050,10050,10000,14
20240604,123400,111360370,10010,10000,10070,10000,72
20240604,123300,110639440,10000,10000,10000,10000,0
20240604,123200,110639440,10000,10000,10000,10000,155
20240604,123100,109089440,9970,9970,9970,9970,17
20240604,123000,108919950,9970,9970,9970,9970,0
20240604,122900,108919950,9970,9970,9970,9970,0
20240604,122800,108919950,9970,9970,9970,9970,1
20240604,122700,108909980,9970,10010,10010,9970,3163
20240604,122600,77306030,10020,10020,10020,10020,0
20240604,122500,77306030,10020,10020,10020,10020,0
20240604,122400,77306030,10020,10040,10040,10020,624
20240604,122300,71051920,10040,10040,10040,10040,0
20240604,122200,71051920,10040,10040,10040,10040,56
20240604,122100,70489680,10050,10050,10050,10050,76
20240604,122000,69725880,10050,10050,10050,10050,0
20240604,121900,69725880,10050,10050,10050,10050,0
20240604,121800,69725880,10050,10050,10050,10050,0
20240604,121700,69725880,10050,10050,10050,10050,0
20240604,121600,69725880,10050,10050,10050,10050,0
20240604,121500,69725880,10050,10050,10050,10050,0
20240604,121400,69725880,10050,10050,10050,10050,0
20240604,121300,69725880,10050,10050,10050,10050,1
20240604,121200,69715830,10050,10050,10050,10050,0
20240604,121100,69715830,10050,10050,10050,10050,18
20240604,121000,69534930,10050,10050,10050,10050,1
20240604,120900,69524880,10050,10050,10050,10050,0
20240604,120800,69524880,10050,10050,10050,10050,0
20240604,120700,69524880,10050,10050,10050,10050,0
20240604,120600,69524880,10050,10050,10050,10050,0
20240604,120500,69524880,10050,10050,10050,10050,0
20240604,120400,69524880,10050,10050,10050,10050,0
20240604,120300,69524880,10050,10050,10050,10050,0
20240604,120200,69524880,10050,10050,10050,10050,2
20240604,120100,69504780,10070,10070,10070,10070,0
20240604,120000,69504780,10070,10070,10070,10070,0
20240604,115900,69504780,10070,10070,10070,10070,0
20240604,115800,69504780,10070,10070,10070,10070,0
20240604,115700,69504780,10070,10050,10070,10050,2
20240604,115600,69484660,10070,10050,10070,10050,2
20240604,115500,69464540,10040,10040,10040,10040,1
20240604,115400,69454500,10040,10040,10040,10040,0
20240604,115300,69454500,10040,10040,10040,10040,0
20240604,115200,69454500,10040,10040,10040,10040,0
20240604,115100,69454500,10040,10040,10040,10040,10
20240604,115000,69354100,10040,10040,10040,10040,0
20240604,114900,69354100,10040,10040,10040,10040,0
20240604,114800,69354100,10040,10040,10040,10040,3
20240604,114700,69323980,10070,10070,10070,10070,0
20240604,114600,69323980,10070,10070,10070,10070,0
20240604,114500,69323980,10070,10070,10070,10070,0
20240604,114400,69323980,10070,10070,10070,10070,0
20240604,114300,69323980,10070,10060,10070,10060,8
20240604,114200,69243480,10040,10040,10040,10040,0
20240604,114100,69243480,10040,10030,10040,10030,216
20240604,114000,67075020,10030,10030,10030,10030,183
20240604,113900,65239530,10020,10020,10020,10020,0
20240604,113800,65239530,10020,10020,10020,10020,0
20240604,113700,65239530,10020,10020,10020,10020,0
20240604,113600,65239530,10020,10020,10020,10020,0
20240604,113500,65239530,10020,10020,10020,10020,0
20240604,113400,65239530,10020,10020,10020,10020,0
20240604,113300,65239530,10020,10020,10020,10020,0
20240604,113200,65239530,10020,10020,10020,10020,7
20240604,113100,65169390,10020,10020,10020,10020,2
20240604,113000,65149350,10020,10020,10020,10020,0
20240604,112900,65149350,10020,10020,10020,10020,1
20240604,112800,65139330,10010,10010,10010,10010,0
20240604,112700,65139330,10010,10010,10010,10010,0
20240604,112600,65139330,10010,10010,10010,10010,0
20240604,112500,65139330,10010,10010,10010,10010,1
20240604,112400,65129320,10010,10010,10010,10010,0
20240604,112300,65129320,10010,10010,10010,10010,0
20240604,112200,65129320,10010,10010,10010,10010,2
20240604,112100,65109300,10010,10010,10010,10010,58
20240604,112000,64528720,10000,10000,10000,10000,0
20240604,111900,64528720,10000,10000,10000,10000,0
20240604,111800,64528720,10000,10000,10000,10000,0
20240604,111700,64528720,10000,10000,10000,10000,0
20240604,111600,64528720,10000,10000,10000,10000,0
20240604,111500,64528720,10000,10000,10000,10000,0
20240604,111400,64528720,10000,10000,10000,10000,0
20240604,111300,64528720,10000,10000,10030,10000,94
20240604,111200,63588690,10010,10020,10020,10010,327
20240604,111100,60315250,10040,10040,10040,10040,0
20240604,111000,60315250,10040,10020,10040,10020,3
20240604,110900,60285150,10040,10040,10040,10040,1
20240604,110800,60275110,10010,10010,10010,10010,0
20240604,110700,60275110,10010,10010,10010,10010,0
20240604,110600,60275110,10010,10010,10010,10010,0
20240604,110500,60275110,10010,10010,10010,10010,0
20240604,110400,60275110,10010,10010,10010,10010,0
20240604,110300,60275110,10010,10010,10010,10010,0
20240604,110200,60275110,10010,10010,10010,10010,0
20240604,110100,60275110,10010,10010,10010,10010,9
20240604,110000,60185020,10010,10010,10010,10010,1
20240604,105900,60175010,10010,10010,10010,10010,0
20240604,105800,60175010,10010,10010,10010,10010,1
20240604,105700,60165000,10020,10020,10020,10010,11
20240604,105600,60054830,10020,10020,10020,10020,0
20240604,105500,60054830,10020,10020,10020,10020,4
20240604,105400,60014750,10020,10020,10020,10020,94
20240604,105300,59072870,10020,10020,10020,10020,0
20240604,105200,59072870,10020,10020,10020,10020,0
20240604,105100,59072870,10020,10020,10020,10020,100
20240604,105000,58070870,10010,10010,10010,10010,0
20240604,104900,58070870,10010,10010,10010,10010,0
20240604,104800,58070870,10010,10010,10010,10010,2
20240604,104700,58050850,10010,10010,10010,10010,60
20240604,104600,57450250,10010,10020,10020,10010,25
20240604,104500,57199870,10020,10020,10020,10020,1
20240604,104400,57189850,10020,10020,10020,10020,0
20240604,104300,57189850,10020,10020,10020,10020,1
20240604,104200,57179830,10030,10030,10030,10030,15
20240604,104100,57029380,10030,10030,10030,10030,12
20240604,104000,56909020,10040,10040,10040,10040,0
20240604,103900,56909020,10040,10040,10040,10040,0
20240604,103800,56909020,10040,10040,10040,10040,0
20240604,103700,56909020,10040,10040,10040,10040,0
20240604,103600,56909020,10040,10040,10050,10040,101
20240604,103500,55894970,10040,10040,10040,10040,0
20240604,103400,55894970,10040,10040,10040,10040,1
20240604,103300,55884930,10040,10040,10040,10040,10
20240604,103200,55784530,10030,10030,10030,10030,1
20240604,103100,55774500,10040,10040,10040,10040,5
20240604,103000,55724300,10040,10040,10040,10040,0
20240604,102900,55724300,10040,10040,10040,10040,0
20240604,102800,55724300,10040,10040,10040,10040,0
20240604,102700,55724300,10040,10040,10040,10040,0
20240604,102600,55724300,10040,10040,10040,10040,0
20240604,102500,55724300,10040,10040,10040,10040,1
20240604,102400,55714260,10040,10040,10040,10040,0
20240604,102300,55714260,10040,10040,10040,10040,0
20240604,102200,55714260,10040,10040,10040,10040,0
20240604,102100,55714260,10040,10080,10080,10040,9
20240604,102000,55623860,10040,10040,10040,10040,0
20240604,101900,55623860,10040,10040,10040,10040,1
20240604,101800,55613820,10030,10050,10050,10030,420
20240604,101700,51392840,10030,10030,10030,10030,0
20240604,101600,51392840,10030,10030,10030,10030,0
20240604,101500,51392840,10030,10030,10030,10030,0
20240604,101400,51392840,10030,10030,10030,10030,200
20240604,101300,49386840,10030,10050,10050,10030,2
20240604,101200,49366760,10030,10030,10030,10030,0
20240604,101100,49366760,10030,10030,10030,10030,9
20240604,101000,49276490,10030,10030,10030,10030,0
20240604,100900,49276490,10030,10030,10030,10030,0
20240604,100800,49276490,10030,10030,10030,10030,0
20240604,100700,49276490,10030,10030,10030,10030,0
20240604,100600,49276490,10030,10030,10030,10030,0
20240604,100500,49276490,10030,10030,10030,10030,1
20240604,100400,49266460,10030,10050,10050,10030,2
20240604,100300,49246380,10030,10030,10030,10030,0
20240604,100200,49246380,10030,10050,10050,10030,49
20240604,100100,48754550,10050,10050,10050,10050,8
20240604,100000,48674150,10040,10040,10040,10040,1
20240604,095900,48664110,10080,10080,10080,10080,0
20240604,095800,48664110,10080,10070,10080,10070,2
20240604,095700,48643960,10090,10060,10100,10060,10
20240604,095600,48543140,10090,10060,10090,10060,2
20240604,095500,48522990,10090,10030,10090,10030,195
20240604,095400,46565240,10030,10030,10030,10030,1
20240604,095300,46555210,10000,10000,10000,10000,0
20240604,095200,46555210,10000,10000,10000,10000,3
20240604,095100,46525210,10000,10000,10000,10000,18
20240604,095000,46345210,10000,10000,10000,10000,1727
20240604,094900,29075210,10000,10000,10000,10000,0
20240604,094800,29075210,10000,10000,10000,10000,4
20240604,094700,29035210,10000,9980,10000,9980,3
20240604,094600,29005230,9980,9980,9980,9980,4
20240604,094500,28965310,9980,9960,9980,9960,9
20240604,094400,28875510,9960,9990,9990,9960,103
20240604,094300,27849540,9980,9980,9980,9980,9
20240604,094200,27759720,9960,10040,10040,9910,774
20240604,094100,20036140,10060,10070,10070,10060,3
20240604,094000,20005940,10070,10120,10120,10060,5
20240604,093900,19955510,10070,10050,10120,10050,250
20240604,093800,17438300,10030,10030,10030,10030,1
20240604,093700,17428270,10050,10050,10050,10050,350
20240604,093600,13910770,10050,10050,10050,10050,0
20240604,093500,13910770,10050,10050,10050,10050,0
20240604,093400,13910770,10050,10050,10050,10050,0
20240604,093300,13910770,10050,10050,10050,10050,0
20240604,093200,13910770,10050,10050,10050,10050,0
20240604,093100,13910770,10050,10050,10050,10050,66
20240604,093000,13247470,10050,10050,10050,10050,86
20240604,092900,12383170,10100,10100,10100,10100,0
20240604,092800,12383170,10100,10050,10100,10050,150
20240604,092700,10875590,10050,10050,10050,10050,1
20240604,092600,10865540,10020,10020,10020,10020,0
20240604,092500,10865540,10020,10020,10020,10020,0
20240604,092400,10865540,10020,10020,10020,10020,0
20240604,092300,10865540,10020,10020,10020,10020,1
20240604,092200,10855520,10050,10040,10050,10020,4
20240604,092100,10815360,10040,10050,10050,10040,14
20240604,092000,10674690,10050,10050,10050,10050,0
20240604,091900,10674690,10050,10050,10050,10050,1
20240604,091800,10664640,10050,10050,10050,10050,1
20240604,091700,10654590,10050,10050,10050,10050,0
20240604,091600,10654590,10050,10050,10050,10050,0
20240604,091500,10654590,10050,10070,10070,10050,17
20240604,091400,10483590,10070,10070,10070,10070,1
20240604,091300,10473520,10100,10100,10100,10100,0
20240604,091200,10473520,10100,10100,10100,10100,1
20240604,091100,10463420,10100,10100,10100,10100,0
20240604,091000,10463420,10100,10100,10100,10100,1
20240604,090900,10453320,10100,10060,10100,10060,4
20240604,090800,10412960,10100,10060,10100,10060,11
20240604,090700,10301900,10090,10090,10090,10090,0
20240604,090600,10301900,10090,10090,10090,10090,0
20240604,090500,10301900,10090,10090,10090,10090,10
20240604,090400,10201000,10090,10090,10090,10090,36
20240604,090300,9837760,10090,10110,10110,10090,918
20240604,090200,565600,10100,10100,10100,10100,0
20240604,090100,565600,10100,10100,10100,10100,0
20240604,090000,565600,10100,10100,10100,10100,56