KissMeData/001200/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,183300,1434034125,4175,4175,4175,4175,5437
20240604,183200,1434034125,4175,4175,4175,4175,0
20240604,183100,1434034125,4175,4175,4175,4175,0
20240604,183000,1434034125,4175,4175,4175,4175,0
20240604,182900,1434034125,4175,4175,4175,4175,0
20240604,182800,1434034125,4175,4175,4175,4175,0
20240604,182700,1434034125,4175,4175,4175,4175,0
20240604,182600,1434034125,4175,4175,4175,4175,0
20240604,182500,1434034125,4175,4175,4175,4175,0
20240604,182400,1434034125,4175,4175,4175,4175,0
20240604,182300,1434034125,4175,4175,4175,4175,0
20240604,182200,1434034125,4175,4175,4175,4175,0
20240604,182100,1434034125,4175,4175,4175,4175,0
20240604,182000,1434034125,4175,4175,4175,4175,0
20240604,181900,1434034125,4175,4175,4175,4175,0
20240604,181800,1434034125,4175,4175,4175,4175,0
20240604,181700,1434034125,4175,4175,4175,4175,0
20240604,181600,1434034125,4175,4175,4175,4175,0
20240604,181500,1434034125,4175,4175,4175,4175,0
20240604,181400,1434034125,4175,4175,4175,4175,0
20240604,181300,1434034125,4175,4175,4175,4175,0
20240604,181200,1434034125,4175,4175,4175,4175,0
20240604,181100,1434034125,4175,4175,4175,4175,0
20240604,181000,1434034125,4175,4175,4175,4175,0
20240604,180900,1434034125,4175,4175,4175,4175,0
20240604,180800,1434034125,4175,4175,4175,4175,0
20240604,180700,1434034125,4175,4175,4175,4175,0
20240604,180600,1434034125,4175,4175,4175,4175,0
20240604,180500,1434034125,4175,4175,4175,4175,0
20240604,180400,1434034125,4175,4175,4175,4175,0
20240604,180300,1434034125,4175,4175,4175,4175,5437
20240604,180200,1434034125,4175,4175,4175,4175,0
20240604,180100,1434034125,4175,4175,4175,4175,0
20240604,180000,1434034125,4175,4175,4175,4175,0
20240604,175900,1434034125,4175,4175,4175,4175,0
20240604,175800,1434034125,4175,4175,4175,4175,0
20240604,175700,1434034125,4175,4175,4175,4175,0
20240604,175600,1434034125,4175,4175,4175,4175,0
20240604,175500,1434034125,4175,4175,4175,4175,0
20240604,175400,1434034125,4175,4175,4175,4175,0
20240604,175300,1434034125,4175,4175,4175,4175,0
20240604,175200,1434034125,4175,4175,4175,4175,0
20240604,175100,1434034125,4175,4175,4175,4175,0
20240604,175000,1434034125,4175,4175,4175,4175,0
20240604,174900,1434034125,4175,4175,4175,4175,0
20240604,174800,1434034125,4175,4175,4175,4175,0
20240604,174700,1434034125,4175,4175,4175,4175,0
20240604,174600,1434034125,4175,4175,4175,4175,0
20240604,174500,1434034125,4175,4175,4175,4175,0
20240604,174400,1434034125,4175,4175,4175,4175,0
20240604,174300,1434034125,4175,4175,4175,4175,0
20240604,174200,1434034125,4175,4175,4175,4175,0
20240604,174100,1434034125,4175,4175,4175,4175,0
20240604,174000,1434034125,4175,4175,4175,4175,0
20240604,173900,1434034125,4175,4175,4175,4175,0
20240604,173800,1434034125,4175,4175,4175,4175,0
20240604,173700,1434034125,4175,4175,4175,4175,0
20240604,173600,1434034125,4175,4175,4175,4175,0
20240604,173500,1434034125,4175,4175,4175,4175,0
20240604,173400,1434034125,4175,4175,4175,4175,0
20240604,173300,1434034125,4175,4175,4175,4175,5437
20240604,173200,1434034125,4175,4175,4175,4175,0
20240604,173100,1434034125,4175,4175,4175,4175,0
20240604,173000,1434034125,4175,4175,4175,4175,0
20240604,172900,1434034125,4175,4175,4175,4175,0
20240604,172800,1434034125,4175,4175,4175,4175,0
20240604,172700,1434034125,4175,4175,4175,4175,0
20240604,172600,1434034125,4175,4175,4175,4175,0
20240604,172500,1434034125,4175,4175,4175,4175,0
20240604,172400,1434034125,4175,4175,4175,4175,0
20240604,172300,1434034125,4175,4175,4175,4175,0
20240604,172200,1434034125,4175,4175,4175,4175,0
20240604,172100,1434034125,4175,4175,4175,4175,0
20240604,172000,1434034125,4175,4175,4175,4175,0
20240604,171900,1434034125,4175,4175,4175,4175,0
20240604,171800,1434034125,4175,4175,4175,4175,0
20240604,171700,1434034125,4175,4175,4175,4175,0
20240604,171600,1434034125,4175,4175,4175,4175,0
20240604,171500,1434034125,4175,4175,4175,4175,0
20240604,171400,1434034125,4175,4175,4175,4175,0
20240604,171300,1434034125,4175,4175,4175,4175,0
20240604,171200,1434034125,4175,4175,4175,4175,0
20240604,171100,1434034125,4175,4175,4175,4175,0
20240604,171000,1434034125,4175,4175,4175,4175,0
20240604,170900,1434034125,4175,4175,4175,4175,0
20240604,170800,1434034125,4175,4175,4175,4175,0
20240604,170700,1434034125,4175,4175,4175,4175,0
20240604,170600,1434034125,4175,4175,4175,4175,0
20240604,170500,1434034125,4175,4175,4175,4175,0
20240604,170400,1434034125,4175,4175,4175,4175,0
20240604,170300,1434034125,4175,4175,4175,4175,5437
20240604,170200,1434034125,4175,4175,4175,4175,0
20240604,170100,1434034125,4175,4175,4175,4175,0
20240604,170000,1434034125,4175,4175,4175,4175,0
20240604,165900,1434034125,4175,4175,4175,4175,0
20240604,165800,1434034125,4175,4175,4175,4175,0
20240604,165700,1434034125,4175,4175,4175,4175,0
20240604,165600,1434034125,4175,4175,4175,4175,0
20240604,165500,1434034125,4175,4175,4175,4175,0
20240604,165400,1434034125,4175,4175,4175,4175,0
20240604,165300,1434034125,4175,4175,4175,4175,0
20240604,165200,1434034125,4175,4175,4175,4175,0
20240604,165100,1434034125,4175,4175,4175,4175,0
20240604,165000,1434034125,4175,4175,4175,4175,0
20240604,164900,1434034125,4175,4175,4175,4175,0
20240604,164800,1434034125,4175,4175,4175,4175,0
20240604,164700,1434034125,4175,4175,4175,4175,0
20240604,164600,1434034125,4175,4175,4175,4175,0
20240604,164500,1434034125,4175,4175,4175,4175,0
20240604,164400,1434034125,4175,4175,4175,4175,0
20240604,164300,1434034125,4175,4175,4175,4175,0
20240604,164200,1434034125,4175,4175,4175,4175,0
20240604,164100,1434034125,4175,4175,4175,4175,0
20240604,164000,1434034125,4175,4175,4175,4175,0
20240604,163900,1434034125,4175,4175,4175,4175,0
20240604,163800,1434034125,4175,4175,4175,4175,0
20240604,163700,1434034125,4175,4175,4175,4175,0
20240604,163600,1434034125,4175,4175,4175,4175,0
20240604,163500,1434034125,4175,4175,4175,4175,0
20240604,163400,1434034125,4175,4175,4175,4175,0
20240604,163300,1434034125,4175,4175,4175,4175,5437
20240604,163200,1434034125,4175,4175,4175,4175,0
20240604,163100,1434034125,4175,4175,4175,4175,0
20240604,163000,1434034125,4175,4175,4175,4175,0
20240604,162900,1434034125,4175,4175,4175,4175,0
20240604,162800,1434034125,4175,4175,4175,4175,0
20240604,162700,1434034125,4175,4175,4175,4175,0
20240604,162600,1434034125,4175,4175,4175,4175,0
20240604,162500,1434034125,4175,4175,4175,4175,0
20240604,162400,1434034125,4175,4175,4175,4175,0
20240604,162300,1434034125,4175,4175,4175,4175,0
20240604,162200,1434034125,4175,4175,4175,4175,0
20240604,162100,1434034125,4175,4175,4175,4175,0
20240604,162000,1434034125,4175,4175,4175,4175,0
20240604,161900,1434034125,4175,4175,4175,4175,0
20240604,161800,1434034125,4175,4175,4175,4175,0
20240604,161700,1434034125,4175,4175,4175,4175,0
20240604,161600,1434034125,4175,4175,4175,4175,0
20240604,161500,1434034125,4175,4175,4175,4175,0
20240604,161400,1434034125,4175,4175,4175,4175,0
20240604,161300,1434034125,4175,4175,4175,4175,0
20240604,161200,1434034125,4175,4175,4175,4175,0
20240604,161100,1434034125,4175,4175,4175,4175,0
20240604,161000,1434034125,4175,4175,4175,4175,0
20240604,160900,1434034125,4175,4175,4175,4175,0
20240604,160800,1434034125,4175,4175,4175,4175,0
20240604,160700,1434034125,4175,4175,4175,4175,0
20240604,160600,1434034125,4175,4175,4175,4175,0
20240604,160500,1434034125,4175,4175,4175,4175,0
20240604,160400,1434034125,4175,4175,4175,4175,0
20240604,160300,1434034125,4175,4175,4175,4175,5437
20240604,160200,1434034125,4175,4175,4175,4175,0
20240604,160100,1434034125,4175,4175,4175,4175,0
20240604,160000,1434034125,4175,4175,4175,4175,0
20240604,155900,1434034125,4175,4175,4175,4175,0
20240604,155800,1434034125,4175,4175,4175,4175,0
20240604,155700,1434034125,4175,4175,4175,4175,0
20240604,155600,1434034125,4175,4175,4175,4175,0
20240604,155500,1434034125,4175,4175,4175,4175,0
20240604,155400,1434034125,4175,4175,4175,4175,0
20240604,155300,1434034125,4175,4175,4175,4175,0
20240604,155200,1434034125,4175,4175,4175,4175,0
20240604,155100,1434034125,4175,4175,4175,4175,0
20240604,155000,1434034125,4175,4175,4175,4175,0
20240604,154900,1434034125,4175,4175,4175,4175,0
20240604,154800,1434034125,4175,4175,4175,4175,0
20240604,154700,1434034125,4175,4175,4175,4175,0
20240604,154600,1434034125,4175,4175,4175,4175,0
20240604,154500,1434034125,4175,4175,4175,4175,0
20240604,154400,1434034125,4175,4175,4175,4175,0
20240604,154300,1434034125,4175,4175,4175,4175,0
20240604,154200,1434034125,4175,4175,4175,4175,0
20240604,154100,1434034125,4175,4175,4175,4175,0
20240604,154000,1434034125,4175,4175,4175,4175,0
20240604,153900,1434034125,4175,4175,4175,4175,0
20240604,153800,1434034125,4175,4175,4175,4175,0
20240604,153700,1434034125,4175,4175,4175,4175,0
20240604,153600,1434034125,4175,4175,4175,4175,0
20240604,153500,1434034125,4175,4175,4175,4175,0
20240604,153400,1434034125,4175,4175,4175,4175,0
20240604,153300,1434034125,4175,4175,4175,4175,5437
20240604,153200,1434034125,4175,4175,4175,4175,0
20240604,153100,1434034125,4175,4175,4175,4175,0
20240604,153000,1434034125,4175,4175,4175,4175,5437
20240604,152900,1411334650,4180,4180,4180,4180,0
20240604,152800,1411334650,4180,4180,4180,4180,0
20240604,152700,1411334650,4180,4180,4180,4180,0
20240604,152600,1411334650,4180,4180,4180,4180,0
20240604,152500,1411334650,4180,4180,4180,4180,0
20240604,152400,1411334650,4180,4180,4180,4180,0
20240604,152300,1411334650,4180,4180,4180,4180,0
20240604,152200,1411334650,4180,4180,4180,4180,0
20240604,152100,1411334650,4180,4180,4180,4180,0
20240604,152000,1411334650,4180,4180,4180,4180,0
20240604,151900,1411334650,4180,4165,4180,4165,205
20240604,151800,1410480155,4165,4165,4170,4165,82
20240604,151700,1410138575,4165,4165,4175,4165,131
20240604,151600,1409592785,4165,4165,4175,4165,202
20240604,151500,1408751230,4175,4180,4190,4165,1274
20240604,151400,1403426810,4180,4175,4180,4175,58
20240604,151300,1403184485,4175,4175,4180,4175,43
20240604,151200,1403004895,4165,4175,4185,4160,1831
20240604,151100,1395370425,4170,4170,4175,4165,197
20240604,151000,1394548945,4165,4175,4180,4165,22
20240604,150900,1394457265,4160,4165,4175,4160,243
20240604,150800,1393443535,4165,4160,4165,4160,58
20240604,150700,1393202120,4160,4160,4170,4160,108
20240604,150600,1392752170,4160,4160,4165,4160,41
20240604,150500,1392581600,4155,4160,4175,4155,2414
20240604,150400,1382540840,4160,4160,4170,4160,21
20240604,150300,1382453460,4160,4165,4165,4160,34
20240604,150200,1382312000,4160,4160,4160,4160,23
20240604,150100,1382216320,4160,4165,4175,4160,388
20240604,150000,1380598430,4160,4160,4175,4160,593
20240604,145900,1378124665,4160,4170,4170,4160,1315
20240604,145800,1372643630,4170,4170,4175,4170,32
20240604,145700,1372510165,4170,4160,4175,4160,84
20240604,145600,1372160025,4160,4160,4160,4160,31
20240604,145500,1372031065,4160,4160,4160,4160,28
20240604,145400,1371914585,4160,4160,4160,4160,13
20240604,145300,1371860505,4160,4160,4160,4160,114
20240604,145200,1371386265,4160,4160,4165,4160,12
20240604,145100,1371336320,4160,4165,4165,4160,19
20240604,145000,1371257215,4170,4170,4170,4170,5
20240604,144900,1371236365,4170,4160,4170,4160,12
20240604,144800,1371186370,4170,4165,4170,4160,726
20240604,144700,1368163035,4160,4160,4160,4160,1
20240604,144600,1368158875,4160,4160,4160,4160,27
20240604,144500,1368046555,4160,4160,4160,4160,60
20240604,144400,1367796955,4160,4160,4160,4160,37
20240604,144300,1367643035,4160,4160,4160,4160,38
20240604,144200,1367484955,4160,4160,4165,4160,717
20240604,144100,1364501250,4155,4155,4155,4155,92
20240604,144000,1364118990,4155,4155,4155,4155,1
20240604,143900,1364114835,4155,4155,4155,4155,0
20240604,143800,1364114835,4155,4155,4155,4155,0
20240604,143700,1364114835,4155,4155,4155,4155,1
20240604,143600,1364110680,4155,4155,4155,4155,0
20240604,143500,1364110680,4155,4155,4155,4155,1
20240604,143400,1364106525,4155,4165,4170,4155,211
20240604,143300,1363227680,4155,4160,4160,4155,582
20240604,143200,1360806775,4155,4155,4155,4155,1
20240604,143100,1360802620,4155,4155,4155,4155,2
20240604,143000,1360794310,4155,4155,4170,4155,434
20240604,142900,1358986995,4155,4155,4155,4155,0
20240604,142800,1358986995,4155,4155,4155,4155,0
20240604,142700,1358986995,4155,4170,4170,4155,56
20240604,142600,1358753520,4170,4170,4170,4170,177
20240604,142500,1358015430,4175,4175,4175,4175,0
20240604,142400,1358015430,4175,4180,4180,4170,475
20240604,142300,1356032245,4180,4185,4185,4180,778
20240604,142200,1352778445,4180,4180,4180,4180,19
20240604,142100,1352699025,4180,4160,4205,4160,16300
20240604,142000,1284386455,4160,4145,4180,4140,5425
20240604,141900,1261771145,4145,4160,4165,4145,5356
20240604,141800,1239471555,4155,4155,4155,4155,26
20240604,141700,1239363525,4150,4150,4150,4150,3
20240604,141600,1239351075,4150,4150,4150,4150,8
20240604,141500,1239317875,4150,4150,4150,4150,64
20240604,141400,1239052275,4150,4150,4150,4150,1
20240604,141300,1239048125,4150,4145,4150,4140,202
20240604,141200,1238209930,4150,4145,4150,4145,296
20240604,141100,1236981985,4150,4150,4150,4150,1253
20240604,141000,1231782035,4150,4160,4160,4150,1376
20240604,140900,1226060005,4160,4165,4165,4160,5296
20240604,140800,1204023645,4160,4160,4160,4160,6
20240604,140700,1203998685,4160,4160,4160,4160,3
20240604,140600,1203986205,4160,4165,4170,4160,489
20240604,140500,1201949515,4160,4160,4160,4160,6
20240604,140400,1201924555,4160,4160,4160,4160,3
20240604,140300,1201912075,4165,4165,4165,4160,109
20240604,140200,1201458160,4165,4165,4165,4165,907
20240604,140100,1197680505,4160,4160,4165,4160,67
20240604,140000,1197401780,4160,4160,4160,4160,418
20240604,135900,1195662900,4160,4160,4160,4160,14
20240604,135800,1195604660,4160,4155,4160,4150,671
20240604,135700,1192815425,4170,4170,4170,4170,362
20240604,135600,1191305885,4165,4165,4170,4165,1188
20240604,135500,1186352855,4165,4165,4165,4165,0
20240604,135400,1186352855,4165,4165,4165,4165,894
20240604,135300,1182629345,4165,4165,4165,4165,107
20240604,135200,1182183690,4160,4160,4160,4160,111
20240604,135100,1181721930,4160,4160,4160,4160,568
20240604,135000,1179359050,4160,4160,4160,4160,155
20240604,134900,1178714250,4160,4160,4160,4160,2283
20240604,134800,1169216970,4160,4160,4160,4160,0
20240604,134700,1169216970,4160,4160,4160,4160,10
20240604,134600,1169175370,4160,4165,4170,4160,1364
20240604,134500,1163490205,4165,4160,4165,4160,13
20240604,134400,1163436070,4160,4160,4160,4160,23
20240604,134300,1163340390,4155,4160,4160,4155,369
20240604,134200,1161807070,4160,4160,4160,4160,5
20240604,134100,1161786270,4160,4160,4160,4160,0
20240604,134000,1161786270,4160,4155,4160,4155,373
20240604,133900,1160236430,4155,4155,4155,4155,23
20240604,133800,1160140865,4155,4155,4155,4155,10
20240604,133700,1160099315,4150,4150,4150,4150,369
20240604,133600,1158567965,4150,4145,4150,4145,324
20240604,133500,1157223575,4140,4135,4140,4135,22
20240604,133400,1157132500,4135,4135,4135,4135,547
20240604,133300,1154870655,4140,4140,4140,4140,0
20240604,133200,1154870655,4140,4135,4140,4130,985
20240604,133100,1150798055,4130,4140,4140,4130,2291
20240604,133000,1141320165,4135,4135,4135,4135,3585
20240604,132900,1126496190,4135,4135,4145,4135,567
20240604,132800,1124151240,4135,4135,4135,4135,0
20240604,132700,1124151240,4135,4140,4140,4135,2339
20240604,132600,1114468630,4145,4140,4145,4140,415
20240604,132500,1112750330,4145,4145,4145,4145,10
20240604,132400,1112708880,4145,4145,4145,4145,20
20240604,132300,1112625980,4145,4140,4145,4140,398
20240604,132200,1110978110,4140,4145,4145,4140,393
20240604,132100,1109349205,4145,4145,4145,4145,391
20240604,132000,1107728510,4150,4150,4150,4150,121
20240604,131900,1107226360,4150,4150,4150,4150,0
20240604,131800,1107226360,4150,4150,4150,4150,179
20240604,131700,1106483510,4150,4150,4150,4150,3423
20240604,131600,1092278060,4145,4145,4175,4145,743
20240604,131500,1089195890,4150,4145,4195,4140,7690
20240604,131400,1057189615,4145,4140,4145,4140,29
20240604,131300,1057069455,4140,4140,4140,4140,9
20240604,131200,1057032195,4140,4140,4140,4140,387
20240604,131100,1055430015,4150,4150,4150,4150,0
20240604,131000,1055430015,4150,4150,4150,4150,0
20240604,130900,1055430015,4150,4140,4150,4140,618
20240604,130800,1052871155,4150,4150,4150,4150,0
20240604,130700,1052871155,4150,4145,4150,4140,560
20240604,130600,1050552660,4145,4145,4150,4145,2856
20240604,130500,1038706935,4140,4140,4140,4140,0
20240604,130400,1038706935,4140,4140,4140,4140,523
20240604,130300,1036541715,4130,4130,4130,4130,600
20240604,130200,1034063715,4140,4140,4140,4130,2328
20240604,130100,1024429065,4130,4140,4140,4130,8516
20240604,130000,989219950,4140,4155,4155,4140,33016
20240604,125900,852196130,4155,4155,4155,4155,5
20240604,125800,852175355,4155,4155,4155,4155,484
20240604,125700,850164335,4155,4155,4155,4155,0
20240604,125600,850164335,4155,4155,4155,4155,1
20240604,125500,850160180,4160,4160,4160,4155,658
20240604,125400,847425065,4155,4155,4155,4155,5
20240604,125300,847404290,4155,4155,4155,4155,0
20240604,125200,847404290,4155,4155,4155,4155,565
20240604,125100,845056715,4155,4155,4155,4155,5
20240604,125000,845035940,4155,4155,4155,4155,19
20240604,124900,844956995,4160,4160,4160,4160,349
20240604,124800,843505155,4160,4160,4160,4155,587
20240604,124700,841063400,4155,4155,4155,4155,13
20240604,124600,841009385,4155,4160,4160,4155,1497
20240604,124500,834785610,4160,4160,4160,4160,63
20240604,124400,834523530,4160,4165,4165,4160,1285
20240604,124300,829174635,4165,4170,4170,4165,1310
20240604,124200,823711955,4170,4170,4170,4170,538
20240604,124100,821468495,4165,4165,4165,4165,627
20240604,124000,818857040,4165,4165,4165,4165,0
20240604,123900,818857040,4165,4160,4165,4160,216
20240604,123800,817957420,4160,4160,4160,4160,470
20240604,123700,816002220,4160,4160,4160,4160,0
20240604,123600,816002220,4160,4160,4160,4160,6
20240604,123500,815977260,4160,4160,4160,4160,517
20240604,123400,813826540,4165,4160,4165,4160,10
20240604,123300,813784935,4160,4160,4160,4160,419
20240604,123200,812041895,4165,4165,4165,4165,1004
20240604,123100,807860235,4165,4165,4165,4165,125
20240604,123000,807339610,4170,4170,4170,4170,140
20240604,122900,806755810,4160,4170,4170,4160,502
20240604,122800,804666860,4160,4160,4160,4160,0
20240604,122700,804666860,4160,4160,4170,4160,469
20240604,122600,802715800,4160,4170,4170,4160,446
20240604,122500,800858535,4165,4165,4165,4165,535
20240604,122400,798630260,4165,4170,4170,4165,1215
20240604,122300,793564850,4180,4170,4180,4170,3879
20240604,122200,777385085,4170,4165,4170,4160,183
20240604,122100,776623670,4165,4165,4165,4165,839
20240604,122000,773129235,4170,4170,4170,4170,12
20240604,121900,773079195,4170,4170,4170,4170,10
20240604,121800,773037495,4165,4165,4165,4165,1142
20240604,121700,768281065,4165,4165,4165,4165,15
20240604,121600,768218590,4160,4160,4160,4160,395
20240604,121500,766575390,4165,4165,4165,4165,0
20240604,121400,766575390,4165,4165,4165,4165,0
20240604,121300,766575390,4165,4165,4165,4160,1064
20240604,121200,762145840,4160,4160,4165,4155,149
20240604,121100,761526610,4160,4155,4160,4155,14
20240604,121000,761468390,4155,4155,4155,4155,1537
20240604,120900,755082155,4160,4155,4160,4155,1132
20240604,120800,750373195,4155,4155,4155,4155,22
20240604,120700,750281785,4155,4155,4155,4155,428
20240604,120600,748503445,4160,4155,4160,4155,44
20240604,120500,748320620,4155,4155,4155,4155,368
20240604,120400,746791580,4155,4160,4160,4155,28
20240604,120300,746675190,4155,4155,4155,4155,0
20240604,120200,746675190,4155,4155,4160,4155,391
20240604,120100,745050525,4160,4160,4160,4160,1001
20240604,120000,740886365,4160,4155,4160,4155,137
20240604,115900,740316525,4155,4155,4155,4155,15
20240604,115800,740254200,4155,4155,4155,4155,388
20240604,115700,738642060,4155,4155,4155,4155,22
20240604,115600,738550650,4155,4155,4155,4155,400
20240604,115500,736888650,4155,4155,4155,4155,165
20240604,115400,736203075,4160,4165,4165,4160,3946
20240604,115300,719785210,4170,4165,4170,4165,40
20240604,115200,719618510,4165,4165,4165,4165,44
20240604,115100,719435250,4165,4160,4165,4160,399
20240604,115000,717775260,4165,4165,4165,4165,875
20240604,114900,714130885,4170,4165,4170,4165,12
20240604,114800,714080855,4165,4165,4165,4165,7
20240604,114700,714051700,4165,4165,4165,4165,370
20240604,114600,712510650,4165,4165,4165,4165,2
20240604,114500,712502320,4165,4165,4165,4165,37
20240604,114400,712348215,4160,4160,4160,4160,407
20240604,114300,710655095,4160,4160,4160,4160,1
20240604,114200,710650935,4160,4160,4160,4160,40
20240604,114100,710484535,4160,4160,4160,4160,375
20240604,114000,708924535,4160,4160,4160,4160,367
20240604,113900,707397815,4165,4170,4170,4165,11
20240604,113800,707351990,4170,4165,4170,4160,25
20240604,113700,707247865,4160,4160,4160,4160,2
20240604,113600,707239545,4160,4160,4160,4160,371
20240604,113500,705696185,4160,4160,4160,4160,23
20240604,113400,705600505,4160,4160,4160,4160,168
20240604,113300,704901625,4160,4170,4170,4160,321
20240604,113200,703564660,4160,4165,4165,4160,86
20240604,113100,703206800,4160,4160,4160,4160,30
20240604,113000,703082000,4160,4160,4160,4160,384
20240604,112900,701484560,4160,4160,4160,4160,22
20240604,112800,701393040,4165,4160,4165,4160,355
20240604,112700,699916230,4160,4165,4165,4160,1004
20240604,112600,695734580,4160,4165,4165,4160,80
20240604,112500,695401515,4165,4165,4165,4160,542
20240604,112400,693146170,4160,4170,4170,4160,4052
20240604,112300,676269270,4170,4170,4170,4165,379
20240604,112200,674690185,4170,4175,4175,4170,1013
20240604,112100,670465920,4175,4175,4175,4175,10
20240604,112000,670424170,4175,4175,4175,4175,15
20240604,111900,670361545,4175,4170,4175,4170,402
20240604,111800,668685180,4170,4170,4170,4170,4
20240604,111700,668668500,4170,4170,4170,4170,8
20240604,111600,668635140,4170,4170,4170,4170,595
20240604,111500,666153990,4170,4170,4170,4170,0
20240604,111400,666153990,4170,4170,4170,4170,372
20240604,111300,664602750,4175,4170,4175,4170,48
20240604,111200,664402465,4165,4170,4170,4165,174
20240604,111100,663677255,4170,4170,4170,4170,1241
20240604,111000,658502285,4170,4170,4170,4170,0
20240604,110900,658502285,4170,4170,4170,4170,0
20240604,110800,658502285,4170,4170,4170,4170,368
20240604,110700,656967725,4170,4170,4170,4170,2
20240604,110600,656959385,4170,4170,4175,4170,1224
20240604,110500,651849340,4170,4175,4175,4170,387
20240604,110400,650235460,4175,4175,4175,4175,5
20240604,110300,650214585,4175,4165,4175,4165,215
20240604,110200,649319090,4165,4170,4170,4165,247
20240604,110100,648289475,4170,4165,4170,4165,885
20240604,110000,644599305,4170,4175,4175,4170,2125
20240604,105900,635733485,4185,4185,4185,4175,1074
20240604,105800,631239515,4185,4180,4185,4175,188
20240604,105700,630453070,4175,4180,4180,4170,290
20240604,105600,629242430,4175,4175,4185,4175,1234
20240604,105500,624082355,4185,4170,4185,4170,1556
20240604,105400,617578890,4170,4180,4180,4170,86
20240604,105300,617220040,4175,4175,4175,4175,20
20240604,105200,617136540,4175,4170,4175,4170,718
20240604,105100,614142430,4175,4180,4180,4175,545
20240604,105000,611867000,4180,4175,4180,4175,234
20240604,104900,610889050,4180,4175,4180,4175,14
20240604,104800,610830550,4175,4180,4180,4175,383
20240604,104700,609231400,4185,4185,4185,4185,8
20240604,104600,609197920,4185,4175,4185,4175,431
20240604,104500,607398310,4180,4185,4185,4175,55
20240604,104400,607168420,4175,4190,4190,4175,1538
20240604,104300,600739760,4190,4175,4190,4175,1291
20240604,104200,595340830,4180,4175,4180,4175,55
20240604,104100,595111115,4175,4175,4175,4175,856
20240604,104000,591537315,4175,4170,4180,4170,475
20240604,103900,589556330,4180,4180,4180,4175,484
20240604,103800,587535605,4180,4180,4180,4170,21
20240604,103700,587447945,4170,4180,4180,4170,1795
20240604,103600,579945815,4180,4180,4180,4180,3
20240604,103500,579933275,4175,4170,4175,4170,522
20240604,103400,577754030,4165,4165,4165,4165,370
20240604,103300,576212980,4170,4170,4170,4170,0
20240604,103200,576212980,4170,4160,4170,4160,508
20240604,103100,574099000,4160,4165,4165,4160,5
20240604,103000,574078185,4160,4160,4160,4160,2
20240604,102900,574069865,4165,4160,4165,4160,373
20240604,102800,572518160,4165,4165,4165,4165,4
20240604,102700,572501500,4160,4160,4160,4160,112
20240604,102600,572035580,4165,4165,4165,4165,2002
20240604,102500,563697250,4160,4160,4160,4160,381
20240604,102400,562112290,4160,4160,4160,4160,126
20240604,102300,561588130,4160,4175,4175,4160,2970
20240604,102200,549221695,4175,4175,4175,4175,2
20240604,102100,549213345,4165,4165,4170,4165,5424
20240604,102000,526622335,4165,4170,4170,4165,371
20240604,101900,525076330,4170,4170,4170,4170,14
20240604,101800,525017950,4170,4170,4180,4170,2671
20240604,101700,513871675,4165,4165,4170,4165,425
20240604,101600,512101510,4160,4160,4165,4160,28
20240604,101500,511984940,4160,4160,4165,4160,259
20240604,101400,510907490,4160,4165,4165,4160,411
20240604,101300,509197680,4160,4160,4160,4160,4
20240604,101200,509181040,4160,4160,4160,4160,3
20240604,101100,509168560,4160,4155,4160,4155,543
20240604,101000,506909695,4155,4155,4160,4155,116
20240604,100900,506427215,4155,4155,4160,4155,1387
20240604,100800,500660040,4155,4155,4155,4150,5079
20240604,100700,479560580,4160,4160,4160,4160,300
20240604,100600,478312580,4160,4165,4165,4160,2373
20240604,100500,468439050,4165,4160,4165,4160,133
20240604,100400,467885705,4160,4155,4160,4155,7
20240604,100300,467856595,4155,4160,4160,4155,5588
20240604,100200,444613825,4165,4165,4170,4165,1439
20240604,100100,438619390,4165,4170,4170,4165,1671
20240604,100000,431651905,4170,4175,4175,4170,509
20240604,095900,429528875,4170,4170,4170,4170,5
20240604,095800,429508025,4170,4175,4175,4170,12
20240604,095700,429457935,4170,4175,4175,4170,1467
20240604,095600,423333985,4175,4175,4185,4175,14
20240604,095500,423275515,4180,4175,4185,4175,528
20240604,095400,421070445,4175,4185,4185,4175,4282
20240604,095300,403153430,4185,4185,4190,4185,10
20240604,095200,403111565,4185,4190,4190,4185,458
20240604,095100,401192710,4190,4195,4195,4190,3030
20240604,095000,388487170,4195,4190,4195,4190,45
20240604,094900,388298415,4185,4185,4185,4185,503
20240604,094800,386193360,4185,4185,4190,4180,896
20240604,094700,382440015,4185,4185,4185,4180,1199
20240604,094600,377423970,4185,4175,4185,4175,1361
20240604,094500,371734695,4175,4180,4180,4175,1107
20240604,094400,367107670,4180,4170,4180,4170,542
20240604,094300,364844720,4170,4170,4175,4170,1457
20240604,094200,358764030,4170,4170,4175,4165,1094
20240604,094100,354202380,4165,4160,4170,4160,1786
20240604,094000,346765540,4165,4180,4180,4155,17110
20240604,093900,275323610,4190,4190,4190,4180,2313
20240604,093800,265632160,4190,4190,4200,4185,734
20240604,093700,262560340,4180,4185,4185,4180,1527
20240604,093600,256173555,4185,4200,4200,4180,14950
20240604,093500,193489905,4200,4205,4210,4200,5062
20240604,093400,172196780,4205,4205,4210,4205,269
20240604,093300,171065630,4205,4215,4225,4205,909
20240604,093200,167237420,4215,4215,4215,4210,7532
20240604,093100,135519455,4215,4220,4220,4215,2505
20240604,093000,124950695,4220,4220,4220,4220,9
20240604,092900,124912715,4235,4230,4240,4220,12
20240604,092800,124861960,4220,4220,4220,4220,2132
20240604,092700,115864920,4220,4225,4225,4220,644
20240604,092600,113146940,4225,4235,4235,4225,1197
20240604,092500,108087000,4225,4230,4230,4225,34
20240604,092400,107943215,4225,4225,4225,4225,825
20240604,092300,104457590,4225,4230,4230,4225,312
20240604,092200,103137975,4230,4230,4240,4230,9
20240604,092100,103099895,4230,4230,4230,4230,410
20240604,092000,101365595,4240,4240,4240,4240,5
20240604,091900,101344395,4240,4240,4240,4240,337
20240604,091800,99915515,4240,4220,4240,4215,1084
20240604,091700,95330885,4225,4220,4225,4215,315
20240604,091600,94001590,4215,4220,4220,4215,1393
20240604,091500,88125095,4225,4240,4240,4225,3280
20240604,091400,74258380,4230,4230,4240,4230,88
20240604,091300,73886110,4230,4235,4240,4230,3291
20240604,091200,59953810,4230,4230,4230,4230,10
20240604,091100,59911510,4230,4230,4235,4230,1097
20240604,091000,55271085,4230,4245,4245,4230,4498
20240604,090900,36180185,4245,4245,4245,4245,732
20240604,090800,33072845,4235,4235,4235,4235,21
20240604,090700,32983910,4240,4240,4240,4240,2
20240604,090600,32975430,4240,4240,4240,4240,235
20240604,090500,31979030,4240,4240,4240,4240,911
20240604,090400,28116390,4245,4245,4245,4245,2501
20240604,090300,17499645,4245,4245,4250,4245,546
20240604,090200,15181640,4235,4235,4235,4235,0
20240604,090100,15181640,4235,4245,4245,4235,1245
20240604,090000,9900540,4300,4320,4320,4300,2294