KissMeData/199820/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,203800,6960577000,11910,11910,11910,11910,12586
20240604,203700,6960577000,11910,11910,11910,11910,0
20240604,203600,6960577000,11910,11910,11910,11910,0
20240604,203500,6960577000,11910,11910,11910,11910,0
20240604,203400,6960577000,11910,11910,11910,11910,0
20240604,203300,6960577000,11910,11910,11910,11910,0
20240604,203200,6960577000,11910,11910,11910,11910,0
20240604,203100,6960577000,11910,11910,11910,11910,0
20240604,203000,6960577000,11910,11910,11910,11910,0
20240604,202900,6960577000,11910,11910,11910,11910,0
20240604,202800,6960577000,11910,11910,11910,11910,0
20240604,202700,6960577000,11910,11910,11910,11910,0
20240604,202600,6960577000,11910,11910,11910,11910,0
20240604,202500,6960577000,11910,11910,11910,11910,0
20240604,202400,6960577000,11910,11910,11910,11910,0
20240604,202300,6960577000,11910,11910,11910,11910,0
20240604,202200,6960577000,11910,11910,11910,11910,0
20240604,202100,6960577000,11910,11910,11910,11910,0
20240604,202000,6960577000,11910,11910,11910,11910,0
20240604,201900,6960577000,11910,11910,11910,11910,0
20240604,201800,6960577000,11910,11910,11910,11910,0
20240604,201700,6960577000,11910,11910,11910,11910,0
20240604,201600,6960577000,11910,11910,11910,11910,0
20240604,201500,6960577000,11910,11910,11910,11910,0
20240604,201400,6960577000,11910,11910,11910,11910,0
20240604,201300,6960577000,11910,11910,11910,11910,0
20240604,201200,6960577000,11910,11910,11910,11910,0
20240604,201100,6960577000,11910,11910,11910,11910,0
20240604,201000,6960577000,11910,11910,11910,11910,0
20240604,200900,6960577000,11910,11910,11910,11910,0
20240604,200800,6960577000,11910,11910,11910,11910,12586
20240604,200700,6960577000,11910,11910,11910,11910,0
20240604,200600,6960577000,11910,11910,11910,11910,0
20240604,200500,6960577000,11910,11910,11910,11910,0
20240604,200400,6960577000,11910,11910,11910,11910,0
20240604,200300,6960577000,11910,11910,11910,11910,0
20240604,200200,6960577000,11910,11910,11910,11910,0
20240604,200100,6960577000,11910,11910,11910,11910,0
20240604,200000,6960577000,11910,11910,11910,11910,0
20240604,195900,6960577000,11910,11910,11910,11910,0
20240604,195800,6960577000,11910,11910,11910,11910,0
20240604,195700,6960577000,11910,11910,11910,11910,0
20240604,195600,6960577000,11910,11910,11910,11910,0
20240604,195500,6960577000,11910,11910,11910,11910,0
20240604,195400,6960577000,11910,11910,11910,11910,0
20240604,195300,6960577000,11910,11910,11910,11910,0
20240604,195200,6960577000,11910,11910,11910,11910,0
20240604,195100,6960577000,11910,11910,11910,11910,0
20240604,195000,6960577000,11910,11910,11910,11910,0
20240604,194900,6960577000,11910,11910,11910,11910,0
20240604,194800,6960577000,11910,11910,11910,11910,0
20240604,194700,6960577000,11910,11910,11910,11910,0
20240604,194600,6960577000,11910,11910,11910,11910,0
20240604,194500,6960577000,11910,11910,11910,11910,0
20240604,194400,6960577000,11910,11910,11910,11910,0
20240604,194300,6960577000,11910,11910,11910,11910,0
20240604,194200,6960577000,11910,11910,11910,11910,0
20240604,194100,6960577000,11910,11910,11910,11910,0
20240604,194000,6960577000,11910,11910,11910,11910,0
20240604,193900,6960577000,11910,11910,11910,11910,0
20240604,193800,6960577000,11910,11910,11910,11910,12586
20240604,193700,6960577000,11910,11910,11910,11910,0
20240604,193600,6960577000,11910,11910,11910,11910,0
20240604,193500,6960577000,11910,11910,11910,11910,0
20240604,193400,6960577000,11910,11910,11910,11910,0
20240604,193300,6960577000,11910,11910,11910,11910,0
20240604,193200,6960577000,11910,11910,11910,11910,0
20240604,193100,6960577000,11910,11910,11910,11910,0
20240604,193000,6960577000,11910,11910,11910,11910,0
20240604,192900,6960577000,11910,11910,11910,11910,0
20240604,192800,6960577000,11910,11910,11910,11910,0
20240604,192700,6960577000,11910,11910,11910,11910,0
20240604,192600,6960577000,11910,11910,11910,11910,0
20240604,192500,6960577000,11910,11910,11910,11910,0
20240604,192400,6960577000,11910,11910,11910,11910,0
20240604,192300,6960577000,11910,11910,11910,11910,0
20240604,192200,6960577000,11910,11910,11910,11910,0
20240604,192100,6960577000,11910,11910,11910,11910,0
20240604,192000,6960577000,11910,11910,11910,11910,0
20240604,191900,6960577000,11910,11910,11910,11910,0
20240604,191800,6960577000,11910,11910,11910,11910,0
20240604,191700,6960577000,11910,11910,11910,11910,0
20240604,191600,6960577000,11910,11910,11910,11910,0
20240604,191500,6960577000,11910,11910,11910,11910,0
20240604,191400,6960577000,11910,11910,11910,11910,0
20240604,191300,6960577000,11910,11910,11910,11910,0
20240604,191200,6960577000,11910,11910,11910,11910,0
20240604,191100,6960577000,11910,11910,11910,11910,0
20240604,191000,6960577000,11910,11910,11910,11910,0
20240604,190900,6960577000,11910,11910,11910,11910,0
20240604,190800,6960577000,11910,11910,11910,11910,12586
20240604,190700,6960577000,11910,11910,11910,11910,0
20240604,190600,6960577000,11910,11910,11910,11910,0
20240604,190500,6960577000,11910,11910,11910,11910,0
20240604,190400,6960577000,11910,11910,11910,11910,0
20240604,190300,6960577000,11910,11910,11910,11910,0
20240604,190200,6960577000,11910,11910,11910,11910,0
20240604,190100,6960577000,11910,11910,11910,11910,0
20240604,190000,6960577000,11910,11910,11910,11910,0
20240604,185900,6960577000,11910,11910,11910,11910,0
20240604,185800,6960577000,11910,11910,11910,11910,0
20240604,185700,6960577000,11910,11910,11910,11910,0
20240604,185600,6960577000,11910,11910,11910,11910,0
20240604,185500,6960577000,11910,11910,11910,11910,0
20240604,185400,6960577000,11910,11910,11910,11910,0
20240604,185300,6960577000,11910,11910,11910,11910,0
20240604,185200,6960577000,11910,11910,11910,11910,0
20240604,185100,6960577000,11910,11910,11910,11910,0
20240604,185000,6960577000,11910,11910,11910,11910,0
20240604,184900,6960577000,11910,11910,11910,11910,0
20240604,184800,6960577000,11910,11910,11910,11910,0
20240604,184700,6960577000,11910,11910,11910,11910,0
20240604,184600,6960577000,11910,11910,11910,11910,0
20240604,184500,6960577000,11910,11910,11910,11910,0
20240604,184400,6960577000,11910,11910,11910,11910,0
20240604,184300,6960577000,11910,11910,11910,11910,0
20240604,184200,6960577000,11910,11910,11910,11910,0
20240604,184100,6960577000,11910,11910,11910,11910,0
20240604,184000,6960577000,11910,11910,11910,11910,0
20240604,183900,6960577000,11910,11910,11910,11910,0
20240604,183800,6960577000,11910,11910,11910,11910,12586
20240604,183700,6960577000,11910,11910,11910,11910,0
20240604,183600,6960577000,11910,11910,11910,11910,0
20240604,183500,6960577000,11910,11910,11910,11910,0
20240604,183400,6960577000,11910,11910,11910,11910,0
20240604,183300,6960577000,11910,11910,11910,11910,0
20240604,183200,6960577000,11910,11910,11910,11910,0
20240604,183100,6960577000,11910,11910,11910,11910,0
20240604,183000,6960577000,11910,11910,11910,11910,0
20240604,182900,6960577000,11910,11910,11910,11910,0
20240604,182800,6960577000,11910,11910,11910,11910,0
20240604,182700,6960577000,11910,11910,11910,11910,0
20240604,182600,6960577000,11910,11910,11910,11910,0
20240604,182500,6960577000,11910,11910,11910,11910,0
20240604,182400,6960577000,11910,11910,11910,11910,0
20240604,182300,6960577000,11910,11910,11910,11910,0
20240604,182200,6960577000,11910,11910,11910,11910,0
20240604,182100,6960577000,11910,11910,11910,11910,0
20240604,182000,6960577000,11910,11910,11910,11910,0
20240604,181900,6960577000,11910,11910,11910,11910,0
20240604,181800,6960577000,11910,11910,11910,11910,0
20240604,181700,6960577000,11910,11910,11910,11910,0
20240604,181600,6960577000,11910,11910,11910,11910,0
20240604,181500,6960577000,11910,11910,11910,11910,0
20240604,181400,6960577000,11910,11910,11910,11910,0
20240604,181300,6960577000,11910,11910,11910,11910,0
20240604,181200,6960577000,11910,11910,11910,11910,0
20240604,181100,6960577000,11910,11910,11910,11910,0
20240604,181000,6960577000,11910,11910,11910,11910,0
20240604,180900,6960577000,11910,11910,11910,11910,0
20240604,180800,6960577000,11910,11910,11910,11910,12586
20240604,180700,6960577000,11910,11910,11910,11910,0
20240604,180600,6960577000,11910,11910,11910,11910,0
20240604,180500,6960577000,11910,11910,11910,11910,0
20240604,180400,6960577000,11910,11910,11910,11910,0
20240604,180300,6960577000,11910,11910,11910,11910,0
20240604,180200,6960577000,11910,11910,11910,11910,0
20240604,180100,6960577000,11910,11910,11910,11910,0
20240604,180000,6960577000,11910,11910,11910,11910,0
20240604,175900,6960577000,11910,11910,11910,11910,0
20240604,175800,6960577000,11910,11910,11910,11910,0
20240604,175700,6960577000,11910,11910,11910,11910,0
20240604,175600,6960577000,11910,11910,11910,11910,0
20240604,175500,6960577000,11910,11910,11910,11910,0
20240604,175400,6960577000,11910,11910,11910,11910,0
20240604,175300,6960577000,11910,11910,11910,11910,0
20240604,175200,6960577000,11910,11910,11910,11910,0
20240604,175100,6960577000,11910,11910,11910,11910,0
20240604,175000,6960577000,11910,11910,11910,11910,0
20240604,174900,6960577000,11910,11910,11910,11910,0
20240604,174800,6960577000,11910,11910,11910,11910,0
20240604,174700,6960577000,11910,11910,11910,11910,0
20240604,174600,6960577000,11910,11910,11910,11910,0
20240604,174500,6960577000,11910,11910,11910,11910,0
20240604,174400,6960577000,11910,11910,11910,11910,0
20240604,174300,6960577000,11910,11910,11910,11910,0
20240604,174200,6960577000,11910,11910,11910,11910,0
20240604,174100,6960577000,11910,11910,11910,11910,0
20240604,174000,6960577000,11910,11910,11910,11910,0
20240604,173900,6960577000,11910,11910,11910,11910,0
20240604,173800,6960577000,11910,11910,11910,11910,12586
20240604,173700,6960577000,11910,11910,11910,11910,0
20240604,173600,6960577000,11910,11910,11910,11910,0
20240604,173500,6960577000,11910,11910,11910,11910,0
20240604,173400,6960577000,11910,11910,11910,11910,0
20240604,173300,6960577000,11910,11910,11910,11910,0
20240604,173200,6960577000,11910,11910,11910,11910,0
20240604,173100,6960577000,11910,11910,11910,11910,0
20240604,173000,6960577000,11910,11910,11910,11910,0
20240604,172900,6960577000,11910,11910,11910,11910,0
20240604,172800,6960577000,11910,11910,11910,11910,0
20240604,172700,6960577000,11910,11910,11910,11910,0
20240604,172600,6960577000,11910,11910,11910,11910,0
20240604,172500,6960577000,11910,11910,11910,11910,0
20240604,172400,6960577000,11910,11910,11910,11910,0
20240604,172300,6960577000,11910,11910,11910,11910,0
20240604,172200,6960577000,11910,11910,11910,11910,0
20240604,172100,6960577000,11910,11910,11910,11910,0
20240604,172000,6960577000,11910,11910,11910,11910,0
20240604,171900,6960577000,11910,11910,11910,11910,0
20240604,171800,6960577000,11910,11910,11910,11910,0
20240604,171700,6960577000,11910,11910,11910,11910,0
20240604,171600,6960577000,11910,11910,11910,11910,0
20240604,171500,6960577000,11910,11910,11910,11910,0
20240604,171400,6960577000,11910,11910,11910,11910,0
20240604,171300,6960577000,11910,11910,11910,11910,0
20240604,171200,6960577000,11910,11910,11910,11910,0
20240604,171100,6960577000,11910,11910,11910,11910,0
20240604,171000,6960577000,11910,11910,11910,11910,0
20240604,170900,6960577000,11910,11910,11910,11910,0
20240604,170800,6960577000,11910,11910,11910,11910,12586
20240604,170700,6960577000,11910,11910,11910,11910,0
20240604,170600,6960577000,11910,11910,11910,11910,0
20240604,170500,6960577000,11910,11910,11910,11910,0
20240604,170400,6960577000,11910,11910,11910,11910,0
20240604,170300,6960577000,11910,11910,11910,11910,0
20240604,170200,6960577000,11910,11910,11910,11910,0
20240604,170100,6960577000,11910,11910,11910,11910,0
20240604,170000,6960577000,11910,11910,11910,11910,0
20240604,165900,6960577000,11910,11910,11910,11910,0
20240604,165800,6960577000,11910,11910,11910,11910,0
20240604,165700,6960577000,11910,11910,11910,11910,0
20240604,165600,6960577000,11910,11910,11910,11910,0
20240604,165500,6960577000,11910,11910,11910,11910,0
20240604,165400,6960577000,11910,11910,11910,11910,0
20240604,165300,6960577000,11910,11910,11910,11910,0
20240604,165200,6960577000,11910,11910,11910,11910,0
20240604,165100,6960577000,11910,11910,11910,11910,0
20240604,165000,6960577000,11910,11910,11910,11910,0
20240604,164900,6960577000,11910,11910,11910,11910,0
20240604,164800,6960577000,11910,11910,11910,11910,0
20240604,164700,6960577000,11910,11910,11910,11910,0
20240604,164600,6960577000,11910,11910,11910,11910,0
20240604,164500,6960577000,11910,11910,11910,11910,0
20240604,164400,6960577000,11910,11910,11910,11910,0
20240604,164300,6960577000,11910,11910,11910,11910,0
20240604,164200,6960577000,11910,11910,11910,11910,0
20240604,164100,6960577000,11910,11910,11910,11910,0
20240604,164000,6960577000,11910,11910,11910,11910,0
20240604,163900,6960577000,11910,11910,11910,11910,0
20240604,163800,6960577000,11910,11910,11910,11910,12586
20240604,163700,6960577000,11910,11910,11910,11910,0
20240604,163600,6960577000,11910,11910,11910,11910,0
20240604,163500,6960577000,11910,11910,11910,11910,0
20240604,163400,6960577000,11910,11910,11910,11910,0
20240604,163300,6960577000,11910,11910,11910,11910,0
20240604,163200,6960577000,11910,11910,11910,11910,0
20240604,163100,6960577000,11910,11910,11910,11910,0
20240604,163000,6960577000,11910,11910,11910,11910,0
20240604,162900,6960577000,11910,11910,11910,11910,0
20240604,162800,6960577000,11910,11910,11910,11910,0
20240604,162700,6960577000,11910,11910,11910,11910,0
20240604,162600,6960577000,11910,11910,11910,11910,0
20240604,162500,6960577000,11910,11910,11910,11910,0
20240604,162400,6960577000,11910,11910,11910,11910,0
20240604,162300,6960577000,11910,11910,11910,11910,0
20240604,162200,6960577000,11910,11910,11910,11910,0
20240604,162100,6960577000,11910,11910,11910,11910,0
20240604,162000,6960577000,11910,11910,11910,11910,0
20240604,161900,6960577000,11910,11910,11910,11910,0
20240604,161800,6960577000,11910,11910,11910,11910,0
20240604,161700,6960577000,11910,11910,11910,11910,0
20240604,161600,6960577000,11910,11910,11910,11910,0
20240604,161500,6960577000,11910,11910,11910,11910,0
20240604,161400,6960577000,11910,11910,11910,11910,0
20240604,161300,6960577000,11910,11910,11910,11910,0
20240604,161200,6960577000,11910,11910,11910,11910,0
20240604,161100,6960577000,11910,11910,11910,11910,0
20240604,161000,6960577000,11910,11910,11910,11910,0
20240604,160900,6960577000,11910,11910,11910,11910,0
20240604,160800,6960577000,11910,11910,11910,11910,12586
20240604,160700,6960577000,11910,11910,11910,11910,0
20240604,160600,6960577000,11910,11910,11910,11910,0
20240604,160500,6960577000,11910,11910,11910,11910,0
20240604,160400,6960577000,11910,11910,11910,11910,0
20240604,160300,6960577000,11910,11910,11910,11910,0
20240604,160200,6960577000,11910,11910,11910,11910,0
20240604,160100,6960577000,11910,11910,11910,11910,0
20240604,160000,6960577000,11910,11910,11910,11910,0
20240604,155900,6960577000,11910,11910,11910,11910,0
20240604,155800,6960577000,11910,11910,11910,11910,0
20240604,155700,6960577000,11910,11910,11910,11910,0
20240604,155600,6960577000,11910,11910,11910,11910,0
20240604,155500,6960577000,11910,11910,11910,11910,0
20240604,155400,6960577000,11910,11910,11910,11910,0
20240604,155300,6960577000,11910,11910,11910,11910,0
20240604,155200,6960577000,11910,11910,11910,11910,0
20240604,155100,6960577000,11910,11910,11910,11910,0
20240604,155000,6960577000,11910,11910,11910,11910,0
20240604,154900,6960577000,11910,11910,11910,11910,0
20240604,154800,6960577000,11910,11910,11910,11910,0
20240604,154700,6960577000,11910,11910,11910,11910,0
20240604,154600,6960577000,11910,11910,11910,11910,0
20240604,154500,6960577000,11910,11910,11910,11910,0
20240604,154400,6960577000,11910,11910,11910,11910,0
20240604,154300,6960577000,11910,11910,11910,11910,0
20240604,154200,6960577000,11910,11910,11910,11910,0
20240604,154100,6960577000,11910,11910,11910,11910,0
20240604,154000,6960577000,11910,11910,11910,11910,0
20240604,153900,6960577000,11910,11910,11910,11910,0
20240604,153800,6960577000,11910,11910,11910,11910,12586
20240604,153700,6960577000,11910,11910,11910,11910,0
20240604,153600,6960577000,11910,11910,11910,11910,0
20240604,153500,6960577000,11910,11910,11910,11910,0
20240604,153400,6960577000,11910,11910,11910,11910,0
20240604,153300,6960577000,11910,11910,11910,11910,0
20240604,153200,6960577000,11910,11910,11910,11910,0
20240604,153100,6960577000,11910,11910,11910,11910,0
20240604,153000,6960577000,11910,11910,11910,11910,12586
20240604,152900,6810677740,11950,11950,11950,11950,0
20240604,152800,6810677740,11950,11950,11950,11950,0
20240604,152700,6810677740,11950,11950,11950,11950,0
20240604,152600,6810677740,11950,11950,11950,11950,0
20240604,152500,6810677740,11950,11950,11950,11950,0
20240604,152400,6810677740,11950,11950,11950,11950,0
20240604,152300,6810677740,11950,11950,11950,11950,0
20240604,152200,6810677740,11950,11950,11950,11950,0
20240604,152100,6810677740,11950,11950,11950,11950,0
20240604,152000,6810677740,11950,11950,11950,11950,0
20240604,151900,6810677740,11950,11970,11970,11900,4878
20240604,151800,6752515990,11970,11930,11980,11930,2410
20240604,151700,6723706660,11930,11970,11970,11930,5183
20240604,151600,6661801960,11970,11950,11970,11950,641
20240604,151500,6654139190,11950,11990,12000,11950,1580
20240604,151400,6635243170,12000,11980,12000,11980,273
20240604,151300,6631972120,11980,12000,12000,11950,2742
20240604,151200,6599162560,12000,12000,12010,11980,1481
20240604,151100,6581390210,12010,12000,12010,12000,312
20240604,151000,6577645460,12010,12010,12010,11970,1289
20240604,150900,6562189120,12010,11990,12010,11970,461
20240604,150800,6556669410,11990,11950,12030,11950,1692
20240604,150700,6536425280,11950,11920,11950,11920,1238
20240604,150600,6521643510,11920,11890,11930,11880,2772
20240604,150500,6488649960,11890,11870,11890,11870,1987
20240604,150400,6465055450,11870,11920,11930,11870,14349
20240604,150300,6294302160,11910,11950,11950,11910,3743
20240604,150200,6249705310,11920,11950,11960,11920,3096
20240604,150100,6212725700,11950,11990,12000,11950,3598
20240604,150000,6169684620,11990,12010,12010,11980,2952
20240604,145900,6134286150,12000,12030,12030,12000,11361
20240604,145800,5997835650,12030,12030,12060,12030,2084
20240604,145700,5972764660,12030,12060,12060,12030,1151
20240604,145600,5958905080,12060,12050,12060,12050,70
20240604,145500,5958061570,12040,12040,12040,12040,857
20240604,145400,5947743290,12040,12070,12070,12040,1502
20240604,145300,5929642940,12060,12080,12080,12060,269
20240604,145200,5926395730,12080,12080,12080,12080,0
20240604,145100,5926395730,12080,12060,12080,12050,407
20240604,145000,5921489130,12050,12060,12060,12050,237
20240604,144900,5918632860,12050,12070,12070,12050,2092
20240604,144800,5893415230,12090,12070,12090,12070,312
20240604,144700,5889645750,12070,12060,12070,12060,199
20240604,144600,5887245170,12060,12070,12070,12060,3155
20240604,144500,5849195630,12070,12080,12080,12070,1147
20240604,144400,5835350240,12080,12070,12080,12070,388
20240604,144300,5830666980,12070,12060,12070,12060,124
20240604,144200,5829170450,12060,12050,12060,12050,938
20240604,144100,5817859670,12050,12060,12060,12040,2841
20240604,144000,5783635600,12060,12060,12060,12050,239
20240604,143900,5780754980,12050,12050,12100,12050,2172
20240604,143800,5754580230,12060,12060,12060,12050,645
20240604,143700,5746807020,12060,12070,12070,12050,1898
20240604,143600,5723919280,12070,12110,12110,12070,823
20240604,143500,5713984620,12110,12080,12110,12070,420
20240604,143400,5708909450,12080,12080,12080,12080,219
20240604,143300,5706263930,12080,12090,12090,12070,394
20240604,143200,5701501040,12070,12080,12090,12070,883
20240604,143100,5690835340,12080,12120,12120,12080,715
20240604,143000,5682173710,12130,12130,12130,12110,43
20240604,142900,5681652380,12130,12120,12130,12120,11
20240604,142800,5681519040,12120,12130,12130,12120,531
20240604,142700,5675080620,12130,12120,12130,12120,3
20240604,142600,5675044240,12110,12080,12110,12060,842
20240604,142500,5664871670,12060,12070,12080,12060,1430
20240604,142400,5647610170,12070,12070,12080,12070,2067
20240604,142300,5622649010,12070,12070,12070,12060,631
20240604,142200,5615038270,12070,12070,12070,12040,4552
20240604,142100,5560169840,12070,12070,12070,12070,1954
20240604,142000,5536585060,12070,12080,12090,12070,2236
20240604,141900,5509584120,12090,12080,12090,12080,276
20240604,141800,5506250000,12080,12100,12100,12080,222
20240604,141700,5503568000,12100,12070,12100,12060,872
20240604,141600,5493039310,12070,12070,12080,12070,2212
20240604,141500,5466336810,12070,12080,12080,12070,1562
20240604,141400,5447469360,12100,12110,12110,12100,457
20240604,141300,5441939510,12120,12120,12120,12120,197
20240604,141200,5439551870,12120,12170,12170,12120,815
20240604,141100,5429665090,12170,12120,12170,12120,151
20240604,141000,5427832870,12120,12080,12120,12060,636
20240604,140900,5420139620,12090,12070,12090,12060,693
20240604,140800,5411781730,12070,12060,12070,12050,2508
20240604,140700,5381549960,12060,12080,12090,12060,1513
20240604,140600,5363287070,12090,12100,12120,12090,622
20240604,140500,5355761550,12100,12100,12100,12060,520
20240604,140400,5349487960,12100,12110,12110,12070,3172
20240604,140300,5311128940,12120,12140,12140,12120,1068
20240604,140200,5298177100,12140,12150,12150,12130,270
20240604,140100,5294900050,12150,12160,12160,12150,421
20240604,140000,5289781820,12160,12190,12190,12160,134
20240604,135900,5288151570,12190,12180,12190,12180,726
20240604,135800,5279305620,12180,12180,12180,12180,155
20240604,135700,5277417720,12180,12180,12180,12160,113
20240604,135600,5276043400,12160,12180,12190,12160,244
20240604,135500,5273073120,12160,12160,12160,12160,411
20240604,135400,5268075360,12160,12130,12160,12130,347
20240604,135300,5263855870,12120,12150,12150,12120,2185
20240604,135200,5237336340,12160,12160,12160,12160,525
20240604,135100,5230952340,12160,12160,12190,12150,133
20240604,135000,5229336100,12150,12150,12190,12140,122
20240604,134900,5227853880,12150,12140,12190,12140,507
20240604,134800,5221682920,12140,12160,12160,12140,730
20240604,134700,5212812760,12160,12170,12170,12160,659
20240604,134600,5204793310,12140,12180,12180,12140,790
20240604,134500,5195183510,12180,12190,12190,12170,1439
20240604,134400,5177661310,12180,12220,12220,12180,250
20240604,134300,5174611380,12260,12200,12260,12170,793
20240604,134200,5164943760,12200,12240,12280,12200,2574
20240604,134100,5133484940,12270,12290,12290,12240,1450
20240604,134000,5115686350,12290,12300,12300,12220,537
20240604,133900,5109110850,12300,12400,12400,12250,5194
20240604,133800,5044975430,12410,12350,12410,12350,2609
20240604,133700,5012624570,12390,12330,12400,12250,5763
20240604,133600,4941614780,12330,12330,12350,12330,1675
20240604,133500,4920944140,12330,12420,12420,12300,8373
20240604,133400,4817328930,12420,12270,12450,12240,9569
20240604,133300,4698972830,12330,12110,12450,12110,10397
20240604,133200,4570815980,12110,12090,12110,12090,511
20240604,133100,4564632630,12090,12080,12090,12080,179
20240604,133000,4562469530,12080,12080,12080,12080,30
20240604,132900,4562107130,12080,12090,12090,12080,347
20240604,132800,4557911930,12090,12090,12090,12090,55
20240604,132700,4557246980,12100,12060,12100,12060,455
20240604,132600,4551747540,12060,12070,12090,12060,550
20240604,132500,4545107970,12060,12090,12090,12060,226
20240604,132400,4542380070,12090,12090,12090,12090,135
20240604,132300,4540747920,12090,12070,12090,12070,205
20240604,132200,4538271280,12070,12080,12080,12060,904
20240604,132100,4527368020,12080,12080,12080,12060,617
20240604,132000,4519925450,12070,12060,12080,12060,733
20240604,131900,4511078260,12060,12060,12060,12060,4
20240604,131800,4511030020,12070,12070,12070,12070,1
20240604,131700,4511017950,12060,12060,12060,12060,64
20240604,131600,4510246110,12070,12080,12080,12070,71
20240604,131500,4509388730,12080,12080,12080,12080,12
20240604,131400,4509243770,12050,12050,12080,12050,82
20240604,131300,4508255530,12090,12050,12090,12050,11
20240604,131200,4508122940,12050,12060,12070,12050,3189
20240604,131100,4469683960,12050,12060,12060,12050,509
20240604,131000,4463545840,12060,12060,12070,12060,1742
20240604,130900,4442537270,12070,12090,12090,12070,1150
20240604,130800,4428652230,12090,12090,12090,12090,372
20240604,130700,4424154750,12100,12100,12100,12090,150
20240604,130600,4422341040,12090,12080,12090,12080,854
20240604,130500,4412022120,12090,12090,12090,12080,298
20240604,130400,4408420180,12100,12090,12100,12080,173
20240604,130300,4406328940,12090,12090,12090,12090,1
20240604,130200,4406316850,12090,12090,12100,12090,210
20240604,130100,4403777450,12090,12100,12100,12090,237
20240604,130000,4400911960,12100,12120,12120,12100,693
20240604,125900,4392521000,12120,12120,12130,12120,197
20240604,125800,4390133340,12130,12130,12130,12120,404
20240604,125700,4385234040,12150,12150,12160,12150,151
20240604,125600,4383399380,12130,12130,12130,12130,11
20240604,125500,4383265950,12130,12130,12160,12130,277
20240604,125400,4379905850,12130,12130,12130,12130,100
20240604,125300,4378692850,12120,12170,12170,12120,1413
20240604,125200,4361520960,12190,12190,12190,12190,17
20240604,125100,4361313730,12180,12180,12180,12180,111
20240604,125000,4359961750,12170,12180,12180,12170,461
20240604,124900,4354351360,12190,12190,12190,12180,191
20240604,124800,4352023080,12170,12190,12190,12170,431
20240604,124700,4346774010,12190,12180,12190,12180,50
20240604,124600,4346165000,12170,12170,12170,12170,90
20240604,124500,4345069700,12170,12180,12190,12170,245
20240604,124400,4342087690,12160,12160,12160,12150,654
20240604,124300,4334138550,12160,12160,12190,12160,812
20240604,124200,4324261120,12170,12170,12170,12160,64
20240604,124100,4323482840,12150,12140,12150,12140,474
20240604,124000,4317723960,12140,12140,12140,12140,387
20240604,123900,4313025780,12140,12140,12140,12130,741
20240604,123800,4304030050,12140,12140,12140,12130,5
20240604,123700,4303969370,12140,12110,12140,12110,219
20240604,123600,4301316680,12110,12090,12110,12090,107
20240604,123500,4300022830,12080,12070,12080,12070,598
20240604,123400,4292802110,12070,12060,12070,12060,50
20240604,123300,4292199080,12060,12060,12060,12060,316
20240604,123200,4288388120,12060,12070,12070,12060,93
20240604,123100,4287265770,12060,12060,12060,12060,134
20240604,123000,4285649730,12060,12050,12060,12050,587
20240604,122900,4278575510,12050,12060,12060,12050,162
20240604,122800,4276622880,12060,12060,12060,12050,515
20240604,122700,4270416980,12060,12060,12060,12060,176
20240604,122600,4268294420,12060,12070,12070,12060,1632
20240604,122500,4248612440,12070,12070,12070,12070,95
20240604,122400,4247465790,12070,12060,12070,12060,158
20240604,122300,4245560130,12070,12070,12070,12060,1792
20240604,122200,4223942630,12080,12090,12090,12070,369
20240604,122100,4219486510,12080,12080,12080,12080,438
20240604,122000,4214195470,12090,12090,12090,12080,166
20240604,121900,4212190030,12080,12080,12090,12080,193
20240604,121800,4209856980,12100,12080,12100,12080,147
20240604,121700,4208080280,12080,12070,12100,12070,271
20240604,121600,4204809210,12070,12110,12110,12070,1308
20240604,121500,4189013330,12110,12080,12110,12080,42
20240604,121400,4188505910,12080,12090,12090,12080,345
20240604,121300,4184337520,12090,12090,12100,12090,895
20240604,121200,4173509600,12100,12100,12100,12090,1459
20240604,121100,4155858500,12110,12100,12110,12070,453
20240604,121000,4150379200,12060,12080,12080,12060,332
20240604,120900,4146372830,12070,12080,12080,12060,1530
20240604,120800,4127897510,12080,12090,12090,12050,2657
20240604,120700,4095824370,12100,12110,12110,12090,655
20240604,120600,4087898150,12110,12110,12110,12100,93
20240604,120500,4086771960,12110,12110,12110,12110,10
20240604,120400,4086650860,12100,12110,12110,12100,776
20240604,120300,4077261160,12100,12140,12140,12100,759
20240604,120200,4068071290,12140,12100,12140,12100,569
20240604,120100,4061186320,12100,12110,12110,12100,1007
20240604,120000,4048996950,12110,12120,12120,12110,2279
20240604,115900,4021398190,12120,12110,12120,12110,109
20240604,115800,4020077340,12110,12140,12140,12110,250
20240604,115700,4017048050,12150,12150,12150,12150,15
20240604,115600,4016865800,12110,12130,12150,12110,2095
20240604,115500,3991482400,12130,12120,12130,12120,735
20240604,115400,3982568150,12120,12120,12130,12120,1074
20240604,115300,3969550770,12120,12180,12180,12120,1427
20240604,115200,3952218990,12180,12170,12180,12160,61
20240604,115100,3951477100,12170,12180,12180,12170,451
20240604,115000,3945986670,12190,12200,12200,12190,331
20240604,114900,3941950760,12200,12190,12200,12190,139
20240604,114800,3940255520,12190,12210,12210,12190,1259
20240604,114700,3924904330,12210,12210,12210,12200,289
20240604,114600,3921378020,12210,12200,12210,12190,516
20240604,114500,3915085400,12200,12190,12200,12190,14
20240604,114400,3914914730,12190,12180,12190,12180,179
20240604,114300,3912733090,12180,12180,12180,12180,34
20240604,114200,3912318970,12170,12170,12170,12170,105
20240604,114100,3911041120,12170,12120,12170,12120,763
20240604,114000,3901775360,12120,12130,12130,12120,1373
20240604,113900,3885129880,12130,12170,12170,12120,2035
20240604,113800,3860416590,12170,12240,12240,12170,4863
20240604,113700,3801092610,12250,12280,12280,12250,170
20240604,113600,3799008190,12250,12230,12250,12210,305
20240604,113500,3795276510,12210,12240,12240,12210,135
20240604,113400,3793626380,12240,12250,12250,12240,13
20240604,113300,3793467250,12210,12240,12240,12210,1091
20240604,113200,3780131160,12240,12280,12280,12240,602
20240604,113100,3772753670,12290,12290,12290,12290,5
20240604,113000,3772692220,12270,12290,12300,12270,204
20240604,112900,3770187590,12270,12270,12270,12270,253
20240604,112800,3767083280,12260,12270,12280,12260,225
20240604,112700,3764323600,12270,12310,12310,12270,461
20240604,112600,3758663130,12270,12310,12310,12270,235
20240604,112500,3755776240,12310,12310,12310,12310,3
20240604,112400,3755739310,12320,12290,12340,12250,525
20240604,112300,3749278990,12280,12280,12290,12230,826
20240604,112200,3739135750,12280,12280,12290,12240,805
20240604,112100,3729253320,12250,12240,12290,12220,204
20240604,112000,3726757970,12200,12210,12240,12200,1169
20240604,111900,3712490950,12240,12250,12250,12200,3979
20240604,111800,3663839230,12290,12260,12290,12260,6
20240604,111700,3663765580,12260,12290,12290,12260,966
20240604,111600,3651911570,12280,12280,12280,12280,1877
20240604,111500,3628862010,12290,12290,12290,12280,75
20240604,111400,3627940310,12280,12280,12290,12280,422
20240604,111300,3622757450,12290,12290,12290,12280,432
20240604,111200,3617449180,12290,12290,12300,12290,951
20240604,111100,3605761380,12300,12300,12300,12290,749
20240604,111000,3596548830,12290,12300,12300,12290,100
20240604,110900,3595319360,12290,12320,12320,12290,1559
20240604,110800,3576149380,12320,12320,12330,12320,865
20240604,110700,3565492540,12320,12330,12340,12320,818
20240604,110600,3555409700,12340,12330,12340,12330,600
20240604,110500,3548005730,12350,12350,12350,12340,216
20240604,110400,3545338630,12330,12320,12330,12320,732
20240604,110300,3536318110,12320,12310,12320,12310,7
20240604,110200,3536231880,12320,12290,12320,12290,329
20240604,110100,3532188390,12290,12290,12290,12280,132
20240604,110000,3530567330,12280,12290,12300,12280,394
20240604,105900,3525725060,12300,12320,12320,12300,654
20240604,105800,3517679870,12320,12320,12320,12300,339
20240604,105700,3513505030,12320,12300,12320,12300,898
20240604,105600,3502450980,12310,12310,12320,12310,80
20240604,105500,3501466160,12330,12350,12350,12330,360
20240604,105400,3497027100,12350,12320,12360,12300,840
20240604,105300,3486661120,12300,12320,12320,12300,80
20240604,105200,3485676120,12320,12380,12380,12270,721
20240604,105100,3476802260,12390,12350,12420,12310,2547
20240604,105000,3445248940,12350,12290,12350,12290,1812
20240604,104900,3422886230,12330,12290,12330,12290,1173
20240604,104800,3408467160,12290,12270,12290,12250,916
20240604,104700,3397231660,12270,12320,12330,12270,166
20240604,104600,3395188610,12320,12280,12320,12280,6
20240604,104500,3395114810,12260,12340,12340,12260,229
20240604,104400,3392295830,12310,12310,12340,12310,69
20240604,104300,3391446350,12310,12290,12330,12260,627
20240604,104200,3383726940,12290,12290,12290,12290,132
20240604,104100,3382104660,12220,12270,12270,12220,6532
20240604,104000,3302162720,12290,12270,12290,12270,244
20240604,103900,3299168740,12270,12280,12290,12270,128
20240604,103800,3297596170,12270,12250,12270,12240,1587
20240604,103700,3278144610,12270,12270,12290,12270,122
20240604,103600,3276647650,12270,12270,12270,12270,262
20240604,103500,3273432910,12270,12280,12280,12230,985
20240604,103400,3261373600,12280,12330,12330,12280,47
20240604,103300,3260795940,12330,12230,12330,12220,1952
20240604,103200,3236900540,12220,12240,12240,12220,111
20240604,103100,3235543450,12220,12230,12230,12220,324
20240604,103000,3231584070,12220,12230,12230,12220,762
20240604,102900,3222270270,12220,12220,12230,12220,445
20240604,102800,3216832360,12220,12250,12250,12210,253
20240604,102700,3213740310,12250,12260,12260,12250,56
20240604,102600,3213054210,12250,12250,12250,12250,352
20240604,102500,3208742210,12250,12250,12250,12230,1141
20240604,102400,3194782990,12240,12280,12280,12240,280
20240604,102300,3191352050,12290,12290,12290,12260,267
20240604,102200,3188075520,12290,12240,12290,12240,122
20240604,102100,3186581940,12240,12250,12250,12230,466
20240604,102000,3180880190,12240,12310,12310,12240,1427
20240604,101900,3163343520,12310,12310,12320,12300,915
20240604,101800,3152081460,12310,12320,12320,12310,209
20240604,101700,3149508200,12320,12330,12330,12320,240
20240604,101600,3146549100,12340,12350,12350,12330,1636
20240604,101500,3126365660,12350,12340,12360,12340,564
20240604,101400,3119400260,12340,12330,12350,12330,206
20240604,101300,3116859530,12330,12310,12350,12310,466
20240604,101200,3111115700,12330,12290,12330,12290,429
20240604,101100,3105840010,12290,12320,12330,12290,1447
20240604,101000,3088040180,12310,12330,12330,12310,2256
20240604,100900,3060248570,12330,12340,12360,12330,868
20240604,100800,3049533140,12340,12350,12350,12310,1256
20240604,100700,3034042670,12350,12290,12360,12290,1188
20240604,100600,3019425560,12290,12290,12300,12280,3775
20240604,100500,2973045390,12290,12250,12300,12250,1352
20240604,100400,2956462280,12250,12180,12250,12170,3148
20240604,100300,2918041270,12180,12160,12180,12160,760
20240604,100200,2908794430,12160,12160,12170,12160,1453
20240604,100100,2891125020,12170,12190,12190,12170,1034
20240604,100000,2878535040,12190,12190,12190,12190,336
20240604,095900,2874439200,12190,12200,12200,12150,290
20240604,095800,2870912650,12200,12130,12200,12130,627
20240604,095700,2863289530,12190,12160,12190,12130,3498
20240604,095600,2820793780,12160,12160,12160,12160,7
20240604,095500,2820708660,12160,12140,12160,12120,782
20240604,095400,2811213110,12140,12140,12140,12140,1591
20240604,095300,2791898370,12140,12160,12170,12130,2879
20240604,095200,2756944150,12140,12140,12140,12140,474
20240604,095100,2751189790,12140,12150,12150,12140,1099
20240604,095000,2737844320,12140,12140,12140,12140,636
20240604,094900,2730123280,12140,12180,12190,12140,718
20240604,094800,2721388740,12170,12200,12210,12170,2434
20240604,094700,2691695600,12210,12200,12210,12200,460
20240604,094600,2686083290,12190,12190,12210,12170,1023
20240604,094500,2673607700,12190,12190,12190,12180,656
20240604,094400,2665611660,12190,12130,12200,12130,2366
20240604,094300,2636871590,12130,12150,12150,12130,2304
20240604,094200,2608912160,12140,12160,12200,12140,1453
20240604,094100,2591251590,12200,12210,12210,12170,1268
20240604,094000,2575781940,12210,12220,12220,12190,3817
20240604,093900,2529182110,12220,12130,12240,12130,3371
20240604,093800,2488026340,12120,12100,12120,12100,2157
20240604,093700,2461912900,12100,12060,12100,12040,6173
20240604,093600,2387490580,12060,12090,12090,12060,1756
20240604,093500,2366298100,12090,12090,12090,12060,349
20240604,093400,2362081110,12090,12050,12090,12040,3218
20240604,093300,2323310790,12060,12100,12100,12050,2619
20240604,093200,2291709960,12100,12060,12100,12060,2616
20240604,093100,2260130170,12060,12080,12080,12050,2598
20240604,093000,2228773090,12050,12050,12090,12040,1539
20240604,092900,2210209910,12040,12060,12080,12040,5539
20240604,092800,2143447470,12060,12080,12090,12050,5846
20240604,092700,2072917820,12080,12080,12090,12070,1234
20240604,092600,2058010560,12070,12120,12120,12070,3899
20240604,092500,2010872520,12120,12080,12120,12070,904
20240604,092400,1999935850,12100,12080,12110,12070,3077
20240604,092300,1962755120,12080,12110,12110,12080,2630
20240604,092200,1930939930,12100,12090,12100,12070,9490
20240604,092100,1816169070,12060,12110,12120,12060,5476
20240604,092000,1749936110,12110,12120,12120,12110,4147
20240604,091900,1699682820,12120,12160,12220,12120,8048
20240604,091800,1601903400,12220,12150,12240,12150,4537
20240604,091700,1546701310,12150,12120,12180,12110,5360
20240604,091600,1481618190,12110,12090,12180,12020,5799
20240604,091500,1411269690,12090,12410,12410,11900,29710
20240604,091400,1050045310,12410,12410,12450,12400,5194
20240604,091300,985554730,12410,12430,12430,12400,2374
20240604,091200,956068480,12430,12410,12430,12390,3968
20240604,091100,906814080,12400,12460,12480,12400,13524
20240604,091000,738465350,12460,12550,12550,12460,9551
20240604,090900,619109790,12520,12560,12580,12520,8111
20240604,090800,517363450,12560,12600,12600,12550,2614
20240604,090700,484491350,12590,12620,12630,12550,3386
20240604,090600,441940180,12630,12540,12640,12520,2118
20240604,090500,415364140,12530,12510,12530,12510,2108
20240604,090400,388972140,12520,12540,12550,12510,5073
20240604,090300,325447600,12540,12610,12670,12540,5259
20240604,090200,259261770,12610,12580,12700,12580,5790
20240604,090100,186097700,12580,12540,12590,12510,5901
20240604,090000,112100780,12590,12700,12740,12510,8745