KissMeData/033320/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191600,355432500,4155,4155,4155,4155,2236
20240604,191500,355432500,4155,4155,4155,4155,0
20240604,191400,355432500,4155,4155,4155,4155,0
20240604,191300,355432500,4155,4155,4155,4155,0
20240604,191200,355432500,4155,4155,4155,4155,0
20240604,191100,355432500,4155,4155,4155,4155,0
20240604,191000,355432500,4155,4155,4155,4155,0
20240604,190900,355432500,4155,4155,4155,4155,0
20240604,190800,355432500,4155,4155,4155,4155,0
20240604,190700,355432500,4155,4155,4155,4155,0
20240604,190600,355432500,4155,4155,4155,4155,0
20240604,190500,355432500,4155,4155,4155,4155,0
20240604,190400,355432500,4155,4155,4155,4155,0
20240604,190300,355432500,4155,4155,4155,4155,0
20240604,190200,355432500,4155,4155,4155,4155,0
20240604,190100,355432500,4155,4155,4155,4155,0
20240604,190000,355432500,4155,4155,4155,4155,0
20240604,185900,355432500,4155,4155,4155,4155,0
20240604,185800,355432500,4155,4155,4155,4155,0
20240604,185700,355432500,4155,4155,4155,4155,0
20240604,185600,355432500,4155,4155,4155,4155,0
20240604,185500,355432500,4155,4155,4155,4155,0
20240604,185400,355432500,4155,4155,4155,4155,0
20240604,185300,355432500,4155,4155,4155,4155,0
20240604,185200,355432500,4155,4155,4155,4155,0
20240604,185100,355432500,4155,4155,4155,4155,0
20240604,185000,355432500,4155,4155,4155,4155,0
20240604,184900,355432500,4155,4155,4155,4155,0
20240604,184800,355432500,4155,4155,4155,4155,0
20240604,184700,355432500,4155,4155,4155,4155,0
20240604,184600,355432500,4155,4155,4155,4155,2236
20240604,184500,355432500,4155,4155,4155,4155,0
20240604,184400,355432500,4155,4155,4155,4155,0
20240604,184300,355432500,4155,4155,4155,4155,0
20240604,184200,355432500,4155,4155,4155,4155,0
20240604,184100,355432500,4155,4155,4155,4155,0
20240604,184000,355432500,4155,4155,4155,4155,0
20240604,183900,355432500,4155,4155,4155,4155,0
20240604,183800,355432500,4155,4155,4155,4155,0
20240604,183700,355432500,4155,4155,4155,4155,0
20240604,183600,355432500,4155,4155,4155,4155,0
20240604,183500,355432500,4155,4155,4155,4155,0
20240604,183400,355432500,4155,4155,4155,4155,0
20240604,183300,355432500,4155,4155,4155,4155,0
20240604,183200,355432500,4155,4155,4155,4155,0
20240604,183100,355432500,4155,4155,4155,4155,0
20240604,183000,355432500,4155,4155,4155,4155,0
20240604,182900,355432500,4155,4155,4155,4155,0
20240604,182800,355432500,4155,4155,4155,4155,0
20240604,182700,355432500,4155,4155,4155,4155,0
20240604,182600,355432500,4155,4155,4155,4155,0
20240604,182500,355432500,4155,4155,4155,4155,0
20240604,182400,355432500,4155,4155,4155,4155,0
20240604,182300,355432500,4155,4155,4155,4155,0
20240604,182200,355432500,4155,4155,4155,4155,0
20240604,182100,355432500,4155,4155,4155,4155,0
20240604,182000,355432500,4155,4155,4155,4155,0
20240604,181900,355432500,4155,4155,4155,4155,0
20240604,181800,355432500,4155,4155,4155,4155,0
20240604,181700,355432500,4155,4155,4155,4155,0
20240604,181600,355432500,4155,4155,4155,4155,2236
20240604,181500,355432500,4155,4155,4155,4155,0
20240604,181400,355432500,4155,4155,4155,4155,0
20240604,181300,355432500,4155,4155,4155,4155,0
20240604,181200,355432500,4155,4155,4155,4155,0
20240604,181100,355432500,4155,4155,4155,4155,0
20240604,181000,355432500,4155,4155,4155,4155,0
20240604,180900,355432500,4155,4155,4155,4155,0
20240604,180800,355432500,4155,4155,4155,4155,0
20240604,180700,355432500,4155,4155,4155,4155,0
20240604,180600,355432500,4155,4155,4155,4155,0
20240604,180500,355432500,4155,4155,4155,4155,0
20240604,180400,355432500,4155,4155,4155,4155,0
20240604,180300,355432500,4155,4155,4155,4155,0
20240604,180200,355432500,4155,4155,4155,4155,0
20240604,180100,355432500,4155,4155,4155,4155,0
20240604,180000,355432500,4155,4155,4155,4155,0
20240604,175900,355432500,4155,4155,4155,4155,0
20240604,175800,355432500,4155,4155,4155,4155,0
20240604,175700,355432500,4155,4155,4155,4155,0
20240604,175600,355432500,4155,4155,4155,4155,0
20240604,175500,355432500,4155,4155,4155,4155,0
20240604,175400,355432500,4155,4155,4155,4155,0
20240604,175300,355432500,4155,4155,4155,4155,0
20240604,175200,355432500,4155,4155,4155,4155,0
20240604,175100,355432500,4155,4155,4155,4155,0
20240604,175000,355432500,4155,4155,4155,4155,0
20240604,174900,355432500,4155,4155,4155,4155,0
20240604,174800,355432500,4155,4155,4155,4155,0
20240604,174700,355432500,4155,4155,4155,4155,0
20240604,174600,355432500,4155,4155,4155,4155,2236
20240604,174500,355432500,4155,4155,4155,4155,0
20240604,174400,355432500,4155,4155,4155,4155,0
20240604,174300,355432500,4155,4155,4155,4155,0
20240604,174200,355432500,4155,4155,4155,4155,0
20240604,174100,355432500,4155,4155,4155,4155,0
20240604,174000,355432500,4155,4155,4155,4155,0
20240604,173900,355432500,4155,4155,4155,4155,0
20240604,173800,355432500,4155,4155,4155,4155,0
20240604,173700,355432500,4155,4155,4155,4155,0
20240604,173600,355432500,4155,4155,4155,4155,0
20240604,173500,355432500,4155,4155,4155,4155,0
20240604,173400,355432500,4155,4155,4155,4155,0
20240604,173300,355432500,4155,4155,4155,4155,0
20240604,173200,355432500,4155,4155,4155,4155,0
20240604,173100,355432500,4155,4155,4155,4155,0
20240604,173000,355432500,4155,4155,4155,4155,0
20240604,172900,355432500,4155,4155,4155,4155,0
20240604,172800,355432500,4155,4155,4155,4155,0
20240604,172700,355432500,4155,4155,4155,4155,0
20240604,172600,355432500,4155,4155,4155,4155,0
20240604,172500,355432500,4155,4155,4155,4155,0
20240604,172400,355432500,4155,4155,4155,4155,0
20240604,172300,355432500,4155,4155,4155,4155,0
20240604,172200,355432500,4155,4155,4155,4155,0
20240604,172100,355432500,4155,4155,4155,4155,0
20240604,172000,355432500,4155,4155,4155,4155,0
20240604,171900,355432500,4155,4155,4155,4155,0
20240604,171800,355432500,4155,4155,4155,4155,0
20240604,171700,355432500,4155,4155,4155,4155,0
20240604,171600,355432500,4155,4155,4155,4155,2236
20240604,171500,355432500,4155,4155,4155,4155,0
20240604,171400,355432500,4155,4155,4155,4155,0
20240604,171300,355432500,4155,4155,4155,4155,0
20240604,171200,355432500,4155,4155,4155,4155,0
20240604,171100,355432500,4155,4155,4155,4155,0
20240604,171000,355432500,4155,4155,4155,4155,0
20240604,170900,355432500,4155,4155,4155,4155,0
20240604,170800,355432500,4155,4155,4155,4155,0
20240604,170700,355432500,4155,4155,4155,4155,0
20240604,170600,355432500,4155,4155,4155,4155,0
20240604,170500,355432500,4155,4155,4155,4155,0
20240604,170400,355432500,4155,4155,4155,4155,0
20240604,170300,355432500,4155,4155,4155,4155,0
20240604,170200,355432500,4155,4155,4155,4155,0
20240604,170100,355432500,4155,4155,4155,4155,0
20240604,170000,355432500,4155,4155,4155,4155,0
20240604,165900,355432500,4155,4155,4155,4155,0
20240604,165800,355432500,4155,4155,4155,4155,0
20240604,165700,355432500,4155,4155,4155,4155,0
20240604,165600,355432500,4155,4155,4155,4155,0
20240604,165500,355432500,4155,4155,4155,4155,0
20240604,165400,355432500,4155,4155,4155,4155,0
20240604,165300,355432500,4155,4155,4155,4155,0
20240604,165200,355432500,4155,4155,4155,4155,0
20240604,165100,355432500,4155,4155,4155,4155,0
20240604,165000,355432500,4155,4155,4155,4155,0
20240604,164900,355432500,4155,4155,4155,4155,0
20240604,164800,355432500,4155,4155,4155,4155,0
20240604,164700,355432500,4155,4155,4155,4155,0
20240604,164600,355432500,4155,4155,4155,4155,2236
20240604,164500,355432500,4155,4155,4155,4155,0
20240604,164400,355432500,4155,4155,4155,4155,0
20240604,164300,355432500,4155,4155,4155,4155,0
20240604,164200,355432500,4155,4155,4155,4155,0
20240604,164100,355432500,4155,4155,4155,4155,0
20240604,164000,355432500,4155,4155,4155,4155,0
20240604,163900,355432500,4155,4155,4155,4155,0
20240604,163800,355432500,4155,4155,4155,4155,0
20240604,163700,355432500,4155,4155,4155,4155,0
20240604,163600,355432500,4155,4155,4155,4155,0
20240604,163500,355432500,4155,4155,4155,4155,0
20240604,163400,355432500,4155,4155,4155,4155,0
20240604,163300,355432500,4155,4155,4155,4155,0
20240604,163200,355432500,4155,4155,4155,4155,0
20240604,163100,355432500,4155,4155,4155,4155,0
20240604,163000,355432500,4155,4155,4155,4155,0
20240604,162900,355432500,4155,4155,4155,4155,0
20240604,162800,355432500,4155,4155,4155,4155,0
20240604,162700,355432500,4155,4155,4155,4155,0
20240604,162600,355432500,4155,4155,4155,4155,0
20240604,162500,355432500,4155,4155,4155,4155,0
20240604,162400,355432500,4155,4155,4155,4155,0
20240604,162300,355432500,4155,4155,4155,4155,0
20240604,162200,355432500,4155,4155,4155,4155,0
20240604,162100,355432500,4155,4155,4155,4155,0
20240604,162000,355432500,4155,4155,4155,4155,0
20240604,161900,355432500,4155,4155,4155,4155,0
20240604,161800,355432500,4155,4155,4155,4155,0
20240604,161700,355432500,4155,4155,4155,4155,0
20240604,161600,355432500,4155,4155,4155,4155,2236
20240604,161500,355432500,4155,4155,4155,4155,0
20240604,161400,355432500,4155,4155,4155,4155,0
20240604,161300,355432500,4155,4155,4155,4155,0
20240604,161200,355432500,4155,4155,4155,4155,0
20240604,161100,355432500,4155,4155,4155,4155,0
20240604,161000,355432500,4155,4155,4155,4155,0
20240604,160900,355432500,4155,4155,4155,4155,0
20240604,160800,355432500,4155,4155,4155,4155,0
20240604,160700,355432500,4155,4155,4155,4155,0
20240604,160600,355432500,4155,4155,4155,4155,0
20240604,160500,355432500,4155,4155,4155,4155,0
20240604,160400,355432500,4155,4155,4155,4155,0
20240604,160300,355432500,4155,4155,4155,4155,0
20240604,160200,355432500,4155,4155,4155,4155,0
20240604,160100,355432500,4155,4155,4155,4155,0
20240604,160000,355432500,4155,4155,4155,4155,0
20240604,155900,355432500,4155,4155,4155,4155,0
20240604,155800,355432500,4155,4155,4155,4155,0
20240604,155700,355432500,4155,4155,4155,4155,0
20240604,155600,355432500,4155,4155,4155,4155,0
20240604,155500,355432500,4155,4155,4155,4155,0
20240604,155400,355432500,4155,4155,4155,4155,0
20240604,155300,355432500,4155,4155,4155,4155,0
20240604,155200,355432500,4155,4155,4155,4155,0
20240604,155100,355432500,4155,4155,4155,4155,0
20240604,155000,355432500,4155,4155,4155,4155,0
20240604,154900,355432500,4155,4155,4155,4155,0
20240604,154800,355432500,4155,4155,4155,4155,0
20240604,154700,355432500,4155,4155,4155,4155,0
20240604,154600,355432500,4155,4155,4155,4155,2236
20240604,154500,355432500,4155,4155,4155,4155,0
20240604,154400,355432500,4155,4155,4155,4155,0
20240604,154300,355432500,4155,4155,4155,4155,0
20240604,154200,355432500,4155,4155,4155,4155,0
20240604,154100,355432500,4155,4155,4155,4155,0
20240604,154000,355432500,4155,4155,4155,4155,0
20240604,153900,355432500,4155,4155,4155,4155,0
20240604,153800,355432500,4155,4155,4155,4155,0
20240604,153700,355432500,4155,4155,4155,4155,0
20240604,153600,355432500,4155,4155,4155,4155,0
20240604,153500,355432500,4155,4155,4155,4155,0
20240604,153400,355432500,4155,4155,4155,4155,0
20240604,153300,355432500,4155,4155,4155,4155,0
20240604,153200,355432500,4155,4155,4155,4155,0
20240604,153100,355432500,4155,4155,4155,4155,0
20240604,153000,355432500,4155,4155,4155,4155,2236
20240604,152900,346141920,4165,4165,4165,4165,0
20240604,152800,346141920,4165,4165,4165,4165,0
20240604,152700,346141920,4165,4165,4165,4165,0
20240604,152600,346141920,4165,4165,4165,4165,0
20240604,152500,346141920,4165,4165,4165,4165,0
20240604,152400,346141920,4165,4165,4165,4165,0
20240604,152300,346141920,4165,4165,4165,4165,0
20240604,152200,346141920,4165,4165,4165,4165,0
20240604,152100,346141920,4165,4165,4165,4165,0
20240604,152000,346141920,4165,4165,4165,4165,0
20240604,151900,346141920,4165,4165,4165,4165,0
20240604,151800,346141920,4165,4165,4165,4165,240
20240604,151700,345142320,4160,4160,4160,4160,0
20240604,151600,345142320,4160,4165,4165,4160,2
20240604,151500,345133995,4170,4170,4170,4170,0
20240604,151400,345133995,4170,4165,4170,4165,2
20240604,151300,345125660,4145,4145,4145,4145,5
20240604,151200,345104935,4145,4145,4145,4145,0
20240604,151100,345104935,4145,4155,4155,4145,6001
20240604,151000,320223085,4170,4170,4170,4170,0
20240604,150900,320223085,4170,4170,4170,4170,10
20240604,150800,320181385,4170,4160,4170,4160,1075
20240604,150700,315700585,4155,4155,4155,4155,1
20240604,150600,315696430,4150,4150,4150,4150,0
20240604,150500,315696430,4150,4150,4150,4150,15
20240604,150400,315634180,4140,4140,4140,4140,0
20240604,150300,315634180,4140,4140,4140,4140,0
20240604,150200,315634180,4140,4150,4150,4140,2147
20240604,150100,306734205,4160,4160,4160,4160,0
20240604,150000,306734205,4160,4165,4165,4160,375
20240604,145900,305174160,4160,4160,4160,4160,134
20240604,145800,304616720,4160,4160,4160,4160,0
20240604,145700,304616720,4160,4160,4160,4160,0
20240604,145600,304616720,4160,4160,4160,4160,0
20240604,145500,304616720,4160,4160,4160,4160,600
20240604,145400,302120720,4160,4160,4160,4160,1
20240604,145300,302116560,4165,4165,4165,4165,135
20240604,145200,301554285,4170,4155,4170,4155,100
20240604,145100,301138035,4155,4155,4155,4155,0
20240604,145000,301138035,4155,4155,4155,4155,0
20240604,144900,301138035,4155,4155,4155,4155,0
20240604,144800,301138035,4155,4145,4155,4145,110
20240604,144700,300682065,4150,4150,4150,4150,1
20240604,144600,300677915,4145,4155,4155,4145,332
20240604,144500,299299265,4145,4145,4145,4145,500
20240604,144400,297226765,4155,4155,4155,4155,1
20240604,144300,297222610,4150,4150,4150,4150,90
20240604,144200,296849110,4150,4150,4150,4150,0
20240604,144100,296849110,4150,4150,4150,4150,0
20240604,144000,296849110,4150,4150,4150,4150,0
20240604,143900,296849110,4150,4150,4150,4150,172
20240604,143800,296135310,4160,4160,4160,4160,0
20240604,143700,296135310,4160,4160,4160,4160,0
20240604,143600,296135310,4160,4160,4160,4160,20
20240604,143500,296052110,4160,4160,4160,4160,108
20240604,143400,295602830,4165,4165,4165,4165,0
20240604,143300,295602830,4165,4150,4165,4150,4
20240604,143200,295586215,4165,4165,4165,4165,0
20240604,143100,295586215,4165,4160,4165,4160,101
20240604,143000,295166050,4165,4165,4165,4165,0
20240604,142900,295166050,4165,4165,4165,4165,25
20240604,142800,295061925,4165,4165,4165,4165,0
20240604,142700,295061925,4165,4165,4165,4165,0
20240604,142600,295061925,4165,4165,4165,4165,0
20240604,142500,295061925,4165,4165,4165,4165,0
20240604,142400,295061925,4165,4165,4165,4165,0
20240604,142300,295061925,4165,4165,4165,4165,1
20240604,142200,295057760,4155,4155,4155,4155,348
20240604,142100,293611820,4155,4155,4155,4155,252
20240604,142000,292564760,4145,4145,4145,4145,350
20240604,141900,291114010,4155,4155,4155,4155,0
20240604,141800,291114010,4155,4155,4155,4155,0
20240604,141700,291114010,4155,4155,4155,4155,0
20240604,141600,291114010,4155,4155,4155,4155,0
20240604,141500,291114010,4155,4155,4155,4155,1
20240604,141400,291109855,4155,4155,4155,4155,0
20240604,141300,291109855,4155,4150,4155,4150,108
20240604,141200,290661650,4165,4150,4165,4145,288
20240604,141100,289467865,4165,4165,4165,4165,0
20240604,141000,289467865,4165,4165,4165,4165,0
20240604,140900,289467865,4165,4165,4165,4165,0
20240604,140800,289467865,4165,4165,4165,4165,0
20240604,140700,289467865,4165,4165,4165,4165,0
20240604,140600,289467865,4165,4145,4165,4145,101
20240604,140500,289049200,4165,4165,4165,4165,1
20240604,140400,289045035,4145,4145,4145,4145,1
20240604,140300,289040890,4165,4165,4165,4165,0
20240604,140200,289040890,4165,4165,4165,4165,0
20240604,140100,289040890,4165,4145,4165,4145,669
20240604,140000,286267845,4165,4150,4165,4145,1491
20240604,135900,280085800,4170,4150,4170,4145,286
20240604,135800,278900010,4170,4170,4170,4170,1
20240604,135700,278895840,4150,4145,4170,4145,701
20240604,135600,275988960,4170,4150,4170,4145,170
20240604,135500,275283625,4175,4170,4175,4150,2225
20240604,135400,266020280,4175,4155,4175,4150,1994
20240604,135300,257741170,4155,4170,4170,4155,3529
20240604,135200,243066940,4165,4165,4165,4165,0
20240604,135100,243066940,4165,4165,4165,4165,0
20240604,135000,243066940,4165,4165,4165,4165,0
20240604,134900,243066940,4165,4165,4165,4165,0
20240604,134800,243066940,4165,4165,4165,4165,1
20240604,134700,243062775,4195,4195,4195,4195,0
20240604,134600,243062775,4195,4190,4195,4190,200
20240604,134500,242223840,4190,4190,4190,4190,100
20240604,134400,241804840,4185,4185,4185,4185,0
20240604,134300,241804840,4185,4185,4185,4185,0
20240604,134200,241804840,4185,4185,4185,4185,1
20240604,134100,241800655,4165,4165,4165,4165,0
20240604,134000,241800655,4165,4165,4165,4165,0
20240604,133900,241800655,4165,4175,4175,4165,108
20240604,133800,241350280,4170,4170,4170,4170,0
20240604,133700,241350280,4170,4170,4170,4170,0
20240604,133600,241350280,4170,4170,4170,4170,0
20240604,133500,241350280,4170,4170,4170,4170,0
20240604,133400,241350280,4170,4175,4175,4170,14
20240604,133300,241291835,4175,4180,4180,4175,12
20240604,133200,241241680,4185,4185,4185,4180,1002
20240604,133100,237051810,4185,4185,4185,4185,0
20240604,133000,237051810,4185,4185,4185,4185,0
20240604,132900,237051810,4185,4185,4185,4185,0
20240604,132800,237051810,4185,4185,4185,4185,0
20240604,132700,237051810,4185,4185,4185,4185,0
20240604,132600,237051810,4185,4185,4185,4185,1
20240604,132500,237047625,4175,4175,4175,4175,0
20240604,132400,237047625,4175,4175,4175,4175,0
20240604,132300,237047625,4175,4175,4175,4175,0
20240604,132200,237047625,4175,4175,4175,4175,0
20240604,132100,237047625,4175,4175,4175,4175,0
20240604,132000,237047625,4175,4185,4190,4175,4
20240604,131900,237030895,4175,4175,4175,4175,0
20240604,131800,237030895,4175,4175,4175,4175,0
20240604,131700,237030895,4175,4175,4175,4175,0
20240604,131600,237030895,4175,4175,4175,4175,0
20240604,131500,237030895,4175,4185,4185,4175,2000
20240604,131400,228680820,4175,4175,4175,4175,0
20240604,131300,228680820,4175,4175,4175,4175,0
20240604,131200,228680820,4175,4175,4175,4175,0
20240604,131100,228680820,4175,4175,4175,4175,0
20240604,131000,228680820,4175,4175,4175,4175,30
20240604,130900,228555570,4175,4175,4175,4175,1
20240604,130800,228551395,4190,4190,4190,4190,0
20240604,130700,228551395,4190,4190,4190,4190,0
20240604,130600,228551395,4190,4190,4190,4190,0
20240604,130500,228551395,4190,4190,4190,4190,0
20240604,130400,228551395,4190,4190,4190,4190,42
20240604,130300,228375415,4200,4180,4200,4180,240
20240604,130200,227367815,4190,4190,4190,4190,1
20240604,130100,227363625,4195,4195,4195,4195,0
20240604,130000,227363625,4195,4195,4195,4190,3
20240604,125900,227351045,4190,4190,4190,4190,1
20240604,125800,227346855,4170,4170,4170,4170,0
20240604,125700,227346855,4170,4170,4170,4170,0
20240604,125600,227346855,4170,4170,4170,4170,0
20240604,125500,227346855,4170,4170,4170,4170,0
20240604,125400,227346855,4170,4170,4170,4170,0
20240604,125300,227346855,4170,4170,4170,4170,0
20240604,125200,227346855,4170,4170,4170,4170,0
20240604,125100,227346855,4170,4205,4205,4170,4
20240604,125000,227330070,4205,4175,4205,4175,6285
20240604,124900,200965400,4180,4180,4180,4180,0
20240604,124800,200965400,4180,4180,4180,4180,0
20240604,124700,200965400,4180,4180,4180,4180,0
20240604,124600,200965400,4180,4180,4180,4180,0
20240604,124500,200965400,4180,4180,4180,4180,0
20240604,124400,200965400,4180,4180,4180,4180,0
20240604,124300,200965400,4180,4180,4180,4180,0
20240604,124200,200965400,4180,4180,4180,4180,0
20240604,124100,200965400,4180,4180,4180,4180,0
20240604,124000,200965400,4180,4180,4180,4180,24
20240604,123900,200865080,4180,4180,4180,4180,0
20240604,123800,200865080,4180,4180,4180,4180,0
20240604,123700,200865080,4180,4180,4180,4180,0
20240604,123600,200865080,4180,4180,4180,4180,25
20240604,123500,200760580,4180,4175,4180,4175,392
20240604,123400,199123910,4175,4175,4175,4175,5
20240604,123300,199103035,4175,4170,4175,4170,870
20240604,123200,195471450,4150,4165,4165,4150,152
20240604,123100,194838385,4160,4155,4160,4155,305
20240604,123000,193569915,4145,4145,4145,4145,0
20240604,122900,193569915,4145,4145,4145,4145,0
20240604,122800,193569915,4145,4150,4150,4145,915
20240604,122700,189772670,4145,4150,4150,4145,131
20240604,122600,189229420,4155,4155,4155,4155,0
20240604,122500,189229420,4155,4155,4155,4155,4
20240604,122400,189212800,4155,4155,4155,4155,0
20240604,122300,189212800,4155,4155,4155,4155,0
20240604,122200,189212800,4155,4155,4155,4155,0
20240604,122100,189212800,4155,4155,4155,4155,30
20240604,122000,189088150,4155,4155,4155,4155,0
20240604,121900,189088150,4155,4155,4155,4155,0
20240604,121800,189088150,4155,4155,4155,4155,0
20240604,121700,189088150,4155,4155,4155,4155,0
20240604,121600,189088150,4155,4155,4155,4155,0
20240604,121500,189088150,4155,4155,4155,4155,100
20240604,121400,188672650,4155,4155,4155,4155,0
20240604,121300,188672650,4155,4155,4155,4155,0
20240604,121200,188672650,4155,4155,4155,4155,6
20240604,121100,188647720,4155,4155,4155,4155,0
20240604,121000,188647720,4155,4155,4155,4155,40
20240604,120900,188481520,4155,4155,4155,4155,0
20240604,120800,188481520,4155,4155,4155,4155,5
20240604,120700,188460745,4160,4160,4160,4160,0
20240604,120600,188460745,4160,4160,4160,4160,0
20240604,120500,188460745,4160,4160,4160,4160,0
20240604,120400,188460745,4160,4160,4160,4160,0
20240604,120300,188460745,4160,4160,4160,4160,0
20240604,120200,188460745,4160,4160,4160,4160,11
20240604,120100,188414985,4145,4145,4145,4145,1
20240604,120000,188410840,4150,4150,4150,4150,0
20240604,115900,188410840,4150,4150,4150,4150,0
20240604,115800,188410840,4150,4150,4150,4150,0
20240604,115700,188410840,4150,4150,4150,4150,29
20240604,115600,188290490,4145,4145,4145,4145,0
20240604,115500,188290490,4145,4145,4145,4145,90
20240604,115400,187917440,4145,4145,4145,4145,0
20240604,115300,187917440,4145,4145,4145,4145,0
20240604,115200,187917440,4145,4160,4160,4145,2650
20240604,115100,176917705,4160,4160,4160,4160,0
20240604,115000,176917705,4160,4160,4160,4160,0
20240604,114900,176917705,4160,4160,4160,4160,0
20240604,114800,176917705,4160,4160,4160,4160,0
20240604,114700,176917705,4160,4160,4160,4160,0
20240604,114600,176917705,4160,4160,4160,4160,0
20240604,114500,176917705,4160,4160,4160,4160,41
20240604,114400,176747145,4160,4160,4160,4160,0
20240604,114300,176747145,4160,4160,4160,4160,0
20240604,114200,176747145,4160,4160,4160,4160,0
20240604,114100,176747145,4160,4160,4160,4160,9
20240604,114000,176709705,4160,4160,4160,4160,0
20240604,113900,176709705,4160,4160,4160,4160,0
20240604,113800,176709705,4160,4160,4160,4160,150
20240604,113700,176085705,4145,4145,4145,4145,0
20240604,113600,176085705,4145,4145,4145,4145,0
20240604,113500,176085705,4145,4145,4145,4145,0
20240604,113400,176085705,4145,4155,4155,4145,5
20240604,113300,176064950,4155,4155,4155,4155,0
20240604,113200,176064950,4155,4155,4155,4155,0
20240604,113100,176064950,4155,4155,4155,4155,0
20240604,113000,176064950,4155,4155,4155,4155,0
20240604,112900,176064950,4155,4155,4155,4155,0
20240604,112800,176064950,4155,4155,4155,4155,0
20240604,112700,176064950,4155,4155,4155,4155,0
20240604,112600,176064950,4155,4155,4155,4155,0
20240604,112500,176064950,4155,4155,4155,4155,9
20240604,112400,176027555,4140,4140,4140,4140,0
20240604,112300,176027555,4140,4140,4140,4140,9
20240604,112200,175990295,4125,4165,4165,4125,13994
20240604,112100,117966105,4165,4170,4170,4165,200
20240604,112000,117132910,4170,4170,4170,4170,0
20240604,111900,117132910,4170,4170,4170,4170,8
20240604,111800,117099550,4170,4170,4170,4170,40
20240604,111700,116932750,4170,4170,4170,4170,0
20240604,111600,116932750,4170,4170,4170,4170,1
20240604,111500,116928580,4180,4180,4180,4180,0
20240604,111400,116928580,4180,4180,4180,4180,0
20240604,111300,116928580,4180,4180,4180,4180,0
20240604,111200,116928580,4180,4180,4180,4180,20
20240604,111100,116844980,4170,4170,4170,4170,0
20240604,111000,116844980,4170,4170,4170,4170,0
20240604,110900,116844980,4170,4170,4170,4170,0
20240604,110800,116844980,4170,4170,4170,4170,0
20240604,110700,116844980,4170,4170,4170,4170,0
20240604,110600,116844980,4170,4170,4170,4170,0
20240604,110500,116844980,4170,4170,4170,4170,0
20240604,110400,116844980,4170,4170,4170,4170,0
20240604,110300,116844980,4170,4170,4170,4170,5
20240604,110200,116824130,4170,4170,4170,4170,5
20240604,110100,116803280,4170,4170,4170,4170,0
20240604,110000,116803280,4170,4170,4170,4170,0
20240604,105900,116803280,4170,4170,4170,4170,0
20240604,105800,116803280,4170,4170,4170,4170,0
20240604,105700,116803280,4170,4170,4170,4170,0
20240604,105600,116803280,4170,4170,4170,4170,489
20240604,105500,114764150,4170,4170,4170,4170,0
20240604,105400,114764150,4170,4170,4170,4170,1
20240604,105300,114759980,4170,4170,4170,4170,0
20240604,105200,114759980,4170,4170,4170,4170,547
20240604,105100,112478990,4170,4170,4170,4170,789
20240604,105000,109188860,4170,4170,4170,4170,0
20240604,104900,109188860,4170,4170,4170,4170,200
20240604,104800,108354860,4180,4180,4180,4180,0
20240604,104700,108354860,4180,4180,4180,4180,100
20240604,104600,107936860,4180,4180,4180,4180,1
20240604,104500,107932680,4170,4170,4170,4170,376
20240604,104400,106364760,4170,4170,4170,4170,1
20240604,104300,106360590,4175,4175,4175,4175,0
20240604,104200,106360590,4175,4175,4175,4175,288
20240604,104100,105158190,4175,4175,4175,4175,561
20240604,104000,102816015,4175,4175,4175,4175,250
20240604,103900,101772265,4180,4180,4180,4180,9
20240604,103800,101734645,4180,4175,4180,4175,2
20240604,103700,101726290,4180,4180,4180,4180,0
20240604,103600,101726290,4180,4180,4180,4180,0
20240604,103500,101726290,4180,4180,4180,4180,0
20240604,103400,101726290,4180,4180,4180,4180,10
20240604,103300,101684490,4180,4180,4180,4180,1
20240604,103200,101680310,4175,4175,4175,4175,0
20240604,103100,101680310,4175,4175,4175,4175,0
20240604,103000,101680310,4175,4175,4175,4175,252
20240604,102900,100628210,4175,4175,4175,4175,148
20240604,102800,100010310,4175,4175,4175,4175,0
20240604,102700,100010310,4175,4175,4175,4175,0
20240604,102600,100010310,4175,4170,4175,4170,3
20240604,102500,99997790,4170,4170,4170,4170,0
20240604,102400,99997790,4170,4170,4170,4170,0
20240604,102300,99997790,4170,4170,4170,4170,0
20240604,102200,99997790,4170,4170,4170,4170,140
20240604,102100,99413990,4170,4170,4170,4170,0
20240604,102000,99413990,4170,4170,4170,4170,323
20240604,101900,98067080,4170,4170,4170,4170,0
20240604,101800,98067080,4170,4170,4170,4170,678
20240604,101700,95239820,4175,4175,4175,4175,0
20240604,101600,95239820,4175,4175,4175,4175,10
20240604,101500,95198070,4180,4180,4180,4180,0
20240604,101400,95198070,4180,4180,4180,4180,10
20240604,101300,95156270,4170,4170,4170,4170,0
20240604,101200,95156270,4170,4170,4170,4170,0
20240604,101100,95156270,4170,4170,4170,4170,180
20240604,101000,94405670,4175,4175,4175,4175,133
20240604,100900,93850395,4175,4175,4175,4175,20
20240604,100800,93766895,4175,4175,4175,4175,20
20240604,100700,93683395,4175,4175,4175,4175,0
20240604,100600,93683395,4175,4175,4175,4175,0
20240604,100500,93683395,4175,4175,4175,4175,4
20240604,100400,93666695,4170,4170,4170,4170,0
20240604,100300,93666695,4170,4170,4170,4170,82
20240604,100200,93324755,4170,4170,4170,4170,4
20240604,100100,93308075,4170,4170,4170,4170,0
20240604,100000,93308075,4170,4170,4170,4170,0
20240604,095900,93308075,4170,4170,4170,4170,71
20240604,095800,93012005,4175,4170,4175,4170,3
20240604,095700,92999485,4175,4175,4175,4175,0
20240604,095600,92999485,4175,4175,4175,4175,9
20240604,095500,92961910,4170,4170,4170,4170,0
20240604,095400,92961910,4170,4165,4170,4165,7
20240604,095300,92932725,4170,4170,4170,4170,2
20240604,095200,92924385,4170,4170,4170,4170,214
20240604,095100,92032005,4165,4165,4165,4165,0
20240604,095000,92032005,4165,4165,4165,4165,0
20240604,094900,92032005,4165,4165,4165,4165,0
20240604,094800,92032005,4165,4165,4165,4165,45
20240604,094700,91844580,4165,4165,4165,4165,0
20240604,094600,91844580,4165,4165,4165,4165,0
20240604,094500,91844580,4165,4165,4165,4165,0
20240604,094400,91844580,4165,4170,4170,4165,13
20240604,094300,91790375,4165,4165,4165,4165,53
20240604,094200,91569630,4165,4165,4165,4165,0
20240604,094100,91569630,4165,4165,4165,4165,0
20240604,094000,91569630,4165,4165,4165,4165,0
20240604,093900,91569630,4165,4165,4165,4165,0
20240604,093800,91569630,4165,4165,4165,4165,25
20240604,093700,91465505,4165,4165,4165,4165,0
20240604,093600,91465505,4165,4165,4165,4165,0
20240604,093500,91465505,4165,4165,4165,4165,428
20240604,093400,89682885,4165,4165,4165,4165,0
20240604,093300,89682885,4165,4165,4165,4165,0
20240604,093200,89682885,4165,4165,4165,4165,0
20240604,093100,89682885,4165,4165,4165,4165,26
20240604,093000,89574595,4165,4165,4165,4165,0
20240604,092900,89574595,4165,4165,4165,4165,0
20240604,092800,89574595,4165,4165,4165,4165,30
20240604,092700,89449645,4165,4165,4165,4165,0
20240604,092600,89449645,4165,4165,4165,4165,0
20240604,092500,89449645,4165,4165,4165,4165,0
20240604,092400,89449645,4165,4165,4165,4165,1262
20240604,092300,84193415,4165,4160,4165,4160,10
20240604,092200,84151770,4165,4170,4175,4165,657
20240604,092100,81410570,4160,4160,4160,4160,15
20240604,092000,81348170,4155,4155,4155,4155,52
20240604,091900,81132110,4155,4155,4155,4155,1
20240604,091800,81127955,4160,4165,4165,4160,1315
20240604,091700,75653555,4165,4165,4165,4165,0
20240604,091600,75653555,4165,4165,4165,4165,1
20240604,091500,75649390,4165,4165,4165,4165,1191
20240604,091400,70688875,4165,4165,4165,4165,1
20240604,091300,70684710,4175,4175,4175,4175,0
20240604,091200,70684710,4175,4165,4175,4165,996
20240604,091100,66526420,4170,4170,4170,4170,500
20240604,091000,64441420,4165,4170,4175,4165,1016
20240604,090900,60199755,4175,4170,4175,4170,593
20240604,090800,57726940,4175,4175,4175,4175,1
20240604,090700,57722765,4185,4170,4185,4170,631
20240604,090600,55091270,4140,4165,4170,4140,1073
20240604,090500,50622475,4165,4170,4170,4140,504
20240604,090400,48534870,4170,4170,4170,4170,4
20240604,090300,48518190,4170,4175,4175,4150,141
20240604,090200,47932975,4170,4190,4190,4145,2493
20240604,090100,37574605,4190,4200,4200,4190,4
20240604,090000,37557830,4195,4150,4200,4150,8971