KissMeData/044450/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192800,406358770,8300,8300,8300,8300,1557
20240604,192700,406358770,8300,8300,8300,8300,0
20240604,192600,406358770,8300,8300,8300,8300,0
20240604,192500,406358770,8300,8300,8300,8300,0
20240604,192400,406358770,8300,8300,8300,8300,0
20240604,192300,406358770,8300,8300,8300,8300,0
20240604,192200,406358770,8300,8300,8300,8300,0
20240604,192100,406358770,8300,8300,8300,8300,0
20240604,192000,406358770,8300,8300,8300,8300,0
20240604,191900,406358770,8300,8300,8300,8300,0
20240604,191800,406358770,8300,8300,8300,8300,0
20240604,191700,406358770,8300,8300,8300,8300,0
20240604,191600,406358770,8300,8300,8300,8300,0
20240604,191500,406358770,8300,8300,8300,8300,0
20240604,191400,406358770,8300,8300,8300,8300,0
20240604,191300,406358770,8300,8300,8300,8300,0
20240604,191200,406358770,8300,8300,8300,8300,0
20240604,191100,406358770,8300,8300,8300,8300,0
20240604,191000,406358770,8300,8300,8300,8300,0
20240604,190900,406358770,8300,8300,8300,8300,0
20240604,190800,406358770,8300,8300,8300,8300,0
20240604,190700,406358770,8300,8300,8300,8300,0
20240604,190600,406358770,8300,8300,8300,8300,0
20240604,190500,406358770,8300,8300,8300,8300,0
20240604,190400,406358770,8300,8300,8300,8300,0
20240604,190300,406358770,8300,8300,8300,8300,0
20240604,190200,406358770,8300,8300,8300,8300,0
20240604,190100,406358770,8300,8300,8300,8300,0
20240604,190000,406358770,8300,8300,8300,8300,0
20240604,185900,406358770,8300,8300,8300,8300,0
20240604,185800,406358770,8300,8300,8300,8300,1557
20240604,185700,406358770,8300,8300,8300,8300,0
20240604,185600,406358770,8300,8300,8300,8300,0
20240604,185500,406358770,8300,8300,8300,8300,0
20240604,185400,406358770,8300,8300,8300,8300,0
20240604,185300,406358770,8300,8300,8300,8300,0
20240604,185200,406358770,8300,8300,8300,8300,0
20240604,185100,406358770,8300,8300,8300,8300,0
20240604,185000,406358770,8300,8300,8300,8300,0
20240604,184900,406358770,8300,8300,8300,8300,0
20240604,184800,406358770,8300,8300,8300,8300,0
20240604,184700,406358770,8300,8300,8300,8300,0
20240604,184600,406358770,8300,8300,8300,8300,0
20240604,184500,406358770,8300,8300,8300,8300,0
20240604,184400,406358770,8300,8300,8300,8300,0
20240604,184300,406358770,8300,8300,8300,8300,0
20240604,184200,406358770,8300,8300,8300,8300,0
20240604,184100,406358770,8300,8300,8300,8300,0
20240604,184000,406358770,8300,8300,8300,8300,0
20240604,183900,406358770,8300,8300,8300,8300,0
20240604,183800,406358770,8300,8300,8300,8300,0
20240604,183700,406358770,8300,8300,8300,8300,0
20240604,183600,406358770,8300,8300,8300,8300,0
20240604,183500,406358770,8300,8300,8300,8300,0
20240604,183400,406358770,8300,8300,8300,8300,0
20240604,183300,406358770,8300,8300,8300,8300,0
20240604,183200,406358770,8300,8300,8300,8300,0
20240604,183100,406358770,8300,8300,8300,8300,0
20240604,183000,406358770,8300,8300,8300,8300,0
20240604,182900,406358770,8300,8300,8300,8300,0
20240604,182800,406358770,8300,8300,8300,8300,1557
20240604,182700,406358770,8300,8300,8300,8300,0
20240604,182600,406358770,8300,8300,8300,8300,0
20240604,182500,406358770,8300,8300,8300,8300,0
20240604,182400,406358770,8300,8300,8300,8300,0
20240604,182300,406358770,8300,8300,8300,8300,0
20240604,182200,406358770,8300,8300,8300,8300,0
20240604,182100,406358770,8300,8300,8300,8300,0
20240604,182000,406358770,8300,8300,8300,8300,0
20240604,181900,406358770,8300,8300,8300,8300,0
20240604,181800,406358770,8300,8300,8300,8300,0
20240604,181700,406358770,8300,8300,8300,8300,0
20240604,181600,406358770,8300,8300,8300,8300,0
20240604,181500,406358770,8300,8300,8300,8300,0
20240604,181400,406358770,8300,8300,8300,8300,0
20240604,181300,406358770,8300,8300,8300,8300,0
20240604,181200,406358770,8300,8300,8300,8300,0
20240604,181100,406358770,8300,8300,8300,8300,0
20240604,181000,406358770,8300,8300,8300,8300,0
20240604,180900,406358770,8300,8300,8300,8300,0
20240604,180800,406358770,8300,8300,8300,8300,0
20240604,180700,406358770,8300,8300,8300,8300,0
20240604,180600,406358770,8300,8300,8300,8300,0
20240604,180500,406358770,8300,8300,8300,8300,0
20240604,180400,406358770,8300,8300,8300,8300,0
20240604,180300,406358770,8300,8300,8300,8300,0
20240604,180200,406358770,8300,8300,8300,8300,0
20240604,180100,406358770,8300,8300,8300,8300,0
20240604,180000,406358770,8300,8300,8300,8300,0
20240604,175900,406358770,8300,8300,8300,8300,0
20240604,175800,406358770,8300,8300,8300,8300,1557
20240604,175700,406358770,8300,8300,8300,8300,0
20240604,175600,406358770,8300,8300,8300,8300,0
20240604,175500,406358770,8300,8300,8300,8300,0
20240604,175400,406358770,8300,8300,8300,8300,0
20240604,175300,406358770,8300,8300,8300,8300,0
20240604,175200,406358770,8300,8300,8300,8300,0
20240604,175100,406358770,8300,8300,8300,8300,0
20240604,175000,406358770,8300,8300,8300,8300,0
20240604,174900,406358770,8300,8300,8300,8300,0
20240604,174800,406358770,8300,8300,8300,8300,0
20240604,174700,406358770,8300,8300,8300,8300,0
20240604,174600,406358770,8300,8300,8300,8300,0
20240604,174500,406358770,8300,8300,8300,8300,0
20240604,174400,406358770,8300,8300,8300,8300,0
20240604,174300,406358770,8300,8300,8300,8300,0
20240604,174200,406358770,8300,8300,8300,8300,0
20240604,174100,406358770,8300,8300,8300,8300,0
20240604,174000,406358770,8300,8300,8300,8300,0
20240604,173900,406358770,8300,8300,8300,8300,0
20240604,173800,406358770,8300,8300,8300,8300,0
20240604,173700,406358770,8300,8300,8300,8300,0
20240604,173600,406358770,8300,8300,8300,8300,0
20240604,173500,406358770,8300,8300,8300,8300,0
20240604,173400,406358770,8300,8300,8300,8300,0
20240604,173300,406358770,8300,8300,8300,8300,0
20240604,173200,406358770,8300,8300,8300,8300,0
20240604,173100,406358770,8300,8300,8300,8300,0
20240604,173000,406358770,8300,8300,8300,8300,0
20240604,172900,406358770,8300,8300,8300,8300,0
20240604,172800,406358770,8300,8300,8300,8300,1557
20240604,172700,406358770,8300,8300,8300,8300,0
20240604,172600,406358770,8300,8300,8300,8300,0
20240604,172500,406358770,8300,8300,8300,8300,0
20240604,172400,406358770,8300,8300,8300,8300,0
20240604,172300,406358770,8300,8300,8300,8300,0
20240604,172200,406358770,8300,8300,8300,8300,0
20240604,172100,406358770,8300,8300,8300,8300,0
20240604,172000,406358770,8300,8300,8300,8300,0
20240604,171900,406358770,8300,8300,8300,8300,0
20240604,171800,406358770,8300,8300,8300,8300,0
20240604,171700,406358770,8300,8300,8300,8300,0
20240604,171600,406358770,8300,8300,8300,8300,0
20240604,171500,406358770,8300,8300,8300,8300,0
20240604,171400,406358770,8300,8300,8300,8300,0
20240604,171300,406358770,8300,8300,8300,8300,0
20240604,171200,406358770,8300,8300,8300,8300,0
20240604,171100,406358770,8300,8300,8300,8300,0
20240604,171000,406358770,8300,8300,8300,8300,0
20240604,170900,406358770,8300,8300,8300,8300,0
20240604,170800,406358770,8300,8300,8300,8300,0
20240604,170700,406358770,8300,8300,8300,8300,0
20240604,170600,406358770,8300,8300,8300,8300,0
20240604,170500,406358770,8300,8300,8300,8300,0
20240604,170400,406358770,8300,8300,8300,8300,0
20240604,170300,406358770,8300,8300,8300,8300,0
20240604,170200,406358770,8300,8300,8300,8300,0
20240604,170100,406358770,8300,8300,8300,8300,0
20240604,170000,406358770,8300,8300,8300,8300,0
20240604,165900,406358770,8300,8300,8300,8300,0
20240604,165800,406358770,8300,8300,8300,8300,1557
20240604,165700,406358770,8300,8300,8300,8300,0
20240604,165600,406358770,8300,8300,8300,8300,0
20240604,165500,406358770,8300,8300,8300,8300,0
20240604,165400,406358770,8300,8300,8300,8300,0
20240604,165300,406358770,8300,8300,8300,8300,0
20240604,165200,406358770,8300,8300,8300,8300,0
20240604,165100,406358770,8300,8300,8300,8300,0
20240604,165000,406358770,8300,8300,8300,8300,0
20240604,164900,406358770,8300,8300,8300,8300,0
20240604,164800,406358770,8300,8300,8300,8300,0
20240604,164700,406358770,8300,8300,8300,8300,0
20240604,164600,406358770,8300,8300,8300,8300,0
20240604,164500,406358770,8300,8300,8300,8300,0
20240604,164400,406358770,8300,8300,8300,8300,0
20240604,164300,406358770,8300,8300,8300,8300,0
20240604,164200,406358770,8300,8300,8300,8300,0
20240604,164100,406358770,8300,8300,8300,8300,0
20240604,164000,406358770,8300,8300,8300,8300,0
20240604,163900,406358770,8300,8300,8300,8300,0
20240604,163800,406358770,8300,8300,8300,8300,0
20240604,163700,406358770,8300,8300,8300,8300,0
20240604,163600,406358770,8300,8300,8300,8300,0
20240604,163500,406358770,8300,8300,8300,8300,0
20240604,163400,406358770,8300,8300,8300,8300,0
20240604,163300,406358770,8300,8300,8300,8300,0
20240604,163200,406358770,8300,8300,8300,8300,0
20240604,163100,406358770,8300,8300,8300,8300,0
20240604,163000,406358770,8300,8300,8300,8300,0
20240604,162900,406358770,8300,8300,8300,8300,0
20240604,162800,406358770,8300,8300,8300,8300,1557
20240604,162700,406358770,8300,8300,8300,8300,0
20240604,162600,406358770,8300,8300,8300,8300,0
20240604,162500,406358770,8300,8300,8300,8300,0
20240604,162400,406358770,8300,8300,8300,8300,0
20240604,162300,406358770,8300,8300,8300,8300,0
20240604,162200,406358770,8300,8300,8300,8300,0
20240604,162100,406358770,8300,8300,8300,8300,0
20240604,162000,406358770,8300,8300,8300,8300,0
20240604,161900,406358770,8300,8300,8300,8300,0
20240604,161800,406358770,8300,8300,8300,8300,0
20240604,161700,406358770,8300,8300,8300,8300,0
20240604,161600,406358770,8300,8300,8300,8300,0
20240604,161500,406358770,8300,8300,8300,8300,0
20240604,161400,406358770,8300,8300,8300,8300,0
20240604,161300,406358770,8300,8300,8300,8300,0
20240604,161200,406358770,8300,8300,8300,8300,0
20240604,161100,406358770,8300,8300,8300,8300,0
20240604,161000,406358770,8300,8300,8300,8300,0
20240604,160900,406358770,8300,8300,8300,8300,0
20240604,160800,406358770,8300,8300,8300,8300,0
20240604,160700,406358770,8300,8300,8300,8300,0
20240604,160600,406358770,8300,8300,8300,8300,0
20240604,160500,406358770,8300,8300,8300,8300,0
20240604,160400,406358770,8300,8300,8300,8300,0
20240604,160300,406358770,8300,8300,8300,8300,0
20240604,160200,406358770,8300,8300,8300,8300,0
20240604,160100,406358770,8300,8300,8300,8300,0
20240604,160000,406358770,8300,8300,8300,8300,0
20240604,155900,406358770,8300,8300,8300,8300,0
20240604,155800,406358770,8300,8300,8300,8300,1557
20240604,155700,406358770,8300,8300,8300,8300,0
20240604,155600,406358770,8300,8300,8300,8300,0
20240604,155500,406358770,8300,8300,8300,8300,0
20240604,155400,406358770,8300,8300,8300,8300,0
20240604,155300,406358770,8300,8300,8300,8300,0
20240604,155200,406358770,8300,8300,8300,8300,0
20240604,155100,406358770,8300,8300,8300,8300,0
20240604,155000,406358770,8300,8300,8300,8300,0
20240604,154900,406358770,8300,8300,8300,8300,0
20240604,154800,406358770,8300,8300,8300,8300,0
20240604,154700,406358770,8300,8300,8300,8300,0
20240604,154600,406358770,8300,8300,8300,8300,0
20240604,154500,406358770,8300,8300,8300,8300,0
20240604,154400,406358770,8300,8300,8300,8300,0
20240604,154300,406358770,8300,8300,8300,8300,0
20240604,154200,406358770,8300,8300,8300,8300,0
20240604,154100,406358770,8300,8300,8300,8300,0
20240604,154000,406358770,8300,8300,8300,8300,0
20240604,153900,406358770,8300,8300,8300,8300,0
20240604,153800,406358770,8300,8300,8300,8300,0
20240604,153700,406358770,8300,8300,8300,8300,0
20240604,153600,406358770,8300,8300,8300,8300,0
20240604,153500,406358770,8300,8300,8300,8300,0
20240604,153400,406358770,8300,8300,8300,8300,0
20240604,153300,406358770,8300,8300,8300,8300,0
20240604,153200,406358770,8300,8300,8300,8300,0
20240604,153100,406358770,8300,8300,8300,8300,0
20240604,153000,406358770,8300,8300,8300,8300,1557
20240604,152900,393435670,8310,8310,8310,8310,0
20240604,152800,393435670,8310,8310,8310,8310,0
20240604,152700,393435670,8310,8310,8310,8310,0
20240604,152600,393435670,8310,8310,8310,8310,0
20240604,152500,393435670,8310,8310,8310,8310,0
20240604,152400,393435670,8310,8310,8310,8310,0
20240604,152300,393435670,8310,8310,8310,8310,0
20240604,152200,393435670,8310,8310,8310,8310,0
20240604,152100,393435670,8310,8310,8310,8310,0
20240604,152000,393435670,8310,8310,8310,8310,0
20240604,151900,393435670,8310,8320,8320,8310,298
20240604,151800,390958840,8320,8320,8320,8320,37
20240604,151700,390651000,8330,8320,8350,8320,59
20240604,151600,390160080,8330,8320,8340,8320,9
20240604,151500,390085120,8320,8320,8330,8300,1086
20240604,151400,381059140,8320,8320,8320,8320,4
20240604,151300,381025860,8330,8330,8330,8320,5
20240604,151200,380984230,8330,8330,8340,8330,7
20240604,151100,380925910,8330,8330,8330,8330,47
20240604,151000,380534400,8320,8320,8330,8320,346
20240604,150900,377655320,8320,8320,8320,8320,8
20240604,150800,377588760,8320,8320,8320,8320,16
20240604,150700,377455640,8320,8310,8330,8310,7
20240604,150600,377397410,8310,8310,8310,8310,5
20240604,150500,377355860,8320,8310,8320,8310,24
20240604,150400,377156230,8310,8310,8320,8310,11
20240604,150300,377064750,8310,8330,8330,8310,65
20240604,150200,376523660,8320,8330,8330,8320,8
20240604,150100,376457090,8320,8320,8320,8320,51
20240604,150000,376032770,8320,8320,8320,8320,8
20240604,145900,375966210,8320,8320,8320,8320,5
20240604,145800,375924610,8320,8320,8340,8320,22
20240604,145700,375741360,8320,8320,8320,8320,6
20240604,145600,375691440,8320,8310,8360,8310,24
20240604,145500,375491060,8310,8310,8320,8310,5
20240604,145400,375449500,8320,8310,8320,8310,170
20240604,145300,374035120,8320,8330,8330,8320,20
20240604,145200,373868550,8310,8330,8330,8310,240
20240604,145100,371872130,8340,8340,8340,8340,20
20240604,145000,371705330,8340,8350,8350,8340,10
20240604,144900,371621840,8360,8360,8360,8360,46
20240604,144800,371237280,8350,8350,8350,8350,53
20240604,144700,370794730,8330,8330,8330,8330,21
20240604,144600,370619800,8330,8330,8330,8330,0
20240604,144500,370619800,8330,8330,8330,8330,30
20240604,144400,370369900,8330,8330,8330,8330,0
20240604,144300,370369900,8330,8330,8330,8330,2
20240604,144200,370353240,8320,8320,8320,8320,0
20240604,144100,370353240,8320,8330,8330,8320,90
20240604,144000,369603690,8320,8320,8320,8320,0
20240604,143900,369603690,8320,8320,8320,8320,0
20240604,143800,369603690,8320,8320,8320,8320,0
20240604,143700,369603690,8320,8320,8320,8320,0
20240604,143600,369603690,8320,8320,8320,8320,0
20240604,143500,369603690,8320,8320,8320,8320,0
20240604,143400,369603690,8320,8320,8320,8320,25
20240604,143300,369395690,8350,8350,8350,8350,0
20240604,143200,369395690,8350,8350,8350,8350,0
20240604,143100,369395690,8350,8350,8350,8350,0
20240604,143000,369395690,8350,8310,8350,8310,48
20240604,142900,368996210,8310,8310,8310,8310,0
20240604,142800,368996210,8310,8310,8310,8310,0
20240604,142700,368996210,8310,8310,8310,8310,1
20240604,142600,368987900,8310,8310,8310,8310,0
20240604,142500,368987900,8310,8310,8310,8310,0
20240604,142400,368987900,8310,8310,8310,8310,0
20240604,142300,368987900,8310,8310,8310,8310,1
20240604,142200,368979590,8310,8310,8310,8310,12
20240604,142100,368879870,8310,8310,8310,8310,0
20240604,142000,368879870,8310,8310,8310,8310,0
20240604,141900,368879870,8310,8310,8310,8310,0
20240604,141800,368879870,8310,8310,8310,8310,0
20240604,141700,368879870,8310,8310,8310,8310,33
20240604,141600,368605640,8320,8300,8320,8300,161
20240604,141500,367266140,8280,8290,8300,8280,1294
20240604,141400,356545230,8310,8300,8310,8300,747
20240604,141300,350340160,8300,8300,8300,8300,0
20240604,141200,350340160,8300,8310,8310,8300,127
20240604,141100,349285760,8300,8300,8300,8300,50
20240604,141000,348870760,8300,8310,8310,8290,4097
20240604,140900,314850680,8320,8330,8330,8320,981
20240604,140800,306684320,8340,8340,8340,8340,2
20240604,140700,306667640,8340,8340,8340,8340,0
20240604,140600,306667640,8340,8340,8340,8340,9
20240604,140500,306592580,8350,8350,8350,8350,0
20240604,140400,306592580,8350,8350,8350,8350,0
20240604,140300,306592580,8350,8350,8350,8350,0
20240604,140200,306592580,8350,8350,8350,8350,102
20240604,140100,305740880,8350,8350,8350,8350,0
20240604,140000,305740880,8350,8350,8350,8350,0
20240604,135900,305740880,8350,8350,8350,8350,0
20240604,135800,305740880,8350,8350,8350,8350,46
20240604,135700,305356780,8340,8340,8340,8340,2
20240604,135600,305340100,8340,8340,8340,8340,0
20240604,135500,305340100,8340,8340,8340,8340,0
20240604,135400,305340100,8340,8340,8340,8340,0
20240604,135300,305340100,8340,8340,8340,8340,0
20240604,135200,305340100,8340,8340,8340,8340,0
20240604,135100,305340100,8340,8340,8340,8340,0
20240604,135000,305340100,8340,8340,8340,8340,54
20240604,134900,304889740,8330,8330,8330,8330,0
20240604,134800,304889740,8330,8330,8330,8330,1
20240604,134700,304881410,8350,8350,8350,8350,0
20240604,134600,304881410,8350,8350,8350,8350,0
20240604,134500,304881410,8350,8350,8350,8350,0
20240604,134400,304881410,8350,8340,8350,8340,1419
20240604,134300,293036770,8360,8360,8360,8360,0
20240604,134200,293036770,8360,8360,8360,8360,1
20240604,134100,293028410,8360,8360,8360,8360,0
20240604,134000,293028410,8360,8360,8360,8360,0
20240604,133900,293028410,8360,8360,8360,8360,0
20240604,133800,293028410,8360,8360,8360,8360,0
20240604,133700,293028410,8360,8360,8360,8360,0
20240604,133600,293028410,8360,8360,8360,8360,9
20240604,133500,292953170,8350,8350,8350,8350,0
20240604,133400,292953170,8350,8350,8350,8350,0
20240604,133300,292953170,8350,8350,8350,8350,0
20240604,133200,292953170,8350,8350,8350,8350,0
20240604,133100,292953170,8350,8350,8350,8350,4
20240604,133000,292919770,8350,8350,8350,8350,0
20240604,132900,292919770,8350,8350,8350,8350,0
20240604,132800,292919770,8350,8360,8360,8350,57
20240604,132700,292443310,8340,8340,8340,8340,479
20240604,132600,288448450,8360,8360,8360,8360,2
20240604,132500,288431730,8340,8340,8340,8340,0
20240604,132400,288431730,8340,8340,8340,8340,0
20240604,132300,288431730,8340,8340,8340,8340,0
20240604,132200,288431730,8340,8340,8340,8340,0
20240604,132100,288431730,8340,8340,8340,8340,0
20240604,132000,288431730,8340,8340,8340,8340,0
20240604,131900,288431730,8340,8340,8340,8340,0
20240604,131800,288431730,8340,8340,8340,8340,0
20240604,131700,288431730,8340,8340,8340,8340,0
20240604,131600,288431730,8340,8340,8340,8340,0
20240604,131500,288431730,8340,8340,8340,8340,0
20240604,131400,288431730,8340,8340,8340,8340,0
20240604,131300,288431730,8340,8340,8340,8340,10
20240604,131200,288348330,8330,8330,8330,8330,79
20240604,131100,287690260,8330,8330,8330,8330,0
20240604,131000,287690260,8330,8330,8330,8330,0
20240604,130900,287690260,8330,8330,8330,8330,0
20240604,130800,287690260,8330,8330,8330,8330,0
20240604,130700,287690260,8330,8330,8330,8330,700
20240604,130600,281859260,8330,8330,8330,8330,0
20240604,130500,281859260,8330,8330,8330,8330,0
20240604,130400,281859260,8330,8340,8340,8330,114
20240604,130300,280909500,8340,8340,8340,8340,12
20240604,130200,280809420,8350,8350,8350,8350,11
20240604,130100,280717570,8350,8350,8350,8350,0
20240604,130000,280717570,8350,8350,8350,8350,0
20240604,125900,280717570,8350,8350,8350,8350,21
20240604,125800,280542220,8330,8330,8330,8330,0
20240604,125700,280542220,8330,8330,8330,8330,0
20240604,125600,280542220,8330,8330,8330,8330,0
20240604,125500,280542220,8330,8330,8330,8330,100
20240604,125400,279709220,8330,8330,8330,8330,0
20240604,125300,279709220,8330,8330,8330,8330,0
20240604,125200,279709220,8330,8330,8330,8330,74
20240604,125100,279092800,8330,8330,8330,8330,148
20240604,125000,277859960,8330,8330,8330,8330,70
20240604,124900,277276860,8330,8350,8350,8330,80
20240604,124800,276609760,8360,8360,8360,8360,1
20240604,124700,276601400,8360,8360,8360,8360,0
20240604,124600,276601400,8360,8360,8360,8360,0
20240604,124500,276601400,8360,8360,8360,8360,0
20240604,124400,276601400,8360,8360,8360,8360,0
20240604,124300,276601400,8360,8360,8360,8360,0
20240604,124200,276601400,8360,8360,8360,8360,0
20240604,124100,276601400,8360,8350,8360,8350,2
20240604,124000,276584690,8360,8360,8360,8360,0
20240604,123900,276584690,8360,8360,8360,8360,0
20240604,123800,276584690,8360,8360,8360,8360,0
20240604,123700,276584690,8360,8360,8360,8360,1
20240604,123600,276576330,8360,8350,8360,8350,9
20240604,123500,276501130,8350,8350,8350,8350,96
20240604,123400,275699530,8360,8360,8360,8360,0
20240604,123300,275699530,8360,8360,8360,8360,0
20240604,123200,275699530,8360,8350,8360,8350,96
20240604,123100,274896980,8340,8340,8340,8340,0
20240604,123000,274896980,8340,8340,8340,8340,0
20240604,122900,274896980,8340,8340,8340,8340,234
20240604,122800,272945420,8340,8340,8340,8340,0
20240604,122700,272945420,8340,8340,8340,8340,0
20240604,122600,272945420,8340,8340,8340,8340,0
20240604,122500,272945420,8340,8340,8340,8340,0
20240604,122400,272945420,8340,8340,8340,8340,0
20240604,122300,272945420,8340,8340,8340,8340,0
20240604,122200,272945420,8340,8340,8340,8340,0
20240604,122100,272945420,8340,8340,8340,8340,0
20240604,122000,272945420,8340,8350,8350,8340,210
20240604,121900,271193920,8340,8340,8340,8340,0
20240604,121800,271193920,8340,8340,8340,8340,0
20240604,121700,271193920,8340,8340,8340,8340,200
20240604,121600,269525920,8340,8340,8340,8340,0
20240604,121500,269525920,8340,8340,8340,8340,0
20240604,121400,269525920,8340,8340,8340,8340,0
20240604,121300,269525920,8340,8340,8340,8340,0
20240604,121200,269525920,8340,8340,8340,8340,0
20240604,121100,269525920,8340,8340,8340,8340,1
20240604,121000,269517580,8350,8350,8350,8350,0
20240604,120900,269517580,8350,8350,8350,8350,0
20240604,120800,269517580,8350,8350,8350,8350,0
20240604,120700,269517580,8350,8350,8350,8350,0
20240604,120600,269517580,8350,8350,8350,8350,90
20240604,120500,268766080,8320,8320,8320,8320,0
20240604,120400,268766080,8320,8330,8330,8320,236
20240604,120300,266801110,8330,8330,8330,8330,0
20240604,120200,266801110,8330,8330,8330,8330,200
20240604,120100,265135110,8330,8330,8330,8330,0
20240604,120000,265135110,8330,8330,8340,8330,6
20240604,115900,265085120,8330,8330,8330,8330,2
20240604,115800,265068460,8330,8330,8330,8330,4
20240604,115700,265035140,8330,8330,8330,8330,204
20240604,115600,263335820,8330,8330,8330,8330,4
20240604,115500,263302500,8330,8330,8330,8330,4
20240604,115400,263269180,8330,8330,8330,8330,2
20240604,115300,263252520,8330,8330,8330,8330,3
20240604,115200,263227530,8330,8330,8330,8330,4
20240604,115100,263194210,8340,8340,8340,8340,25
20240604,115000,262985710,8330,8330,8330,8330,4
20240604,114900,262952390,8330,8330,8330,8330,3
20240604,114800,262927400,8330,8330,8330,8330,4
20240604,114700,262894080,8330,8330,8330,8330,3
20240604,114600,262869090,8340,8340,8340,8330,82
20240604,114500,262185230,8340,8340,8340,8340,3
20240604,114400,262160210,8340,8320,8340,8320,53
20240604,114300,261718250,8320,8320,8320,8320,2
20240604,114200,261701610,8320,8320,8320,8320,1
20240604,114100,261693290,8330,8310,8330,8310,20
20240604,114000,261526890,8310,8330,8330,8310,489
20240604,113900,257458410,8330,8330,8330,8330,4
20240604,113800,257425090,8330,8320,8330,8320,27
20240604,113700,257200200,8320,8320,8320,8320,2
20240604,113600,257183560,8320,8320,8320,8320,3
20240604,113500,257158600,8320,8320,8320,8320,4
20240604,113400,257125320,8320,8320,8320,8320,3
20240604,113300,257100360,8320,8330,8330,8320,180
20240604,113200,255600980,8330,8340,8340,8330,33
20240604,113100,255325780,8340,8340,8340,8340,3
20240604,113000,255300760,8340,8340,8340,8340,5
20240604,112900,255259060,8350,8330,8350,8330,5
20240604,112800,255217360,8340,8330,8340,8330,5
20240604,112700,255175700,8330,8330,8330,8330,3
20240604,112600,255150710,8330,8330,8330,8330,2
20240604,112500,255134050,8330,8330,8330,8330,3
20240604,112400,255109060,8330,8330,8330,8330,4
20240604,112300,255075740,8330,8330,8330,8330,3
20240604,112200,255050750,8330,8330,8330,8330,4
20240604,112100,255017430,8330,8330,8330,8330,2
20240604,112000,255000770,8330,8330,8330,8330,3
20240604,111900,254975780,8330,8330,8330,8330,13
20240604,111800,254867490,8330,8340,8340,8330,416
20240604,111700,251398060,8340,8340,8340,8340,4
20240604,111600,251364700,8340,8340,8340,8340,3
20240604,111500,251339680,8340,8340,8340,8340,2
20240604,111400,251323000,8340,8340,8340,8340,123
20240604,111300,250297180,8350,8350,8350,8340,94
20240604,111200,249512310,8340,8340,8340,8340,3
20240604,111100,249487290,8340,8340,8340,8340,52
20240604,111000,249053610,8330,8330,8340,8330,357
20240604,110900,246079780,8320,8320,8320,8320,33
20240604,110800,245805220,8320,8330,8330,8320,3
20240604,110700,245780250,8330,8330,8330,8330,3
20240604,110600,245755260,8330,8330,8330,8330,4
20240604,110500,245721940,8330,8340,8340,8330,476
20240604,110400,241752110,8330,8360,8360,8330,791
20240604,110300,235158790,8360,8360,8360,8360,2
20240604,110200,235142070,8370,8370,8370,8370,178
20240604,110100,233652210,8370,8370,8370,8370,0
20240604,110000,233652210,8370,8370,8370,8370,0
20240604,105900,233652210,8370,8370,8370,8370,1
20240604,105800,233643840,8370,8380,8380,8370,501
20240604,105700,229450460,8380,8380,8380,8380,1
20240604,105600,229442080,8380,8380,8380,8380,0
20240604,105500,229442080,8380,8380,8380,8380,0
20240604,105400,229442080,8380,8370,8380,8370,28
20240604,105300,229207620,8370,8340,8370,8340,2
20240604,105200,229190910,8340,8340,8340,8340,0
20240604,105100,229190910,8340,8340,8340,8340,0
20240604,105000,229190910,8340,8340,8340,8340,91
20240604,104900,228431970,8340,8340,8340,8340,40
20240604,104800,228098370,8340,8340,8340,8340,70
20240604,104700,227514570,8350,8340,8350,8340,505
20240604,104600,223301480,8340,8340,8340,8340,103
20240604,104500,222442460,8350,8350,8350,8350,96
20240604,104400,221640860,8340,8340,8340,8340,203
20240604,104300,219947840,8340,8330,8340,8330,259
20240604,104200,217788780,8320,8340,8340,8320,562
20240604,104100,213110650,8340,8360,8400,8340,4
20240604,104000,213077150,8360,8360,8360,8360,2
20240604,103900,213060430,8360,8340,8360,8340,335
20240604,103800,210263330,8340,8340,8360,8330,758
20240604,103700,203941510,8350,8400,8400,8350,2657
20240604,103600,181696240,8400,8400,8400,8400,0
20240604,103500,181696240,8400,8400,8400,8400,0
20240604,103400,181696240,8400,8400,8400,8400,0
20240604,103300,181696240,8400,8400,8400,8400,0
20240604,103200,181696240,8400,8400,8400,8400,0
20240604,103100,181696240,8400,8400,8400,8400,0
20240604,103000,181696240,8400,8400,8400,8400,0
20240604,102900,181696240,8400,8400,8400,8400,0
20240604,102800,181696240,8400,8400,8400,8400,27
20240604,102700,181469440,8400,8400,8400,8400,0
20240604,102600,181469440,8400,8400,8400,8400,0
20240604,102500,181469440,8400,8410,8410,8400,652
20240604,102400,175988120,8400,8400,8400,8400,10
20240604,102300,175904120,8400,8400,8400,8400,138
20240604,102200,174744920,8440,8440,8440,8440,0
20240604,102100,174744920,8440,8440,8440,8440,0
20240604,102000,174744920,8440,8440,8440,8440,0
20240604,101900,174744920,8440,8440,8440,8440,0
20240604,101800,174744920,8440,8400,8440,8400,471
20240604,101700,170788480,8390,8390,8390,8390,0
20240604,101600,170788480,8390,8410,8410,8390,1479
20240604,101500,158369650,8430,8430,8430,8430,0
20240604,101400,158369650,8430,8430,8430,8430,4
20240604,101300,158335930,8430,8430,8430,8430,3
20240604,101200,158310640,8390,8400,8400,8390,492
20240604,101100,154179310,8400,8400,8400,8400,66
20240604,101000,153624910,8410,8410,8410,8410,0
20240604,100900,153624910,8410,8410,8410,8410,111
20240604,100800,152691400,8410,8410,8410,8410,6
20240604,100700,152640940,8410,8410,8410,8410,0
20240604,100600,152640940,8410,8410,8410,8410,18
20240604,100500,152489560,8410,8410,8410,8410,0
20240604,100400,152489560,8410,8410,8410,8410,10
20240604,100300,152405460,8410,8410,8410,8410,0
20240604,100200,152405460,8410,8420,8420,8410,42
20240604,100100,152052220,8430,8430,8430,8430,10
20240604,100000,151967920,8430,8430,8430,8430,2
20240604,095900,151951060,8430,8410,8430,8410,30
20240604,095800,151698740,8410,8410,8410,8410,36
20240604,095700,151395980,8410,8410,8410,8410,0
20240604,095600,151395980,8410,8410,8410,8410,114
20240604,095500,150437240,8410,8410,8410,8410,240
20240604,095400,148418840,8430,8410,8430,8410,5
20240604,095300,148376730,8400,8390,8400,8390,482
20240604,095200,144328390,8400,8410,8410,8390,1839
20240604,095100,128886810,8430,8430,8430,8430,0
20240604,095000,128886810,8430,8430,8430,8430,1
20240604,094900,128878380,8420,8420,8420,8420,40
20240604,094800,128541580,8420,8440,8440,8420,230
20240604,094700,126602280,8440,8450,8450,8440,106
20240604,094600,125707630,8450,8450,8450,8450,2
20240604,094500,125690730,8450,8450,8450,8450,0
20240604,094400,125690730,8450,8450,8450,8450,3
20240604,094300,125665380,8450,8460,8460,8450,213
20240604,094200,123865350,8460,8460,8460,8460,0
20240604,094100,123865350,8460,8460,8460,8460,5
20240604,094000,123823050,8460,8460,8460,8460,370
20240604,093900,120692850,8460,8450,8460,8450,45
20240604,093800,120312590,8450,8450,8450,8450,7
20240604,093700,120253440,8460,8460,8460,8460,5
20240604,093600,120211140,8450,8460,8460,8450,112
20240604,093500,119264730,8460,8460,8460,8460,1
20240604,093400,119256270,8450,8450,8450,8450,0
20240604,093300,119256270,8450,8450,8450,8450,0
20240604,093200,119256270,8450,8440,8450,8440,101
20240604,093100,118403820,8440,8440,8440,8440,11
20240604,093000,118310980,8450,8440,8450,8430,665
20240604,092900,112700760,8450,8430,8450,8430,595
20240604,092800,107681130,8440,8490,8520,8440,1687
20240604,092700,93406380,8480,8480,8480,8480,1
20240604,092600,93397900,8480,8480,8480,8480,436
20240604,092500,89700620,8490,8490,8490,8490,472
20240604,092400,85693340,8490,8480,8490,8480,876
20240604,092300,78258770,8460,8470,8470,8460,332
20240604,092200,75448730,8470,8470,8470,8470,239
20240604,092100,73424400,8470,8460,8470,8460,261
20240604,092000,71216330,8460,8480,8480,8460,96
20240604,091900,70403210,8480,8500,8500,8480,697
20240604,091800,64487030,8540,8530,8540,8530,100
20240604,091700,63633090,8540,8540,8540,8540,100
20240604,091600,62779090,8550,8490,8550,8490,708
20240604,091500,56753640,8460,8470,8470,8460,211
20240604,091400,54967720,8450,8450,8450,8450,0
20240604,091300,54967720,8450,8440,8450,8440,170
20240604,091200,53532070,8400,8410,8430,8400,526
20240604,091100,49111090,8410,8400,8410,8400,184
20240604,091000,47563660,8410,8410,8410,8410,577
20240604,090900,42711090,8420,8440,8440,8420,58
20240604,090800,42222040,8430,8400,8430,8400,1013
20240604,090700,33701870,8400,8410,8410,8400,862
20240604,090600,26454050,8410,8410,8410,8410,49
20240604,090500,26041960,8410,8430,8440,8410,1200
20240604,090400,15940020,8430,8440,8440,8430,500
20240604,090300,11724220,8500,8500,8500,8500,60
20240604,090200,11214220,8500,8500,8500,8500,40
20240604,090100,10874220,8500,8470,8500,8470,291
20240604,090000,8404910,8430,8430,8480,8430,987