KissMeData/035600/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191800,813409770,11080,11080,11080,11080,5116
20240604,191700,813409770,11080,11080,11080,11080,0
20240604,191600,813409770,11080,11080,11080,11080,0
20240604,191500,813409770,11080,11080,11080,11080,0
20240604,191400,813409770,11080,11080,11080,11080,0
20240604,191300,813409770,11080,11080,11080,11080,0
20240604,191200,813409770,11080,11080,11080,11080,0
20240604,191100,813409770,11080,11080,11080,11080,0
20240604,191000,813409770,11080,11080,11080,11080,0
20240604,190900,813409770,11080,11080,11080,11080,0
20240604,190800,813409770,11080,11080,11080,11080,0
20240604,190700,813409770,11080,11080,11080,11080,0
20240604,190600,813409770,11080,11080,11080,11080,0
20240604,190500,813409770,11080,11080,11080,11080,0
20240604,190400,813409770,11080,11080,11080,11080,0
20240604,190300,813409770,11080,11080,11080,11080,0
20240604,190200,813409770,11080,11080,11080,11080,0
20240604,190100,813409770,11080,11080,11080,11080,0
20240604,190000,813409770,11080,11080,11080,11080,0
20240604,185900,813409770,11080,11080,11080,11080,0
20240604,185800,813409770,11080,11080,11080,11080,0
20240604,185700,813409770,11080,11080,11080,11080,0
20240604,185600,813409770,11080,11080,11080,11080,0
20240604,185500,813409770,11080,11080,11080,11080,0
20240604,185400,813409770,11080,11080,11080,11080,0
20240604,185300,813409770,11080,11080,11080,11080,0
20240604,185200,813409770,11080,11080,11080,11080,0
20240604,185100,813409770,11080,11080,11080,11080,0
20240604,185000,813409770,11080,11080,11080,11080,0
20240604,184900,813409770,11080,11080,11080,11080,0
20240604,184800,813409770,11080,11080,11080,11080,5116
20240604,184700,813409770,11080,11080,11080,11080,0
20240604,184600,813409770,11080,11080,11080,11080,0
20240604,184500,813409770,11080,11080,11080,11080,0
20240604,184400,813409770,11080,11080,11080,11080,0
20240604,184300,813409770,11080,11080,11080,11080,0
20240604,184200,813409770,11080,11080,11080,11080,0
20240604,184100,813409770,11080,11080,11080,11080,0
20240604,184000,813409770,11080,11080,11080,11080,0
20240604,183900,813409770,11080,11080,11080,11080,0
20240604,183800,813409770,11080,11080,11080,11080,0
20240604,183700,813409770,11080,11080,11080,11080,0
20240604,183600,813409770,11080,11080,11080,11080,0
20240604,183500,813409770,11080,11080,11080,11080,0
20240604,183400,813409770,11080,11080,11080,11080,0
20240604,183300,813409770,11080,11080,11080,11080,0
20240604,183200,813409770,11080,11080,11080,11080,0
20240604,183100,813409770,11080,11080,11080,11080,0
20240604,183000,813409770,11080,11080,11080,11080,0
20240604,182900,813409770,11080,11080,11080,11080,0
20240604,182800,813409770,11080,11080,11080,11080,0
20240604,182700,813409770,11080,11080,11080,11080,0
20240604,182600,813409770,11080,11080,11080,11080,0
20240604,182500,813409770,11080,11080,11080,11080,0
20240604,182400,813409770,11080,11080,11080,11080,0
20240604,182300,813409770,11080,11080,11080,11080,0
20240604,182200,813409770,11080,11080,11080,11080,0
20240604,182100,813409770,11080,11080,11080,11080,0
20240604,182000,813409770,11080,11080,11080,11080,0
20240604,181900,813409770,11080,11080,11080,11080,0
20240604,181800,813409770,11080,11080,11080,11080,5116
20240604,181700,813409770,11080,11080,11080,11080,0
20240604,181600,813409770,11080,11080,11080,11080,0
20240604,181500,813409770,11080,11080,11080,11080,0
20240604,181400,813409770,11080,11080,11080,11080,0
20240604,181300,813409770,11080,11080,11080,11080,0
20240604,181200,813409770,11080,11080,11080,11080,0
20240604,181100,813409770,11080,11080,11080,11080,0
20240604,181000,813409770,11080,11080,11080,11080,0
20240604,180900,813409770,11080,11080,11080,11080,0
20240604,180800,813409770,11080,11080,11080,11080,0
20240604,180700,813409770,11080,11080,11080,11080,0
20240604,180600,813409770,11080,11080,11080,11080,0
20240604,180500,813409770,11080,11080,11080,11080,0
20240604,180400,813409770,11080,11080,11080,11080,0
20240604,180300,813409770,11080,11080,11080,11080,0
20240604,180200,813409770,11080,11080,11080,11080,0
20240604,180100,813409770,11080,11080,11080,11080,0
20240604,180000,813409770,11080,11080,11080,11080,0
20240604,175900,813409770,11080,11080,11080,11080,0
20240604,175800,813409770,11080,11080,11080,11080,0
20240604,175700,813409770,11080,11080,11080,11080,0
20240604,175600,813409770,11080,11080,11080,11080,0
20240604,175500,813409770,11080,11080,11080,11080,0
20240604,175400,813409770,11080,11080,11080,11080,0
20240604,175300,813409770,11080,11080,11080,11080,0
20240604,175200,813409770,11080,11080,11080,11080,0
20240604,175100,813409770,11080,11080,11080,11080,0
20240604,175000,813409770,11080,11080,11080,11080,0
20240604,174900,813409770,11080,11080,11080,11080,0
20240604,174800,813409770,11080,11080,11080,11080,5116
20240604,174700,813409770,11080,11080,11080,11080,0
20240604,174600,813409770,11080,11080,11080,11080,0
20240604,174500,813409770,11080,11080,11080,11080,0
20240604,174400,813409770,11080,11080,11080,11080,0
20240604,174300,813409770,11080,11080,11080,11080,0
20240604,174200,813409770,11080,11080,11080,11080,0
20240604,174100,813409770,11080,11080,11080,11080,0
20240604,174000,813409770,11080,11080,11080,11080,0
20240604,173900,813409770,11080,11080,11080,11080,0
20240604,173800,813409770,11080,11080,11080,11080,0
20240604,173700,813409770,11080,11080,11080,11080,0
20240604,173600,813409770,11080,11080,11080,11080,0
20240604,173500,813409770,11080,11080,11080,11080,0
20240604,173400,813409770,11080,11080,11080,11080,0
20240604,173300,813409770,11080,11080,11080,11080,0
20240604,173200,813409770,11080,11080,11080,11080,0
20240604,173100,813409770,11080,11080,11080,11080,0
20240604,173000,813409770,11080,11080,11080,11080,0
20240604,172900,813409770,11080,11080,11080,11080,0
20240604,172800,813409770,11080,11080,11080,11080,0
20240604,172700,813409770,11080,11080,11080,11080,0
20240604,172600,813409770,11080,11080,11080,11080,0
20240604,172500,813409770,11080,11080,11080,11080,0
20240604,172400,813409770,11080,11080,11080,11080,0
20240604,172300,813409770,11080,11080,11080,11080,0
20240604,172200,813409770,11080,11080,11080,11080,0
20240604,172100,813409770,11080,11080,11080,11080,0
20240604,172000,813409770,11080,11080,11080,11080,0
20240604,171900,813409770,11080,11080,11080,11080,0
20240604,171800,813409770,11080,11080,11080,11080,5116
20240604,171700,813409770,11080,11080,11080,11080,0
20240604,171600,813409770,11080,11080,11080,11080,0
20240604,171500,813409770,11080,11080,11080,11080,0
20240604,171400,813409770,11080,11080,11080,11080,0
20240604,171300,813409770,11080,11080,11080,11080,0
20240604,171200,813409770,11080,11080,11080,11080,0
20240604,171100,813409770,11080,11080,11080,11080,0
20240604,171000,813409770,11080,11080,11080,11080,0
20240604,170900,813409770,11080,11080,11080,11080,0
20240604,170800,813409770,11080,11080,11080,11080,0
20240604,170700,813409770,11080,11080,11080,11080,0
20240604,170600,813409770,11080,11080,11080,11080,0
20240604,170500,813409770,11080,11080,11080,11080,0
20240604,170400,813409770,11080,11080,11080,11080,0
20240604,170300,813409770,11080,11080,11080,11080,0
20240604,170200,813409770,11080,11080,11080,11080,0
20240604,170100,813409770,11080,11080,11080,11080,0
20240604,170000,813409770,11080,11080,11080,11080,0
20240604,165900,813409770,11080,11080,11080,11080,0
20240604,165800,813409770,11080,11080,11080,11080,0
20240604,165700,813409770,11080,11080,11080,11080,0
20240604,165600,813409770,11080,11080,11080,11080,0
20240604,165500,813409770,11080,11080,11080,11080,0
20240604,165400,813409770,11080,11080,11080,11080,0
20240604,165300,813409770,11080,11080,11080,11080,0
20240604,165200,813409770,11080,11080,11080,11080,0
20240604,165100,813409770,11080,11080,11080,11080,0
20240604,165000,813409770,11080,11080,11080,11080,0
20240604,164900,813409770,11080,11080,11080,11080,0
20240604,164800,813409770,11080,11080,11080,11080,5116
20240604,164700,813409770,11080,11080,11080,11080,0
20240604,164600,813409770,11080,11080,11080,11080,0
20240604,164500,813409770,11080,11080,11080,11080,0
20240604,164400,813409770,11080,11080,11080,11080,0
20240604,164300,813409770,11080,11080,11080,11080,0
20240604,164200,813409770,11080,11080,11080,11080,0
20240604,164100,813409770,11080,11080,11080,11080,0
20240604,164000,813409770,11080,11080,11080,11080,0
20240604,163900,813409770,11080,11080,11080,11080,0
20240604,163800,813409770,11080,11080,11080,11080,0
20240604,163700,813409770,11080,11080,11080,11080,0
20240604,163600,813409770,11080,11080,11080,11080,0
20240604,163500,813409770,11080,11080,11080,11080,0
20240604,163400,813409770,11080,11080,11080,11080,0
20240604,163300,813409770,11080,11080,11080,11080,0
20240604,163200,813409770,11080,11080,11080,11080,0
20240604,163100,813409770,11080,11080,11080,11080,0
20240604,163000,813409770,11080,11080,11080,11080,0
20240604,162900,813409770,11080,11080,11080,11080,0
20240604,162800,813409770,11080,11080,11080,11080,0
20240604,162700,813409770,11080,11080,11080,11080,0
20240604,162600,813409770,11080,11080,11080,11080,0
20240604,162500,813409770,11080,11080,11080,11080,0
20240604,162400,813409770,11080,11080,11080,11080,0
20240604,162300,813409770,11080,11080,11080,11080,0
20240604,162200,813409770,11080,11080,11080,11080,0
20240604,162100,813409770,11080,11080,11080,11080,0
20240604,162000,813409770,11080,11080,11080,11080,0
20240604,161900,813409770,11080,11080,11080,11080,0
20240604,161800,813409770,11080,11080,11080,11080,5116
20240604,161700,813409770,11080,11080,11080,11080,0
20240604,161600,813409770,11080,11080,11080,11080,0
20240604,161500,813409770,11080,11080,11080,11080,0
20240604,161400,813409770,11080,11080,11080,11080,0
20240604,161300,813409770,11080,11080,11080,11080,0
20240604,161200,813409770,11080,11080,11080,11080,0
20240604,161100,813409770,11080,11080,11080,11080,0
20240604,161000,813409770,11080,11080,11080,11080,0
20240604,160900,813409770,11080,11080,11080,11080,0
20240604,160800,813409770,11080,11080,11080,11080,0
20240604,160700,813409770,11080,11080,11080,11080,0
20240604,160600,813409770,11080,11080,11080,11080,0
20240604,160500,813409770,11080,11080,11080,11080,0
20240604,160400,813409770,11080,11080,11080,11080,0
20240604,160300,813409770,11080,11080,11080,11080,0
20240604,160200,813409770,11080,11080,11080,11080,0
20240604,160100,813409770,11080,11080,11080,11080,0
20240604,160000,813409770,11080,11080,11080,11080,0
20240604,155900,813409770,11080,11080,11080,11080,0
20240604,155800,813409770,11080,11080,11080,11080,0
20240604,155700,813409770,11080,11080,11080,11080,0
20240604,155600,813409770,11080,11080,11080,11080,0
20240604,155500,813409770,11080,11080,11080,11080,0
20240604,155400,813409770,11080,11080,11080,11080,0
20240604,155300,813409770,11080,11080,11080,11080,0
20240604,155200,813409770,11080,11080,11080,11080,0
20240604,155100,813409770,11080,11080,11080,11080,0
20240604,155000,813409770,11080,11080,11080,11080,0
20240604,154900,813409770,11080,11080,11080,11080,0
20240604,154800,813409770,11080,11080,11080,11080,5116
20240604,154700,813409770,11080,11080,11080,11080,0
20240604,154600,813409770,11080,11080,11080,11080,0
20240604,154500,813409770,11080,11080,11080,11080,0
20240604,154400,813409770,11080,11080,11080,11080,0
20240604,154300,813409770,11080,11080,11080,11080,0
20240604,154200,813409770,11080,11080,11080,11080,0
20240604,154100,813409770,11080,11080,11080,11080,0
20240604,154000,813409770,11080,11080,11080,11080,0
20240604,153900,813409770,11080,11080,11080,11080,0
20240604,153800,813409770,11080,11080,11080,11080,0
20240604,153700,813409770,11080,11080,11080,11080,0
20240604,153600,813409770,11080,11080,11080,11080,0
20240604,153500,813409770,11080,11080,11080,11080,0
20240604,153400,813409770,11080,11080,11080,11080,0
20240604,153300,813409770,11080,11080,11080,11080,0
20240604,153200,813409770,11080,11080,11080,11080,0
20240604,153100,813409770,11080,11080,11080,11080,0
20240604,153000,813409770,11080,11080,11080,11080,5116
20240604,152900,756724490,11080,11080,11080,11080,0
20240604,152800,756724490,11080,11080,11080,11080,0
20240604,152700,756724490,11080,11080,11080,11080,0
20240604,152600,756724490,11080,11080,11080,11080,0
20240604,152500,756724490,11080,11080,11080,11080,0
20240604,152400,756724490,11080,11080,11080,11080,0
20240604,152300,756724490,11080,11080,11080,11080,0
20240604,152200,756724490,11080,11080,11080,11080,0
20240604,152100,756724490,11080,11080,11080,11080,0
20240604,152000,756724490,11080,11080,11080,11080,0
20240604,151900,756724490,11080,11080,11090,11080,262
20240604,151800,753821440,11080,11090,11090,11080,1320
20240604,151700,739185430,11090,11100,11100,11090,33
20240604,151600,738819430,11090,11090,11090,11090,1326
20240604,151500,724114090,11090,11080,11090,11080,158
20240604,151400,722362250,11080,11080,11080,11080,117
20240604,151300,721065890,11080,11090,11090,11080,52
20240604,151200,720489720,11090,11080,11090,11080,6
20240604,151100,720423230,11080,11090,11090,11080,49
20240604,151000,719880260,11080,11090,11090,11080,35
20240604,150900,719492270,11090,11080,11090,11080,31
20240604,150800,719148760,11090,11090,11090,11080,19
20240604,150700,718938160,11090,11090,11090,11080,13
20240604,150600,718794060,11080,11090,11090,11080,613
20240604,150500,711997010,11090,11090,11090,11090,844
20240604,150400,702637050,11090,11090,11090,11090,10
20240604,150300,702526150,11090,11090,11090,11090,10
20240604,150200,702415250,11090,11090,11090,11090,0
20240604,150100,702415250,11090,11090,11090,11090,2
20240604,150000,702393070,11090,11090,11090,11090,1
20240604,145900,702381980,11090,11090,11090,11090,4
20240604,145800,702337620,11090,11090,11090,11090,5
20240604,145700,702282170,11090,11090,11090,11090,0
20240604,145600,702282170,11090,11090,11090,11090,5
20240604,145500,702226720,11090,11090,11090,11090,0
20240604,145400,702226720,11090,11090,11090,11090,7
20240604,145300,702149090,11090,11090,11090,11090,1
20240604,145200,702138000,11090,11090,11090,11090,51
20240604,145100,701572410,11080,11090,11090,11080,27
20240604,145000,701273050,11090,11090,11100,11090,88
20240604,144900,700297120,11090,11090,11090,11090,465
20240604,144800,695140270,11100,11100,11100,11100,1
20240604,144700,695129170,11090,11090,11090,11090,14
20240604,144600,694973910,11100,11080,11100,11080,612
20240604,144500,688188700,11090,11090,11090,11090,1096
20240604,144400,676034060,11090,11080,11090,11080,175
20240604,144300,674094050,11090,11090,11090,11090,0
20240604,144200,674094050,11090,11090,11090,11090,0
20240604,144100,674094050,11090,11090,11090,11090,0
20240604,144000,674094050,11090,11090,11090,11090,22
20240604,143900,673850070,11090,11090,11090,11080,16
20240604,143800,673672730,11090,11090,11090,11090,3
20240604,143700,673639460,11090,11090,11090,11090,0
20240604,143600,673639460,11090,11090,11090,11090,0
20240604,143500,673639460,11090,11090,11100,11090,20
20240604,143400,673417650,11090,11090,11090,11080,677
20240604,143300,665912590,11090,11090,11090,11080,63
20240604,143200,665214220,11090,11090,11090,11090,5
20240604,143100,665158770,11090,11090,11090,11090,68
20240604,143000,664404650,11080,11080,11080,11080,0
20240604,142900,664404650,11080,11080,11080,11080,12
20240604,142800,664271690,11090,11080,11090,11080,107
20240604,142700,663085100,11090,11090,11090,11090,0
20240604,142600,663085100,11090,11080,11090,11080,4
20240604,142500,663040770,11090,11090,11090,11090,0
20240604,142400,663040770,11090,11090,11090,11090,4
20240604,142300,662996410,11090,11090,11090,11090,6
20240604,142200,662929870,11090,11090,11090,11090,0
20240604,142100,662929870,11090,11090,11090,11090,0
20240604,142000,662929870,11090,11080,11090,11080,1004
20240604,141900,651805510,11090,11090,11090,11090,7
20240604,141800,651727880,11090,11090,11090,11090,106
20240604,141700,650552340,11090,11090,11090,11090,14
20240604,141600,650397080,11090,11090,11090,11090,53
20240604,141500,649809310,11090,11090,11090,11090,0
20240604,141400,649809310,11090,11090,11090,11090,1
20240604,141300,649798220,11080,11100,11100,11080,27
20240604,141200,649499040,11090,11090,11090,11090,141
20240604,141100,647935350,11080,11090,11100,11080,592
20240604,141000,641373320,11090,11090,11090,11090,2
20240604,140900,641351140,11090,11090,11090,11090,0
20240604,140800,641351140,11090,11090,11090,11090,0
20240604,140700,641351140,11090,11090,11090,11090,28
20240604,140600,641040620,11090,11100,11100,11090,92
20240604,140500,640020330,11090,11090,11090,11090,185
20240604,140400,637968680,11100,11090,11100,11090,192
20240604,140300,635839390,11080,11090,11090,11080,607
20240604,140200,629113020,11090,11090,11090,11090,505
20240604,140100,623512570,11090,11090,11100,11090,1380
20240604,140000,608208360,11100,11100,11100,11100,0
20240604,135900,608208360,11100,11100,11100,11100,0
20240604,135800,608208360,11100,11100,11100,11100,0
20240604,135700,608208360,11100,11100,11100,11100,0
20240604,135600,608208360,11100,11100,11100,11100,20
20240604,135500,607986360,11100,11100,11100,11100,10
20240604,135400,607875360,11090,11100,11100,11090,90
20240604,135300,606877160,11100,11100,11100,11100,86
20240604,135200,605922560,11100,11100,11100,11100,100
20240604,135100,604812560,11100,11100,11100,11100,0
20240604,135000,604812560,11100,11100,11100,11090,903
20240604,134900,594791210,11100,11100,11100,11100,0
20240604,134800,594791210,11100,11100,11100,11100,0
20240604,134700,594791210,11100,11090,11100,11090,33
20240604,134600,594425210,11100,11100,11100,11100,1
20240604,134500,594414110,11100,11100,11100,11100,265
20240604,134400,591472610,11100,11100,11100,11100,230
20240604,134300,588919610,11100,11100,11100,11100,0
20240604,134200,588919610,11100,11100,11100,11100,0
20240604,134100,588919610,11100,11100,11100,11100,1
20240604,134000,588908510,11100,11100,11100,11100,185
20240604,133900,586855010,11100,11100,11100,11100,28
20240604,133800,586544210,11100,11100,11100,11100,2
20240604,133700,586522010,11090,11090,11090,11090,238
20240604,133600,583882590,11100,11100,11100,11100,0
20240604,133500,583882590,11100,11100,11100,11100,1
20240604,133400,583871490,11100,11100,11100,11100,0
20240604,133300,583871490,11100,11100,11100,11100,0
20240604,133200,583871490,11100,11100,11100,11100,0
20240604,133100,583871490,11100,11100,11100,11100,0
20240604,133000,583871490,11100,11100,11100,11100,90
20240604,132900,582872490,11100,11100,11100,11100,700
20240604,132800,575102490,11090,11090,11090,11090,971
20240604,132700,564334100,11100,11100,11100,11100,0
20240604,132600,564334100,11100,11090,11100,11090,247
20240604,132500,561594770,11100,11100,11100,11100,10
20240604,132400,561483770,11100,11100,11100,11100,0
20240604,132300,561483770,11100,11100,11100,11100,0
20240604,132200,561483770,11100,11100,11100,11100,49
20240604,132100,560939870,11100,11100,11100,11100,386
20240604,132000,556655270,11110,11110,11110,11110,10
20240604,131900,556544170,11110,11110,11110,11110,45
20240604,131800,556044220,11110,11110,11110,11110,1
20240604,131700,556033110,11100,11100,11100,11100,73
20240604,131600,555222810,11110,11110,11110,11110,0
20240604,131500,555222810,11110,11110,11110,11110,40
20240604,131400,554778410,11110,11100,11110,11100,88
20240604,131300,553801600,11110,11110,11110,11110,400
20240604,131200,549357600,11100,11110,11110,11100,371
20240604,131100,545237000,11110,11110,11110,11110,0
20240604,131000,545237000,11110,11100,11110,11090,632
20240604,130900,538224290,11100,11100,11100,11100,80
20240604,130800,537336290,11100,11100,11100,11100,0
20240604,130700,537336290,11100,11100,11100,11100,2
20240604,130600,537314090,11090,11090,11090,11090,18
20240604,130500,537114470,11090,11090,11090,11090,16
20240604,130400,536937030,11100,11100,11100,11100,0
20240604,130300,536937030,11100,11110,11110,11100,55
20240604,130200,536326480,11110,11110,11110,11110,0
20240604,130100,536326480,11110,11110,11110,11110,119
20240604,130000,535004390,11100,11100,11110,11100,59
20240604,125900,534349460,11100,11100,11100,11100,0
20240604,125800,534349460,11100,11100,11100,11100,770
20240604,125700,525802460,11100,11100,11100,11100,0
20240604,125600,525802460,11100,11100,11100,11100,0
20240604,125500,525802460,11100,11100,11100,11100,8
20240604,125400,525713660,11100,11100,11100,11090,2602
20240604,125300,496831470,11090,11090,11090,11090,2
20240604,125200,496809290,11090,11100,11100,11090,129
20240604,125100,495377680,11090,11100,11100,11090,12
20240604,125000,495244560,11090,11090,11100,11090,434
20240604,124900,490427500,11090,11090,11090,11090,10
20240604,124800,490316600,11090,11090,11090,11090,21
20240604,124700,490083710,11090,11090,11090,11090,2
20240604,124600,490061530,11090,11090,11090,11090,0
20240604,124500,490061530,11090,11080,11090,11080,118
20240604,124400,488754080,11090,11090,11090,11080,47
20240604,124300,488233250,11090,11090,11090,11090,16
20240604,124200,488055810,11090,11090,11100,11090,68
20240604,124100,487301430,11100,11090,11100,11090,107
20240604,124000,486114210,11090,11090,11090,11090,0
20240604,123900,486114210,11090,11090,11090,11090,8
20240604,123800,486025490,11090,11090,11090,11090,4
20240604,123700,485981130,11090,11090,11090,11090,44
20240604,123600,485493170,11090,11090,11090,11090,2
20240604,123500,485470990,11090,11090,11090,11090,230
20240604,123400,482920290,11090,11090,11090,11080,65
20240604,123300,482199840,11090,11090,11090,11090,6
20240604,123200,482133300,11090,11090,11090,11090,1
20240604,123100,482122210,11090,11090,11090,11090,402
20240604,123000,477664030,11080,11090,11090,11080,239
20240604,122900,475015280,11090,11090,11090,11090,980
20240604,122800,464147080,11090,11090,11090,11090,8
20240604,122700,464058360,11090,11090,11090,11090,2
20240604,122600,464036180,11090,11090,11090,11090,54
20240604,122500,463437320,11090,11090,11090,11090,11
20240604,122400,463315330,11090,11090,11090,11090,0
20240604,122300,463315330,11090,11090,11090,11090,21
20240604,122200,463082440,11090,11090,11090,11090,1
20240604,122100,463071350,11080,11080,11080,11080,0
20240604,122000,463071350,11080,11100,11100,11080,29
20240604,121900,462749870,11090,11090,11090,11090,139
20240604,121800,461208360,11090,11090,11090,11090,43
20240604,121700,460731490,11090,11090,11090,11090,8
20240604,121600,460642770,11090,11090,11090,11090,52
20240604,121500,460066090,11090,11090,11090,11090,127
20240604,121400,458657660,11100,11100,11100,11100,0
20240604,121300,458657660,11100,11100,11100,11100,0
20240604,121200,458657660,11100,11100,11100,11100,0
20240604,121100,458657660,11100,11090,11100,11090,204
20240604,121000,456393300,11090,11090,11090,11090,1
20240604,120900,456382210,11090,11090,11090,11090,8
20240604,120800,456293490,11090,11090,11090,11090,149
20240604,120700,454641080,11090,11090,11090,11090,159
20240604,120600,452877770,11090,11090,11090,11090,6
20240604,120500,452811230,11100,11100,11100,11100,7
20240604,120400,452733530,11100,11100,11100,11100,1
20240604,120300,452722430,11090,11090,11090,11090,0
20240604,120200,452722430,11090,11090,11090,11090,1
20240604,120100,452711340,11090,11100,11100,11090,290
20240604,120000,449495230,11100,11100,11100,11100,0
20240604,115900,449495230,11100,11090,11100,11090,95
20240604,115800,448441660,11100,11100,11100,11100,1
20240604,115700,448430560,11100,11090,11100,11090,174
20240604,115600,446500660,11090,11090,11090,11090,444
20240604,115500,441576700,11100,11100,11100,11100,1
20240604,115400,441565600,11090,11100,11100,11090,208
20240604,115300,439258830,11100,11100,11100,11100,0
20240604,115200,439258830,11100,11100,11100,11100,0
20240604,115100,439258830,11100,11100,11100,11100,2
20240604,115000,439236630,11090,11090,11090,11090,0
20240604,114900,439236630,11090,11090,11090,11090,54
20240604,114800,438637770,11100,11090,11100,11080,948
20240604,114700,428125450,11100,11100,11100,11100,406
20240604,114600,423618850,11100,11090,11100,11090,301
20240604,114500,420280750,11100,11100,11100,11100,1200
20240604,114400,406960750,11090,11090,11090,11090,4
20240604,114300,406916390,11090,11090,11090,11090,191
20240604,114200,404798200,11090,11090,11090,11090,20
20240604,114100,404576400,11090,11090,11090,11090,7
20240604,114000,404498770,11100,11100,11100,11080,2914
20240604,113900,372169970,11100,11100,11100,11100,4640
20240604,113800,320665970,11110,11130,11130,11100,1631
20240604,113700,302549620,11110,11110,11110,11110,0
20240604,113600,302549620,11110,11110,11110,11110,0
20240604,113500,302549620,11110,11120,11120,11110,959
20240604,113400,291885660,11120,11130,11130,11120,263
20240604,113300,288959880,11140,11140,11140,11140,0
20240604,113200,288959880,11140,11140,11140,11140,0
20240604,113100,288959880,11140,11140,11140,11140,0
20240604,113000,288959880,11140,11140,11140,11140,0
20240604,112900,288959880,11140,11140,11140,11140,0
20240604,112800,288959880,11140,11140,11140,11140,0
20240604,112700,288959880,11140,11140,11140,11140,1
20240604,112600,288948740,11150,11130,11150,11120,181
20240604,112500,286933650,11130,11130,11130,11130,2
20240604,112400,286911390,11130,11130,11130,11130,35
20240604,112300,286521840,11130,11120,11130,11120,7
20240604,112200,286443940,11120,11120,11120,11120,114
20240604,112100,285176260,11120,11130,11130,11120,294
20240604,112000,281906760,11130,11130,11130,11130,7
20240604,111900,281828850,11120,11130,11130,11120,499
20240604,111800,276275900,11130,11140,11140,11130,16
20240604,111700,276097760,11140,11130,11140,11130,21
20240604,111600,275863830,11130,11130,11130,11130,0
20240604,111500,275863830,11130,11130,11130,11130,51
20240604,111400,275296200,11140,11140,11140,11140,0
20240604,111300,275296200,11140,11140,11140,11140,0
20240604,111200,275296200,11140,11130,11140,11130,135
20240604,111100,273793300,11130,11140,11140,11130,582
20240604,111000,267315600,11130,11130,11130,11130,0
20240604,110900,267315600,11130,11130,11130,11130,10
20240604,110800,267204300,11130,11140,11140,11130,2654
20240604,110700,237662480,11150,11150,11150,11150,0
20240604,110600,237662480,11150,11150,11150,11150,0
20240604,110500,237662480,11150,11150,11150,11150,0
20240604,110400,237662480,11150,11150,11150,11150,50
20240604,110300,237104980,11130,11140,11140,11130,14
20240604,110200,236949030,11140,11140,11140,11140,0
20240604,110100,236949030,11140,11150,11150,11140,175
20240604,110000,234999480,11150,11150,11150,11150,10
20240604,105900,234887980,11150,11150,11150,11150,0
20240604,105800,234887980,11150,11150,11150,11150,0
20240604,105700,234887980,11150,11150,11150,11150,0
20240604,105600,234887980,11150,11150,11150,11150,0
20240604,105500,234887980,11150,11150,11150,11150,0
20240604,105400,234887980,11150,11150,11150,11150,0
20240604,105300,234887980,11150,11150,11150,11150,0
20240604,105200,234887980,11150,11150,11150,11150,3
20240604,105100,234854530,11140,11140,11140,11140,1
20240604,105000,234843390,11130,11140,11140,11130,141
20240604,104900,233272730,11140,11140,11140,11140,14
20240604,104800,233116770,11140,11140,11140,11140,1
20240604,104700,233105630,11140,11140,11140,11140,50
20240604,104600,232548630,11130,11130,11130,11130,0
20240604,104500,232548630,11130,11140,11140,11130,12
20240604,104400,232414960,11140,11140,11140,11140,1
20240604,104300,232403820,11140,11140,11140,11140,0
20240604,104200,232403820,11140,11140,11140,11140,5
20240604,104100,232348120,11140,11140,11140,11140,250
20240604,104000,229563120,11140,11140,11140,11140,0
20240604,103900,229563120,11140,11140,11140,11140,49
20240604,103800,229017260,11140,11140,11140,11140,502
20240604,103700,223424980,11140,11130,11140,11130,533
20240604,103600,217492360,11130,11140,11140,11130,8
20240604,103500,217403290,11130,11140,11140,11130,17
20240604,103400,217214070,11140,11140,11140,11140,1
20240604,103300,217202930,11150,11150,11150,11150,1
20240604,103200,217191780,11130,11140,11140,11130,112
20240604,103100,215945110,11130,11130,11130,11130,0
20240604,103000,215945110,11130,11130,11130,11130,400
20240604,102900,211493110,11130,11140,11140,11130,1874
20240604,102800,190617850,11140,11150,11150,11140,240
20240604,102700,187944190,11150,11150,11150,11150,51
20240604,102600,187375540,11140,11140,11140,11140,0
20240604,102500,187375540,11140,11140,11140,11140,119
20240604,102400,186049880,11160,11160,11160,11160,2
20240604,102300,186027560,11160,11150,11160,11140,313
20240604,102200,182540640,11150,11160,11160,11150,2182
20240604,102100,158211310,11180,11180,11180,11180,0
20240604,102000,158211310,11180,11160,11180,11150,46
20240604,101900,157698240,11180,11180,11180,11180,1
20240604,101800,157687060,11150,11150,11150,11150,55
20240604,101700,157073810,11150,11180,11180,11150,15
20240604,101600,156906480,11180,11180,11180,11180,2
20240604,101500,156884120,11180,11180,11180,11180,0
20240604,101400,156884120,11180,11180,11180,11180,0
20240604,101300,156884120,11180,11180,11180,11180,1
20240604,101200,156872940,11150,11180,11190,11150,320
20240604,101100,153298790,11170,11170,11170,11160,63
20240604,101000,152595160,11160,11170,11170,11160,32
20240604,100900,152238030,11160,11160,11160,11160,6
20240604,100800,152171070,11160,11170,11170,11160,270
20240604,100700,149155590,11180,11180,11180,11180,0
20240604,100600,149155590,11180,11180,11180,11180,2
20240604,100500,149133230,11190,11180,11190,11170,13
20240604,100400,148987900,11190,11190,11190,11190,1
20240604,100300,148976710,11190,11180,11190,11180,5
20240604,100200,148920780,11180,11180,11180,11180,88
20240604,100100,147936940,11180,11180,11180,11180,6
20240604,100000,147869860,11190,11180,11190,11180,103
20240604,095900,146717990,11180,11180,11180,11180,8
20240604,095800,146628550,11180,11180,11180,11180,5
20240604,095700,146572650,11180,11180,11180,11180,2
20240604,095600,146550290,11180,11180,11180,11180,0
20240604,095500,146550290,11180,11180,11180,11180,0
20240604,095400,146550290,11180,11170,11190,11160,85
20240604,095300,145601500,11160,11150,11160,11150,55
20240604,095200,144987900,11160,11160,11160,11160,90
20240604,095100,143983500,11160,11160,11160,11160,0
20240604,095000,143983500,11160,11160,11160,11160,13
20240604,094900,143838420,11150,11150,11150,11150,0
20240604,094800,143838420,11150,11150,11150,11150,10
20240604,094700,143726920,11150,11150,11150,11150,135
20240604,094600,142221670,11150,11150,11150,11150,836
20240604,094500,132900270,11150,11140,11150,11140,12
20240604,094400,132766540,11140,11140,11140,11140,179
20240604,094300,130772480,11150,11150,11150,11150,738
20240604,094200,122543780,11150,11150,11150,11150,1
20240604,094100,122532630,11160,11160,11160,11160,2
20240604,094000,122510310,11160,11160,11160,11150,382
20240604,093900,118247200,11160,11160,11160,11160,5
20240604,093800,118191400,11160,11150,11160,11150,134
20240604,093700,116697270,11160,11160,11160,11160,119
20240604,093600,115369230,11160,11150,11160,11150,41
20240604,093500,114911970,11160,11150,11160,11150,37
20240604,093400,114499340,11150,11150,11150,11150,128
20240604,093300,113072140,11150,11150,11150,11150,0
20240604,093200,113072140,11150,11150,11150,11150,0
20240604,093100,113072140,11150,11150,11160,11150,360
20240604,093000,109058120,11160,11160,11160,11160,2
20240604,092900,109035800,11160,11160,11160,11160,0
20240604,092800,109035800,11160,11160,11170,11150,411
20240604,092700,104451100,11170,11170,11170,11170,2
20240604,092600,104428760,11160,11160,11160,11160,100
20240604,092500,103312760,11160,11160,11180,11160,232
20240604,092400,100723620,11190,11190,11190,11190,50
20240604,092300,100164120,11190,11170,11190,11170,19
20240604,092200,99951870,11170,11170,11170,11160,18
20240604,092100,99750870,11150,11150,11150,11150,200
20240604,092000,97520870,11150,11150,11150,11150,36
20240604,091900,97119470,11140,11140,11150,11140,283
20240604,091800,93966330,11150,11150,11150,11150,7
20240604,091700,93888280,11150,11150,11160,11150,586
20240604,091600,87354320,11170,11170,11170,11170,1
20240604,091500,87343150,11160,11160,11160,11160,80
20240604,091400,86450350,11190,11170,11190,11170,3
20240604,091300,86416800,11150,11150,11160,11150,113
20240604,091200,85156810,11160,11170,11180,11160,154
20240604,091100,83436710,11170,11170,11170,11170,0
20240604,091000,83436710,11170,11140,11170,11140,2793
20240604,090900,52319700,11140,11150,11150,11130,1676
20240604,090800,33649220,11150,11150,11150,11140,64
20240604,090700,32935890,11150,11140,11160,11140,44
20240604,090600,32445580,11140,11150,11150,11140,710
20240604,090500,24534410,11160,11150,11160,11140,104
20240604,090400,23374630,11170,11150,11170,11150,420
20240604,090300,18691510,11150,11170,11170,11150,567
20240604,090200,12359750,11170,11170,11170,11170,5
20240604,090100,12303900,11160,11190,11190,11160,346
20240604,090000,8441150,11170,11200,11260,11170,754