KissMeData/045100/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192900,1651687060,19860,19860,19860,19860,2657
20240604,192800,1651687060,19860,19860,19860,19860,0
20240604,192700,1651687060,19860,19860,19860,19860,0
20240604,192600,1651687060,19860,19860,19860,19860,0
20240604,192500,1651687060,19860,19860,19860,19860,0
20240604,192400,1651687060,19860,19860,19860,19860,0
20240604,192300,1651687060,19860,19860,19860,19860,0
20240604,192200,1651687060,19860,19860,19860,19860,0
20240604,192100,1651687060,19860,19860,19860,19860,0
20240604,192000,1651687060,19860,19860,19860,19860,0
20240604,191900,1651687060,19860,19860,19860,19860,0
20240604,191800,1651687060,19860,19860,19860,19860,0
20240604,191700,1651687060,19860,19860,19860,19860,0
20240604,191600,1651687060,19860,19860,19860,19860,0
20240604,191500,1651687060,19860,19860,19860,19860,0
20240604,191400,1651687060,19860,19860,19860,19860,0
20240604,191300,1651687060,19860,19860,19860,19860,0
20240604,191200,1651687060,19860,19860,19860,19860,0
20240604,191100,1651687060,19860,19860,19860,19860,0
20240604,191000,1651687060,19860,19860,19860,19860,0
20240604,190900,1651687060,19860,19860,19860,19860,0
20240604,190800,1651687060,19860,19860,19860,19860,0
20240604,190700,1651687060,19860,19860,19860,19860,0
20240604,190600,1651687060,19860,19860,19860,19860,0
20240604,190500,1651687060,19860,19860,19860,19860,0
20240604,190400,1651687060,19860,19860,19860,19860,0
20240604,190300,1651687060,19860,19860,19860,19860,0
20240604,190200,1651687060,19860,19860,19860,19860,0
20240604,190100,1651687060,19860,19860,19860,19860,0
20240604,190000,1651687060,19860,19860,19860,19860,0
20240604,185900,1651687060,19860,19860,19860,19860,2657
20240604,185800,1651687060,19860,19860,19860,19860,0
20240604,185700,1651687060,19860,19860,19860,19860,0
20240604,185600,1651687060,19860,19860,19860,19860,0
20240604,185500,1651687060,19860,19860,19860,19860,0
20240604,185400,1651687060,19860,19860,19860,19860,0
20240604,185300,1651687060,19860,19860,19860,19860,0
20240604,185200,1651687060,19860,19860,19860,19860,0
20240604,185100,1651687060,19860,19860,19860,19860,0
20240604,185000,1651687060,19860,19860,19860,19860,0
20240604,184900,1651687060,19860,19860,19860,19860,0
20240604,184800,1651687060,19860,19860,19860,19860,0
20240604,184700,1651687060,19860,19860,19860,19860,0
20240604,184600,1651687060,19860,19860,19860,19860,0
20240604,184500,1651687060,19860,19860,19860,19860,0
20240604,184400,1651687060,19860,19860,19860,19860,0
20240604,184300,1651687060,19860,19860,19860,19860,0
20240604,184200,1651687060,19860,19860,19860,19860,0
20240604,184100,1651687060,19860,19860,19860,19860,0
20240604,184000,1651687060,19860,19860,19860,19860,0
20240604,183900,1651687060,19860,19860,19860,19860,0
20240604,183800,1651687060,19860,19860,19860,19860,0
20240604,183700,1651687060,19860,19860,19860,19860,0
20240604,183600,1651687060,19860,19860,19860,19860,0
20240604,183500,1651687060,19860,19860,19860,19860,0
20240604,183400,1651687060,19860,19860,19860,19860,0
20240604,183300,1651687060,19860,19860,19860,19860,0
20240604,183200,1651687060,19860,19860,19860,19860,0
20240604,183100,1651687060,19860,19860,19860,19860,0
20240604,183000,1651687060,19860,19860,19860,19860,0
20240604,182900,1651687060,19860,19860,19860,19860,2657
20240604,182800,1651687060,19860,19860,19860,19860,0
20240604,182700,1651687060,19860,19860,19860,19860,0
20240604,182600,1651687060,19860,19860,19860,19860,0
20240604,182500,1651687060,19860,19860,19860,19860,0
20240604,182400,1651687060,19860,19860,19860,19860,0
20240604,182300,1651687060,19860,19860,19860,19860,0
20240604,182200,1651687060,19860,19860,19860,19860,0
20240604,182100,1651687060,19860,19860,19860,19860,0
20240604,182000,1651687060,19860,19860,19860,19860,0
20240604,181900,1651687060,19860,19860,19860,19860,0
20240604,181800,1651687060,19860,19860,19860,19860,0
20240604,181700,1651687060,19860,19860,19860,19860,0
20240604,181600,1651687060,19860,19860,19860,19860,0
20240604,181500,1651687060,19860,19860,19860,19860,0
20240604,181400,1651687060,19860,19860,19860,19860,0
20240604,181300,1651687060,19860,19860,19860,19860,0
20240604,181200,1651687060,19860,19860,19860,19860,0
20240604,181100,1651687060,19860,19860,19860,19860,0
20240604,181000,1651687060,19860,19860,19860,19860,0
20240604,180900,1651687060,19860,19860,19860,19860,0
20240604,180800,1651687060,19860,19860,19860,19860,0
20240604,180700,1651687060,19860,19860,19860,19860,0
20240604,180600,1651687060,19860,19860,19860,19860,0
20240604,180500,1651687060,19860,19860,19860,19860,0
20240604,180400,1651687060,19860,19860,19860,19860,0
20240604,180300,1651687060,19860,19860,19860,19860,0
20240604,180200,1651687060,19860,19860,19860,19860,0
20240604,180100,1651687060,19860,19860,19860,19860,0
20240604,180000,1651687060,19860,19860,19860,19860,0
20240604,175900,1651687060,19860,19860,19860,19860,2657
20240604,175800,1651687060,19860,19860,19860,19860,0
20240604,175700,1651687060,19860,19860,19860,19860,0
20240604,175600,1651687060,19860,19860,19860,19860,0
20240604,175500,1651687060,19860,19860,19860,19860,0
20240604,175400,1651687060,19860,19860,19860,19860,0
20240604,175300,1651687060,19860,19860,19860,19860,0
20240604,175200,1651687060,19860,19860,19860,19860,0
20240604,175100,1651687060,19860,19860,19860,19860,0
20240604,175000,1651687060,19860,19860,19860,19860,0
20240604,174900,1651687060,19860,19860,19860,19860,0
20240604,174800,1651687060,19860,19860,19860,19860,0
20240604,174700,1651687060,19860,19860,19860,19860,0
20240604,174600,1651687060,19860,19860,19860,19860,0
20240604,174500,1651687060,19860,19860,19860,19860,0
20240604,174400,1651687060,19860,19860,19860,19860,0
20240604,174300,1651687060,19860,19860,19860,19860,0
20240604,174200,1651687060,19860,19860,19860,19860,0
20240604,174100,1651687060,19860,19860,19860,19860,0
20240604,174000,1651687060,19860,19860,19860,19860,0
20240604,173900,1651687060,19860,19860,19860,19860,0
20240604,173800,1651687060,19860,19860,19860,19860,0
20240604,173700,1651687060,19860,19860,19860,19860,0
20240604,173600,1651687060,19860,19860,19860,19860,0
20240604,173500,1651687060,19860,19860,19860,19860,0
20240604,173400,1651687060,19860,19860,19860,19860,0
20240604,173300,1651687060,19860,19860,19860,19860,0
20240604,173200,1651687060,19860,19860,19860,19860,0
20240604,173100,1651687060,19860,19860,19860,19860,0
20240604,173000,1651687060,19860,19860,19860,19860,0
20240604,172900,1651687060,19860,19860,19860,19860,2657
20240604,172800,1651687060,19860,19860,19860,19860,0
20240604,172700,1651687060,19860,19860,19860,19860,0
20240604,172600,1651687060,19860,19860,19860,19860,0
20240604,172500,1651687060,19860,19860,19860,19860,0
20240604,172400,1651687060,19860,19860,19860,19860,0
20240604,172300,1651687060,19860,19860,19860,19860,0
20240604,172200,1651687060,19860,19860,19860,19860,0
20240604,172100,1651687060,19860,19860,19860,19860,0
20240604,172000,1651687060,19860,19860,19860,19860,0
20240604,171900,1651687060,19860,19860,19860,19860,0
20240604,171800,1651687060,19860,19860,19860,19860,0
20240604,171700,1651687060,19860,19860,19860,19860,0
20240604,171600,1651687060,19860,19860,19860,19860,0
20240604,171500,1651687060,19860,19860,19860,19860,0
20240604,171400,1651687060,19860,19860,19860,19860,0
20240604,171300,1651687060,19860,19860,19860,19860,0
20240604,171200,1651687060,19860,19860,19860,19860,0
20240604,171100,1651687060,19860,19860,19860,19860,0
20240604,171000,1651687060,19860,19860,19860,19860,0
20240604,170900,1651687060,19860,19860,19860,19860,0
20240604,170800,1651687060,19860,19860,19860,19860,0
20240604,170700,1651687060,19860,19860,19860,19860,0
20240604,170600,1651687060,19860,19860,19860,19860,0
20240604,170500,1651687060,19860,19860,19860,19860,0
20240604,170400,1651687060,19860,19860,19860,19860,0
20240604,170300,1651687060,19860,19860,19860,19860,0
20240604,170200,1651687060,19860,19860,19860,19860,0
20240604,170100,1651687060,19860,19860,19860,19860,0
20240604,170000,1651687060,19860,19860,19860,19860,0
20240604,165900,1651687060,19860,19860,19860,19860,2657
20240604,165800,1651687060,19860,19860,19860,19860,0
20240604,165700,1651687060,19860,19860,19860,19860,0
20240604,165600,1651687060,19860,19860,19860,19860,0
20240604,165500,1651687060,19860,19860,19860,19860,0
20240604,165400,1651687060,19860,19860,19860,19860,0
20240604,165300,1651687060,19860,19860,19860,19860,0
20240604,165200,1651687060,19860,19860,19860,19860,0
20240604,165100,1651687060,19860,19860,19860,19860,0
20240604,165000,1651687060,19860,19860,19860,19860,0
20240604,164900,1651687060,19860,19860,19860,19860,0
20240604,164800,1651687060,19860,19860,19860,19860,0
20240604,164700,1651687060,19860,19860,19860,19860,0
20240604,164600,1651687060,19860,19860,19860,19860,0
20240604,164500,1651687060,19860,19860,19860,19860,0
20240604,164400,1651687060,19860,19860,19860,19860,0
20240604,164300,1651687060,19860,19860,19860,19860,0
20240604,164200,1651687060,19860,19860,19860,19860,0
20240604,164100,1651687060,19860,19860,19860,19860,0
20240604,164000,1651687060,19860,19860,19860,19860,0
20240604,163900,1651687060,19860,19860,19860,19860,0
20240604,163800,1651687060,19860,19860,19860,19860,0
20240604,163700,1651687060,19860,19860,19860,19860,0
20240604,163600,1651687060,19860,19860,19860,19860,0
20240604,163500,1651687060,19860,19860,19860,19860,0
20240604,163400,1651687060,19860,19860,19860,19860,0
20240604,163300,1651687060,19860,19860,19860,19860,0
20240604,163200,1651687060,19860,19860,19860,19860,0
20240604,163100,1651687060,19860,19860,19860,19860,0
20240604,163000,1651687060,19860,19860,19860,19860,0
20240604,162900,1651687060,19860,19860,19860,19860,2657
20240604,162800,1651687060,19860,19860,19860,19860,0
20240604,162700,1651687060,19860,19860,19860,19860,0
20240604,162600,1651687060,19860,19860,19860,19860,0
20240604,162500,1651687060,19860,19860,19860,19860,0
20240604,162400,1651687060,19860,19860,19860,19860,0
20240604,162300,1651687060,19860,19860,19860,19860,0
20240604,162200,1651687060,19860,19860,19860,19860,0
20240604,162100,1651687060,19860,19860,19860,19860,0
20240604,162000,1651687060,19860,19860,19860,19860,0
20240604,161900,1651687060,19860,19860,19860,19860,0
20240604,161800,1651687060,19860,19860,19860,19860,0
20240604,161700,1651687060,19860,19860,19860,19860,0
20240604,161600,1651687060,19860,19860,19860,19860,0
20240604,161500,1651687060,19860,19860,19860,19860,0
20240604,161400,1651687060,19860,19860,19860,19860,0
20240604,161300,1651687060,19860,19860,19860,19860,0
20240604,161200,1651687060,19860,19860,19860,19860,0
20240604,161100,1651687060,19860,19860,19860,19860,0
20240604,161000,1651687060,19860,19860,19860,19860,0
20240604,160900,1651687060,19860,19860,19860,19860,0
20240604,160800,1651687060,19860,19860,19860,19860,0
20240604,160700,1651687060,19860,19860,19860,19860,0
20240604,160600,1651687060,19860,19860,19860,19860,0
20240604,160500,1651687060,19860,19860,19860,19860,0
20240604,160400,1651687060,19860,19860,19860,19860,0
20240604,160300,1651687060,19860,19860,19860,19860,0
20240604,160200,1651687060,19860,19860,19860,19860,0
20240604,160100,1651687060,19860,19860,19860,19860,0
20240604,160000,1651687060,19860,19860,19860,19860,0
20240604,155900,1651687060,19860,19860,19860,19860,2657
20240604,155800,1651687060,19860,19860,19860,19860,0
20240604,155700,1651687060,19860,19860,19860,19860,0
20240604,155600,1651687060,19860,19860,19860,19860,0
20240604,155500,1651687060,19860,19860,19860,19860,0
20240604,155400,1651687060,19860,19860,19860,19860,0
20240604,155300,1651687060,19860,19860,19860,19860,0
20240604,155200,1651687060,19860,19860,19860,19860,0
20240604,155100,1651687060,19860,19860,19860,19860,0
20240604,155000,1651687060,19860,19860,19860,19860,0
20240604,154900,1651687060,19860,19860,19860,19860,0
20240604,154800,1651687060,19860,19860,19860,19860,0
20240604,154700,1651687060,19860,19860,19860,19860,0
20240604,154600,1651687060,19860,19860,19860,19860,0
20240604,154500,1651687060,19860,19860,19860,19860,0
20240604,154400,1651687060,19860,19860,19860,19860,0
20240604,154300,1651687060,19860,19860,19860,19860,0
20240604,154200,1651687060,19860,19860,19860,19860,0
20240604,154100,1651687060,19860,19860,19860,19860,0
20240604,154000,1651687060,19860,19860,19860,19860,0
20240604,153900,1651687060,19860,19860,19860,19860,0
20240604,153800,1651687060,19860,19860,19860,19860,0
20240604,153700,1651687060,19860,19860,19860,19860,0
20240604,153600,1651687060,19860,19860,19860,19860,0
20240604,153500,1651687060,19860,19860,19860,19860,0
20240604,153400,1651687060,19860,19860,19860,19860,0
20240604,153300,1651687060,19860,19860,19860,19860,0
20240604,153200,1651687060,19860,19860,19860,19860,0
20240604,153100,1651687060,19860,19860,19860,19860,0
20240604,153000,1651687060,19860,19860,19860,19860,2657
20240604,152900,1598919040,19770,19770,19770,19770,0
20240604,152800,1598919040,19770,19770,19770,19770,0
20240604,152700,1598919040,19770,19770,19770,19770,0
20240604,152600,1598919040,19770,19770,19770,19770,0
20240604,152500,1598919040,19770,19770,19770,19770,0
20240604,152400,1598919040,19770,19770,19770,19770,0
20240604,152300,1598919040,19770,19770,19770,19770,0
20240604,152200,1598919040,19770,19770,19770,19770,0
20240604,152100,1598919040,19770,19770,19770,19770,0
20240604,152000,1598919040,19770,19770,19770,19770,0
20240604,151900,1598919040,19770,19770,19800,19770,133
20240604,151800,1596286490,19770,19800,19800,19770,259
20240604,151700,1591165510,19800,19770,19800,19760,77
20240604,151600,1589642450,19780,19760,19780,19760,34
20240604,151500,1588970050,19760,19760,19770,19750,95
20240604,151400,1587092990,19750,19730,19750,19730,243
20240604,151300,1582295700,19730,19720,19730,19720,243
20240604,151200,1577501700,19720,19720,19720,19720,557
20240604,151100,1566517660,19720,19720,19720,19720,100
20240604,151000,1564545660,19720,19720,19720,19720,13
20240604,150900,1564289300,19730,19730,19730,19730,4
20240604,150800,1564210380,19720,19720,19720,19720,54
20240604,150700,1563145500,19720,19710,19720,19710,546
20240604,150600,1552379240,19710,19710,19710,19710,200
20240604,150500,1548437240,19710,19730,19730,19710,473
20240604,150400,1539106140,19730,19730,19730,19730,2
20240604,150300,1539066680,19730,19740,19740,19730,58
20240604,150200,1537922290,19740,19730,19740,19730,212
20240604,150100,1533739520,19720,19720,19720,19720,4
20240604,150000,1533660640,19720,19720,19720,19720,0
20240604,145900,1533660640,19720,19720,19720,19720,30
20240604,145800,1533069040,19710,19710,19710,19710,423
20240604,145700,1524731710,19700,19700,19720,19700,914
20240604,145600,1506725790,19700,19690,19700,19690,1290
20240604,145500,1481322820,19700,19700,19700,19700,645
20240604,145400,1468616320,19710,19710,19710,19700,487
20240604,145300,1459017580,19700,19710,19710,19700,468
20240604,145200,1449793410,19710,19700,19710,19700,11
20240604,145100,1449576670,19700,19700,19710,19700,27
20240604,145000,1449044740,19700,19700,19700,19700,39
20240604,144900,1448276440,19710,19700,19710,19700,53
20240604,144800,1447232180,19710,19700,19710,19700,23
20240604,144700,1446779010,19710,19720,19720,19710,286
20240604,144600,1441140950,19720,19710,19720,19710,5
20240604,144500,1441042370,19710,19710,19710,19710,37
20240604,144400,1440313100,19710,19720,19720,19710,4
20240604,144300,1440234250,19710,19720,19720,19710,205
20240604,144200,1436193680,19700,19700,19700,19700,0
20240604,144100,1436193680,19700,19700,19700,19700,1
20240604,144000,1436173980,19700,19740,19740,19700,1992
20240604,143900,1396916130,19740,19740,19740,19740,210
20240604,143800,1392770730,19750,19750,19750,19740,165
20240604,143700,1389512480,19740,19740,19740,19740,1
20240604,143600,1389492740,19740,19740,19740,19740,270
20240604,143500,1384162940,19740,19760,19760,19700,1249
20240604,143400,1359534290,19740,19740,19740,19740,93
20240604,143300,1357698470,19770,19770,19770,19770,269
20240604,143200,1352380340,19770,19790,19790,19770,1931
20240604,143100,1314193270,19800,19790,19800,19790,4
20240604,143000,1314114090,19780,19750,19790,19750,405
20240604,142900,1306107910,19740,19750,19750,19740,4
20240604,142800,1306028930,19740,19740,19750,19740,45
20240604,142700,1305140470,19740,19740,19740,19740,0
20240604,142600,1305140470,19740,19740,19740,19740,3
20240604,142500,1305081250,19740,19740,19740,19740,323
20240604,142400,1298705230,19750,19730,19750,19730,253
20240604,142300,1293713090,19740,19740,19740,19740,0
20240604,142200,1293713090,19740,19740,19740,19740,176
20240604,142100,1290238850,19740,19720,19740,19720,55
20240604,142000,1289153560,19730,19720,19730,19720,4
20240604,141900,1289074660,19730,19730,19730,19730,10
20240604,141800,1288877360,19730,19730,19730,19730,401
20240604,141700,1280965630,19730,19730,19730,19730,1
20240604,141600,1280945900,19730,19730,19730,19730,103
20240604,141500,1278913710,19730,19720,19730,19710,1830
20240604,141400,1242820880,19730,19730,19730,19730,17
20240604,141300,1242485470,19730,19730,19730,19730,57
20240604,141200,1241360860,19730,19740,19740,19730,221
20240604,141100,1236998330,19750,19740,19750,19740,169
20240604,141000,1233660600,19750,19740,19750,19740,22
20240604,140900,1233226120,19750,19750,19750,19750,0
20240604,140800,1233226120,19750,19750,19750,19740,21
20240604,140700,1232811390,19750,19740,19750,19740,18
20240604,140600,1232455900,19750,19710,19750,19710,99
20240604,140500,1230501010,19710,19710,19710,19710,0
20240604,140400,1230501010,19710,19750,19750,19710,326
20240604,140300,1224065550,19750,19740,19750,19740,17
20240604,140200,1223729810,19750,19750,19750,19750,16
20240604,140100,1223413810,19710,19710,19710,19710,137
20240604,140000,1220713540,19710,19710,19710,19710,6
20240604,135900,1220595280,19710,19770,19770,19710,447
20240604,135800,1211777540,19760,19760,19760,19760,72
20240604,135700,1210354820,19760,19750,19760,19750,225
20240604,135600,1205909740,19750,19760,19760,19750,7
20240604,135500,1205771440,19750,19750,19750,19750,53
20240604,135400,1204724690,19750,19750,19750,19750,3
20240604,135300,1204665440,19750,19750,19750,19750,1
20240604,135200,1204645690,19720,19750,19750,19720,98
20240604,135100,1202711760,19760,19740,19760,19740,56
20240604,135000,1201605300,19740,19720,19740,19720,5
20240604,134900,1201506620,19760,19760,19760,19760,0
20240604,134800,1201506620,19760,19710,19760,19710,578
20240604,134700,1190111040,19710,19710,19720,19710,490
20240604,134600,1180451960,19720,19720,19720,19710,483
20240604,134500,1170927300,19720,19750,19750,19720,752
20240604,134400,1156090030,19730,19760,19760,19730,960
20240604,134300,1137131230,19760,19760,19760,19760,12
20240604,134200,1136894110,19770,19750,19770,19750,39
20240604,134100,1136123810,19750,19750,19750,19750,166
20240604,134000,1132845310,19760,19760,19770,19750,762
20240604,133900,1117790260,19760,19750,19770,19750,181
20240604,133800,1114213660,19770,19760,19770,19750,96
20240604,133700,1112316960,19770,19770,19770,19770,25
20240604,133600,1111822710,19760,19760,19770,19760,68
20240604,133500,1110478960,19770,19760,19770,19760,13
20240604,133400,1110221970,19770,19770,19770,19770,18
20240604,133300,1109866110,19760,19770,19770,19760,16
20240604,133200,1109549810,19770,19770,19770,19760,146
20240604,133100,1106664400,19770,19760,19770,19760,457
20240604,133000,1097632710,19760,19770,19770,19760,4
20240604,132900,1097553640,19770,19770,19770,19760,4
20240604,132800,1097474580,19770,19770,19780,19770,65
20240604,132700,1096189520,19780,19780,19780,19780,0
20240604,132600,1096189520,19780,19780,19780,19770,3
20240604,132500,1096130190,19770,19770,19770,19770,2
20240604,132400,1096090650,19780,19780,19780,19770,90
20240604,132300,1094311070,19770,19790,19790,19770,962
20240604,132200,1075283260,19790,19800,19800,19790,346
20240604,132100,1068432840,19800,19800,19800,19800,78
20240604,132000,1066888440,19810,19810,19810,19810,352
20240604,131900,1059915320,19810,19830,19830,19810,459
20240604,131800,1050819360,19830,19830,19830,19830,2
20240604,131700,1050779700,19830,19840,19840,19830,240
20240604,131600,1046019970,19840,19840,19840,19840,0
20240604,131500,1046019970,19840,19840,19840,19840,259
20240604,131400,1040881410,19870,19840,19870,19840,69
20240604,131300,1039511020,19870,19870,19870,19870,0
20240604,131200,1039511020,19870,19870,19870,19870,0
20240604,131100,1039511020,19870,19860,19870,19860,45
20240604,131000,1038616890,19870,19830,19870,19830,276
20240604,130900,1033140950,19830,19830,19830,19830,0
20240604,130800,1033140950,19830,19830,19830,19830,2
20240604,130700,1033101290,19840,19850,19870,19840,47
20240604,130600,1032168570,19840,19840,19840,19840,150
20240604,130500,1029192570,19870,19860,19870,19860,30
20240604,130400,1028596560,19840,19840,19840,19840,50
20240604,130300,1027604560,19840,19840,19840,19840,6
20240604,130200,1027485520,19830,19830,19830,19830,42
20240604,130100,1026652660,19820,19850,19850,19820,21
20240604,130000,1026236230,19850,19860,19860,19850,37
20240604,125900,1025501770,19880,19880,19880,19880,0
20240604,125800,1025501770,19880,19880,19880,19880,0
20240604,125700,1025501770,19880,19880,19880,19880,0
20240604,125600,1025501770,19880,19880,19880,19880,267
20240604,125500,1020193810,19880,19880,19880,19880,527
20240604,125400,1009717050,19880,19880,19880,19880,2
20240604,125300,1009677290,19880,19880,19880,19880,2
20240604,125200,1009637530,19890,19880,19890,19880,13
20240604,125100,1009378990,19880,19880,19880,19880,348
20240604,125000,1002460750,19880,19880,19880,19880,2
20240604,124900,1002420990,19870,19890,19900,19870,225
20240604,124800,997946630,19890,19860,19890,19860,300
20240604,124700,991982520,19850,19840,19860,19840,249
20240604,124600,987039880,19850,19840,19850,19840,3
20240604,124500,986980340,19820,19840,19840,19820,26
20240604,124400,986465000,19840,19820,19840,19820,60
20240604,124300,985274800,19840,19830,19840,19830,5
20240604,124200,985175620,19840,19830,19840,19830,6
20240604,124100,985056590,19840,19830,19840,19830,100
20240604,124000,983072620,19800,19800,19800,19800,0
20240604,123900,983072620,19800,19780,19800,19780,604
20240604,123800,971120630,19770,19770,19780,19770,49
20240604,123700,970151440,19770,19770,19770,19770,0
20240604,123600,970151440,19770,19780,19780,19770,12
20240604,123500,969914090,19770,19770,19770,19770,2
20240604,123400,969874550,19780,19770,19780,19770,128
20240604,123300,967342720,19770,19770,19780,19770,120
20240604,123200,964970270,19770,19770,19770,19770,1
20240604,123100,964950500,19780,19770,19780,19770,24
20240604,123000,964475800,19780,19770,19780,19770,155
20240604,122900,961410050,19770,19760,19770,19760,497
20240604,122800,951589310,19770,19790,19790,19770,472
20240604,122700,942256700,19780,19780,19780,19780,9
20240604,122600,942078680,19790,19800,19800,19790,1077
20240604,122500,920754220,19810,19830,19840,19810,1137
20240604,122400,898218640,19830,19830,19840,19830,66
20240604,122300,896909570,19830,19830,19840,19830,1094
20240604,122200,875215270,19830,19830,19830,19830,1
20240604,122100,875195440,19840,19840,19840,19830,4
20240604,122000,875116100,19840,19840,19840,19840,58
20240604,121900,873965380,19830,19840,19840,19830,702
20240604,121800,860037720,19850,19840,19850,19840,735
20240604,121700,845453110,19850,19840,19850,19840,29
20240604,121600,844877470,19850,19850,19850,19850,426
20240604,121500,836421370,19850,19860,19860,19850,4
20240604,121400,836341950,19850,19850,19850,19850,42
20240604,121300,835508250,19860,19860,19860,19860,3
20240604,121200,835448670,19850,19850,19850,19850,1001
20240604,121100,815578820,19850,19880,19880,19850,1168
20240604,121000,792378140,19880,19870,19880,19870,748
20240604,120900,777515330,19870,19870,19870,19870,0
20240604,120800,777515330,19870,19870,19870,19870,102
20240604,120700,775488590,19870,19870,19870,19870,1
20240604,120600,775468720,19870,19870,19880,19870,73
20240604,120500,774017960,19870,19870,19870,19870,716
20240604,120400,759791040,19870,19870,19870,19870,4
20240604,120300,759711560,19870,19870,19870,19870,2
20240604,120200,759671820,19870,19870,19870,19870,0
20240604,120100,759671820,19870,19870,19870,19870,1
20240604,120000,759651950,19880,19870,19880,19870,107
20240604,115900,757525840,19880,19870,19880,19870,11
20240604,115800,757307260,19870,19870,19870,19870,191
20240604,115700,753512090,19870,19870,19880,19870,70
20240604,115600,752120560,19870,19870,19870,19870,348
20240604,115500,745205800,19870,19870,19870,19870,9
20240604,115400,745026970,19870,19870,19870,19870,5
20240604,115300,744927620,19870,19870,19870,19870,7
20240604,115200,744788530,19870,19870,19880,19870,17
20240604,115100,744450640,19870,19870,19870,19870,30
20240604,115000,743854540,19870,19870,19870,19870,43
20240604,114900,743000130,19870,19870,19870,19870,7
20240604,114800,742861040,19870,19880,19880,19870,5
20240604,114700,742761670,19870,19890,19890,19870,320
20240604,114600,736396910,19900,19900,19900,19890,87
20240604,114500,734665730,19890,19890,19900,19890,98
20240604,114400,732715620,19890,19890,19890,19890,6
20240604,114300,732596280,19890,19890,19890,19890,40
20240604,114200,731800680,19890,19890,19890,19890,6
20240604,114100,731681340,19890,19890,19890,19890,6
20240604,114000,731562000,19890,19890,19890,19890,56
20240604,113900,730448160,19890,19890,19890,19890,8
20240604,113800,730289040,19890,19890,19890,19890,7
20240604,113700,730149810,19900,19890,19900,19890,33
20240604,113600,729493140,19890,19890,19890,19890,6
20240604,113500,729373800,19890,19890,19890,19890,47
20240604,113400,728438970,19890,19890,19890,19890,5
20240604,113300,728339520,19890,19890,19890,19890,58
20240604,113200,727185900,19890,19890,19890,19890,104
20240604,113100,725117340,19890,19900,19900,19890,62
20240604,113000,723883660,19890,19890,19890,19890,6
20240604,112900,723764320,19890,19890,19890,19890,7
20240604,112800,723625090,19900,19890,19900,19890,140
20240604,112700,720840160,19890,19890,19890,19890,89
20240604,112600,719069950,19890,19890,19890,19890,3
20240604,112500,719010280,19890,19900,19900,19890,157
20240604,112400,715886050,19890,19890,19890,19890,37
20240604,112300,715150120,19890,19890,19900,19890,146
20240604,112200,712246170,19890,19890,19900,19890,47
20240604,112100,711310950,19890,19890,19890,19890,4
20240604,112000,711231390,19890,19890,19890,19890,207
20240604,111900,707114160,19890,19890,19890,19890,6
20240604,111800,706994820,19890,19890,19890,19890,37
20240604,111700,706258890,19900,19890,19900,19880,514
20240604,111600,696035500,19890,19890,19890,19890,5
20240604,111500,695936050,19900,19900,19900,19890,145
20240604,111400,693050600,19890,19880,19900,19870,123
20240604,111300,690604890,19870,19870,19880,19870,63
20240604,111200,689352680,19870,19870,19870,19870,20
20240604,111100,688955280,19870,19870,19880,19870,47
20240604,111000,688021340,19870,19870,19880,19870,25
20240604,110900,687524390,19870,19870,19880,19870,9
20240604,110800,687345520,19870,19880,19880,19870,51
20240604,110700,686332140,19870,19870,19880,19870,16
20240604,110600,686014120,19870,19870,19870,19870,13
20240604,110500,685755810,19870,19900,19900,19870,4
20240604,110400,685676300,19890,19890,19890,19890,20
20240604,110300,685278500,19870,19870,19870,19870,38
20240604,110200,684523440,19870,19870,19870,19870,43
20240604,110100,683669030,19850,19850,19850,19850,0
20240604,110000,683669030,19850,19850,19850,19850,0
20240604,105900,683669030,19850,19920,19920,19850,1081
20240604,105800,662197090,19920,19920,19920,19920,0
20240604,105700,662197090,19920,19920,19920,19920,1
20240604,105600,662177170,19920,19920,19920,19920,0
20240604,105500,662177170,19920,19910,19920,19910,76
20240604,105400,660663970,19870,19870,19870,19870,0
20240604,105300,660663970,19870,19870,19870,19870,0
20240604,105200,660663970,19870,19920,19920,19870,108
20240604,105100,658513060,19920,19910,19920,19910,103
20240604,105000,656462260,19850,19850,19850,19850,3
20240604,104900,656402710,19850,19850,19850,19850,11
20240604,104800,656184360,19920,19880,19920,19880,468
20240604,104700,646872140,19880,19860,19880,19860,194
20240604,104600,643019010,19870,19870,19870,19870,53
20240604,104500,641965900,19850,19870,19870,19850,673
20240604,104400,628603220,19880,19880,19880,19880,0
20240604,104300,628603220,19880,19870,19880,19870,83
20240604,104200,626953830,19870,19870,19870,19870,0
20240604,104100,626953830,19870,19870,19870,19870,10
20240604,104000,626755130,19870,19880,19880,19870,123
20240604,103900,624310600,19870,19870,19870,19870,50
20240604,103800,623317100,19870,19870,19870,19870,100
20240604,103700,621330100,19870,19870,19870,19870,0
20240604,103600,621330100,19870,19870,19880,19870,25
20240604,103500,620833250,19870,19880,19880,19870,102
20240604,103400,618806490,19870,19870,19870,19870,4
20240604,103300,618727010,19870,19870,19870,19870,174
20240604,103200,615269630,19880,19880,19880,19880,392
20240604,103100,607476670,19880,19880,19880,19880,2531
20240604,103000,557160390,19880,19880,19880,19880,0
20240604,102900,557160390,19880,19880,19880,19880,80
20240604,102800,555569990,19880,19860,19880,19860,722
20240604,102700,541226710,19860,19880,19880,19860,149
20240604,102600,538266910,19890,19880,19890,19850,255
20240604,102500,533199420,19890,19890,19890,19890,106
20240604,102400,531091080,19890,19890,19890,19890,0
20240604,102300,531091080,19890,19890,19890,19890,107
20240604,102200,528962850,19890,19890,19890,19890,2
20240604,102100,528923070,19890,19890,19890,19890,0
20240604,102000,528923070,19890,19890,19890,19890,2
20240604,101900,528883290,19890,19880,19890,19880,103
20240604,101800,526834630,19850,19850,19850,19850,1
20240604,101700,526814780,19850,19850,19850,19850,1
20240604,101600,526794930,19880,19850,19880,19850,151
20240604,101500,523796350,19850,19840,19850,19840,40
20240604,101400,523002450,19840,19830,19840,19830,257
20240604,101300,517905370,19840,19840,19840,19840,163
20240604,101200,514671450,19840,19860,19860,19840,453
20240604,101100,505679810,19850,19850,19850,19850,3
20240604,101000,505620260,19860,19860,19860,19860,39
20240604,100900,504845720,19860,19860,19860,19850,329
20240604,100800,498312890,19860,19870,19870,19860,152
20240604,100700,495294160,19880,19880,19880,19880,186
20240604,100600,491596480,19880,19860,19880,19860,179
20240604,100500,488039360,19860,19900,19900,19860,72
20240604,100400,486608600,19890,19900,19910,19890,52
20240604,100300,485574190,19910,19880,19910,19880,252
20240604,100200,480562620,19890,19900,19900,19890,325
20240604,100100,474095970,19910,19910,19910,19910,8
20240604,100000,473936690,19910,19900,19910,19900,122
20240604,095900,471507680,19920,19910,19920,19910,20
20240604,095800,471109290,19920,19920,19920,19920,21
20240604,095700,470690970,19920,19910,19920,19910,129
20240604,095600,468121790,19910,19910,19920,19910,2275
20240604,095500,422804170,19920,19910,19920,19910,239
20240604,095400,418043860,19910,19910,19920,19910,181
20240604,095300,414439560,19910,19920,19920,19910,55
20240604,095200,413344500,19920,19910,19920,19910,258
20240604,095100,408207640,19920,19920,19920,19920,85
20240604,095000,406514440,19910,19910,19920,19910,56
20240604,094900,405399330,19920,19890,19920,19890,226
20240604,094800,400904160,19890,19930,19940,19890,657
20240604,094700,387824720,19930,19930,19930,19930,9
20240604,094600,387645350,19950,19950,19950,19950,0
20240604,094500,387645350,19950,19950,19950,19950,108
20240604,094400,385490750,19940,19920,19940,19900,526
20240604,094300,375013200,19950,19950,19950,19950,0
20240604,094200,375013200,19950,19950,19950,19950,0
20240604,094100,375013200,19950,19950,19950,19950,26
20240604,094000,374494500,19900,19910,19960,19870,915
20240604,093900,356287020,19910,19910,19910,19910,66
20240604,093800,354972960,19910,19940,19950,19910,1906
20240604,093700,316978770,19940,19940,19960,19940,537
20240604,093600,306262900,19940,19930,19940,19930,526
20240604,093500,295777710,19940,19940,19940,19940,12
20240604,093400,295538430,19940,19940,19940,19940,14
20240604,093300,295259270,19930,19940,19940,19930,297
20240604,093200,289337230,19940,19940,19940,19940,16
20240604,093100,289018190,19920,19920,19920,19920,332
20240604,093000,282404750,19920,19900,19920,19900,1603
20240604,092900,250499150,19890,19890,19890,19890,247
20240604,092800,245586320,19900,19900,19900,19900,30
20240604,092700,244989320,19910,19900,19910,19900,122
20240604,092600,242560310,19880,19880,19880,19880,275
20240604,092500,237093310,19860,19850,19860,19850,51
20240604,092400,236080460,19850,19880,19910,19850,339
20240604,092300,229333710,19880,19870,19880,19870,395
20240604,092200,221483940,19830,19800,19850,19800,318
20240604,092100,215177000,19820,19800,19820,19800,397
20240604,092000,207314960,19800,19830,19830,19800,293
20240604,091900,201511500,19830,19820,19830,19800,1102
20240604,091800,179688980,19820,19850,19850,19820,907
20240604,091700,161705870,19850,19860,19860,19850,139
20240604,091600,158946120,19850,19850,19860,19850,218
20240604,091500,154618810,19840,19870,19870,19840,556
20240604,091400,143578390,19870,19840,19870,19840,34
20240604,091300,142903740,19840,19840,19870,19830,618
20240604,091200,130635930,19830,19830,19840,19830,883
20240604,091100,113126010,19830,19830,19830,19830,232
20240604,091000,108525450,19830,19850,19860,19830,965
20240604,090900,89371720,19850,19850,19860,19850,321
20240604,090800,82997260,19840,19800,19840,19800,296
20240604,090700,77125870,19790,19790,19790,19790,0
20240604,090600,77125870,19790,19750,19790,19740,732
20240604,090500,62652750,19750,19770,19800,19750,344
20240604,090400,55853260,19770,19850,19850,19770,540
20240604,090300,45160510,19850,19870,19880,19850,234
20240604,090200,40509180,19880,19800,19880,19800,303
20240604,090100,34486440,19880,19880,19880,19880,251
20240604,090000,29496560,19880,19890,19890,19880,1483