KissMeData/003690/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,184100,1029046130,8080,8080,8080,8080,5206
20240605,184000,1029046130,8080,8080,8080,8080,0
20240605,183900,1029046130,8080,8080,8080,8080,0
20240605,183800,1029046130,8080,8080,8080,8080,0
20240605,183700,1029046130,8080,8080,8080,8080,0
20240605,183600,1029046130,8080,8080,8080,8080,0
20240605,183500,1029046130,8080,8080,8080,8080,0
20240605,183400,1029046130,8080,8080,8080,8080,0
20240605,183300,1029046130,8080,8080,8080,8080,0
20240605,183200,1029046130,8080,8080,8080,8080,0
20240605,183100,1029046130,8080,8080,8080,8080,0
20240605,183000,1029046130,8080,8080,8080,8080,0
20240605,182900,1029046130,8080,8080,8080,8080,0
20240605,182800,1029046130,8080,8080,8080,8080,0
20240605,182700,1029046130,8080,8080,8080,8080,0
20240605,182600,1029046130,8080,8080,8080,8080,0
20240605,182500,1029046130,8080,8080,8080,8080,0
20240605,182400,1029046130,8080,8080,8080,8080,0
20240605,182300,1029046130,8080,8080,8080,8080,0
20240605,182200,1029046130,8080,8080,8080,8080,0
20240605,182100,1029046130,8080,8080,8080,8080,0
20240605,182000,1029046130,8080,8080,8080,8080,0
20240605,181900,1029046130,8080,8080,8080,8080,0
20240605,181800,1029046130,8080,8080,8080,8080,0
20240605,181700,1029046130,8080,8080,8080,8080,0
20240605,181600,1029046130,8080,8080,8080,8080,0
20240605,181500,1029046130,8080,8080,8080,8080,0
20240605,181400,1029046130,8080,8080,8080,8080,0
20240605,181300,1029046130,8080,8080,8080,8080,0
20240605,181200,1029046130,8080,8080,8080,8080,0
20240605,181100,1029046130,8080,8080,8080,8080,5206
20240605,181000,1029046130,8080,8080,8080,8080,0
20240605,180900,1029046130,8080,8080,8080,8080,0
20240605,180800,1029046130,8080,8080,8080,8080,0
20240605,180700,1029046130,8080,8080,8080,8080,0
20240605,180600,1029046130,8080,8080,8080,8080,0
20240605,180500,1029046130,8080,8080,8080,8080,0
20240605,180400,1029046130,8080,8080,8080,8080,0
20240605,180300,1029046130,8080,8080,8080,8080,0
20240605,180200,1029046130,8080,8080,8080,8080,0
20240605,180100,1029046130,8080,8080,8080,8080,0
20240605,180000,1029046130,8080,8080,8080,8080,0
20240605,175900,1029046130,8080,8080,8080,8080,0
20240605,175800,1029046130,8080,8080,8080,8080,0
20240605,175700,1029046130,8080,8080,8080,8080,0
20240605,175600,1029046130,8080,8080,8080,8080,0
20240605,175500,1029046130,8080,8080,8080,8080,0
20240605,175400,1029046130,8080,8080,8080,8080,0
20240605,175300,1029046130,8080,8080,8080,8080,0
20240605,175200,1029046130,8080,8080,8080,8080,0
20240605,175100,1029046130,8080,8080,8080,8080,0
20240605,175000,1029046130,8080,8080,8080,8080,0
20240605,174900,1029046130,8080,8080,8080,8080,0
20240605,174800,1029046130,8080,8080,8080,8080,0
20240605,174700,1029046130,8080,8080,8080,8080,0
20240605,174600,1029046130,8080,8080,8080,8080,0
20240605,174500,1029046130,8080,8080,8080,8080,0
20240605,174400,1029046130,8080,8080,8080,8080,0
20240605,174300,1029046130,8080,8080,8080,8080,0
20240605,174200,1029046130,8080,8080,8080,8080,0
20240605,174100,1029046130,8080,8080,8080,8080,5206
20240605,174000,1029046130,8080,8080,8080,8080,0
20240605,173900,1029046130,8080,8080,8080,8080,0
20240605,173800,1029046130,8080,8080,8080,8080,0
20240605,173700,1029046130,8080,8080,8080,8080,0
20240605,173600,1029046130,8080,8080,8080,8080,0
20240605,173500,1029046130,8080,8080,8080,8080,0
20240605,173400,1029046130,8080,8080,8080,8080,0
20240605,173300,1029046130,8080,8080,8080,8080,0
20240605,173200,1029046130,8080,8080,8080,8080,0
20240605,173100,1029046130,8080,8080,8080,8080,0
20240605,173000,1029046130,8080,8080,8080,8080,0
20240605,172900,1029046130,8080,8080,8080,8080,0
20240605,172800,1029046130,8080,8080,8080,8080,0
20240605,172700,1029046130,8080,8080,8080,8080,0
20240605,172600,1029046130,8080,8080,8080,8080,0
20240605,172500,1029046130,8080,8080,8080,8080,0
20240605,172400,1029046130,8080,8080,8080,8080,0
20240605,172300,1029046130,8080,8080,8080,8080,0
20240605,172200,1029046130,8080,8080,8080,8080,0
20240605,172100,1029046130,8080,8080,8080,8080,0
20240605,172000,1029046130,8080,8080,8080,8080,0
20240605,171900,1029046130,8080,8080,8080,8080,0
20240605,171800,1029046130,8080,8080,8080,8080,0
20240605,171700,1029046130,8080,8080,8080,8080,0
20240605,171600,1029046130,8080,8080,8080,8080,0
20240605,171500,1029046130,8080,8080,8080,8080,0
20240605,171400,1029046130,8080,8080,8080,8080,0
20240605,171300,1029046130,8080,8080,8080,8080,0
20240605,171200,1029046130,8080,8080,8080,8080,0
20240605,171100,1029046130,8080,8080,8080,8080,5206
20240605,171000,1029046130,8080,8080,8080,8080,0
20240605,170900,1029046130,8080,8080,8080,8080,0
20240605,170800,1029046130,8080,8080,8080,8080,0
20240605,170700,1029046130,8080,8080,8080,8080,0
20240605,170600,1029046130,8080,8080,8080,8080,0
20240605,170500,1029046130,8080,8080,8080,8080,0
20240605,170400,1029046130,8080,8080,8080,8080,0
20240605,170300,1029046130,8080,8080,8080,8080,0
20240605,170200,1029046130,8080,8080,8080,8080,0
20240605,170100,1029046130,8080,8080,8080,8080,0
20240605,170000,1029046130,8080,8080,8080,8080,0
20240605,165900,1029046130,8080,8080,8080,8080,0
20240605,165800,1029046130,8080,8080,8080,8080,0
20240605,165700,1029046130,8080,8080,8080,8080,0
20240605,165600,1029046130,8080,8080,8080,8080,0
20240605,165500,1029046130,8080,8080,8080,8080,0
20240605,165400,1029046130,8080,8080,8080,8080,0
20240605,165300,1029046130,8080,8080,8080,8080,0
20240605,165200,1029046130,8080,8080,8080,8080,0
20240605,165100,1029046130,8080,8080,8080,8080,0
20240605,165000,1029046130,8080,8080,8080,8080,0
20240605,164900,1029046130,8080,8080,8080,8080,0
20240605,164800,1029046130,8080,8080,8080,8080,0
20240605,164700,1029046130,8080,8080,8080,8080,0
20240605,164600,1029046130,8080,8080,8080,8080,0
20240605,164500,1029046130,8080,8080,8080,8080,0
20240605,164400,1029046130,8080,8080,8080,8080,0
20240605,164300,1029046130,8080,8080,8080,8080,0
20240605,164200,1029046130,8080,8080,8080,8080,0
20240605,164100,1029046130,8080,8080,8080,8080,5206
20240605,164000,1029046130,8080,8080,8080,8080,0
20240605,163900,1029046130,8080,8080,8080,8080,0
20240605,163800,1029046130,8080,8080,8080,8080,0
20240605,163700,1029046130,8080,8080,8080,8080,0
20240605,163600,1029046130,8080,8080,8080,8080,0
20240605,163500,1029046130,8080,8080,8080,8080,0
20240605,163400,1029046130,8080,8080,8080,8080,0
20240605,163300,1029046130,8080,8080,8080,8080,0
20240605,163200,1029046130,8080,8080,8080,8080,0
20240605,163100,1029046130,8080,8080,8080,8080,0
20240605,163000,1029046130,8080,8080,8080,8080,0
20240605,162900,1029046130,8080,8080,8080,8080,0
20240605,162800,1029046130,8080,8080,8080,8080,0
20240605,162700,1029046130,8080,8080,8080,8080,0
20240605,162600,1029046130,8080,8080,8080,8080,0
20240605,162500,1029046130,8080,8080,8080,8080,0
20240605,162400,1029046130,8080,8080,8080,8080,0
20240605,162300,1029046130,8080,8080,8080,8080,0
20240605,162200,1029046130,8080,8080,8080,8080,0
20240605,162100,1029046130,8080,8080,8080,8080,0
20240605,162000,1029046130,8080,8080,8080,8080,0
20240605,161900,1029046130,8080,8080,8080,8080,0
20240605,161800,1029046130,8080,8080,8080,8080,0
20240605,161700,1029046130,8080,8080,8080,8080,0
20240605,161600,1029046130,8080,8080,8080,8080,0
20240605,161500,1029046130,8080,8080,8080,8080,0
20240605,161400,1029046130,8080,8080,8080,8080,0
20240605,161300,1029046130,8080,8080,8080,8080,0
20240605,161200,1029046130,8080,8080,8080,8080,0
20240605,161100,1029046130,8080,8080,8080,8080,5206
20240605,161000,1029046130,8080,8080,8080,8080,0
20240605,160900,1029046130,8080,8080,8080,8080,0
20240605,160800,1029046130,8080,8080,8080,8080,0
20240605,160700,1029046130,8080,8080,8080,8080,0
20240605,160600,1029046130,8080,8080,8080,8080,0
20240605,160500,1029046130,8080,8080,8080,8080,0
20240605,160400,1029046130,8080,8080,8080,8080,0
20240605,160300,1029046130,8080,8080,8080,8080,0
20240605,160200,1029046130,8080,8080,8080,8080,0
20240605,160100,1029046130,8080,8080,8080,8080,0
20240605,160000,1029046130,8080,8080,8080,8080,0
20240605,155900,1029046130,8080,8080,8080,8080,0
20240605,155800,1029046130,8080,8080,8080,8080,0
20240605,155700,1029046130,8080,8080,8080,8080,0
20240605,155600,1029046130,8080,8080,8080,8080,0
20240605,155500,1029046130,8080,8080,8080,8080,0
20240605,155400,1029046130,8080,8080,8080,8080,0
20240605,155300,1029046130,8080,8080,8080,8080,0
20240605,155200,1029046130,8080,8080,8080,8080,0
20240605,155100,1029046130,8080,8080,8080,8080,0
20240605,155000,1029046130,8080,8080,8080,8080,0
20240605,154900,1029046130,8080,8080,8080,8080,0
20240605,154800,1029046130,8080,8080,8080,8080,0
20240605,154700,1029046130,8080,8080,8080,8080,0
20240605,154600,1029046130,8080,8080,8080,8080,0
20240605,154500,1029046130,8080,8080,8080,8080,0
20240605,154400,1029046130,8080,8080,8080,8080,0
20240605,154300,1029046130,8080,8080,8080,8080,0
20240605,154200,1029046130,8080,8080,8080,8080,0
20240605,154100,1029046130,8080,8080,8080,8080,5206
20240605,154000,1029046130,8080,8080,8080,8080,0
20240605,153900,1029046130,8080,8080,8080,8080,0
20240605,153800,1029046130,8080,8080,8080,8080,0
20240605,153700,1029046130,8080,8080,8080,8080,0
20240605,153600,1029046130,8080,8080,8080,8080,0
20240605,153500,1029046130,8080,8080,8080,8080,0
20240605,153400,1029046130,8080,8080,8080,8080,0
20240605,153300,1029046130,8080,8080,8080,8080,0
20240605,153200,1029046130,8080,8080,8080,8080,0
20240605,153100,1029046130,8080,8080,8080,8080,0
20240605,153000,1029046130,8080,8080,8080,8080,5206
20240605,152900,986981650,8110,8110,8110,8110,0
20240605,152800,986981650,8110,8110,8110,8110,0
20240605,152700,986981650,8110,8110,8110,8110,0
20240605,152600,986981650,8110,8110,8110,8110,0
20240605,152500,986981650,8110,8110,8110,8110,0
20240605,152400,986981650,8110,8110,8110,8110,0
20240605,152300,986981650,8110,8110,8110,8110,0
20240605,152200,986981650,8110,8110,8110,8110,0
20240605,152100,986981650,8110,8110,8110,8110,0
20240605,152000,986981650,8110,8110,8110,8110,0
20240605,151900,986981650,8110,8110,8110,8100,415
20240605,151800,983618360,8110,8110,8110,8100,913
20240605,151700,976217720,8100,8100,8100,8100,2
20240605,151600,976201520,8110,8100,8110,8100,356
20240605,151500,973317560,8110,8100,8110,8100,8
20240605,151400,973252730,8110,8110,8110,8100,321
20240605,151300,970651340,8120,8110,8120,8110,184
20240605,151200,969158780,8110,8110,8120,8110,14
20240605,151100,969045190,8110,8100,8120,8100,590
20240605,151000,964259580,8100,8110,8110,8100,2437
20240605,150900,944495560,8110,8110,8110,8110,9
20240605,150800,944422570,8110,8110,8110,8110,397
20240605,150700,941202900,8110,8110,8110,8110,24
20240605,150600,941008260,8110,8110,8120,8110,441
20240605,150500,937431250,8110,8120,8120,8110,49
20240605,150400,937033460,8110,8110,8120,8110,248
20240605,150300,935021870,8120,8100,8120,8100,1557
20240605,150200,922393190,8100,8100,8100,8100,9
20240605,150100,922320290,8100,8100,8110,8100,446
20240605,150000,918707250,8100,8100,8110,8100,196
20240605,145900,917118620,8100,8110,8110,8100,691
20240605,145800,911520230,8110,8110,8110,8110,113
20240605,145700,910603800,8110,8110,8110,8110,73
20240605,145600,910011770,8120,8100,8120,8100,257
20240605,145500,907929270,8100,8100,8120,8100,13265
20240605,145400,800469220,8100,8100,8100,8100,79
20240605,145300,799829320,8100,8100,8100,8100,10
20240605,145200,799748320,8110,8100,8110,8100,132
20240605,145100,798678600,8120,8110,8120,8100,505
20240605,145000,794586520,8120,8120,8120,8120,113
20240605,144900,793668960,8120,8110,8120,8110,94
20240605,144800,792906390,8110,8110,8110,8110,104
20240605,144700,792062950,8110,8110,8110,8110,30
20240605,144600,791819650,8120,8110,8120,8110,786
20240605,144500,785444330,8100,8100,8110,8100,517
20240605,144400,781256160,8110,8110,8110,8110,0
20240605,144300,781256160,8110,8110,8110,8110,48
20240605,144200,780866880,8110,8110,8110,8110,284
20240605,144100,778563640,8110,8100,8110,8100,439
20240605,144000,775007290,8100,8110,8110,8100,11
20240605,143900,774918180,8110,8110,8110,8110,0
20240605,143800,774918180,8110,8100,8110,8100,1853
20240605,143700,759906960,8100,8100,8100,8100,68
20240605,143600,759356160,8110,8100,8110,8100,356
20240605,143500,756472210,8100,8110,8110,8100,108
20240605,143400,755597030,8110,8110,8110,8110,1
20240605,143300,755588920,8110,8110,8110,8110,0
20240605,143200,755588920,8110,8110,8110,8110,39
20240605,143100,755272630,8110,8110,8110,8110,50
20240605,143000,754867130,8110,8100,8110,8100,632
20240605,142900,749743970,8110,8110,8110,8110,33
20240605,142800,749476340,8110,8110,8110,8100,6567
20240605,142700,696281800,8110,8100,8110,8100,461
20240605,142600,692546650,8110,8110,8110,8110,9
20240605,142500,692473660,8100,8100,8110,8100,308
20240605,142400,689978480,8110,8110,8110,8110,20
20240605,142300,689816280,8100,8110,8110,8100,184
20240605,142200,688325490,8110,8110,8110,8110,4
20240605,142100,688293050,8110,8100,8110,8100,107
20240605,142000,687425840,8100,8110,8110,8100,147
20240605,141900,686233780,8100,8100,8100,8100,7
20240605,141800,686177080,8110,8110,8110,8110,43
20240605,141700,685828350,8100,8100,8100,8100,8
20240605,141600,685763550,8110,8100,8110,8100,1776
20240605,141500,671376040,8100,8100,8100,8090,47
20240605,141400,670995410,8100,8100,8100,8100,2
20240605,141300,670979210,8090,8090,8100,8090,81
20240605,141200,670323530,8100,8100,8100,8100,2
20240605,141100,670307330,8100,8110,8120,8100,2066
20240605,141000,653564150,8100,8100,8100,8100,352
20240605,140900,650712950,8090,8110,8110,8090,430
20240605,140800,647228410,8090,8110,8110,8090,44
20240605,140700,646871690,8110,8100,8110,8100,135
20240605,140600,645776870,8090,8100,8100,8090,113
20240605,140500,644861640,8100,8090,8100,8090,422
20240605,140400,641445890,8090,8100,8100,8090,9
20240605,140300,641373060,8100,8100,8110,8100,250
20240605,140200,639347680,8100,8100,8100,8100,37
20240605,140100,639047980,8110,8100,8110,8100,248
20240605,140000,637038840,8120,8120,8120,8100,59
20240605,135900,636560100,8120,8100,8120,8100,11
20240605,135800,636470960,8120,8120,8120,8100,266
20240605,135700,634314920,8120,8120,8120,8120,128
20240605,135600,633275560,8120,8110,8120,8100,326
20240605,135500,630632610,8120,8120,8120,8110,229
20240605,135400,628774570,8120,8110,8120,8110,9
20240605,135300,628701560,8130,8120,8130,8110,314
20240605,135200,626151660,8130,8120,8130,8120,183
20240605,135100,624663940,8130,8130,8130,8130,39
20240605,135000,624346870,8130,8110,8130,8110,598
20240605,134900,619493210,8110,8120,8120,8110,9
20240605,134800,619420200,8120,8120,8120,8120,40
20240605,134700,619095400,8100,8100,8100,8100,7
20240605,134600,619038700,8120,8120,8120,8120,42
20240605,134500,618697660,8100,8100,8130,8100,37
20240605,134400,618397690,8130,8120,8130,8120,916
20240605,134300,610958950,8120,8100,8120,8100,330
20240605,134200,608284510,8120,8120,8120,8120,0
20240605,134100,608284510,8120,8100,8120,8100,197
20240605,134000,606687970,8100,8100,8120,8100,213
20240605,133900,604961390,8120,8110,8120,8100,157
20240605,133800,603688700,8120,8120,8120,8120,42
20240605,133700,603347660,8120,8110,8120,8110,194
20240605,133600,601773940,8120,8120,8120,8120,89
20240605,133500,601051260,8120,8120,8120,8110,101
20240605,133400,600231550,8120,8130,8130,8120,9
20240605,133300,600158450,8120,8110,8120,8110,39
20240605,133200,599841840,8110,8110,8110,8110,91
20240605,133100,599103830,8120,8120,8120,8120,40
20240605,133000,598779030,8120,8130,8130,8110,657
20240605,132900,593439330,8120,8110,8120,8110,1616
20240605,132800,580332410,8120,8120,8120,8110,166
20240605,132700,578985730,8110,8110,8110,8110,100
20240605,132600,578174730,8120,8120,8120,8110,49
20240605,132500,577776920,8120,8110,8120,8110,155
20240605,132400,576519420,8110,8120,8120,8110,10
20240605,132300,576438290,8120,8110,8120,8110,212
20240605,132200,574718560,8120,8110,8120,8110,13
20240605,132100,574613110,8120,8130,8130,8110,43
20240605,132000,574263980,8110,8120,8130,8110,2192
20240605,131900,556464430,8130,8130,8130,8130,41
20240605,131800,556131100,8130,8120,8130,8120,357
20240605,131700,553232230,8120,8120,8120,8120,100
20240605,131600,552420230,8130,8120,8130,8120,50
20240605,131500,552013830,8130,8130,8130,8130,41
20240605,131400,551680500,8130,8120,8130,8120,45
20240605,131300,551314720,8130,8130,8130,8130,3
20240605,131200,551290330,8120,8120,8130,8120,686
20240605,131100,545719990,8120,8130,8130,8120,115
20240605,131000,544785340,8130,8130,8130,8130,2181
20240605,130900,527053810,8120,8130,8130,8120,249
20240605,130800,525029510,8120,8130,8130,8120,22
20240605,130700,524850850,8120,8120,8120,8120,8
20240605,130600,524785890,8130,8130,8130,8130,39
20240605,130500,524468820,8130,8110,8130,8110,9
20240605,130400,524395790,8130,8120,8130,8120,7528
20240605,130300,463256900,8120,8110,8120,8110,9
20240605,130200,463183880,8120,8120,8120,8120,147
20240605,130100,461990240,8120,8110,8120,8110,46
20240605,130000,461616790,8120,8110,8120,8110,496
20240605,125900,457593950,8110,8110,8120,8110,46
20240605,125800,457220510,8120,8110,8120,8110,22
20240605,125700,457042070,8120,8110,8120,8110,29
20240605,125600,456806660,8120,8120,8120,8110,71
20240605,125500,456230440,8120,8110,8120,8110,102
20240605,125400,455403000,8120,8110,8120,8110,109
20240605,125300,454518600,8120,8120,8120,8120,527
20240605,125200,450239360,8110,8120,8120,8110,9
20240605,125100,450166350,8120,8120,8120,8120,70
20240605,125000,449597950,8120,8110,8120,8100,1094
20240605,124900,440725230,8120,8120,8120,8110,43
20240605,124800,440376080,8110,8110,8110,8110,7
20240605,124700,440319310,8120,8120,8120,8120,1408
20240605,124600,428886350,8120,8120,8120,8110,162
20240605,124500,427571770,8120,8120,8120,8120,3
20240605,124400,427547410,8120,8110,8120,8110,47
20240605,124300,427165850,8100,8120,8120,8100,138
20240605,124200,426047010,8120,8120,8120,8100,47
20240605,124100,425665510,8120,8110,8120,8100,249
20240605,124000,423647330,8110,8110,8110,8110,18
20240605,123900,423501350,8120,8110,8120,8110,6
20240605,123800,423452670,8100,8100,8120,8100,117
20240605,123700,422504930,8120,8120,8120,8120,40
20240605,123600,422180130,8100,8100,8100,8100,7
20240605,123500,422123430,8120,8120,8120,8100,158
20240605,123400,420840810,8120,8120,8120,8120,43
20240605,123300,420491650,8110,8110,8120,8110,108
20240605,123200,419615420,8110,8110,8110,8110,45
20240605,123100,419250470,8100,8120,8120,8100,320
20240605,123000,416655320,8120,8090,8120,8090,542
20240605,122900,412260360,8110,8090,8110,8090,46
20240605,122800,411887440,8090,8110,8110,8090,61
20240605,122700,411393910,8090,8110,8110,8080,114
20240605,122600,410471490,8110,8110,8110,8110,3
20240605,122500,410447160,8080,8120,8120,8080,95
20240605,122400,409679520,8120,8120,8120,8120,44
20240605,122300,409322240,8120,8070,8120,8070,74
20240605,122200,408724960,8120,8110,8120,8070,45
20240605,122100,408360140,8120,8120,8120,8070,1378
20240605,122000,397233810,8080,8110,8120,8080,766
20240605,121900,391042340,8120,8100,8120,8090,749
20240605,121800,384975390,8100,8100,8100,8100,165
20240605,121700,383638890,8120,8110,8120,8100,1238
20240605,121600,373606170,8120,8120,8120,8120,2
20240605,121500,373589930,8120,8110,8120,8110,72
20240605,121400,373005990,8120,8110,8120,8110,45
20240605,121300,372640660,8120,8110,8120,8110,75
20240605,121200,372032130,8110,8120,8120,8110,57
20240605,121100,371569450,8120,8120,8120,8110,61
20240605,121000,371074580,8120,8110,8120,8110,1083
20240605,120900,362281760,8100,8120,8120,8100,105
20240605,120800,361431200,8120,8100,8120,8100,143
20240605,120700,360270900,8120,8120,8120,8120,42
20240605,120600,359929860,8120,8120,8120,8100,801
20240605,120500,353425880,8100,8120,8120,8100,178
20240605,120400,351982440,8110,8120,8120,8110,9
20240605,120300,351909430,8120,8120,8120,8120,1
20240605,120200,351901310,8120,8110,8120,8110,123
20240605,120100,350903210,8120,8120,8120,8120,14
20240605,120000,350789530,8110,8120,8120,8110,58
20240605,115900,350318750,8110,8110,8110,8110,56
20240605,115800,349864590,8110,8110,8120,8110,26
20240605,115700,349653710,8110,8110,8120,8110,134
20240605,115600,348566260,8110,8100,8110,8100,85
20240605,115500,347877730,8100,8120,8120,8100,528
20240605,115400,343595220,8110,8120,8120,8110,69
20240605,115300,343035590,8110,8120,8120,8110,20
20240605,115200,342873260,8120,8120,8120,8110,49
20240605,115100,342475480,8110,8120,8120,8110,232
20240605,115000,340593710,8110,8110,8110,8110,317
20240605,114900,338022840,8100,8100,8110,8100,144
20240605,114800,336856420,8100,8100,8100,8100,50
20240605,114700,336451420,8120,8110,8120,8100,81
20240605,114600,335793870,8120,8100,8120,8100,110
20240605,114500,334902810,8120,8120,8120,8100,47
20240605,114400,334521290,8100,8110,8110,8100,105
20240605,114300,333670760,8120,8120,8120,8100,1162
20240605,114200,324245460,8120,8100,8120,8100,25
20240605,114100,324042860,8130,8100,8130,8100,916
20240605,114000,316604470,8100,8110,8120,8100,140
20240605,113900,315469570,8120,8120,8130,8100,282
20240605,113800,313179230,8120,8120,8130,8120,64
20240605,113700,312659300,8120,8100,8120,8100,288
20240605,113600,310321880,8100,8100,8120,8100,37
20240605,113500,310022140,8120,8120,8120,8120,42
20240605,113400,309681100,8100,8120,8120,8100,63
20240605,113300,309170240,8100,8120,8120,8100,65
20240605,113200,308642980,8100,8120,8120,8100,86
20240605,113100,307945680,8120,8120,8120,8120,68
20240605,113000,307393520,8120,8100,8120,8100,1312
20240605,112900,296741600,8100,8100,8100,8100,47
20240605,112800,296360900,8110,8110,8110,8100,102
20240605,112700,295534260,8110,8100,8110,8090,53
20240605,112600,295105030,8120,8100,8120,8100,202
20240605,112500,293468790,8120,8120,8120,8090,88
20240605,112400,292755320,8100,8100,8120,8100,190
20240605,112300,291215520,8120,8100,8120,8100,107
20240605,112200,290348000,8100,8110,8110,8100,49
20240605,112100,289951080,8110,8110,8110,8110,240
20240605,112000,288004680,8110,8130,8130,8110,371
20240605,111900,284989440,8110,8110,8130,8110,99
20240605,111800,284186490,8120,8120,8120,8110,108
20240605,111700,283309960,8110,8120,8120,8110,49
20240605,111600,282912470,8130,8130,8130,8130,12
20240605,111500,282814910,8120,8110,8120,8110,174
20240605,111400,281402460,8110,8110,8110,8110,11
20240605,111300,281313250,8120,8130,8130,8120,368
20240605,111200,278321800,8130,8130,8130,8120,852
20240605,111100,271402110,8130,8120,8130,8120,7
20240605,111000,271345250,8130,8120,8130,8120,2000
20240605,110900,255104710,8110,8120,8120,8110,264
20240605,110800,252961300,8120,8110,8120,8100,173
20240605,110700,251557670,8110,8100,8110,8100,80
20240605,110600,250909290,8120,8120,8120,8120,38
20240605,110500,250600730,8110,8110,8110,8110,135
20240605,110400,249505880,8100,8120,8120,8100,59
20240605,110300,249027940,8120,8120,8120,8100,178
20240605,110200,247584580,8120,8110,8120,8110,949
20240605,110100,239885870,8100,8100,8100,8100,7
20240605,110000,239829170,8080,8110,8110,8080,518
20240605,105900,235628550,8080,8080,8080,8080,7
20240605,105800,235571990,8110,8090,8110,8090,5666
20240605,105700,189682210,8090,8080,8090,8080,141
20240605,105600,188542530,8090,8090,8090,8080,48
20240605,105500,188154280,8080,8080,8080,8080,132
20240605,105400,187087720,8080,8080,8080,8080,1
20240605,105300,187079640,8080,8090,8090,8080,81
20240605,105200,186425140,8090,8090,8090,8090,1011
20240605,105100,178246150,8080,8080,8080,8080,0
20240605,105000,178246150,8080,8080,8080,8080,351
20240605,104900,175410070,8070,8070,8070,8070,59
20240605,104800,174933940,8070,8070,8070,8070,49
20240605,104700,174538510,8080,8060,8080,8060,133
20240605,104600,173465000,8060,8060,8060,8060,54
20240605,104500,173029760,8060,8060,8060,8060,0
20240605,104400,173029760,8060,8060,8060,8060,50
20240605,104300,172626760,8060,8060,8060,8060,49
20240605,104200,172231820,8060,8070,8070,8060,46
20240605,104100,171861050,8060,8060,8060,8060,47
20240605,104000,171482230,8060,8060,8060,8060,43
20240605,103900,171135650,8080,8060,8080,8060,94
20240605,103800,170377030,8060,8070,8070,8060,51
20240605,103700,169965910,8060,8060,8060,8060,44
20240605,103600,169611270,8080,8060,8080,8060,73
20240605,103500,169022510,8070,8060,8070,8060,50
20240605,103400,168619460,8060,8060,8060,8060,0
20240605,103300,168619460,8060,8060,8060,8060,75
20240605,103200,168014960,8090,8090,8090,8080,559
20240605,103100,163493280,8090,8090,8090,8080,287
20240605,103000,161174100,8090,8070,8090,8070,940
20240605,102900,153578100,8070,8080,8080,8070,1162
20240605,102800,144191140,8050,8060,8060,8050,42
20240605,102700,143853010,8050,8050,8050,8050,45
20240605,102600,143490760,8050,8060,8060,8050,44
20240605,102500,143136490,8050,8050,8050,8050,35
20240605,102400,142854740,8070,8060,8070,8050,110
20240605,102300,141967880,8050,8050,8050,8050,0
20240605,102200,141967880,8050,8060,8060,8050,848
20240605,102100,135134000,8060,8060,8070,8060,186
20240605,102000,133634830,8060,8060,8060,8060,119
20240605,101900,132675690,8060,8090,8090,8060,66
20240605,101800,132143700,8060,8060,8060,8060,0
20240605,101700,132143700,8060,8070,8070,8060,52
20240605,101600,131724570,8090,8090,8090,8090,2
20240605,101500,131708390,8070,8080,8080,8070,103
20240605,101400,130876820,8070,8070,8070,8070,18
20240605,101300,130731560,8090,8090,8090,8090,0
20240605,101200,130731560,8090,8080,8090,8080,1716
20240605,101100,116864290,8070,8070,8070,8070,95
20240605,101000,116097640,8070,8070,8070,8060,1335
20240605,100900,105324690,8050,8050,8050,8050,0
20240605,100800,105324690,8050,8050,8050,8050,36
20240605,100700,105034890,8050,8050,8050,8050,25
20240605,100600,104833640,8050,8050,8070,8050,222
20240605,100500,103045700,8050,8050,8050,8050,10
20240605,100400,102965200,8050,8070,8070,8050,63
20240605,100300,102457950,8060,8060,8060,8060,1
20240605,100200,102449890,8050,8050,8050,8050,111
20240605,100100,101556340,8070,8070,8070,8070,21
20240605,100000,101386870,8050,8060,8070,8050,1227
20240605,095900,91496930,8060,8060,8060,8060,0
20240605,095800,91496930,8060,8060,8060,8060,0
20240605,095700,91496930,8060,8070,8070,8060,62
20240605,095600,90996650,8080,8070,8080,8070,452
20240605,095500,87348880,8080,8070,8080,8070,198
20240605,095400,85750810,8080,8080,8080,8080,28
20240605,095300,85524570,8080,8080,8080,8080,0
20240605,095200,85524570,8080,8080,8080,8080,129
20240605,095100,84482250,8080,8080,8080,8080,754
20240605,095000,78389930,8080,8070,8080,8070,2084
20240605,094900,61564520,8070,8070,8070,8070,6
20240605,094800,61516100,8070,8070,8070,8070,2
20240605,094700,61499960,8070,8070,8070,8060,359
20240605,094600,58606330,8070,8070,8070,8070,0
20240605,094500,58606330,8070,8070,8070,8070,3
20240605,094400,58582120,8070,8070,8070,8070,16
20240605,094300,58453000,8070,8070,8070,8070,1126
20240605,094200,49366180,8070,8070,8070,8070,7
20240605,094100,49309690,8060,8070,8070,8060,20
20240605,094000,49148320,8060,8070,8070,8060,45
20240605,093900,48785610,8070,8070,8070,8070,2
20240605,093800,48769470,8060,8060,8060,8060,1
20240605,093700,48761410,8070,8070,8070,8070,7
20240605,093600,48704920,8070,8070,8070,8070,6
20240605,093500,48656500,8070,8070,8070,8070,82
20240605,093400,47994760,8070,8070,8070,8070,15
20240605,093300,47873710,8070,8080,8080,8070,1182
20240605,093200,38334850,8080,8080,8080,8080,0
20240605,093100,38334850,8080,8070,8080,8070,177
20240605,093000,36905690,8070,8070,8070,8070,189
20240605,092900,35380460,8070,8060,8070,8060,14
20240605,092800,35267520,8060,8060,8060,8060,100
20240605,092700,34461520,8060,8060,8060,8060,5
20240605,092600,34421220,8050,8050,8050,8050,0
20240605,092500,34421220,8050,8060,8060,8050,414
20240605,092400,31084630,8050,8050,8050,8050,0
20240605,092300,31084630,8050,8060,8060,8050,621
20240605,092200,26085460,8070,8070,8070,8070,0
20240605,092100,26085460,8070,8070,8070,8070,4
20240605,092000,26053180,8050,8050,8050,8050,14
20240605,091900,25940480,8060,8060,8060,8060,0
20240605,091800,25940480,8060,8060,8060,8060,82
20240605,091700,25279560,8060,8060,8060,8060,118
20240605,091600,24328480,8050,8060,8060,8050,3
20240605,091500,24304310,8060,8060,8060,8060,5
20240605,091400,24264010,8050,8050,8050,8050,8
20240605,091300,24199610,8060,8060,8060,8060,105
20240605,091200,23353310,8080,8070,8080,8060,368
20240605,091100,20386440,8070,8060,8070,8060,12
20240605,091000,20289610,8080,8080,8080,8070,356
20240605,090900,17416170,8050,8050,8050,8050,1
20240605,090800,17408120,8060,8060,8060,8060,1
20240605,090700,17400060,8050,8060,8090,8050,489
20240605,090600,13457080,8090,8090,8090,8090,1
20240605,090500,13448990,8090,8070,8090,8070,551
20240605,090400,8996420,8080,8080,8090,8080,558
20240605,090300,4487070,8080,8080,8080,8080,2
20240605,090200,4470910,8080,8080,8080,8080,14
20240605,090100,4357790,8080,8060,8080,8050,217
20240605,090000,2608200,8050,8050,8050,8050,324