KissMeData/024900/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191000,511824730,4570,4570,4570,4570,7014
20240604,190900,511824730,4570,4570,4570,4570,0
20240604,190800,511824730,4570,4570,4570,4570,0
20240604,190700,511824730,4570,4570,4570,4570,0
20240604,190600,511824730,4570,4570,4570,4570,0
20240604,190500,511824730,4570,4570,4570,4570,0
20240604,190400,511824730,4570,4570,4570,4570,0
20240604,190300,511824730,4570,4570,4570,4570,0
20240604,190200,511824730,4570,4570,4570,4570,0
20240604,190100,511824730,4570,4570,4570,4570,0
20240604,190000,511824730,4570,4570,4570,4570,0
20240604,185900,511824730,4570,4570,4570,4570,0
20240604,185800,511824730,4570,4570,4570,4570,0
20240604,185700,511824730,4570,4570,4570,4570,0
20240604,185600,511824730,4570,4570,4570,4570,0
20240604,185500,511824730,4570,4570,4570,4570,0
20240604,185400,511824730,4570,4570,4570,4570,0
20240604,185300,511824730,4570,4570,4570,4570,0
20240604,185200,511824730,4570,4570,4570,4570,0
20240604,185100,511824730,4570,4570,4570,4570,0
20240604,185000,511824730,4570,4570,4570,4570,0
20240604,184900,511824730,4570,4570,4570,4570,0
20240604,184800,511824730,4570,4570,4570,4570,0
20240604,184700,511824730,4570,4570,4570,4570,0
20240604,184600,511824730,4570,4570,4570,4570,0
20240604,184500,511824730,4570,4570,4570,4570,0
20240604,184400,511824730,4570,4570,4570,4570,0
20240604,184300,511824730,4570,4570,4570,4570,0
20240604,184200,511824730,4570,4570,4570,4570,0
20240604,184100,511824730,4570,4570,4570,4570,0
20240604,184000,511824730,4570,4570,4570,4570,7014
20240604,183900,511824730,4570,4570,4570,4570,0
20240604,183800,511824730,4570,4570,4570,4570,0
20240604,183700,511824730,4570,4570,4570,4570,0
20240604,183600,511824730,4570,4570,4570,4570,0
20240604,183500,511824730,4570,4570,4570,4570,0
20240604,183400,511824730,4570,4570,4570,4570,0
20240604,183300,511824730,4570,4570,4570,4570,0
20240604,183200,511824730,4570,4570,4570,4570,0
20240604,183100,511824730,4570,4570,4570,4570,0
20240604,183000,511824730,4570,4570,4570,4570,0
20240604,182900,511824730,4570,4570,4570,4570,0
20240604,182800,511824730,4570,4570,4570,4570,0
20240604,182700,511824730,4570,4570,4570,4570,0
20240604,182600,511824730,4570,4570,4570,4570,0
20240604,182500,511824730,4570,4570,4570,4570,0
20240604,182400,511824730,4570,4570,4570,4570,0
20240604,182300,511824730,4570,4570,4570,4570,0
20240604,182200,511824730,4570,4570,4570,4570,0
20240604,182100,511824730,4570,4570,4570,4570,0
20240604,182000,511824730,4570,4570,4570,4570,0
20240604,181900,511824730,4570,4570,4570,4570,0
20240604,181800,511824730,4570,4570,4570,4570,0
20240604,181700,511824730,4570,4570,4570,4570,0
20240604,181600,511824730,4570,4570,4570,4570,0
20240604,181500,511824730,4570,4570,4570,4570,0
20240604,181400,511824730,4570,4570,4570,4570,0
20240604,181300,511824730,4570,4570,4570,4570,0
20240604,181200,511824730,4570,4570,4570,4570,0
20240604,181100,511824730,4570,4570,4570,4570,0
20240604,181000,511824730,4570,4570,4570,4570,7014
20240604,180900,511824730,4570,4570,4570,4570,0
20240604,180800,511824730,4570,4570,4570,4570,0
20240604,180700,511824730,4570,4570,4570,4570,0
20240604,180600,511824730,4570,4570,4570,4570,0
20240604,180500,511824730,4570,4570,4570,4570,0
20240604,180400,511824730,4570,4570,4570,4570,0
20240604,180300,511824730,4570,4570,4570,4570,0
20240604,180200,511824730,4570,4570,4570,4570,0
20240604,180100,511824730,4570,4570,4570,4570,0
20240604,180000,511824730,4570,4570,4570,4570,0
20240604,175900,511824730,4570,4570,4570,4570,0
20240604,175800,511824730,4570,4570,4570,4570,0
20240604,175700,511824730,4570,4570,4570,4570,0
20240604,175600,511824730,4570,4570,4570,4570,0
20240604,175500,511824730,4570,4570,4570,4570,0
20240604,175400,511824730,4570,4570,4570,4570,0
20240604,175300,511824730,4570,4570,4570,4570,0
20240604,175200,511824730,4570,4570,4570,4570,0
20240604,175100,511824730,4570,4570,4570,4570,0
20240604,175000,511824730,4570,4570,4570,4570,0
20240604,174900,511824730,4570,4570,4570,4570,0
20240604,174800,511824730,4570,4570,4570,4570,0
20240604,174700,511824730,4570,4570,4570,4570,0
20240604,174600,511824730,4570,4570,4570,4570,0
20240604,174500,511824730,4570,4570,4570,4570,0
20240604,174400,511824730,4570,4570,4570,4570,0
20240604,174300,511824730,4570,4570,4570,4570,0
20240604,174200,511824730,4570,4570,4570,4570,0
20240604,174100,511824730,4570,4570,4570,4570,0
20240604,174000,511824730,4570,4570,4570,4570,7014
20240604,173900,511824730,4570,4570,4570,4570,0
20240604,173800,511824730,4570,4570,4570,4570,0
20240604,173700,511824730,4570,4570,4570,4570,0
20240604,173600,511824730,4570,4570,4570,4570,0
20240604,173500,511824730,4570,4570,4570,4570,0
20240604,173400,511824730,4570,4570,4570,4570,0
20240604,173300,511824730,4570,4570,4570,4570,0
20240604,173200,511824730,4570,4570,4570,4570,0
20240604,173100,511824730,4570,4570,4570,4570,0
20240604,173000,511824730,4570,4570,4570,4570,0
20240604,172900,511824730,4570,4570,4570,4570,0
20240604,172800,511824730,4570,4570,4570,4570,0
20240604,172700,511824730,4570,4570,4570,4570,0
20240604,172600,511824730,4570,4570,4570,4570,0
20240604,172500,511824730,4570,4570,4570,4570,0
20240604,172400,511824730,4570,4570,4570,4570,0
20240604,172300,511824730,4570,4570,4570,4570,0
20240604,172200,511824730,4570,4570,4570,4570,0
20240604,172100,511824730,4570,4570,4570,4570,0
20240604,172000,511824730,4570,4570,4570,4570,0
20240604,171900,511824730,4570,4570,4570,4570,0
20240604,171800,511824730,4570,4570,4570,4570,0
20240604,171700,511824730,4570,4570,4570,4570,0
20240604,171600,511824730,4570,4570,4570,4570,0
20240604,171500,511824730,4570,4570,4570,4570,0
20240604,171400,511824730,4570,4570,4570,4570,0
20240604,171300,511824730,4570,4570,4570,4570,0
20240604,171200,511824730,4570,4570,4570,4570,0
20240604,171100,511824730,4570,4570,4570,4570,0
20240604,171000,511824730,4570,4570,4570,4570,7014
20240604,170900,511824730,4570,4570,4570,4570,0
20240604,170800,511824730,4570,4570,4570,4570,0
20240604,170700,511824730,4570,4570,4570,4570,0
20240604,170600,511824730,4570,4570,4570,4570,0
20240604,170500,511824730,4570,4570,4570,4570,0
20240604,170400,511824730,4570,4570,4570,4570,0
20240604,170300,511824730,4570,4570,4570,4570,0
20240604,170200,511824730,4570,4570,4570,4570,0
20240604,170100,511824730,4570,4570,4570,4570,0
20240604,170000,511824730,4570,4570,4570,4570,0
20240604,165900,511824730,4570,4570,4570,4570,0
20240604,165800,511824730,4570,4570,4570,4570,0
20240604,165700,511824730,4570,4570,4570,4570,0
20240604,165600,511824730,4570,4570,4570,4570,0
20240604,165500,511824730,4570,4570,4570,4570,0
20240604,165400,511824730,4570,4570,4570,4570,0
20240604,165300,511824730,4570,4570,4570,4570,0
20240604,165200,511824730,4570,4570,4570,4570,0
20240604,165100,511824730,4570,4570,4570,4570,0
20240604,165000,511824730,4570,4570,4570,4570,0
20240604,164900,511824730,4570,4570,4570,4570,0
20240604,164800,511824730,4570,4570,4570,4570,0
20240604,164700,511824730,4570,4570,4570,4570,0
20240604,164600,511824730,4570,4570,4570,4570,0
20240604,164500,511824730,4570,4570,4570,4570,0
20240604,164400,511824730,4570,4570,4570,4570,0
20240604,164300,511824730,4570,4570,4570,4570,0
20240604,164200,511824730,4570,4570,4570,4570,0
20240604,164100,511824730,4570,4570,4570,4570,0
20240604,164000,511824730,4570,4570,4570,4570,7014
20240604,163900,511824730,4570,4570,4570,4570,0
20240604,163800,511824730,4570,4570,4570,4570,0
20240604,163700,511824730,4570,4570,4570,4570,0
20240604,163600,511824730,4570,4570,4570,4570,0
20240604,163500,511824730,4570,4570,4570,4570,0
20240604,163400,511824730,4570,4570,4570,4570,0
20240604,163300,511824730,4570,4570,4570,4570,0
20240604,163200,511824730,4570,4570,4570,4570,0
20240604,163100,511824730,4570,4570,4570,4570,0
20240604,163000,511824730,4570,4570,4570,4570,0
20240604,162900,511824730,4570,4570,4570,4570,0
20240604,162800,511824730,4570,4570,4570,4570,0
20240604,162700,511824730,4570,4570,4570,4570,0
20240604,162600,511824730,4570,4570,4570,4570,0
20240604,162500,511824730,4570,4570,4570,4570,0
20240604,162400,511824730,4570,4570,4570,4570,0
20240604,162300,511824730,4570,4570,4570,4570,0
20240604,162200,511824730,4570,4570,4570,4570,0
20240604,162100,511824730,4570,4570,4570,4570,0
20240604,162000,511824730,4570,4570,4570,4570,0
20240604,161900,511824730,4570,4570,4570,4570,0
20240604,161800,511824730,4570,4570,4570,4570,0
20240604,161700,511824730,4570,4570,4570,4570,0
20240604,161600,511824730,4570,4570,4570,4570,0
20240604,161500,511824730,4570,4570,4570,4570,0
20240604,161400,511824730,4570,4570,4570,4570,0
20240604,161300,511824730,4570,4570,4570,4570,0
20240604,161200,511824730,4570,4570,4570,4570,0
20240604,161100,511824730,4570,4570,4570,4570,0
20240604,161000,511824730,4570,4570,4570,4570,7014
20240604,160900,511824730,4570,4570,4570,4570,0
20240604,160800,511824730,4570,4570,4570,4570,0
20240604,160700,511824730,4570,4570,4570,4570,0
20240604,160600,511824730,4570,4570,4570,4570,0
20240604,160500,511824730,4570,4570,4570,4570,0
20240604,160400,511824730,4570,4570,4570,4570,0
20240604,160300,511824730,4570,4570,4570,4570,0
20240604,160200,511824730,4570,4570,4570,4570,0
20240604,160100,511824730,4570,4570,4570,4570,0
20240604,160000,511824730,4570,4570,4570,4570,0
20240604,155900,511824730,4570,4570,4570,4570,0
20240604,155800,511824730,4570,4570,4570,4570,0
20240604,155700,511824730,4570,4570,4570,4570,0
20240604,155600,511824730,4570,4570,4570,4570,0
20240604,155500,511824730,4570,4570,4570,4570,0
20240604,155400,511824730,4570,4570,4570,4570,0
20240604,155300,511824730,4570,4570,4570,4570,0
20240604,155200,511824730,4570,4570,4570,4570,0
20240604,155100,511824730,4570,4570,4570,4570,0
20240604,155000,511824730,4570,4570,4570,4570,0
20240604,154900,511824730,4570,4570,4570,4570,0
20240604,154800,511824730,4570,4570,4570,4570,0
20240604,154700,511824730,4570,4570,4570,4570,0
20240604,154600,511824730,4570,4570,4570,4570,0
20240604,154500,511824730,4570,4570,4570,4570,0
20240604,154400,511824730,4570,4570,4570,4570,0
20240604,154300,511824730,4570,4570,4570,4570,0
20240604,154200,511824730,4570,4570,4570,4570,0
20240604,154100,511824730,4570,4570,4570,4570,0
20240604,154000,511824730,4570,4570,4570,4570,7014
20240604,153900,511824730,4570,4570,4570,4570,0
20240604,153800,511824730,4570,4570,4570,4570,0
20240604,153700,511824730,4570,4570,4570,4570,0
20240604,153600,511824730,4570,4570,4570,4570,0
20240604,153500,511824730,4570,4570,4570,4570,0
20240604,153400,511824730,4570,4570,4570,4570,0
20240604,153300,511824730,4570,4570,4570,4570,0
20240604,153200,511824730,4570,4570,4570,4570,0
20240604,153100,511824730,4570,4570,4570,4570,0
20240604,153000,511824730,4570,4570,4570,4570,7014
20240604,152900,479770750,4570,4570,4570,4570,0
20240604,152800,479770750,4570,4570,4570,4570,0
20240604,152700,479770750,4570,4570,4570,4570,0
20240604,152600,479770750,4570,4570,4570,4570,0
20240604,152500,479770750,4570,4570,4570,4570,0
20240604,152400,479770750,4570,4570,4570,4570,0
20240604,152300,479770750,4570,4570,4570,4570,0
20240604,152200,479770750,4570,4570,4570,4570,0
20240604,152100,479770750,4570,4570,4570,4570,0
20240604,152000,479770750,4570,4570,4570,4570,0
20240604,151900,479770750,4570,4570,4570,4570,27
20240604,151800,479647360,4575,4570,4575,4570,13
20240604,151700,479587900,4570,4560,4570,4560,1222
20240604,151600,474003370,4560,4560,4565,4560,569
20240604,151500,471408215,4565,4560,4565,4560,411
20240604,151400,469533555,4560,4560,4565,4560,751
20240604,151300,466106495,4565,4565,4565,4565,511
20240604,151200,463773780,4565,4565,4565,4565,0
20240604,151100,463773780,4565,4565,4565,4560,418
20240604,151000,461865700,4565,4565,4565,4565,1
20240604,150900,461861135,4560,4560,4560,4560,1
20240604,150800,461856575,4565,4565,4565,4560,557
20240604,150700,459316420,4560,4560,4560,4560,1
20240604,150600,459311860,4560,4560,4560,4560,1
20240604,150500,459307300,4560,4560,4560,4560,808
20240604,150400,455622820,4565,4560,4565,4560,56
20240604,150300,455367185,4560,4565,4565,4560,10
20240604,150200,455321545,4565,4565,4565,4565,2
20240604,150100,455312415,4565,4565,4565,4565,100
20240604,150000,454855915,4575,4565,4575,4560,1285
20240604,145900,448989795,4565,4565,4565,4565,324
20240604,145800,447510735,4575,4570,4575,4565,32
20240604,145700,447364445,4575,4575,4575,4575,123
20240604,145600,446801720,4575,4565,4575,4565,3
20240604,145500,446788015,4565,4565,4565,4565,1101
20240604,145400,441761950,4575,4575,4575,4575,2
20240604,145300,441752800,4565,4565,4565,4565,1
20240604,145200,441748235,4565,4565,4565,4565,2
20240604,145100,441739105,4565,4565,4565,4565,1
20240604,145000,441734540,4570,4570,4570,4570,500
20240604,144900,439449540,4565,4565,4565,4565,1032
20240604,144800,434738460,4565,4570,4575,4565,33
20240604,144700,434587605,4570,4570,4570,4570,0
20240604,144600,434587605,4570,4565,4570,4565,201
20240604,144500,433669040,4565,4565,4565,4565,2
20240604,144400,433659910,4565,4565,4565,4565,0
20240604,144300,433659910,4565,4565,4565,4565,1
20240604,144200,433655345,4570,4570,4570,4570,101
20240604,144100,433193775,4570,4565,4570,4565,427
20240604,144000,431244020,4565,4570,4570,4565,297
20240604,143900,429888205,4570,4570,4570,4570,0
20240604,143800,429888205,4570,4570,4570,4570,6249
20240604,143700,401330275,4570,4575,4575,4570,3
20240604,143600,401316560,4575,4575,4575,4575,1
20240604,143500,401311985,4575,4575,4575,4570,4
20240604,143400,401293690,4570,4570,4570,4570,0
20240604,143300,401293690,4570,4575,4575,4570,110
20240604,143200,400790450,4575,4575,4575,4575,0
20240604,143100,400790450,4575,4575,4575,4575,0
20240604,143000,400790450,4575,4575,4575,4575,3
20240604,142900,400776725,4575,4575,4575,4575,0
20240604,142800,400776725,4575,4575,4575,4575,1
20240604,142700,400772150,4580,4580,4580,4580,10
20240604,142600,400726350,4575,4575,4575,4575,1
20240604,142500,400721775,4575,4575,4575,4575,1
20240604,142400,400717200,4580,4580,4580,4580,166
20240604,142300,399956920,4580,4570,4580,4570,13
20240604,142200,399897410,4570,4570,4570,4570,2
20240604,142100,399888270,4580,4575,4580,4575,35
20240604,142000,399728095,4570,4570,4570,4570,1
20240604,141900,399723525,4580,4580,4580,4580,1
20240604,141800,399718945,4570,4570,4570,4570,2
20240604,141700,399709805,4570,4570,4570,4570,1
20240604,141600,399705235,4580,4580,4580,4580,2
20240604,141500,399696075,4580,4570,4580,4570,17
20240604,141400,399618285,4580,4580,4580,4580,10
20240604,141300,399572485,4570,4570,4570,4570,0
20240604,141200,399572485,4570,4580,4580,4570,10
20240604,141100,399526695,4570,4570,4570,4570,2
20240604,141000,399517555,4580,4570,4580,4570,120
20240604,140900,398968955,4570,4575,4575,4570,14
20240604,140800,398904910,4580,4575,4580,4575,12
20240604,140700,398850005,4575,4575,4575,4570,12
20240604,140600,398795110,4580,4575,4580,4575,61
20240604,140500,398515975,4585,4585,4585,4585,10
20240604,140400,398470125,4575,4570,4585,4570,13
20240604,140300,398410560,4585,4585,4585,4585,0
20240604,140200,398410560,4585,4570,4585,4570,11
20240604,140100,398360140,4585,4570,4585,4570,419
20240604,140000,396445105,4580,4570,4580,4570,11
20240604,135900,396394735,4570,4575,4575,4570,2445
20240604,135800,385219635,4580,4585,4585,4580,2054
20240604,135700,375812165,4585,4580,4585,4580,11
20240604,135600,375761735,4580,4585,4585,4580,32
20240604,135500,375615025,4585,4585,4585,4585,0
20240604,135400,375615025,4585,4585,4585,4580,285
20240604,135300,374309070,4585,4585,4585,4585,1
20240604,135200,374304485,4580,4580,4580,4580,1
20240604,135100,374299905,4580,4585,4585,4580,2
20240604,135000,374290740,4585,4585,4585,4585,10
20240604,134900,374244890,4575,4575,4575,4575,2
20240604,134800,374235740,4575,4575,4575,4575,0
20240604,134700,374235740,4575,4575,4575,4575,400
20240604,134600,372405740,4575,4570,4575,4570,88
20240604,134500,372003155,4570,4570,4570,4570,2
20240604,134400,371994015,4570,4570,4570,4570,491
20240604,134300,369750145,4575,4575,4575,4575,0
20240604,134200,369750145,4575,4575,4575,4575,255
20240604,134100,368583520,4570,4570,4570,4570,2
20240604,134000,368574380,4585,4585,4585,4585,200
20240604,133900,367657380,4585,4570,4585,4570,11
20240604,133800,367606960,4585,4585,4585,4585,30
20240604,133700,367469410,4570,4585,4585,4570,4
20240604,133600,367451100,4570,4570,4570,4570,1
20240604,133500,367446530,4570,4575,4575,4570,2078
20240604,133400,357948580,4575,4585,4585,4575,2651
20240604,133300,345818050,4590,4590,4590,4585,54
20240604,133200,345570195,4590,4590,4590,4590,23
20240604,133100,345464625,4585,4580,4585,4580,60
20240604,133000,345189530,4580,4585,4585,4580,13
20240604,132900,345129935,4590,4590,4590,4590,2
20240604,132800,345120755,4580,4580,4580,4580,1
20240604,132700,345116175,4580,4580,4580,4580,50
20240604,132600,344887175,4580,4580,4580,4580,2
20240604,132500,344878015,4580,4580,4580,4580,101
20240604,132400,344415435,4590,4590,4590,4580,225
20240604,132300,343384695,4590,4580,4590,4580,53
20240604,132200,343141945,4580,4580,4580,4580,2
20240604,132100,343132785,4590,4580,4590,4580,2
20240604,132000,343123615,4580,4580,4580,4580,1
20240604,131900,343119035,4590,4580,4590,4580,3
20240604,131800,343105285,4590,4590,4590,4580,5
20240604,131700,343082355,4590,4590,4590,4590,1
20240604,131600,343077765,4585,4585,4585,4585,2360
20240604,131500,332257165,4585,4580,4585,4580,552
20240604,131400,329726505,4580,4580,4580,4580,938
20240604,131300,325430465,4575,4575,4575,4575,1
20240604,131200,325425890,4575,4575,4575,4575,0
20240604,131100,325425890,4575,4575,4575,4575,102
20240604,131000,324959240,4575,4575,4575,4575,1
20240604,130900,324954665,4580,4580,4580,4580,0
20240604,130800,324954665,4580,4575,4580,4575,220
20240604,130700,323947070,4575,4585,4585,4575,845
20240604,130600,320076970,4580,4585,4585,4580,21
20240604,130500,319980690,4580,4580,4580,4580,1
20240604,130400,319976110,4585,4580,4585,4580,42
20240604,130300,319783550,4585,4585,4585,4585,400
20240604,130200,317949550,4580,4585,4585,4580,6
20240604,130100,317922045,4585,4585,4585,4585,56
20240604,130000,317665285,4580,4580,4580,4580,2
20240604,125900,317656125,4580,4580,4580,4580,529
20240604,125800,315233305,4580,4580,4580,4580,0
20240604,125700,315233305,4580,4580,4580,4580,1
20240604,125600,315228725,4580,4585,4585,4580,652
20240604,125500,312242465,4580,4580,4580,4580,1
20240604,125400,312237885,4580,4580,4580,4580,0
20240604,125300,312237885,4580,4580,4580,4580,1
20240604,125200,312233305,4585,4580,4585,4580,2
20240604,125100,312224140,4580,4580,4580,4580,0
20240604,125000,312224140,4580,4580,4580,4580,1
20240604,124900,312219560,4580,4585,4585,4580,23
20240604,124800,312114115,4585,4585,4585,4585,10
20240604,124700,312068265,4580,4580,4580,4580,1
20240604,124600,312063685,4585,4585,4585,4585,1
20240604,124500,312059100,4580,4580,4580,4580,1
20240604,124400,312054520,4580,4580,4580,4580,1
20240604,124300,312049940,4585,4585,4585,4585,1
20240604,124200,312045355,4580,4580,4580,4580,1
20240604,124100,312040775,4580,4580,4580,4580,51
20240604,124000,311807195,4580,4580,4580,4580,50
20240604,123900,311578195,4580,4580,4580,4580,101
20240604,123800,311115615,4585,4585,4585,4580,53
20240604,123700,310872620,4580,4580,4580,4580,1
20240604,123600,310868040,4580,4580,4580,4580,0
20240604,123500,310868040,4580,4580,4580,4580,0
20240604,123400,310868040,4580,4580,4580,4580,1002
20240604,123300,306278880,4580,4580,4580,4580,0
20240604,123200,306278880,4580,4580,4580,4580,0
20240604,123100,306278880,4580,4580,4580,4580,1
20240604,123000,306274300,4580,4580,4580,4580,2
20240604,122900,306265140,4580,4580,4580,4580,2
20240604,122800,306255980,4585,4585,4585,4585,50
20240604,122700,306026730,4580,4580,4580,4580,0
20240604,122600,306026730,4580,4585,4585,4580,32
20240604,122500,305880020,4585,4585,4585,4585,10
20240604,122400,305834170,4585,4580,4585,4580,11
20240604,122300,305783740,4580,4580,4580,4580,2
20240604,122200,305774580,4580,4580,4580,4580,0
20240604,122100,305774580,4580,4580,4585,4580,111
20240604,122000,305265655,4580,4580,4580,4580,0
20240604,121900,305265655,4580,4580,4580,4580,67
20240604,121800,304958795,4580,4580,4580,4580,851
20240604,121700,301061215,4580,4580,4580,4580,20
20240604,121600,300969615,4580,4580,4580,4580,1
20240604,121500,300965035,4585,4580,4585,4580,52
20240604,121400,300726625,4580,4580,4580,4580,0
20240604,121300,300726625,4580,4590,4590,4580,15
20240604,121200,300657785,4580,4580,4580,4580,0
20240604,121100,300657785,4580,4590,4590,4580,12
20240604,121000,300602725,4580,4580,4580,4580,0
20240604,120900,300602725,4580,4580,4580,4580,0
20240604,120800,300602725,4580,4580,4580,4580,2
20240604,120700,300593565,4590,4590,4590,4590,32
20240604,120600,300446685,4590,4590,4590,4590,269
20240604,120500,299211975,4590,4590,4590,4590,0
20240604,120400,299211975,4590,4590,4590,4590,2
20240604,120300,299202795,4590,4590,4590,4590,1
20240604,120200,299198205,4600,4600,4600,4600,10
20240604,120100,299152205,4590,4590,4590,4590,1
20240604,120000,299147615,4590,4590,4590,4590,1
20240604,115900,299143025,4590,4595,4595,4590,150
20240604,115800,298453945,4595,4595,4595,4595,1
20240604,115700,298449350,4595,4595,4595,4595,2
20240604,115600,298440160,4595,4595,4595,4595,0
20240604,115500,298440160,4595,4600,4600,4595,11
20240604,115400,298389565,4600,4595,4600,4595,2
20240604,115300,298380370,4595,4595,4595,4595,6
20240604,115200,298352800,4595,4595,4595,4595,0
20240604,115100,298352800,4595,4595,4595,4595,10
20240604,115000,298306850,4590,4580,4590,4580,2290
20240604,114900,287795785,4580,4580,4580,4580,2
20240604,114800,287786625,4575,4575,4575,4575,1
20240604,114700,287782050,4575,4575,4575,4575,27
20240604,114600,287658525,4575,4575,4575,4575,0
20240604,114500,287658525,4575,4575,4585,4575,7
20240604,114400,287626450,4575,4575,4575,4575,0
20240604,114300,287626450,4575,4575,4575,4575,30
20240604,114200,287489200,4575,4575,4580,4575,823
20240604,114100,283719875,4580,4580,4580,4580,1
20240604,114000,283715295,4575,4575,4575,4575,501
20240604,113900,281423220,4575,4575,4575,4575,0
20240604,113800,281423220,4575,4575,4575,4575,51
20240604,113700,281189895,4575,4575,4575,4575,36
20240604,113600,281025195,4580,4580,4580,4580,1179
20240604,113500,275625375,4580,4580,4580,4580,1
20240604,113400,275620795,4580,4585,4585,4580,1437
20240604,113300,269032465,4585,4585,4585,4585,0
20240604,113200,269032465,4585,4585,4585,4585,101
20240604,113100,268569380,4585,4585,4585,4585,0
20240604,113000,268569380,4585,4590,4590,4585,503
20240604,112900,266260625,4590,4590,4590,4590,791
20240604,112800,262629935,4600,4590,4600,4590,16
20240604,112700,262556345,4590,4590,4600,4590,4
20240604,112600,262537975,4590,4590,4590,4590,0
20240604,112500,262537975,4590,4590,4590,4590,0
20240604,112400,262537975,4590,4590,4590,4590,1
20240604,112300,262533385,4590,4590,4590,4590,2
20240604,112200,262524205,4595,4590,4595,4590,378
20240604,112100,260787300,4590,4590,4590,4590,0
20240604,112000,260787300,4590,4590,4590,4590,30
20240604,111900,260649600,4590,4590,4590,4590,2
20240604,111800,260640420,4595,4595,4595,4595,0
20240604,111700,260640420,4595,4590,4595,4590,11
20240604,111600,260589880,4595,4595,4595,4595,11
20240604,111500,260539335,4590,4590,4590,4590,2
20240604,111400,260530155,4595,4590,4595,4590,21
20240604,111300,260433665,4595,4595,4595,4595,155
20240604,111200,259721440,4595,4590,4595,4590,13
20240604,111100,259661715,4595,4595,4595,4595,0
20240604,111000,259661715,4595,4595,4595,4595,1
20240604,110900,259657120,4590,4590,4590,4590,11
20240604,110800,259606630,4590,4590,4590,4590,52
20240604,110700,259367950,4590,4590,4590,4590,0
20240604,110600,259367950,4590,4595,4595,4590,186
20240604,110500,258513285,4590,4590,4590,4590,0
20240604,110400,258513285,4590,4590,4590,4590,302
20240604,110300,257127105,4595,4595,4595,4595,1
20240604,110200,257122510,4590,4590,4590,4590,0
20240604,110100,257122510,4590,4590,4590,4590,501
20240604,110000,254822920,4590,4595,4595,4590,2
20240604,105900,254813735,4590,4590,4595,4590,477
20240604,105800,252624300,4595,4590,4595,4590,1501
20240604,105700,245734705,4590,4590,4590,4590,2
20240604,105600,245725525,4590,4590,4590,4590,1
20240604,105500,245720935,4590,4590,4590,4590,0
20240604,105400,245720935,4590,4590,4590,4590,0
20240604,105300,245720935,4590,4585,4590,4585,2
20240604,105200,245711760,4595,4595,4595,4595,1
20240604,105100,245707165,4585,4585,4585,4585,1
20240604,105000,245702580,4585,4585,4585,4585,1
20240604,104900,245697995,4585,4585,4585,4585,2
20240604,104800,245688825,4585,4585,4585,4585,1
20240604,104700,245684240,4595,4595,4595,4595,0
20240604,104600,245684240,4595,4580,4595,4580,327
20240604,104500,244181705,4595,4595,4595,4595,5
20240604,104400,244158730,4595,4595,4595,4595,3
20240604,104300,244144945,4580,4580,4580,4580,1
20240604,104200,244140365,4595,4580,4595,4580,4
20240604,104100,244122015,4580,4580,4580,4580,4
20240604,104000,244103695,4580,4580,4580,4580,0
20240604,103900,244103695,4580,4580,4580,4580,732
20240604,103800,240751135,4580,4585,4585,4580,4153
20240604,103700,221729275,4585,4590,4590,4585,303
20240604,103600,220340015,4590,4590,4590,4590,16
20240604,103500,220266575,4590,4585,4600,4585,102
20240604,103400,219798885,4585,4585,4585,4585,2
20240604,103300,219789715,4585,4585,4585,4585,1
20240604,103200,219785130,4585,4585,4585,4585,2096
20240604,103100,210174970,4585,4585,4585,4585,1
20240604,103000,210170385,4600,4600,4600,4600,150
20240604,102900,209480385,4600,4600,4600,4600,0
20240604,102800,209480385,4600,4600,4600,4600,1
20240604,102700,209475785,4600,4600,4600,4600,201
20240604,102600,208551185,4605,4605,4605,4605,12
20240604,102500,208495925,4605,4590,4605,4590,1805
20240604,102400,200194145,4590,4590,4590,4590,8
20240604,102300,200157425,4590,4595,4595,4590,75
20240604,102200,199812810,4600,4600,4600,4600,0
20240604,102100,199812810,4600,4600,4600,4600,0
20240604,102000,199812810,4600,4595,4600,4595,46
20240604,101900,199601215,4595,4600,4600,4595,148
20240604,101800,198920420,4600,4600,4600,4600,2
20240604,101700,198911220,4600,4590,4600,4590,71
20240604,101600,198585315,4585,4585,4585,4585,2
20240604,101500,198576145,4590,4590,4590,4585,501
20240604,101400,196276560,4590,4590,4590,4585,665
20240604,101300,193226520,4590,4590,4590,4590,260
20240604,101200,192033120,4585,4585,4585,4585,2
20240604,101100,192023950,4590,4595,4595,4590,260
20240604,101000,190830450,4590,4595,4595,4590,608
20240604,100900,188037280,4600,4600,4600,4600,0
20240604,100800,188037280,4600,4595,4600,4595,17
20240604,100700,187959130,4600,4595,4600,4595,4
20240604,100600,187940735,4600,4595,4600,4595,32
20240604,100500,187793680,4600,4600,4600,4600,100
20240604,100400,187333680,4595,4600,4600,4595,102
20240604,100300,186864490,4600,4600,4600,4600,3
20240604,100200,186850690,4600,4600,4600,4590,5
20240604,100100,186827700,4590,4590,4590,4590,2
20240604,100000,186818520,4595,4595,4595,4590,481
20240604,095900,184608425,4590,4595,4595,4590,152
20240604,095800,183909990,4595,4595,4595,4595,1
20240604,095700,183905395,4590,4595,4595,4585,23
20240604,095600,183799725,4595,4600,4600,4595,6
20240604,095500,183772150,4595,4590,4595,4590,735
20240604,095400,180398250,4590,4585,4590,4585,401
20240604,095300,178557815,4585,4585,4585,4585,1
20240604,095200,178553230,4585,4585,4585,4585,1
20240604,095100,178548645,4590,4590,4590,4590,100
20240604,095000,178089645,4590,4585,4590,4585,9
20240604,094900,178048345,4590,4585,4590,4585,9
20240604,094800,178007075,4590,4590,4590,4585,16
20240604,094700,177933685,4585,4585,4585,4585,10
20240604,094600,177887835,4585,4590,4590,4585,4
20240604,094500,177869485,4580,4580,4580,4580,0
20240604,094400,177869485,4580,4580,4580,4580,223
20240604,094300,176848145,4590,4585,4590,4580,126
20240604,094200,176270035,4580,4580,4580,4580,2
20240604,094100,176260875,4580,4580,4580,4580,1
20240604,094000,176256295,4580,4580,4580,4580,0
20240604,093900,176256295,4580,4585,4590,4580,402
20240604,093800,174414030,4585,4585,4590,4585,187
20240604,093700,173556625,4585,4585,4585,4585,2
20240604,093600,173547455,4580,4585,4590,4580,334
20240604,093500,172017605,4580,4570,4580,4570,99
20240604,093400,171564205,4580,4570,4580,4570,88
20240604,093300,171161795,4570,4570,4570,4570,0
20240604,093200,171161795,4570,4580,4580,4570,1217
20240604,093100,165600095,4565,4580,4580,4565,6
20240604,093000,165572645,4580,4565,4580,4565,105
20240604,092900,165093245,4565,4565,4565,4565,2000
20240604,092800,155963245,4565,4565,4565,4565,148
20240604,092700,155287625,4565,4570,4585,4565,1287
20240604,092600,149407765,4570,4570,4570,4570,601
20240604,092500,146661195,4590,4590,4590,4590,15
20240604,092400,146592345,4590,4570,4590,4565,2001
20240604,092300,137450950,4570,4580,4590,4570,151
20240604,092200,136760035,4575,4580,4585,4575,190
20240604,092100,135890530,4580,4570,4580,4570,61
20240604,092000,135611160,4570,4570,4570,4570,125
20240604,091900,135039910,4570,4570,4570,4570,0
20240604,091800,135039910,4570,4565,4570,4565,152
20240604,091700,134345280,4565,4570,4570,4565,1278
20240604,091600,128508735,4570,4590,4590,4570,1561
20240604,091500,121363350,4575,4605,4605,4575,2
20240604,091400,121354170,4605,4595,4605,4565,4703
20240604,091300,99820225,4590,4590,4590,4590,1
20240604,091200,99815635,4590,4595,4595,4590,1103
20240604,091100,94747355,4595,4610,4610,4595,7189
20240604,091000,61677645,4610,4610,4610,4610,175
20240604,090900,60870895,4610,4605,4610,4605,1154
20240604,090800,55556675,4600,4600,4605,4600,319
20240604,090700,54087750,4605,4620,4620,4600,5922
20240604,090600,26829715,4620,4620,4620,4615,98
20240604,090500,26377200,4620,4635,4635,4615,1757
20240604,090400,18252510,4655,4635,4655,4635,60
20240604,090300,17973760,4655,4635,4655,4635,617
20240604,090200,15103945,4660,4660,4660,4630,69
20240604,090100,14782735,4660,4660,4660,4660,0
20240604,090000,14782735,4660,4645,4660,4630,3180