KissMeData/000490/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,183100,1673675440,11200,11200,11200,11200,4395
20240605,183000,1673675440,11200,11200,11200,11200,0
20240605,182900,1673675440,11200,11200,11200,11200,0
20240605,182800,1673675440,11200,11200,11200,11200,0
20240605,182700,1673675440,11200,11200,11200,11200,0
20240605,182600,1673675440,11200,11200,11200,11200,0
20240605,182500,1673675440,11200,11200,11200,11200,0
20240605,182400,1673675440,11200,11200,11200,11200,0
20240605,182300,1673675440,11200,11200,11200,11200,0
20240605,182200,1673675440,11200,11200,11200,11200,0
20240605,182100,1673675440,11200,11200,11200,11200,0
20240605,182000,1673675440,11200,11200,11200,11200,0
20240605,181900,1673675440,11200,11200,11200,11200,0
20240605,181800,1673675440,11200,11200,11200,11200,0
20240605,181700,1673675440,11200,11200,11200,11200,0
20240605,181600,1673675440,11200,11200,11200,11200,0
20240605,181500,1673675440,11200,11200,11200,11200,0
20240605,181400,1673675440,11200,11200,11200,11200,0
20240605,181300,1673675440,11200,11200,11200,11200,0
20240605,181200,1673675440,11200,11200,11200,11200,0
20240605,181100,1673675440,11200,11200,11200,11200,0
20240605,181000,1673675440,11200,11200,11200,11200,0
20240605,180900,1673675440,11200,11200,11200,11200,0
20240605,180800,1673675440,11200,11200,11200,11200,0
20240605,180700,1673675440,11200,11200,11200,11200,0
20240605,180600,1673675440,11200,11200,11200,11200,0
20240605,180500,1673675440,11200,11200,11200,11200,0
20240605,180400,1673675440,11200,11200,11200,11200,0
20240605,180300,1673675440,11200,11200,11200,11200,0
20240605,180200,1673675440,11200,11200,11200,11200,0
20240605,180100,1673675440,11200,11200,11200,11200,4395
20240605,180000,1673675440,11200,11200,11200,11200,0
20240605,175900,1673675440,11200,11200,11200,11200,0
20240605,175800,1673675440,11200,11200,11200,11200,0
20240605,175700,1673675440,11200,11200,11200,11200,0
20240605,175600,1673675440,11200,11200,11200,11200,0
20240605,175500,1673675440,11200,11200,11200,11200,0
20240605,175400,1673675440,11200,11200,11200,11200,0
20240605,175300,1673675440,11200,11200,11200,11200,0
20240605,175200,1673675440,11200,11200,11200,11200,0
20240605,175100,1673675440,11200,11200,11200,11200,0
20240605,175000,1673675440,11200,11200,11200,11200,0
20240605,174900,1673675440,11200,11200,11200,11200,0
20240605,174800,1673675440,11200,11200,11200,11200,0
20240605,174700,1673675440,11200,11200,11200,11200,0
20240605,174600,1673675440,11200,11200,11200,11200,0
20240605,174500,1673675440,11200,11200,11200,11200,0
20240605,174400,1673675440,11200,11200,11200,11200,0
20240605,174300,1673675440,11200,11200,11200,11200,0
20240605,174200,1673675440,11200,11200,11200,11200,0
20240605,174100,1673675440,11200,11200,11200,11200,0
20240605,174000,1673675440,11200,11200,11200,11200,0
20240605,173900,1673675440,11200,11200,11200,11200,0
20240605,173800,1673675440,11200,11200,11200,11200,0
20240605,173700,1673675440,11200,11200,11200,11200,0
20240605,173600,1673675440,11200,11200,11200,11200,0
20240605,173500,1673675440,11200,11200,11200,11200,0
20240605,173400,1673675440,11200,11200,11200,11200,0
20240605,173300,1673675440,11200,11200,11200,11200,0
20240605,173200,1673675440,11200,11200,11200,11200,0
20240605,173100,1673675440,11200,11200,11200,11200,4395
20240605,173000,1673675440,11200,11200,11200,11200,0
20240605,172900,1673675440,11200,11200,11200,11200,0
20240605,172800,1673675440,11200,11200,11200,11200,0
20240605,172700,1673675440,11200,11200,11200,11200,0
20240605,172600,1673675440,11200,11200,11200,11200,0
20240605,172500,1673675440,11200,11200,11200,11200,0
20240605,172400,1673675440,11200,11200,11200,11200,0
20240605,172300,1673675440,11200,11200,11200,11200,0
20240605,172200,1673675440,11200,11200,11200,11200,0
20240605,172100,1673675440,11200,11200,11200,11200,0
20240605,172000,1673675440,11200,11200,11200,11200,0
20240605,171900,1673675440,11200,11200,11200,11200,0
20240605,171800,1673675440,11200,11200,11200,11200,0
20240605,171700,1673675440,11200,11200,11200,11200,0
20240605,171600,1673675440,11200,11200,11200,11200,0
20240605,171500,1673675440,11200,11200,11200,11200,0
20240605,171400,1673675440,11200,11200,11200,11200,0
20240605,171300,1673675440,11200,11200,11200,11200,0
20240605,171200,1673675440,11200,11200,11200,11200,0
20240605,171100,1673675440,11200,11200,11200,11200,0
20240605,171000,1673675440,11200,11200,11200,11200,0
20240605,170900,1673675440,11200,11200,11200,11200,0
20240605,170800,1673675440,11200,11200,11200,11200,0
20240605,170700,1673675440,11200,11200,11200,11200,0
20240605,170600,1673675440,11200,11200,11200,11200,0
20240605,170500,1673675440,11200,11200,11200,11200,0
20240605,170400,1673675440,11200,11200,11200,11200,0
20240605,170300,1673675440,11200,11200,11200,11200,0
20240605,170200,1673675440,11200,11200,11200,11200,0
20240605,170100,1673675440,11200,11200,11200,11200,4395
20240605,170000,1673675440,11200,11200,11200,11200,0
20240605,165900,1673675440,11200,11200,11200,11200,0
20240605,165800,1673675440,11200,11200,11200,11200,0
20240605,165700,1673675440,11200,11200,11200,11200,0
20240605,165600,1673675440,11200,11200,11200,11200,0
20240605,165500,1673675440,11200,11200,11200,11200,0
20240605,165400,1673675440,11200,11200,11200,11200,0
20240605,165300,1673675440,11200,11200,11200,11200,0
20240605,165200,1673675440,11200,11200,11200,11200,0
20240605,165100,1673675440,11200,11200,11200,11200,0
20240605,165000,1673675440,11200,11200,11200,11200,0
20240605,164900,1673675440,11200,11200,11200,11200,0
20240605,164800,1673675440,11200,11200,11200,11200,0
20240605,164700,1673675440,11200,11200,11200,11200,0
20240605,164600,1673675440,11200,11200,11200,11200,0
20240605,164500,1673675440,11200,11200,11200,11200,0
20240605,164400,1673675440,11200,11200,11200,11200,0
20240605,164300,1673675440,11200,11200,11200,11200,0
20240605,164200,1673675440,11200,11200,11200,11200,0
20240605,164100,1673675440,11200,11200,11200,11200,0
20240605,164000,1673675440,11200,11200,11200,11200,0
20240605,163900,1673675440,11200,11200,11200,11200,0
20240605,163800,1673675440,11200,11200,11200,11200,0
20240605,163700,1673675440,11200,11200,11200,11200,0
20240605,163600,1673675440,11200,11200,11200,11200,0
20240605,163500,1673675440,11200,11200,11200,11200,0
20240605,163400,1673675440,11200,11200,11200,11200,0
20240605,163300,1673675440,11200,11200,11200,11200,0
20240605,163200,1673675440,11200,11200,11200,11200,0
20240605,163100,1673675440,11200,11200,11200,11200,4395
20240605,163000,1673675440,11200,11200,11200,11200,0
20240605,162900,1673675440,11200,11200,11200,11200,0
20240605,162800,1673675440,11200,11200,11200,11200,0
20240605,162700,1673675440,11200,11200,11200,11200,0
20240605,162600,1673675440,11200,11200,11200,11200,0
20240605,162500,1673675440,11200,11200,11200,11200,0
20240605,162400,1673675440,11200,11200,11200,11200,0
20240605,162300,1673675440,11200,11200,11200,11200,0
20240605,162200,1673675440,11200,11200,11200,11200,0
20240605,162100,1673675440,11200,11200,11200,11200,0
20240605,162000,1673675440,11200,11200,11200,11200,0
20240605,161900,1673675440,11200,11200,11200,11200,0
20240605,161800,1673675440,11200,11200,11200,11200,0
20240605,161700,1673675440,11200,11200,11200,11200,0
20240605,161600,1673675440,11200,11200,11200,11200,0
20240605,161500,1673675440,11200,11200,11200,11200,0
20240605,161400,1673675440,11200,11200,11200,11200,0
20240605,161300,1673675440,11200,11200,11200,11200,0
20240605,161200,1673675440,11200,11200,11200,11200,0
20240605,161100,1673675440,11200,11200,11200,11200,0
20240605,161000,1673675440,11200,11200,11200,11200,0
20240605,160900,1673675440,11200,11200,11200,11200,0
20240605,160800,1673675440,11200,11200,11200,11200,0
20240605,160700,1673675440,11200,11200,11200,11200,0
20240605,160600,1673675440,11200,11200,11200,11200,0
20240605,160500,1673675440,11200,11200,11200,11200,0
20240605,160400,1673675440,11200,11200,11200,11200,0
20240605,160300,1673675440,11200,11200,11200,11200,0
20240605,160200,1673675440,11200,11200,11200,11200,0
20240605,160100,1673675440,11200,11200,11200,11200,4395
20240605,160000,1673675440,11200,11200,11200,11200,0
20240605,155900,1673675440,11200,11200,11200,11200,0
20240605,155800,1673675440,11200,11200,11200,11200,0
20240605,155700,1673675440,11200,11200,11200,11200,0
20240605,155600,1673675440,11200,11200,11200,11200,0
20240605,155500,1673675440,11200,11200,11200,11200,0
20240605,155400,1673675440,11200,11200,11200,11200,0
20240605,155300,1673675440,11200,11200,11200,11200,0
20240605,155200,1673675440,11200,11200,11200,11200,0
20240605,155100,1673675440,11200,11200,11200,11200,0
20240605,155000,1673675440,11200,11200,11200,11200,0
20240605,154900,1673675440,11200,11200,11200,11200,0
20240605,154800,1673675440,11200,11200,11200,11200,0
20240605,154700,1673675440,11200,11200,11200,11200,0
20240605,154600,1673675440,11200,11200,11200,11200,0
20240605,154500,1673675440,11200,11200,11200,11200,0
20240605,154400,1673675440,11200,11200,11200,11200,0
20240605,154300,1673675440,11200,11200,11200,11200,0
20240605,154200,1673675440,11200,11200,11200,11200,0
20240605,154100,1673675440,11200,11200,11200,11200,0
20240605,154000,1673675440,11200,11200,11200,11200,0
20240605,153900,1673675440,11200,11200,11200,11200,0
20240605,153800,1673675440,11200,11200,11200,11200,0
20240605,153700,1673675440,11200,11200,11200,11200,0
20240605,153600,1673675440,11200,11200,11200,11200,0
20240605,153500,1673675440,11200,11200,11200,11200,0
20240605,153400,1673675440,11200,11200,11200,11200,0
20240605,153300,1673675440,11200,11200,11200,11200,0
20240605,153200,1673675440,11200,11200,11200,11200,0
20240605,153100,1673675440,11200,11200,11200,11200,4395
20240605,153000,1673675440,11200,11200,11200,11200,4395
20240605,152900,1624451440,11210,11210,11210,11210,0
20240605,152800,1624451440,11210,11210,11210,11210,0
20240605,152700,1624451440,11210,11210,11210,11210,0
20240605,152600,1624451440,11210,11210,11210,11210,0
20240605,152500,1624451440,11210,11210,11210,11210,0
20240605,152400,1624451440,11210,11210,11210,11210,0
20240605,152300,1624451440,11210,11210,11210,11210,0
20240605,152200,1624451440,11210,11210,11210,11210,0
20240605,152100,1624451440,11210,11210,11210,11210,0
20240605,152000,1624451440,11210,11210,11210,11210,0
20240605,151900,1624451440,11210,11200,11210,11200,250
20240605,151800,1621650440,11200,11220,11220,11200,6
20240605,151700,1621583190,11210,11200,11210,11200,237
20240605,151600,1618927420,11200,11210,11210,11200,190
20240605,151500,1616798120,11210,11210,11230,11210,242
20240605,151400,1614085280,11230,11210,11230,11210,305
20240605,151300,1610666180,11230,11230,11230,11210,3
20240605,151200,1610632510,11210,11210,11210,11210,206
20240605,151100,1608323250,11210,11230,11230,11210,1055
20240605,151000,1596495640,11220,11210,11220,11210,40
20240605,150900,1596046850,11230,11230,11230,11210,1809
20240605,150800,1575731800,11230,11210,11230,11210,203
20240605,150700,1573456150,11230,11210,11230,11210,141
20240605,150600,1571872740,11230,11220,11230,11210,28
20240605,150500,1571558420,11210,11220,11220,11210,3
20240605,150400,1571524780,11220,11210,11220,11210,2
20240605,150300,1571502350,11230,11210,11230,11210,5
20240605,150200,1571446270,11230,11230,11230,11210,4
20240605,150100,1571401370,11220,11220,11220,11210,129
20240605,150000,1569954000,11230,11230,11230,11210,90
20240605,145900,1568943320,11230,11210,11230,11210,337
20240605,145800,1565165090,11230,11200,11230,11200,1078
20240605,145700,1553080700,11210,11210,11210,11200,204
20240605,145600,1550795870,11200,11200,11210,11200,525
20240605,145500,1544915860,11210,11200,11210,11200,861
20240605,145400,1535272630,11200,11200,11200,11200,1
20240605,145300,1535261430,11210,11190,11210,11190,537
20240605,145200,1529247760,11190,11190,11190,11190,2
20240605,145100,1529225380,11180,11180,11200,11180,25
20240605,145000,1528945860,11190,11180,11200,11180,33
20240605,144900,1528576310,11200,11190,11200,11190,20
20240605,144800,1528352320,11200,11190,11200,11190,319
20240605,144700,1524782700,11200,11190,11200,11190,283
20240605,144600,1521614520,11210,11210,11210,11210,0
20240605,144500,1521614520,11210,11210,11210,11210,1
20240605,144400,1521603310,11200,11190,11200,11190,91
20240605,144300,1520584510,11200,11200,11200,11200,1
20240605,144200,1520573310,11200,11200,11200,11200,0
20240605,144100,1520573310,11200,11200,11200,11190,245
20240605,144000,1517830740,11200,11200,11200,11200,1
20240605,143900,1517819540,11190,11190,11200,11190,154
20240605,143800,1516095130,11200,11200,11200,11200,1
20240605,143700,1516083930,11200,11200,11200,11200,0
20240605,143600,1516083930,11200,11200,11200,11200,21
20240605,143500,1515848730,11190,11190,11190,11190,31
20240605,143400,1515501840,11200,11190,11200,11190,49
20240605,143300,1514953480,11190,11200,11200,11190,31
20240605,143200,1514606290,11200,11190,11200,11190,145
20240605,143100,1512982680,11200,11220,11220,11200,986
20240605,143000,1501937440,11200,11210,11220,11200,300
20240605,142900,1498572030,11210,11210,11210,11200,8
20240605,142800,1498482370,11210,11200,11210,11200,21
20240605,142700,1498247160,11210,11210,11210,11210,0
20240605,142600,1498247160,11210,11210,11210,11210,0
20240605,142500,1498247160,11210,11210,11210,11210,0
20240605,142400,1498247160,11210,11210,11210,11210,7
20240605,142300,1498168690,11210,11200,11210,11190,384
20240605,142200,1493871000,11220,11210,11220,11210,758
20240605,142100,1485373710,11210,11200,11210,11190,277
20240605,142000,1482271730,11200,11200,11200,11200,10
20240605,141900,1482159730,11190,11200,11200,11190,1559
20240605,141800,1464706720,11210,11210,11210,11210,12
20240605,141700,1464572200,11200,11200,11210,11200,5
20240605,141600,1464516170,11210,11210,11210,11210,603
20240605,141500,1457756540,11220,11220,11230,11220,653
20240605,141400,1450428420,11220,11230,11230,11220,48
20240605,141300,1449889460,11230,11230,11230,11220,3
20240605,141200,1449855780,11220,11220,11220,11220,0
20240605,141100,1449855780,11220,11220,11220,11220,2
20240605,141000,1449833340,11220,11220,11220,11220,760
20240605,140900,1441306140,11210,11220,11220,11210,299
20240605,140800,1437954300,11220,11220,11220,11210,295
20240605,140700,1434647330,11210,11220,11220,11210,70
20240605,140600,1433862130,11230,11230,11230,11230,0
20240605,140500,1433862130,11230,11230,11230,11230,1
20240605,140400,1433850900,11230,11230,11230,11230,90
20240605,140300,1432840200,11230,11230,11230,11230,545
20240605,140200,1426719850,11230,11250,11250,11230,708
20240605,140100,1418755050,11260,11260,11260,11260,858
20240605,140000,1409093970,11260,11270,11270,11260,288
20240605,135900,1405848220,11270,11260,11280,11260,703
20240605,135800,1397921230,11260,11240,11260,11240,4073
20240605,135700,1352086160,11230,11220,11230,11220,1243
20240605,135600,1338129870,11220,11210,11220,11210,794
20240605,135500,1329223260,11190,11190,11190,11190,1000
20240605,135400,1318033260,11210,11200,11210,11200,250
20240605,135300,1315233200,11190,11200,11200,11190,62
20240605,135200,1314539400,11200,11200,11200,11200,1
20240605,135100,1314528200,11140,11140,11140,11140,0
20240605,135000,1314528200,11140,11140,11140,11140,0
20240605,134900,1314528200,11140,11180,11190,11140,2843
20240605,134800,1282805120,11180,11190,11190,11180,927
20240605,134700,1272440860,11190,11190,11190,11190,67
20240605,134600,1271691130,11200,11200,11200,11200,200
20240605,134500,1269451130,11190,11190,11190,11190,1
20240605,134400,1269439940,11190,11190,11190,11190,195
20240605,134300,1267257890,11190,11190,11190,11190,0
20240605,134200,1267257890,11190,11190,11190,11190,1
20240605,134100,1267246700,11210,11210,11210,11210,196
20240605,134000,1265049540,11200,11200,11200,11190,900
20240605,133900,1254972180,11200,11200,11200,11200,393
20240605,133800,1250570580,11200,11200,11200,11200,28
20240605,133700,1250256980,11200,11200,11200,11200,200
20240605,133600,1248016980,11200,11200,11200,11200,303
20240605,133500,1244623380,11200,11200,11200,11200,0
20240605,133400,1244623380,11200,11200,11200,11200,997
20240605,133300,1233456980,11190,11190,11190,11190,300
20240605,133200,1230099980,11180,11180,11180,11180,100
20240605,133100,1228981980,11180,11180,11180,11180,22
20240605,133000,1228736020,11180,11180,11180,11180,33
20240605,132900,1228367080,11180,11180,11180,11180,1
20240605,132800,1228355900,11180,11180,11180,11180,0
20240605,132700,1228355900,11180,11180,11180,11180,0
20240605,132600,1228355900,11180,11180,11180,11180,25
20240605,132500,1228076400,11170,11170,11170,11170,30
20240605,132400,1227741300,11170,11170,11170,11170,103
20240605,132300,1226590790,11190,11190,11190,11190,0
20240605,132200,1226590790,11190,11190,11190,11190,322
20240605,132100,1222987610,11190,11190,11190,11190,19
20240605,132000,1222775000,11170,11170,11170,11170,50
20240605,131900,1222216500,11170,11170,11170,11170,0
20240605,131800,1222216500,11170,11170,11170,11170,0
20240605,131700,1222216500,11170,11170,11170,11170,136
20240605,131600,1220697380,11160,11160,11160,11160,25
20240605,131500,1220418380,11160,11170,11170,11160,2181
20240605,131400,1196077410,11160,11190,11190,11160,1544
20240605,131300,1178816140,11190,11190,11190,11190,189
20240605,131200,1176701230,11190,11190,11190,11180,1028
20240605,131100,1165200010,11190,11180,11190,11180,421
20240605,131000,1160493130,11180,11180,11180,11180,7
20240605,130900,1160414870,11190,11190,11190,11190,129
20240605,130800,1158971360,11200,11200,11200,11200,1
20240605,130700,1158960160,11190,11190,11190,11190,1
20240605,130600,1158948970,11200,11210,11210,11200,242
20240605,130500,1156238550,11210,11210,11210,11210,165
20240605,130400,1154388900,11220,11220,11220,11220,91
20240605,130300,1153367880,11220,11220,11220,11220,1
20240605,130200,1153356660,11230,11220,11230,11220,14
20240605,130100,1153199480,11230,11210,11230,11210,51
20240605,130000,1152627750,11240,11210,11240,11210,655
20240605,125900,1145268550,11200,11230,11240,11200,600
20240605,125800,1138528950,11230,11230,11240,11230,967
20240605,125700,1127666070,11200,11200,11200,11200,499
20240605,125600,1122077270,11220,11220,11220,11210,1331
20240605,125500,1107154880,11220,11210,11220,11210,525
20240605,125400,1101268390,11210,11210,11210,11210,0
20240605,125300,1101268390,11210,11210,11210,11210,1
20240605,125200,1101257180,11210,11210,11210,11210,2
20240605,125100,1101234760,11210,11210,11210,11210,18
20240605,125000,1101032980,11190,11190,11190,11190,0
20240605,124900,1101032980,11190,11170,11190,11170,480
20240605,124800,1095662780,11160,11180,11180,11160,680
20240605,124700,1088070080,11180,11180,11180,11180,2
20240605,124600,1088047720,11180,11190,11190,11180,520
20240605,124500,1082234040,11190,11190,11190,11190,101
20240605,124400,1081103850,11210,11210,11210,11210,500
20240605,124300,1075498850,11210,11210,11210,11210,25
20240605,124200,1075218600,11210,11210,11210,11210,0
20240605,124100,1075218600,11210,11210,11210,11210,2
20240605,124000,1075196180,11210,11210,11210,11210,0
20240605,123900,1075196180,11210,11210,11210,11210,0
20240605,123800,1075196180,11210,11190,11210,11190,1003
20240605,123700,1063972550,11190,11190,11190,11190,1
20240605,123600,1063961360,11210,11210,11210,11210,220
20240605,123500,1061495160,11210,11220,11230,11210,404
20240605,123400,1056961080,11210,11190,11210,11190,1100
20240605,123300,1044637930,11190,11190,11190,11190,659
20240605,123200,1037263720,11180,11180,11180,11180,141
20240605,123100,1035687340,11180,11180,11180,11180,400
20240605,123000,1031215340,11180,11180,11180,11180,0
20240605,122900,1031215340,11180,11180,11180,11180,0
20240605,122800,1031215340,11180,11180,11180,11180,1
20240605,122700,1031204160,11160,11160,11160,11160,77
20240605,122600,1030344840,11160,11170,11180,11160,270
20240605,122500,1027329590,11180,11170,11180,11170,620
20240605,122400,1020398190,11170,11180,11180,11170,32
20240605,122300,1020040450,11180,11180,11180,11180,0
20240605,122200,1020040450,11180,11170,11180,11170,146
20240605,122100,1018409610,11150,11150,11150,11150,0
20240605,122000,1018409610,11150,11150,11150,11150,0
20240605,121900,1018409610,11150,11150,11150,11150,10
20240605,121800,1018298110,11150,11150,11150,11150,0
20240605,121700,1018298110,11150,11150,11150,11150,2
20240605,121600,1018275810,11150,11160,11190,11150,2002
20240605,121500,995953460,11160,11180,11180,11160,709
20240605,121400,988040030,11200,11190,11200,11190,89
20240605,121300,987044000,11180,11190,11190,11180,1269
20240605,121200,972856370,11180,11180,11180,11180,70
20240605,121100,972073770,11180,11180,11180,11180,0
20240605,121000,972073770,11180,11180,11180,11180,32
20240605,120900,971716010,11180,11180,11180,11180,48
20240605,120800,971179370,11180,11180,11180,11180,3
20240605,120700,971145830,11180,11190,11200,11180,51
20240605,120600,970575010,11200,11200,11200,11200,0
20240605,120500,970575010,11200,11200,11200,11200,1
20240605,120400,970563810,11150,11150,11150,11150,0
20240605,120300,970563810,11150,11180,11180,11150,374
20240605,120200,966389800,11200,11180,11200,11180,91
20240605,120100,965372150,11200,11200,11200,11200,21
20240605,120000,965136950,11200,11200,11200,11200,10
20240605,115900,965024950,11180,11200,11200,11180,44
20240605,115800,964532750,11200,11200,11200,11200,90
20240605,115700,963524750,11200,11200,11200,11200,898
20240605,115600,953467150,11200,11200,11200,11200,1
20240605,115500,953455950,11170,11180,11200,11170,4
20240605,115400,953411220,11200,11200,11200,11200,1
20240605,115300,953400020,11160,11200,11200,11160,26
20240605,115200,953109290,11200,11200,11200,11200,2
20240605,115100,953086890,11200,11170,11200,11170,239
20240605,115000,950417200,11170,11170,11170,11170,10
20240605,114900,950305500,11170,11170,11170,11170,88
20240605,114800,949322540,11170,11170,11170,11170,165
20240605,114700,947479490,11170,11180,11180,11170,13
20240605,114600,947334160,11190,11190,11190,11190,258
20240605,114500,944447140,11200,11190,11200,11190,7
20240605,114400,944368770,11200,11200,11200,11200,100
20240605,114300,943248770,11210,11210,11210,11210,0
20240605,114200,943248770,11210,11180,11210,11180,2
20240605,114100,943226380,11170,11190,11190,11170,139
20240605,114000,941672940,11210,11210,11210,11210,70
20240605,113900,940888240,11210,11220,11220,11210,6
20240605,113800,940820970,11210,11210,11210,11210,226
20240605,113700,938287510,11210,11210,11210,11210,197
20240605,113600,936079140,11200,11200,11200,11200,61
20240605,113500,935395940,11200,11220,11220,11200,163
20240605,113400,933569300,11210,11230,11230,11210,16
20240605,113300,933389820,11210,11200,11210,11200,630
20240605,113200,926329320,11200,11200,11200,11190,129
20240605,113100,924885060,11210,11200,11230,11190,1590
20240605,113000,907061880,11190,11190,11200,11190,245
20240605,112900,904320320,11180,11180,11180,11180,5
20240605,112800,904264420,11180,11180,11180,11180,313
20240605,112700,900765080,11180,11160,11180,11160,1699
20240605,112600,881773340,11150,11150,11150,11150,2
20240605,112500,881751040,11150,11150,11150,11150,4
20240605,112400,881706440,11150,11150,11150,11150,200
20240605,112300,879476440,11150,11150,11150,11150,5
20240605,112200,879420690,11130,11130,11130,11130,0
20240605,112100,879420690,11130,11130,11130,11130,1000
20240605,112000,868290690,11130,11130,11130,11130,0
20240605,111900,868290690,11130,11130,11150,11130,49
20240605,111800,867744920,11130,11130,11130,11130,0
20240605,111700,867744920,11130,11130,11130,11130,0
20240605,111600,867744920,11130,11140,11140,11120,503
20240605,111500,862148320,11140,11150,11150,11140,189
20240605,111400,860041860,11130,11130,11140,11130,1027
20240605,111300,848611330,11150,11160,11160,11150,3749
20240605,111200,806803610,11160,11170,11170,11160,124
20240605,111100,805419760,11160,11160,11160,11160,47
20240605,111000,804895240,11160,11160,11160,11160,3
20240605,110900,804861760,11150,11150,11150,11150,1930
20240605,110800,783342260,11130,11130,11130,11130,2
20240605,110700,783320000,11130,11130,11130,11130,1
20240605,110600,783308870,11130,11150,11150,11130,791
20240605,110500,774505020,11150,11130,11150,11130,696
20240605,110400,766757540,11130,11150,11150,11130,1417
20240605,110300,750985530,11150,11140,11150,11130,760
20240605,110200,742516340,11140,11140,11140,11140,250
20240605,110100,739731340,11140,11130,11140,11130,213
20240605,110000,737360640,11130,11130,11130,11130,0
20240605,105900,737360640,11130,11130,11130,11130,1220
20240605,105800,723782040,11130,11130,11130,11130,302
20240605,105700,720420780,11140,11140,11140,11120,107
20240605,105600,719228840,11140,11140,11140,11140,5
20240605,105500,719173140,11140,11130,11140,11130,450
20240605,105400,714164430,11130,11140,11140,11130,63
20240605,105300,713463230,11130,11130,11130,11130,66
20240605,105200,712728650,11130,11120,11130,11120,764
20240605,105100,704228440,11120,11130,11130,11120,20
20240605,105000,704005970,11130,11130,11130,11130,1874
20240605,104900,683148350,11140,11150,11150,11140,150
20240605,104800,681476350,11150,11150,11150,11150,20
20240605,104700,681253350,11150,11150,11150,11150,0
20240605,104600,681253350,11150,11150,11150,11150,5
20240605,104500,681197600,11160,11130,11160,11130,171
20240605,104400,679294340,11130,11130,11130,11130,274
20240605,104300,676244720,11130,11130,11130,11130,50
20240605,104200,675688220,11130,11130,11130,11130,0
20240605,104100,675688220,11130,11130,11130,11130,100
20240605,104000,674575220,11130,11130,11130,11130,920
20240605,103900,664335620,11130,11130,11130,11130,40
20240605,103800,663890420,11120,11130,11130,11120,100
20240605,103700,662778340,11130,11140,11140,11130,1234
20240605,103600,649043910,11140,11140,11140,11140,300
20240605,103500,645701910,11130,11130,11130,11130,0
20240605,103400,645701910,11130,11130,11130,11130,0
20240605,103300,645701910,11130,11130,11130,11130,12
20240605,103200,645568350,11130,11130,11130,11130,58
20240605,103100,644922810,11130,11130,11130,11130,0
20240605,103000,644922810,11130,11150,11150,11130,2195
20240605,102900,620479870,11150,11150,11150,11150,0
20240605,102800,620479870,11150,11140,11150,11140,194
20240605,102700,618318270,11150,11150,11150,11150,1
20240605,102600,618307120,11150,11140,11150,11140,115
20240605,102500,617025870,11150,11140,11150,11140,505
20240605,102400,611399510,11150,11150,11160,11150,333
20240605,102300,607686550,11160,11150,11160,11150,23
20240605,102200,607429990,11150,11150,11150,11150,1457
20240605,102100,591184440,11150,11160,11160,11150,175
20240605,102000,589233150,11160,11160,11160,11160,317
20240605,101900,585695430,11160,11160,11160,11160,22
20240605,101800,585449910,11160,11170,11170,11160,80
20240605,101700,584557090,11160,11160,11160,11160,50
20240605,101600,583999090,11150,11170,11170,11150,131
20240605,101500,582536230,11160,11160,11160,11160,50
20240605,101400,581978230,11160,11160,11160,11160,13
20240605,101300,581833150,11160,11150,11160,11150,6
20240605,101200,581766200,11150,11150,11150,11150,0
20240605,101100,581766200,11150,11150,11150,11150,0
20240605,101000,581766200,11150,11170,11170,11150,1685
20240605,100900,562970150,11170,11170,11170,11170,19
20240605,100800,562757920,11170,11160,11170,11160,39
20240605,100700,562322670,11160,11160,11170,11160,269
20240605,100600,559319740,11170,11170,11170,11170,13
20240605,100500,559174530,11170,11170,11170,11170,99
20240605,100400,558068700,11170,11160,11170,11160,145
20240605,100300,556449720,11150,11150,11160,11150,773
20240605,100200,547830760,11160,11160,11160,11160,61
20240605,100100,547150000,11160,11120,11160,11120,2812
20240605,100000,515811280,11120,11120,11120,11120,91
20240605,095900,514799360,11120,11120,11120,11120,186
20240605,095800,512731040,11130,11130,11130,11130,0
20240605,095700,512731040,11130,11130,11130,11130,56
20240605,095600,512107760,11130,11130,11130,11130,41
20240605,095500,511651430,11130,11130,11130,11130,5
20240605,095400,511595780,11090,11110,11110,11090,1010
20240605,095300,500389710,11130,11130,11130,11100,1117
20240605,095200,487982910,11130,11130,11130,11110,128
20240605,095100,486560770,11110,11120,11120,11110,121
20240605,095000,485216250,11120,11130,11130,11120,576
20240605,094900,478811120,11130,11130,11130,11130,4
20240605,094800,478766600,11130,11120,11130,11120,1139
20240605,094700,466100910,11120,11120,11120,11100,418
20240605,094600,461460910,11120,11120,11120,11100,239
20240605,094500,458804160,11120,11120,11120,11110,66
20240605,094400,458070700,11120,11150,11150,11120,541
20240605,094300,452051120,11150,11150,11150,11150,3
20240605,094200,452017670,11150,11120,11150,11120,141
20240605,094100,450449690,11120,11150,11150,11120,982
20240605,094000,439525370,11150,11130,11150,11130,51
20240605,093900,438956960,11140,11160,11160,11140,32
20240605,093800,438600400,11160,11160,11160,11150,10
20240605,093700,438488810,11150,11170,11170,11150,126
20240605,093600,437081540,11170,11170,11170,11160,358
20240605,093500,433082690,11170,11160,11170,11150,5
20240605,093400,433026870,11170,11130,11170,11130,28
20240605,093300,432714360,11130,11120,11130,11120,109
20240605,093200,431502220,11110,11110,11110,11100,939
20240605,093100,421073550,11110,11100,11110,11100,49
20240605,093000,420529460,11100,11120,11120,11100,366
20240605,092900,416465380,11120,11130,11130,11100,175
20240605,092800,414522470,11140,11130,11140,11070,4978
20240605,092700,359247630,11100,11140,11140,11100,4766
20240605,092600,306245040,11140,11160,11160,11130,1612
20240605,092500,288278060,11160,11160,11160,11160,50
20240605,092400,287720060,11170,11160,11170,11150,1160
20240605,092300,274773370,11160,11160,11160,11160,135
20240605,092200,273266770,11150,11160,11160,11150,190
20240605,092100,271147030,11160,11150,11160,11150,837
20240605,092000,261813270,11150,11150,11150,11140,966
20240605,091900,251045670,11150,11170,11170,11150,451
20240605,091800,246016910,11170,11170,11170,11150,1973
20240605,091700,224007200,11170,11170,11170,11160,1838
20240605,091600,203494890,11170,11170,11170,11160,365
20240605,091500,199419070,11170,11200,11200,11170,2057
20240605,091400,176421830,11200,11200,11200,11200,0
20240605,091300,176421830,11200,11190,11200,11170,12
20240605,091200,176287700,11160,11220,11220,11160,4755
20240605,091100,123098860,11200,11240,11240,11200,668
20240605,091000,115605400,11240,11220,11240,11220,357
20240605,090900,111598090,11220,11200,11220,11200,925
20240605,090800,101225880,11200,11190,11200,11190,138
20240605,090700,99680600,11190,11180,11190,11180,704
20240605,090600,91803400,11180,11190,11190,11170,166
20240605,090500,89948500,11190,11210,11210,11190,118
20240605,090400,88627870,11200,11220,11220,11200,3
20240605,090300,88594250,11160,11210,11220,11160,795
20240605,090200,79712870,11210,11230,11230,11210,101
20240605,090100,78578660,11240,11210,11240,11160,798
20240605,090000,69664070,11210,11170,11210,11170,6233