KissMeData/020000/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,190600,496495140,18040,18040,18040,18040,1933
20240604,190500,496495140,18040,18040,18040,18040,0
20240604,190400,496495140,18040,18040,18040,18040,0
20240604,190300,496495140,18040,18040,18040,18040,0
20240604,190200,496495140,18040,18040,18040,18040,0
20240604,190100,496495140,18040,18040,18040,18040,0
20240604,190000,496495140,18040,18040,18040,18040,0
20240604,185900,496495140,18040,18040,18040,18040,0
20240604,185800,496495140,18040,18040,18040,18040,0
20240604,185700,496495140,18040,18040,18040,18040,0
20240604,185600,496495140,18040,18040,18040,18040,0
20240604,185500,496495140,18040,18040,18040,18040,0
20240604,185400,496495140,18040,18040,18040,18040,0
20240604,185300,496495140,18040,18040,18040,18040,0
20240604,185200,496495140,18040,18040,18040,18040,0
20240604,185100,496495140,18040,18040,18040,18040,0
20240604,185000,496495140,18040,18040,18040,18040,0
20240604,184900,496495140,18040,18040,18040,18040,0
20240604,184800,496495140,18040,18040,18040,18040,0
20240604,184700,496495140,18040,18040,18040,18040,0
20240604,184600,496495140,18040,18040,18040,18040,0
20240604,184500,496495140,18040,18040,18040,18040,0
20240604,184400,496495140,18040,18040,18040,18040,0
20240604,184300,496495140,18040,18040,18040,18040,0
20240604,184200,496495140,18040,18040,18040,18040,0
20240604,184100,496495140,18040,18040,18040,18040,0
20240604,184000,496495140,18040,18040,18040,18040,0
20240604,183900,496495140,18040,18040,18040,18040,0
20240604,183800,496495140,18040,18040,18040,18040,0
20240604,183700,496495140,18040,18040,18040,18040,0
20240604,183600,496495140,18040,18040,18040,18040,1933
20240604,183500,496495140,18040,18040,18040,18040,0
20240604,183400,496495140,18040,18040,18040,18040,0
20240604,183300,496495140,18040,18040,18040,18040,0
20240604,183200,496495140,18040,18040,18040,18040,0
20240604,183100,496495140,18040,18040,18040,18040,0
20240604,183000,496495140,18040,18040,18040,18040,0
20240604,182900,496495140,18040,18040,18040,18040,0
20240604,182800,496495140,18040,18040,18040,18040,0
20240604,182700,496495140,18040,18040,18040,18040,0
20240604,182600,496495140,18040,18040,18040,18040,0
20240604,182500,496495140,18040,18040,18040,18040,0
20240604,182400,496495140,18040,18040,18040,18040,0
20240604,182300,496495140,18040,18040,18040,18040,0
20240604,182200,496495140,18040,18040,18040,18040,0
20240604,182100,496495140,18040,18040,18040,18040,0
20240604,182000,496495140,18040,18040,18040,18040,0
20240604,181900,496495140,18040,18040,18040,18040,0
20240604,181800,496495140,18040,18040,18040,18040,0
20240604,181700,496495140,18040,18040,18040,18040,0
20240604,181600,496495140,18040,18040,18040,18040,0
20240604,181500,496495140,18040,18040,18040,18040,0
20240604,181400,496495140,18040,18040,18040,18040,0
20240604,181300,496495140,18040,18040,18040,18040,0
20240604,181200,496495140,18040,18040,18040,18040,0
20240604,181100,496495140,18040,18040,18040,18040,0
20240604,181000,496495140,18040,18040,18040,18040,0
20240604,180900,496495140,18040,18040,18040,18040,0
20240604,180800,496495140,18040,18040,18040,18040,0
20240604,180700,496495140,18040,18040,18040,18040,0
20240604,180600,496495140,18040,18040,18040,18040,1933
20240604,180500,496495140,18040,18040,18040,18040,0
20240604,180400,496495140,18040,18040,18040,18040,0
20240604,180300,496495140,18040,18040,18040,18040,0
20240604,180200,496495140,18040,18040,18040,18040,0
20240604,180100,496495140,18040,18040,18040,18040,0
20240604,180000,496495140,18040,18040,18040,18040,0
20240604,175900,496495140,18040,18040,18040,18040,0
20240604,175800,496495140,18040,18040,18040,18040,0
20240604,175700,496495140,18040,18040,18040,18040,0
20240604,175600,496495140,18040,18040,18040,18040,0
20240604,175500,496495140,18040,18040,18040,18040,0
20240604,175400,496495140,18040,18040,18040,18040,0
20240604,175300,496495140,18040,18040,18040,18040,0
20240604,175200,496495140,18040,18040,18040,18040,0
20240604,175100,496495140,18040,18040,18040,18040,0
20240604,175000,496495140,18040,18040,18040,18040,0
20240604,174900,496495140,18040,18040,18040,18040,0
20240604,174800,496495140,18040,18040,18040,18040,0
20240604,174700,496495140,18040,18040,18040,18040,0
20240604,174600,496495140,18040,18040,18040,18040,0
20240604,174500,496495140,18040,18040,18040,18040,0
20240604,174400,496495140,18040,18040,18040,18040,0
20240604,174300,496495140,18040,18040,18040,18040,0
20240604,174200,496495140,18040,18040,18040,18040,0
20240604,174100,496495140,18040,18040,18040,18040,0
20240604,174000,496495140,18040,18040,18040,18040,0
20240604,173900,496495140,18040,18040,18040,18040,0
20240604,173800,496495140,18040,18040,18040,18040,0
20240604,173700,496495140,18040,18040,18040,18040,0
20240604,173600,496495140,18040,18040,18040,18040,1933
20240604,173500,496495140,18040,18040,18040,18040,0
20240604,173400,496495140,18040,18040,18040,18040,0
20240604,173300,496495140,18040,18040,18040,18040,0
20240604,173200,496495140,18040,18040,18040,18040,0
20240604,173100,496495140,18040,18040,18040,18040,0
20240604,173000,496495140,18040,18040,18040,18040,0
20240604,172900,496495140,18040,18040,18040,18040,0
20240604,172800,496495140,18040,18040,18040,18040,0
20240604,172700,496495140,18040,18040,18040,18040,0
20240604,172600,496495140,18040,18040,18040,18040,0
20240604,172500,496495140,18040,18040,18040,18040,0
20240604,172400,496495140,18040,18040,18040,18040,0
20240604,172300,496495140,18040,18040,18040,18040,0
20240604,172200,496495140,18040,18040,18040,18040,0
20240604,172100,496495140,18040,18040,18040,18040,0
20240604,172000,496495140,18040,18040,18040,18040,0
20240604,171900,496495140,18040,18040,18040,18040,0
20240604,171800,496495140,18040,18040,18040,18040,0
20240604,171700,496495140,18040,18040,18040,18040,0
20240604,171600,496495140,18040,18040,18040,18040,0
20240604,171500,496495140,18040,18040,18040,18040,0
20240604,171400,496495140,18040,18040,18040,18040,0
20240604,171300,496495140,18040,18040,18040,18040,0
20240604,171200,496495140,18040,18040,18040,18040,0
20240604,171100,496495140,18040,18040,18040,18040,0
20240604,171000,496495140,18040,18040,18040,18040,0
20240604,170900,496495140,18040,18040,18040,18040,0
20240604,170800,496495140,18040,18040,18040,18040,0
20240604,170700,496495140,18040,18040,18040,18040,0
20240604,170600,496495140,18040,18040,18040,18040,1933
20240604,170500,496495140,18040,18040,18040,18040,0
20240604,170400,496495140,18040,18040,18040,18040,0
20240604,170300,496495140,18040,18040,18040,18040,0
20240604,170200,496495140,18040,18040,18040,18040,0
20240604,170100,496495140,18040,18040,18040,18040,0
20240604,170000,496495140,18040,18040,18040,18040,0
20240604,165900,496495140,18040,18040,18040,18040,0
20240604,165800,496495140,18040,18040,18040,18040,0
20240604,165700,496495140,18040,18040,18040,18040,0
20240604,165600,496495140,18040,18040,18040,18040,0
20240604,165500,496495140,18040,18040,18040,18040,0
20240604,165400,496495140,18040,18040,18040,18040,0
20240604,165300,496495140,18040,18040,18040,18040,0
20240604,165200,496495140,18040,18040,18040,18040,0
20240604,165100,496495140,18040,18040,18040,18040,0
20240604,165000,496495140,18040,18040,18040,18040,0
20240604,164900,496495140,18040,18040,18040,18040,0
20240604,164800,496495140,18040,18040,18040,18040,0
20240604,164700,496495140,18040,18040,18040,18040,0
20240604,164600,496495140,18040,18040,18040,18040,0
20240604,164500,496495140,18040,18040,18040,18040,0
20240604,164400,496495140,18040,18040,18040,18040,0
20240604,164300,496495140,18040,18040,18040,18040,0
20240604,164200,496495140,18040,18040,18040,18040,0
20240604,164100,496495140,18040,18040,18040,18040,0
20240604,164000,496495140,18040,18040,18040,18040,0
20240604,163900,496495140,18040,18040,18040,18040,0
20240604,163800,496495140,18040,18040,18040,18040,0
20240604,163700,496495140,18040,18040,18040,18040,0
20240604,163600,496495140,18040,18040,18040,18040,1933
20240604,163500,496495140,18040,18040,18040,18040,0
20240604,163400,496495140,18040,18040,18040,18040,0
20240604,163300,496495140,18040,18040,18040,18040,0
20240604,163200,496495140,18040,18040,18040,18040,0
20240604,163100,496495140,18040,18040,18040,18040,0
20240604,163000,496495140,18040,18040,18040,18040,0
20240604,162900,496495140,18040,18040,18040,18040,0
20240604,162800,496495140,18040,18040,18040,18040,0
20240604,162700,496495140,18040,18040,18040,18040,0
20240604,162600,496495140,18040,18040,18040,18040,0
20240604,162500,496495140,18040,18040,18040,18040,0
20240604,162400,496495140,18040,18040,18040,18040,0
20240604,162300,496495140,18040,18040,18040,18040,0
20240604,162200,496495140,18040,18040,18040,18040,0
20240604,162100,496495140,18040,18040,18040,18040,0
20240604,162000,496495140,18040,18040,18040,18040,0
20240604,161900,496495140,18040,18040,18040,18040,0
20240604,161800,496495140,18040,18040,18040,18040,0
20240604,161700,496495140,18040,18040,18040,18040,0
20240604,161600,496495140,18040,18040,18040,18040,0
20240604,161500,496495140,18040,18040,18040,18040,0
20240604,161400,496495140,18040,18040,18040,18040,0
20240604,161300,496495140,18040,18040,18040,18040,0
20240604,161200,496495140,18040,18040,18040,18040,0
20240604,161100,496495140,18040,18040,18040,18040,0
20240604,161000,496495140,18040,18040,18040,18040,0
20240604,160900,496495140,18040,18040,18040,18040,0
20240604,160800,496495140,18040,18040,18040,18040,0
20240604,160700,496495140,18040,18040,18040,18040,0
20240604,160600,496495140,18040,18040,18040,18040,1933
20240604,160500,496495140,18040,18040,18040,18040,0
20240604,160400,496495140,18040,18040,18040,18040,0
20240604,160300,496495140,18040,18040,18040,18040,0
20240604,160200,496495140,18040,18040,18040,18040,0
20240604,160100,496495140,18040,18040,18040,18040,0
20240604,160000,496495140,18040,18040,18040,18040,0
20240604,155900,496495140,18040,18040,18040,18040,0
20240604,155800,496495140,18040,18040,18040,18040,0
20240604,155700,496495140,18040,18040,18040,18040,0
20240604,155600,496495140,18040,18040,18040,18040,0
20240604,155500,496495140,18040,18040,18040,18040,0
20240604,155400,496495140,18040,18040,18040,18040,0
20240604,155300,496495140,18040,18040,18040,18040,0
20240604,155200,496495140,18040,18040,18040,18040,0
20240604,155100,496495140,18040,18040,18040,18040,0
20240604,155000,496495140,18040,18040,18040,18040,0
20240604,154900,496495140,18040,18040,18040,18040,0
20240604,154800,496495140,18040,18040,18040,18040,0
20240604,154700,496495140,18040,18040,18040,18040,0
20240604,154600,496495140,18040,18040,18040,18040,0
20240604,154500,496495140,18040,18040,18040,18040,0
20240604,154400,496495140,18040,18040,18040,18040,0
20240604,154300,496495140,18040,18040,18040,18040,0
20240604,154200,496495140,18040,18040,18040,18040,0
20240604,154100,496495140,18040,18040,18040,18040,0
20240604,154000,496495140,18040,18040,18040,18040,0
20240604,153900,496495140,18040,18040,18040,18040,0
20240604,153800,496495140,18040,18040,18040,18040,0
20240604,153700,496495140,18040,18040,18040,18040,0
20240604,153600,496495140,18040,18040,18040,18040,1933
20240604,153500,496495140,18040,18040,18040,18040,0
20240604,153400,496495140,18040,18040,18040,18040,0
20240604,153300,496495140,18040,18040,18040,18040,0
20240604,153200,496495140,18040,18040,18040,18040,0
20240604,153100,496495140,18040,18040,18040,18040,0
20240604,153000,496495140,18040,18040,18040,18040,1933
20240604,152900,461623820,18000,18000,18000,18000,0
20240604,152800,461623820,18000,18000,18000,18000,0
20240604,152700,461623820,18000,18000,18000,18000,0
20240604,152600,461623820,18000,18000,18000,18000,0
20240604,152500,461623820,18000,18000,18000,18000,0
20240604,152400,461623820,18000,18000,18000,18000,0
20240604,152300,461623820,18000,18000,18000,18000,0
20240604,152200,461623820,18000,18000,18000,18000,0
20240604,152100,461623820,18000,18000,18000,18000,0
20240604,152000,461623820,18000,18000,18000,18000,0
20240604,151900,461623820,18000,18040,18040,18000,1167
20240604,151800,440612310,18040,18010,18040,18010,332
20240604,151700,434630930,18010,18010,18020,18010,8
20240604,151600,434486830,18020,18020,18020,18010,68
20240604,151500,433261760,18020,18010,18040,18010,109
20240604,151400,431296840,18020,18010,18020,18010,345
20240604,151300,425080350,18010,18020,18030,18010,166
20240604,151200,422089250,18010,18020,18020,18010,18
20240604,151100,421764920,18010,18010,18020,18010,413
20240604,151000,414323190,18010,18020,18020,18010,770
20240604,150900,400450620,18020,18020,18040,18020,956
20240604,150800,383219480,18020,18020,18030,18020,43
20240604,150700,382444590,18020,18020,18030,18020,82
20240604,150600,380966270,18020,18020,18020,18020,5
20240604,150500,380876170,18020,18020,18030,18020,72
20240604,150400,379578430,18020,18020,18030,18020,16
20240604,150300,379290080,18020,18030,18030,18020,33
20240604,150200,378695410,18020,18020,18030,18020,17
20240604,150100,378388970,18020,18020,18030,18020,117
20240604,150000,376279630,18020,18030,18030,18020,102
20240604,145900,374440920,18020,18020,18030,18020,437
20240604,145800,366562160,18020,18020,18020,18020,30
20240604,145700,366021560,18020,18020,18040,18020,7
20240604,145600,365895400,18020,18030,18040,18020,430
20240604,145500,358141640,18030,18030,18030,18030,95
20240604,145400,356428790,18030,18030,18040,18030,240
20240604,145300,352101580,18030,18030,18040,18030,213
20240604,145200,348259570,18040,18030,18040,18030,788
20240604,145100,334050930,18040,18030,18040,18030,12
20240604,145000,333834470,18030,18040,18040,18030,33
20240604,144900,333239410,18030,18040,18040,18030,57
20240604,144800,332211160,18040,18040,18040,18040,5
20240604,144700,332120960,18030,18040,18040,18030,53
20240604,144600,331164940,18040,18040,18040,18030,329
20240604,144500,325229920,18040,18030,18040,18030,55
20240604,144400,324237730,18030,18030,18030,18030,0
20240604,144300,324237730,18030,18030,18030,18030,1
20240604,144200,324219700,18040,18040,18040,18040,54
20240604,144100,323245540,18030,18030,18030,18030,1
20240604,144000,323227510,18030,18040,18040,18030,208
20240604,143900,319477240,18040,18040,18040,18030,63
20240604,143800,318340790,18030,18030,18040,18030,88
20240604,143700,316753570,18030,18030,18030,18030,1
20240604,143600,316735540,18030,18050,18050,18030,1342
20240604,143500,292519280,18050,18060,18060,18050,90
20240604,143400,290894240,18050,18050,18050,18050,41
20240604,143300,290154190,18050,18060,18060,18050,295
20240604,143200,284827360,18070,18070,18070,18070,7
20240604,143100,284700870,18060,18070,18070,18060,59
20240604,143000,283634790,18060,18060,18060,18060,29
20240604,142900,283111050,18060,18070,18070,18060,36
20240604,142800,282460580,18070,18090,18090,18070,80
20240604,142700,281013880,18070,18070,18070,18070,1
20240604,142600,280995810,18070,18070,18070,18070,0
20240604,142500,280995810,18070,18080,18090,18070,32
20240604,142400,280417480,18070,18060,18070,18060,48
20240604,142300,279550170,18060,18070,18070,18060,12
20240604,142200,279333410,18070,18070,18070,18070,0
20240604,142100,279333410,18070,18070,18070,18070,1
20240604,142000,279315340,18070,18060,18070,18060,84
20240604,141900,277797760,18060,18070,18070,18060,2
20240604,141800,277761630,18070,18070,18070,18070,1
20240604,141700,277743560,18070,18090,18090,18070,74
20240604,141600,276404970,18080,18080,18080,18080,0
20240604,141500,276404970,18080,18080,18080,18080,35
20240604,141400,275772170,18070,18070,18070,18070,0
20240604,141300,275772170,18070,18050,18070,18050,43
20240604,141200,274995660,18050,18050,18070,18050,48
20240604,141100,274128540,18060,18060,18060,18060,32
20240604,141000,273550620,18060,18060,18070,18060,72
20240604,140900,272249760,18060,18070,18070,18060,2
20240604,140800,272213630,18060,18060,18060,18060,20
20240604,140700,271852430,18070,18070,18070,18070,1
20240604,140600,271834360,18070,18070,18070,18070,54
20240604,140500,270858580,18060,18060,18060,18060,35
20240604,140400,270226480,18060,18060,18060,18060,2
20240604,140300,270190360,18060,18050,18060,18050,43
20240604,140200,269414040,18050,18050,18050,18050,0
20240604,140100,269414040,18050,18050,18050,18050,1
20240604,140000,269395990,18060,18050,18060,18050,35
20240604,135900,268764190,18050,18060,18060,18050,57
20240604,135800,267734800,18050,18060,18060,18050,60
20240604,135700,266651260,18060,18060,18060,18060,0
20240604,135600,266651260,18060,18060,18060,18060,224
20240604,135500,262605820,18060,18070,18070,18050,150
20240604,135400,259897170,18060,18070,18070,18060,395
20240604,135300,252759890,18070,18070,18070,18070,58
20240604,135200,251711830,18070,18070,18080,18070,62
20240604,135100,250590950,18080,18080,18080,18070,35
20240604,135000,249958210,18080,18080,18080,18080,26
20240604,134900,249488130,18080,18080,18080,18080,0
20240604,134800,249488130,18080,18100,18110,18080,557
20240604,134700,239407150,18100,18100,18100,18100,0
20240604,134600,239407150,18100,18100,18100,18100,1
20240604,134500,239389050,18100,18110,18110,18100,31
20240604,134400,238827940,18100,18100,18100,18100,1
20240604,134300,238809840,18100,18100,18100,18100,54
20240604,134200,237832440,18100,18100,18100,18100,1
20240604,134100,237814340,18110,18110,18110,18110,0
20240604,134000,237814340,18110,18100,18110,18100,192
20240604,133900,234338650,18110,18110,18110,18110,2
20240604,133800,234302430,18110,18100,18110,18100,4
20240604,133700,234230000,18110,18110,18110,18110,2
20240604,133600,234193780,18100,18100,18100,18100,1
20240604,133500,234175680,18110,18110,18110,18110,0
20240604,133400,234175680,18110,18100,18110,18100,2
20240604,133300,234139470,18100,18100,18100,18100,26
20240604,133200,233668870,18100,18100,18100,18100,1
20240604,133100,233650770,18100,18100,18100,18100,0
20240604,133000,233650770,18100,18100,18110,18100,69
20240604,132900,232401570,18100,18100,18100,18100,0
20240604,132800,232401570,18100,18100,18100,18100,27
20240604,132700,231912870,18100,18100,18100,18100,0
20240604,132600,231912870,18100,18100,18100,18100,1
20240604,132500,231894770,18100,18100,18100,18100,25
20240604,132400,231442270,18100,18100,18100,18100,1
20240604,132300,231424170,18100,18100,18100,18100,33
20240604,132200,230826870,18100,18100,18100,18100,1
20240604,132100,230808770,18110,18110,18110,18110,10
20240604,132000,230627670,18100,18100,18100,18100,31
20240604,131900,230066570,18100,18100,18100,18100,0
20240604,131800,230066570,18100,18100,18100,18100,35
20240604,131700,229433070,18100,18100,18100,18100,0
20240604,131600,229433070,18100,18100,18100,18100,2
20240604,131500,229396870,18100,18100,18100,18100,26
20240604,131400,228926270,18100,18100,18100,18100,1
20240604,131300,228908170,18100,18100,18110,18100,97
20240604,131200,227151870,18100,18100,18100,18100,0
20240604,131100,227151870,18100,18110,18110,18100,116
20240604,131000,225052240,18100,18110,18110,18100,86
20240604,130900,223495120,18100,18100,18100,18100,1
20240604,130800,223477020,18100,18100,18100,18100,31
20240604,130700,222915920,18100,18100,18100,18100,0
20240604,130600,222915920,18100,18100,18100,18100,55
20240604,130500,221920420,18100,18100,18100,18100,31
20240604,130400,221359320,18100,18100,18100,18100,0
20240604,130300,221359320,18100,18100,18100,18100,29
20240604,130200,220834420,18100,18120,18120,18100,10
20240604,130100,220653240,18100,18100,18100,18100,1
20240604,130000,220635140,18100,18100,18100,18100,26
20240604,125900,220164540,18100,18100,18100,18100,0
20240604,125800,220164540,18100,18120,18120,18100,76
20240604,125700,218787540,18120,18120,18120,18120,1
20240604,125600,218769420,18120,18120,18120,18120,0
20240604,125500,218769420,18120,18120,18120,18120,31
20240604,125400,218207700,18120,18130,18130,18120,5
20240604,125300,218117060,18120,18100,18120,18100,160
20240604,125200,215218380,18100,18100,18100,18100,0
20240604,125100,215218380,18100,18100,18100,18100,0
20240604,125000,215218380,18100,18100,18110,18100,68
20240604,124900,213987230,18100,18100,18100,18100,3
20240604,124800,213932930,18100,18100,18100,18100,25
20240604,124700,213480430,18100,18100,18100,18100,0
20240604,124600,213480430,18100,18100,18100,18100,1
20240604,124500,213462330,18100,18110,18110,18100,59
20240604,124400,212394330,18100,18100,18100,18100,49
20240604,124300,211507430,18090,18100,18100,18090,26
20240604,124200,211036870,18100,18100,18100,18100,1
20240604,124100,211018770,18100,18100,18100,18100,39
20240604,124000,210312870,18100,18100,18100,18100,8
20240604,123900,210168070,18100,18100,18100,18100,0
20240604,123800,210168070,18100,18100,18100,18100,58
20240604,123700,209118270,18100,18090,18100,18090,31
20240604,123600,208557180,18090,18090,18090,18090,0
20240604,123500,208557180,18090,18100,18100,18090,21
20240604,123400,208177110,18100,18100,18100,18100,55
20240604,123300,207181610,18090,18090,18090,18090,26
20240604,123200,206711270,18090,18090,18090,18090,0
20240604,123100,206711270,18090,18090,18090,18090,1
20240604,123000,206693180,18090,18090,18100,18090,102
20240604,122900,204847360,18090,18090,18090,18090,1
20240604,122800,204829270,18090,18090,18090,18090,26
20240604,122700,204358930,18090,18090,18090,18090,13
20240604,122600,204123760,18080,18080,18080,18080,0
20240604,122500,204123760,18080,18080,18090,18080,27
20240604,122400,203635590,18080,18080,18080,18080,43
20240604,122300,202858150,18070,18060,18070,18060,49
20240604,122200,201973030,18060,18070,18070,18060,31
20240604,122100,201412900,18070,18070,18070,18070,14
20240604,122000,201159920,18070,18080,18080,18070,88
20240604,121900,199569220,18070,18080,18080,18070,168
20240604,121800,196531860,18080,18090,18100,18080,84
20240604,121700,195012020,18090,18090,18090,18090,1
20240604,121600,194993930,18090,18090,18090,18090,39
20240604,121500,194288420,18090,18090,18090,18090,8
20240604,121400,194143700,18090,18090,18090,18090,1
20240604,121300,194125610,18090,18090,18090,18090,34
20240604,121200,193510550,18090,18090,18090,18090,16
20240604,121100,193221110,18080,18080,18080,18080,1
20240604,121000,193203030,18090,18090,18090,18080,73
20240604,120900,191882470,18090,18090,18090,18090,37
20240604,120800,191213140,18090,18090,18090,18090,2
20240604,120700,191176960,18090,18090,18090,18090,1
20240604,120600,191158870,18080,18080,18080,18080,1
20240604,120500,191140790,18090,18080,18090,18080,108
20240604,120400,189187590,18080,18090,18090,18080,40
20240604,120300,188464090,18080,18080,18090,18080,47
20240604,120200,187614130,18080,18090,18100,18080,125
20240604,120100,185352310,18090,18100,18100,18090,60
20240604,120000,184266400,18090,18100,18100,18090,368
20240604,115900,177605960,18100,18100,18100,18100,229
20240604,115800,173461060,18100,18110,18110,18100,62
20240604,115700,172338440,18100,18100,18110,18100,28
20240604,115600,171831440,18100,18100,18100,18100,11
20240604,115500,171632340,18110,18100,18110,18100,42
20240604,115400,170872100,18100,18100,18100,18100,5
20240604,115300,170781600,18100,18100,18110,18100,257
20240604,115200,166129890,18100,18100,18100,18100,7
20240604,115100,166003190,18100,18100,18100,18100,9
20240604,115000,165840290,18110,18100,18110,18100,66
20240604,114900,164645420,18100,18100,18100,18100,7
20240604,114800,164518720,18100,18100,18110,18100,35
20240604,114700,163885210,18100,18100,18100,18100,11
20240604,114600,163686110,18100,18100,18110,18100,30
20240604,114500,163142910,18100,18100,18100,18100,39
20240604,114400,162437010,18100,18100,18100,18100,7
20240604,114300,162310310,18100,18100,18100,18100,35
20240604,114200,161676810,18100,18100,18100,18100,9
20240604,114100,161513910,18100,18100,18100,18100,8
20240604,114000,161369110,18100,18100,18100,18100,40
20240604,113900,160645110,18100,18100,18110,18100,10
20240604,113800,160464100,18110,18100,18110,18100,43
20240604,113700,159685740,18100,18110,18110,18100,46
20240604,113600,158852760,18100,18100,18100,18100,8
20240604,113500,158707960,18100,18110,18110,18100,64
20240604,113400,157548960,18110,18110,18110,18110,9
20240604,113300,157385970,18110,18110,18110,18110,37
20240604,113200,156715900,18110,18110,18110,18110,4
20240604,113100,156643460,18110,18110,18120,18110,20
20240604,113000,156281170,18110,18110,18110,18110,97
20240604,112900,154524500,18110,18110,18110,18110,8
20240604,112800,154379620,18110,18110,18110,18110,38
20240604,112700,153691440,18110,18110,18110,18110,10
20240604,112600,153510340,18120,18110,18120,18110,15
20240604,112500,153238590,18110,18120,18120,18110,194
20240604,112400,149723800,18120,18120,18120,18120,8
20240604,112300,149578840,18120,18130,18130,18120,149
20240604,112200,146877710,18120,18120,18120,18120,8
20240604,112100,146732750,18120,18120,18120,18120,6
20240604,112000,146624030,18120,18120,18120,18120,37
20240604,111900,145953590,18120,18130,18130,18120,52
20240604,111800,145010960,18120,18130,18130,18120,79
20240604,111700,143578800,18130,18130,18140,18130,21
20240604,111600,143197960,18130,18130,18130,18130,9
20240604,111500,143034790,18130,18130,18130,18130,33
20240604,111400,142436500,18130,18130,18130,18130,10
20240604,111300,142255200,18130,18140,18150,18130,149
20240604,111200,139552020,18140,18110,18140,18110,96
20240604,111100,137812200,18110,18100,18110,18100,51
20240604,111000,136888640,18100,18100,18110,18100,62
20240604,110900,135765840,18100,18100,18100,18100,8
20240604,110800,135621040,18100,18110,18110,18100,37
20240604,110700,134951310,18110,18110,18110,18110,9
20240604,110600,134788320,18110,18110,18120,18110,11
20240604,110500,134589080,18110,18100,18110,18100,10
20240604,110400,134408010,18100,18100,18120,18100,52
20240604,110300,133465910,18100,18100,18100,18100,1
20240604,110200,133447810,18100,18100,18100,18100,4
20240604,110100,133375410,18120,18120,18120,18100,46
20240604,110000,132541910,18100,18100,18100,18100,1
20240604,105900,132523810,18100,18100,18100,18100,2
20240604,105800,132487610,18100,18100,18100,18100,0
20240604,105700,132487610,18100,18100,18100,18100,0
20240604,105600,132487610,18100,18100,18100,18100,1
20240604,105500,132469510,18100,18100,18120,18100,45
20240604,105400,131654570,18100,18100,18100,18100,27
20240604,105300,131165870,18090,18090,18090,18090,0
20240604,105200,131165870,18090,18090,18090,18090,1
20240604,105100,131147780,18090,18110,18110,18090,209
20240604,105000,127364970,18110,18110,18110,18110,5
20240604,104900,127274420,18110,18120,18120,18110,39
20240604,104800,126567780,18110,18110,18110,18110,3
20240604,104700,126513450,18110,18090,18110,18090,233
20240604,104600,122296220,18090,18090,18090,18090,0
20240604,104500,122296220,18090,18090,18090,18090,1
20240604,104400,122278130,18090,18080,18100,18080,59
20240604,104300,121210420,18070,18080,18080,18070,2
20240604,104200,121174270,18080,18080,18080,18080,0
20240604,104100,121174270,18080,18080,18080,18080,0
20240604,104000,121174270,18080,18070,18080,18070,19
20240604,103900,120830910,18060,18060,18060,18060,1
20240604,103800,120812850,18070,18070,18070,18070,0
20240604,103700,120812850,18070,18060,18070,18060,6
20240604,103600,120704480,18060,18040,18060,18040,63
20240604,103500,119566930,18040,18060,18060,18040,169
20240604,103400,116516500,18060,18060,18060,18060,0
20240604,103300,116516500,18060,18060,18060,18060,34
20240604,103200,115902460,18050,18050,18050,18050,1
20240604,103100,115884410,18060,18050,18060,18050,13
20240604,103000,115649640,18050,18060,18060,18050,24
20240604,102900,115216240,18060,18060,18070,18050,64
20240604,102800,114060450,18060,18060,18060,18060,48
20240604,102700,113193570,18060,18070,18070,18060,64
20240604,102600,112037500,18060,18070,18070,18060,71
20240604,102500,110754600,18070,18070,18070,18070,1
20240604,102400,110736530,18060,18060,18060,18060,1
20240604,102300,110718470,18060,18090,18130,18060,685
20240604,102200,98315720,18080,18070,18080,18060,99
20240604,102100,96526840,18070,18070,18070,18070,0
20240604,102000,96526840,18070,18070,18070,18070,1
20240604,101900,96508770,18070,18080,18090,18070,105
20240604,101800,94609840,18080,18080,18080,18070,11
20240604,101700,94411000,18070,18070,18070,18070,2
20240604,101600,94374860,18060,18080,18080,18060,10
20240604,101500,94194180,18090,18090,18090,18070,298
20240604,101400,88804280,18090,18090,18090,18090,1
20240604,101300,88786190,18080,18080,18080,18080,9
20240604,101200,88623470,18070,18080,18080,18070,60
20240604,101100,87538710,18080,18060,18080,18040,33
20240604,101000,86942810,18050,18070,18080,18050,111
20240604,100900,84937270,18070,18070,18070,18070,1
20240604,100800,84919200,18070,18040,18070,18040,41
20240604,100700,84179090,18050,18050,18050,18050,0
20240604,100600,84179090,18050,18050,18050,18050,10
20240604,100500,83998590,18030,18030,18030,18030,1
20240604,100400,83980560,18030,18030,18050,18030,70
20240604,100300,82717220,18050,18050,18050,18050,1
20240604,100200,82699170,18050,18050,18050,18050,0
20240604,100100,82699170,18050,18050,18060,18050,65
20240604,100000,81525880,18030,18030,18030,18030,2
20240604,095900,81489820,18050,18050,18050,18050,1
20240604,095800,81471770,18050,18050,18050,18050,1
20240604,095700,81453720,18040,18030,18040,18030,70
20240604,095600,80190980,18030,18030,18040,18030,132
20240604,095500,77810840,18030,18040,18040,18030,225
20240604,095400,73752060,18040,18060,18060,18040,72
20240604,095300,72451920,18050,18050,18050,18050,5
20240604,095200,72361670,18060,18040,18060,18040,129
20240604,095100,70034190,18060,18060,18060,18060,3
20240604,095000,69980010,18060,18060,18060,18040,67
20240604,094900,68770070,18060,18040,18060,18040,8
20240604,094800,68625620,18040,18050,18050,18040,7
20240604,094700,68499280,18050,18050,18050,18040,105
20240604,094600,66604090,18050,18050,18050,18050,4
20240604,094500,66531890,18040,18040,18040,18040,1
20240604,094400,66513850,18040,18050,18050,18040,113
20240604,094300,64474270,18070,18070,18070,18060,63
20240604,094200,63335880,18060,18060,18060,18060,0
20240604,094100,63335880,18060,18060,18060,18060,75
20240604,094000,61981380,18070,18070,18080,18070,98
20240604,093900,60210440,18070,18070,18070,18070,4
20240604,093800,60138160,18060,18060,18080,18050,303
20240604,093700,54665120,18060,18040,18060,18040,4
20240604,093600,54592900,18050,18040,18050,18030,77
20240604,093500,53203210,18030,18030,18030,18030,0
20240604,093400,53203210,18030,18030,18030,18030,0
20240604,093300,53203210,18030,18030,18030,18030,1
20240604,093200,53185180,18030,18030,18030,18020,34
20240604,093100,52572170,18040,18040,18040,18040,1
20240604,093000,52554130,18020,18020,18020,18020,2
20240604,092900,52518090,18020,18050,18050,18020,436
20240604,092800,44651050,18030,18030,18030,18030,2
20240604,092700,44614990,18030,18050,18050,18030,5
20240604,092600,44524820,18030,18050,18050,18030,187
20240604,092500,41151220,18050,18040,18050,18040,31
20240604,092400,40591680,18040,18040,18040,18040,1
20240604,092300,40573640,18040,18040,18040,18040,0
20240604,092200,40573640,18040,18040,18050,18040,61
20240604,092100,39472680,18040,18030,18040,18030,20
20240604,092000,39111970,18030,18040,18040,18030,10
20240604,091900,38931580,18040,18060,18060,18040,91
20240604,091800,37288560,18050,18040,18050,18040,28
20240604,091700,36783340,18040,18050,18050,18040,127
20240604,091600,34491850,18050,18080,18080,18050,171
20240604,091500,31402340,18080,18070,18080,18070,145
20240604,091400,28782180,18070,18090,18090,18070,262
20240604,091300,24045110,18090,18090,18120,18080,26
20240604,091200,23574730,18090,18100,18110,18090,150
20240604,091100,20859770,18090,18090,18090,18090,20
20240604,091000,20497970,18090,18080,18090,18080,83
20240604,090900,18996810,18090,18110,18110,18080,215
20240604,090800,15106810,18120,18100,18140,18100,23
20240604,090700,14690310,18100,18100,18110,18090,72
20240604,090600,13387250,18100,18100,18100,18100,12
20240604,090500,13170050,18100,18100,18100,18100,1
20240604,090400,13151950,18090,18090,18090,18090,2
20240604,090300,13115770,18090,18110,18110,18090,25
20240604,090200,12663180,18100,18110,18110,18100,103
20240604,090100,10797980,18110,18120,18120,18110,18
20240604,090000,10471930,18110,18170,18180,18110,577