KissMeData/006220/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,184700,10891462900,12140,12140,12140,12140,15601
20240604,184600,10891462900,12140,12140,12140,12140,0
20240604,184500,10891462900,12140,12140,12140,12140,0
20240604,184400,10891462900,12140,12140,12140,12140,0
20240604,184300,10891462900,12140,12140,12140,12140,0
20240604,184200,10891462900,12140,12140,12140,12140,0
20240604,184100,10891462900,12140,12140,12140,12140,0
20240604,184000,10891462900,12140,12140,12140,12140,0
20240604,183900,10891462900,12140,12140,12140,12140,0
20240604,183800,10891462900,12140,12140,12140,12140,0
20240604,183700,10891462900,12140,12140,12140,12140,0
20240604,183600,10891462900,12140,12140,12140,12140,0
20240604,183500,10891462900,12140,12140,12140,12140,0
20240604,183400,10891462900,12140,12140,12140,12140,0
20240604,183300,10891462900,12140,12140,12140,12140,0
20240604,183200,10891462900,12140,12140,12140,12140,0
20240604,183100,10891462900,12140,12140,12140,12140,0
20240604,183000,10891462900,12140,12140,12140,12140,0
20240604,182900,10891462900,12140,12140,12140,12140,0
20240604,182800,10891462900,12140,12140,12140,12140,0
20240604,182700,10891462900,12140,12140,12140,12140,0
20240604,182600,10891462900,12140,12140,12140,12140,0
20240604,182500,10891462900,12140,12140,12140,12140,0
20240604,182400,10891462900,12140,12140,12140,12140,0
20240604,182300,10891462900,12140,12140,12140,12140,0
20240604,182200,10891462900,12140,12140,12140,12140,0
20240604,182100,10891462900,12140,12140,12140,12140,0
20240604,182000,10891462900,12140,12140,12140,12140,0
20240604,181900,10891462900,12140,12140,12140,12140,0
20240604,181800,10891462900,12140,12140,12140,12140,0
20240604,181700,10891462900,12140,12140,12140,12140,15601
20240604,181600,10891462900,12140,12140,12140,12140,0
20240604,181500,10891462900,12140,12140,12140,12140,0
20240604,181400,10891462900,12140,12140,12140,12140,0
20240604,181300,10891462900,12140,12140,12140,12140,0
20240604,181200,10891462900,12140,12140,12140,12140,0
20240604,181100,10891462900,12140,12140,12140,12140,0
20240604,181000,10891462900,12140,12140,12140,12140,0
20240604,180900,10891462900,12140,12140,12140,12140,0
20240604,180800,10891462900,12140,12140,12140,12140,0
20240604,180700,10891462900,12140,12140,12140,12140,0
20240604,180600,10891462900,12140,12140,12140,12140,0
20240604,180500,10891462900,12140,12140,12140,12140,0
20240604,180400,10891462900,12140,12140,12140,12140,0
20240604,180300,10891462900,12140,12140,12140,12140,0
20240604,180200,10891462900,12140,12140,12140,12140,0
20240604,180100,10891462900,12140,12140,12140,12140,0
20240604,180000,10891462900,12140,12140,12140,12140,0
20240604,175900,10891462900,12140,12140,12140,12140,0
20240604,175800,10891462900,12140,12140,12140,12140,0
20240604,175700,10891462900,12140,12140,12140,12140,0
20240604,175600,10891462900,12140,12140,12140,12140,0
20240604,175500,10891462900,12140,12140,12140,12140,0
20240604,175400,10891462900,12140,12140,12140,12140,0
20240604,175300,10891462900,12140,12140,12140,12140,0
20240604,175200,10891462900,12140,12140,12140,12140,0
20240604,175100,10891462900,12140,12140,12140,12140,0
20240604,175000,10891462900,12140,12140,12140,12140,0
20240604,174900,10891462900,12140,12140,12140,12140,0
20240604,174800,10891462900,12140,12140,12140,12140,0
20240604,174700,10891462900,12140,12140,12140,12140,15601
20240604,174600,10891462900,12140,12140,12140,12140,0
20240604,174500,10891462900,12140,12140,12140,12140,0
20240604,174400,10891462900,12140,12140,12140,12140,0
20240604,174300,10891462900,12140,12140,12140,12140,0
20240604,174200,10891462900,12140,12140,12140,12140,0
20240604,174100,10891462900,12140,12140,12140,12140,0
20240604,174000,10891462900,12140,12140,12140,12140,0
20240604,173900,10891462900,12140,12140,12140,12140,0
20240604,173800,10891462900,12140,12140,12140,12140,0
20240604,173700,10891462900,12140,12140,12140,12140,0
20240604,173600,10891462900,12140,12140,12140,12140,0
20240604,173500,10891462900,12140,12140,12140,12140,0
20240604,173400,10891462900,12140,12140,12140,12140,0
20240604,173300,10891462900,12140,12140,12140,12140,0
20240604,173200,10891462900,12140,12140,12140,12140,0
20240604,173100,10891462900,12140,12140,12140,12140,0
20240604,173000,10891462900,12140,12140,12140,12140,0
20240604,172900,10891462900,12140,12140,12140,12140,0
20240604,172800,10891462900,12140,12140,12140,12140,0
20240604,172700,10891462900,12140,12140,12140,12140,0
20240604,172600,10891462900,12140,12140,12140,12140,0
20240604,172500,10891462900,12140,12140,12140,12140,0
20240604,172400,10891462900,12140,12140,12140,12140,0
20240604,172300,10891462900,12140,12140,12140,12140,0
20240604,172200,10891462900,12140,12140,12140,12140,0
20240604,172100,10891462900,12140,12140,12140,12140,0
20240604,172000,10891462900,12140,12140,12140,12140,0
20240604,171900,10891462900,12140,12140,12140,12140,0
20240604,171800,10891462900,12140,12140,12140,12140,0
20240604,171700,10891462900,12140,12140,12140,12140,15601
20240604,171600,10891462900,12140,12140,12140,12140,0
20240604,171500,10891462900,12140,12140,12140,12140,0
20240604,171400,10891462900,12140,12140,12140,12140,0
20240604,171300,10891462900,12140,12140,12140,12140,0
20240604,171200,10891462900,12140,12140,12140,12140,0
20240604,171100,10891462900,12140,12140,12140,12140,0
20240604,171000,10891462900,12140,12140,12140,12140,0
20240604,170900,10891462900,12140,12140,12140,12140,0
20240604,170800,10891462900,12140,12140,12140,12140,0
20240604,170700,10891462900,12140,12140,12140,12140,0
20240604,170600,10891462900,12140,12140,12140,12140,0
20240604,170500,10891462900,12140,12140,12140,12140,0
20240604,170400,10891462900,12140,12140,12140,12140,0
20240604,170300,10891462900,12140,12140,12140,12140,0
20240604,170200,10891462900,12140,12140,12140,12140,0
20240604,170100,10891462900,12140,12140,12140,12140,0
20240604,170000,10891462900,12140,12140,12140,12140,0
20240604,165900,10891462900,12140,12140,12140,12140,0
20240604,165800,10891462900,12140,12140,12140,12140,0
20240604,165700,10891462900,12140,12140,12140,12140,0
20240604,165600,10891462900,12140,12140,12140,12140,0
20240604,165500,10891462900,12140,12140,12140,12140,0
20240604,165400,10891462900,12140,12140,12140,12140,0
20240604,165300,10891462900,12140,12140,12140,12140,0
20240604,165200,10891462900,12140,12140,12140,12140,0
20240604,165100,10891462900,12140,12140,12140,12140,0
20240604,165000,10891462900,12140,12140,12140,12140,0
20240604,164900,10891462900,12140,12140,12140,12140,0
20240604,164800,10891462900,12140,12140,12140,12140,0
20240604,164700,10891462900,12140,12140,12140,12140,15601
20240604,164600,10891462900,12140,12140,12140,12140,0
20240604,164500,10891462900,12140,12140,12140,12140,0
20240604,164400,10891462900,12140,12140,12140,12140,0
20240604,164300,10891462900,12140,12140,12140,12140,0
20240604,164200,10891462900,12140,12140,12140,12140,0
20240604,164100,10891462900,12140,12140,12140,12140,0
20240604,164000,10891462900,12140,12140,12140,12140,0
20240604,163900,10891462900,12140,12140,12140,12140,0
20240604,163800,10891462900,12140,12140,12140,12140,0
20240604,163700,10891462900,12140,12140,12140,12140,0
20240604,163600,10891462900,12140,12140,12140,12140,0
20240604,163500,10891462900,12140,12140,12140,12140,0
20240604,163400,10891462900,12140,12140,12140,12140,0
20240604,163300,10891462900,12140,12140,12140,12140,0
20240604,163200,10891462900,12140,12140,12140,12140,0
20240604,163100,10891462900,12140,12140,12140,12140,0
20240604,163000,10891462900,12140,12140,12140,12140,0
20240604,162900,10891462900,12140,12140,12140,12140,0
20240604,162800,10891462900,12140,12140,12140,12140,0
20240604,162700,10891462900,12140,12140,12140,12140,0
20240604,162600,10891462900,12140,12140,12140,12140,0
20240604,162500,10891462900,12140,12140,12140,12140,0
20240604,162400,10891462900,12140,12140,12140,12140,0
20240604,162300,10891462900,12140,12140,12140,12140,0
20240604,162200,10891462900,12140,12140,12140,12140,0
20240604,162100,10891462900,12140,12140,12140,12140,0
20240604,162000,10891462900,12140,12140,12140,12140,0
20240604,161900,10891462900,12140,12140,12140,12140,0
20240604,161800,10891462900,12140,12140,12140,12140,0
20240604,161700,10891462900,12140,12140,12140,12140,15601
20240604,161600,10891462900,12140,12140,12140,12140,0
20240604,161500,10891462900,12140,12140,12140,12140,0
20240604,161400,10891462900,12140,12140,12140,12140,0
20240604,161300,10891462900,12140,12140,12140,12140,0
20240604,161200,10891462900,12140,12140,12140,12140,0
20240604,161100,10891462900,12140,12140,12140,12140,0
20240604,161000,10891462900,12140,12140,12140,12140,0
20240604,160900,10891462900,12140,12140,12140,12140,0
20240604,160800,10891462900,12140,12140,12140,12140,0
20240604,160700,10891462900,12140,12140,12140,12140,0
20240604,160600,10891462900,12140,12140,12140,12140,0
20240604,160500,10891462900,12140,12140,12140,12140,0
20240604,160400,10891462900,12140,12140,12140,12140,0
20240604,160300,10891462900,12140,12140,12140,12140,0
20240604,160200,10891462900,12140,12140,12140,12140,0
20240604,160100,10891462900,12140,12140,12140,12140,0
20240604,160000,10891462900,12140,12140,12140,12140,0
20240604,155900,10891462900,12140,12140,12140,12140,0
20240604,155800,10891462900,12140,12140,12140,12140,0
20240604,155700,10891462900,12140,12140,12140,12140,0
20240604,155600,10891462900,12140,12140,12140,12140,0
20240604,155500,10891462900,12140,12140,12140,12140,0
20240604,155400,10891462900,12140,12140,12140,12140,0
20240604,155300,10891462900,12140,12140,12140,12140,0
20240604,155200,10891462900,12140,12140,12140,12140,0
20240604,155100,10891462900,12140,12140,12140,12140,0
20240604,155000,10891462900,12140,12140,12140,12140,0
20240604,154900,10891462900,12140,12140,12140,12140,0
20240604,154800,10891462900,12140,12140,12140,12140,0
20240604,154700,10891462900,12140,12140,12140,12140,15601
20240604,154600,10891462900,12140,12140,12140,12140,0
20240604,154500,10891462900,12140,12140,12140,12140,0
20240604,154400,10891462900,12140,12140,12140,12140,0
20240604,154300,10891462900,12140,12140,12140,12140,0
20240604,154200,10891462900,12140,12140,12140,12140,0
20240604,154100,10891462900,12140,12140,12140,12140,0
20240604,154000,10891462900,12140,12140,12140,12140,0
20240604,153900,10891462900,12140,12140,12140,12140,0
20240604,153800,10891462900,12140,12140,12140,12140,0
20240604,153700,10891462900,12140,12140,12140,12140,0
20240604,153600,10891462900,12140,12140,12140,12140,0
20240604,153500,10891462900,12140,12140,12140,12140,0
20240604,153400,10891462900,12140,12140,12140,12140,0
20240604,153300,10891462900,12140,12140,12140,12140,0
20240604,153200,10891462900,12140,12140,12140,12140,0
20240604,153100,10891462900,12140,12140,12140,12140,0
20240604,153000,10891462900,12140,12140,12140,12140,15601
20240604,152900,10702066760,12140,12140,12140,12140,0
20240604,152800,10702066760,12140,12140,12140,12140,0
20240604,152700,10702066760,12140,12140,12140,12140,0
20240604,152600,10702066760,12140,12140,12140,12140,0
20240604,152500,10702066760,12140,12140,12140,12140,0
20240604,152400,10702066760,12140,12140,12140,12140,0
20240604,152300,10702066760,12140,12140,12140,12140,0
20240604,152200,10702066760,12140,12140,12140,12140,0
20240604,152100,10702066760,12140,12140,12140,12140,0
20240604,152000,10702066760,12140,12140,12140,12140,0
20240604,151900,10702066760,12140,12130,12140,12120,3064
20240604,151800,10664901470,12130,12110,12130,12110,919
20240604,151700,10653762730,12110,12110,12120,12100,1398
20240604,151600,10636822950,12100,12120,12130,12100,7394
20240604,151500,10547299620,12120,12100,12120,12100,6599
20240604,151400,10467417970,12110,12110,12110,12100,625
20240604,151300,10459854730,12110,12110,12110,12100,530
20240604,151200,10453441200,12100,12110,12110,12100,47
20240604,151100,10452872170,12120,12110,12120,12100,1442
20240604,151000,10435409810,12110,12110,12120,12100,24596
20240604,150900,10137777950,12120,12110,12120,12110,346
20240604,150800,10133585910,12120,12120,12120,12110,1781
20240604,150700,10112010290,12120,12140,12140,12110,3094
20240604,150600,10074504340,12140,12120,12140,12110,3382
20240604,150500,10033502380,12120,12120,12130,12120,660
20240604,150400,10025499730,12130,12120,12160,12120,13368
20240604,150300,9863210620,12120,12110,12130,12110,4163
20240604,150200,9812758640,12110,12120,12140,12100,4528
20240604,150100,9757871660,12120,12110,12150,12110,4951
20240604,150000,9697806870,12100,12070,12100,12070,3537
20240604,145900,9655042000,12070,12060,12070,12060,964
20240604,145800,9643410250,12060,12070,12070,12060,1439
20240604,145700,9626044540,12060,12060,12070,12060,88
20240604,145600,9624982610,12070,12070,12090,12060,1795
20240604,145500,9603317000,12070,12090,12100,12070,1299
20240604,145400,9587624380,12070,12060,12090,12050,2597
20240604,145300,9556276380,12060,12060,12060,12050,844
20240604,145200,9546099630,12060,12060,12060,12050,530
20240604,145100,9539707940,12060,12050,12060,12050,699
20240604,145000,9531280100,12060,12060,12060,12050,253
20240604,144900,9528229430,12050,12010,12050,12010,2215
20240604,144800,9501591730,12020,12010,12020,12010,628
20240604,144700,9494046480,12010,12010,12010,12000,860
20240604,144600,9483719980,12010,12020,12020,12010,2090
20240604,144500,9458618460,12010,12010,12010,12000,3161
20240604,144400,9420655700,12010,12010,12010,12000,1356
20240604,144300,9404370380,12010,12010,12020,12010,1485
20240604,144200,9386534280,12020,12020,12020,12010,2558
20240604,144100,9355810640,12020,12020,12020,12010,1227
20240604,144000,9341062940,12050,12030,12050,12030,1780
20240604,143900,9319625240,12050,12040,12050,12040,697
20240604,143800,9311233320,12040,12040,12040,12030,462
20240604,143700,9305673950,12060,12030,12060,12030,1674
20240604,143600,9285524160,12020,12020,12030,12010,988
20240604,143500,9273647380,12030,12030,12030,12020,429
20240604,143400,9268487320,12030,12060,12060,12030,235
20240604,143300,9265656260,12050,12050,12070,12020,662
20240604,143200,9257686470,12030,12040,12080,12030,3931
20240604,143100,9210321260,12040,12030,12040,12020,1628
20240604,143000,9190736660,12030,12010,12030,12010,1664
20240604,142900,9170733160,12010,12010,12020,12010,412
20240604,142800,9165784540,12020,12010,12020,12010,836
20240604,142700,9155744160,12010,12010,12020,12010,437
20240604,142600,9150495270,12010,12010,12010,12010,890
20240604,142500,9139806370,12010,12010,12010,12010,1593
20240604,142400,9120674440,12010,12010,12020,12010,571
20240604,142300,9113815730,12010,12010,12010,12010,708
20240604,142200,9105312650,12010,12010,12010,12010,963
20240604,142100,9093747020,12010,12010,12010,12010,868
20240604,142000,9083322340,12010,12010,12010,12000,2163
20240604,141900,9057360060,12010,12010,12010,12000,362
20240604,141800,9053012450,12000,12010,12010,12000,1223
20240604,141700,9038326140,12010,12000,12010,12000,770
20240604,141600,9029081620,12010,12010,12010,12010,233
20240604,141500,9026283290,12010,12010,12010,12000,1242
20240604,141400,9011367720,12010,12010,12010,12000,2392
20240604,141300,8982661270,12010,12010,12010,12000,555
20240604,141200,8976000070,12000,12020,12020,12000,929
20240604,141100,8964844120,12010,12000,12020,12000,3279
20240604,141000,8925470060,12020,12020,12020,12000,11056
20240604,140900,8792690310,12020,12020,12020,12010,555
20240604,140800,8786022670,12010,12020,12020,12010,469
20240604,140700,8780389470,12020,12020,12020,12010,1426
20240604,140600,8763262770,12010,12020,12030,12010,7948
20240604,140500,8667729040,12020,12020,12020,12020,615
20240604,140400,8660336740,12030,12020,12030,12020,720
20240604,140300,8651681310,12020,12030,12040,12020,972
20240604,140200,8639991250,12020,12020,12030,12020,335
20240604,140100,8635964120,12020,12030,12030,12020,697
20240604,140000,8627584200,12020,12020,12030,12020,344
20240604,135900,8623449270,12030,12030,12030,12020,1229
20240604,135800,8608676670,12040,12030,12040,12020,418
20240604,135700,8603650290,12030,12020,12030,12020,530
20240604,135600,8597278940,12020,12030,12030,12020,2184
20240604,135500,8571019750,12030,12030,12030,12030,330
20240604,135400,8567049850,12030,12030,12030,12030,334
20240604,135300,8563031830,12030,12030,12040,12030,672
20240604,135200,8554945170,12040,12030,12040,12030,764
20240604,135100,8545754190,12030,12030,12030,12030,326
20240604,135000,8541832410,12030,12030,12030,12020,1721
20240604,134900,8521131710,12020,12020,12020,12020,529
20240604,134800,8514773130,12020,12020,12020,12020,367
20240604,134700,8510361790,12030,12030,12040,12020,484
20240604,134600,8504542710,12030,12040,12040,12020,1783
20240604,134500,8483095750,12040,12030,12040,12030,1772
20240604,134400,8461776590,12030,12030,12040,12030,101
20240604,134300,8460561510,12030,12030,12040,12030,37
20240604,134200,8460116390,12040,12050,12050,12040,1883
20240604,134100,8437428230,12030,12040,12040,12030,405
20240604,134000,8432553070,12030,12030,12040,12030,1107
20240604,133900,8419226140,12040,12040,12040,12040,48
20240604,133800,8418648220,12040,12040,12040,12030,1041
20240604,133700,8406119370,12030,12040,12040,12030,836
20240604,133600,8396062080,12030,12040,12040,12030,692
20240604,133500,8387731400,12040,12030,12040,12030,96
20240604,133400,8386576460,12040,12040,12040,12040,234
20240604,133300,8383759100,12040,12040,12040,12040,13
20240604,133200,8383602580,12040,12040,12040,12030,1889
20240604,133100,8360859030,12040,12030,12040,12020,2121
20240604,133000,8335342270,12020,12020,12020,12020,280
20240604,132900,8331976670,12020,12020,12030,12020,348
20240604,132800,8327793690,12030,12020,12030,12020,444
20240604,132700,8322456670,12020,12030,12030,12020,648
20240604,132600,8314667690,12030,12030,12030,12020,364
20240604,132500,8310292380,12020,12020,12020,12020,616
20240604,132400,8302888060,12020,12020,12030,12020,316
20240604,132300,8299089730,12020,12020,12020,12020,306
20240604,132200,8295411610,12010,12020,12020,12010,4073
20240604,132100,8246458330,12020,12030,12030,12020,258
20240604,132000,8243357140,12020,12030,12030,12020,883
20240604,131900,8232743360,12030,12020,12030,12020,417
20240604,131800,8227730940,12020,12020,12020,12010,659
20240604,131700,8219812980,12010,12010,12020,12010,1725
20240604,131600,8199090830,12010,12010,12020,12010,1147
20240604,131500,8185315330,12010,12010,12020,12010,458
20240604,131400,8179814020,12020,12010,12020,12010,5959
20240604,131300,8108242730,12010,12010,12020,12010,534
20240604,131200,8101829370,12010,12010,12020,12010,666
20240604,131100,8093829660,12010,12020,12020,12010,2871
20240604,131000,8059339800,12020,12020,12020,12020,2456
20240604,130900,8029818680,12020,12030,12030,12020,1994
20240604,130800,8005846600,12020,12020,12020,12020,569
20240604,130700,7999007220,12020,12030,12030,12020,514
20240604,130600,7992828620,12030,12030,12030,12020,384
20240604,130500,7988211150,12030,12020,12030,12020,24
20240604,130400,7987922630,12020,12020,12030,12020,871
20240604,130300,7977447960,12020,12030,12030,12020,853
20240604,130200,7967194780,12030,12030,12030,12020,1364
20240604,130100,7950792300,12020,12020,12030,12020,336
20240604,130000,7946753310,12020,12030,12030,12020,458
20240604,125900,7941248140,12020,12020,12030,12020,324
20240604,125800,7937353650,12020,12030,12030,12020,144
20240604,125700,7935622370,12030,12030,12030,12020,208
20240604,125600,7933120160,12030,12020,12030,12020,914
20240604,125500,7922127570,12030,12020,12030,12020,459
20240604,125400,7916607080,12030,12020,12030,12020,437
20240604,125300,7911354320,12020,12020,12030,12020,898
20240604,125200,7900560120,12030,12020,12030,12010,436
20240604,125100,7895320770,12020,12020,12020,12010,391
20240604,125000,7890623650,12010,12030,12030,12010,1051
20240604,124900,7877995970,12020,12020,12030,12010,548
20240604,124800,7871410170,12010,12020,12020,12010,388
20240604,124700,7866748140,12020,12010,12020,12010,581
20240604,124600,7859767710,12020,12020,12020,12020,491
20240604,124500,7853865890,12020,12020,12020,12010,2254
20240604,124400,7826774190,12020,12020,12030,12020,544
20240604,124300,7820233310,12020,12020,12030,12020,1481
20240604,124200,7802431590,12030,12020,12030,12020,1210
20240604,124100,7787884730,12020,12020,12030,12020,510
20240604,124000,7781753800,12020,12030,12030,12020,324
20240604,123900,7777858320,12030,12030,12030,12020,1254
20240604,123800,7762774140,12020,12020,12030,12020,735
20240604,123700,7753938890,12020,12030,12030,12020,410
20240604,123600,7749010040,12020,12020,12020,12020,533
20240604,123500,7742603380,12030,12030,12030,12020,506
20240604,123400,7736519830,12020,12020,12020,12020,266
20240604,123300,7733322510,12020,12030,12030,12020,505
20240604,123200,7727251490,12030,12030,12030,12020,732
20240604,123100,7718445540,12030,12020,12030,12020,1974
20240604,123000,7694704070,12010,12020,12020,12010,9395
20240604,122900,7581777560,12020,12030,12030,12020,13664
20240604,122800,7417532980,12020,12030,12030,12020,1168
20240604,122700,7403492150,12030,12030,12030,12030,1256
20240604,122600,7388382470,12030,12030,12030,12030,46
20240604,122500,7387829090,12030,12030,12040,12030,743
20240604,122400,7378888300,12040,12040,12040,12030,2632
20240604,122300,7347207030,12030,12030,12030,12030,320
20240604,122200,7343357430,12030,12040,12040,12030,274
20240604,122100,7340061120,12040,12040,12040,12030,693
20240604,122000,7331717590,12040,12030,12040,12030,50
20240604,121900,7331115990,12030,12030,12030,12020,3217
20240604,121800,7292417000,12030,12030,12030,12020,490
20240604,121700,7286524280,12030,12030,12040,12020,1082
20240604,121600,7273510100,12030,12040,12040,12030,4627
20240604,121500,7217847280,12030,12040,12040,12030,339
20240604,121400,7213769090,12040,12040,12040,12040,1269
20240604,121300,7198490330,12040,12040,12050,12040,904
20240604,121200,7187605960,12040,12040,12040,12040,293
20240604,121100,7184078240,12040,12040,12040,12040,471
20240604,121000,7178407400,12040,12040,12050,12040,240
20240604,120900,7175517660,12040,12050,12050,12040,477
20240604,120800,7169771350,12050,12040,12050,12040,989
20240604,120700,7157857000,12040,12040,12040,12040,296
20240604,120600,7154293160,12050,12030,12050,12030,692
20240604,120500,7145963780,12040,12040,12060,12030,322
20240604,120400,7142086840,12030,12050,12060,12030,501
20240604,120300,7136056500,12050,12030,12050,12030,439
20240604,120200,7130768670,12030,12030,12030,12030,331
20240604,120100,7126786740,12050,12030,12050,12030,569
20240604,120000,7119938390,12030,12040,12040,12030,2277
20240604,115900,7092543480,12030,12030,12040,12030,2264
20240604,115800,7065307340,12030,12040,12040,12030,364
20240604,115700,7060928180,12040,12040,12050,12030,2271
20240604,115600,7033590330,12050,12050,12050,12040,351
20240604,115500,7029363990,12050,12040,12050,12040,409
20240604,115400,7024438200,12040,12040,12050,12040,649
20240604,115300,7016623880,12050,12040,12050,12040,343
20240604,115200,7012492990,12050,12040,12050,12040,438
20240604,115100,7007219460,12030,12030,12040,12030,1216
20240604,115000,6992589700,12030,12030,12040,12030,373
20240604,114900,6988102490,12030,12030,12040,12030,2105
20240604,114800,6962774890,12030,12040,12050,12030,10444
20240604,114700,6837098030,12040,12040,12050,12040,486
20240604,114600,6831246480,12050,12040,12070,12040,1776
20240604,114500,6809858960,12040,12070,12070,12040,335
20240604,114400,6805824570,12050,12050,12070,12050,232
20240604,114300,6803026370,12070,12050,12070,12040,4800
20240604,114200,6745165350,12040,12060,12060,12040,1510
20240604,114100,6726974510,12060,12050,12060,12050,363
20240604,114000,6722600250,12060,12050,12060,12040,535
20240604,113900,6716154140,12050,12050,12060,12050,3552
20240604,113800,6673352470,12060,12060,12070,12050,1840
20240604,113700,6651161750,12060,12060,12060,12060,349
20240604,113600,6646952810,12060,12060,12080,12060,957
20240604,113500,6635406990,12070,12070,12070,12060,323
20240604,113400,6631511080,12070,12070,12080,12070,277
20240604,113300,6628167570,12070,12070,12080,12070,2882
20240604,113200,6593380630,12080,12090,12090,12080,3273
20240604,113100,6553842780,12080,12090,12090,12080,259
20240604,113000,6550713040,12080,12080,12090,12080,100
20240604,112900,6549505020,12080,12090,12090,12080,265
20240604,112800,6546302820,12080,12080,12080,12080,57
20240604,112700,6545614260,12080,12080,12090,12080,747
20240604,112600,6536583450,12090,12090,12090,12080,1884
20240604,112500,6513816200,12090,12090,12100,12090,235
20240604,112400,6510974050,12090,12080,12090,12080,1265
20240604,112300,6495692650,12080,12080,12080,12070,1165
20240604,112200,6481619550,12080,12080,12080,12070,1117
20240604,112100,6468126690,12080,12080,12080,12080,1061
20240604,112000,6455309810,12080,12070,12080,12070,552
20240604,111900,6448645650,12070,12070,12070,12070,321
20240604,111800,6444771180,12080,12080,12080,12070,372
20240604,111700,6440280800,12070,12060,12080,12060,270
20240604,111600,6437023500,12080,12060,12080,12060,790
20240604,111500,6427491970,12060,12070,12070,12060,279
20240604,111400,6424127180,12070,12060,12070,12060,771
20240604,111300,6414824690,12060,12060,12070,12060,823
20240604,111200,6404893520,12060,12070,12070,12060,113
20240604,111100,6403530190,12070,12070,12070,12070,139
20240604,111000,6401852460,12070,12070,12070,12070,322
20240604,110900,6397965920,12080,12060,12080,12060,37
20240604,110800,6397519680,12060,12060,12060,12060,5
20240604,110700,6397459380,12070,12080,12080,12070,606
20240604,110600,6390143960,12080,12080,12080,12080,946
20240604,110500,6378716280,12080,12070,12080,12070,424
20240604,110400,6373598370,12070,12070,12080,12070,170
20240604,110300,6371545840,12070,12070,12070,12060,2067
20240604,110200,6346599780,12070,12070,12070,12060,140
20240604,110100,6344909990,12070,12060,12070,12060,755
20240604,110000,6335802290,12060,12060,12070,12060,369
20240604,105900,6331349040,12060,12070,12070,12060,1096
20240604,105800,6318124750,12070,12060,12070,12060,2741
20240604,105700,6285068280,12060,12050,12060,12050,447
20240604,105600,6279680880,12050,12050,12060,12050,518
20240604,105500,6273438580,12060,12050,12060,12050,234
20240604,105400,6270618510,12060,12050,12060,12050,22
20240604,105300,6270353260,12050,12040,12050,12030,1179
20240604,105200,6256159250,12040,12040,12040,12030,1305
20240604,105100,6240448150,12040,12040,12060,12040,955
20240604,105000,6228942060,12040,12040,12050,12040,866
20240604,104900,6218515410,12040,12050,12050,12040,317
20240604,104800,6214698180,12050,12040,12060,12030,1685
20240604,104700,6194415930,12050,12050,12060,12030,2827
20240604,104600,6160385550,12050,12050,12060,12050,433
20240604,104500,6155164630,12060,12060,12060,12040,4511
20240604,104400,6100816840,12050,12060,12060,12050,2247
20240604,104300,6073735120,12070,12070,12070,12060,835
20240604,104200,6063664900,12060,12070,12070,12060,1171
20240604,104100,6049540400,12070,12070,12070,12060,783
20240604,104000,6040089600,12070,12070,12080,12070,2946
20240604,103900,6004531370,12080,12080,12080,12070,2970
20240604,103800,5968671350,12080,12080,12080,12070,526
20240604,103700,5962317290,12080,12080,12080,12070,1000
20240604,103600,5950243210,12080,12100,12100,12070,979
20240604,103500,5938413740,12100,12110,12110,12090,1976
20240604,103400,5914519940,12100,12100,12110,12090,890
20240604,103300,5903751060,12100,12100,12110,12080,3492
20240604,103200,5861475110,12100,12100,12100,12090,378
20240604,103100,5856903890,12090,12080,12110,12080,193
20240604,103000,5854571090,12110,12070,12110,12070,3082
20240604,102900,5817303590,12060,12040,12060,12040,518
20240604,102800,5811065850,12040,12040,12060,12040,3732
20240604,102700,5766096250,12050,12050,12050,12040,2203
20240604,102600,5739552420,12050,12040,12050,12040,1355
20240604,102500,5723237150,12050,12040,12050,12040,1076
20240604,102400,5710281970,12050,12050,12050,12040,393
20240604,102300,5705550230,12050,12050,12050,12040,286
20240604,102200,5702104590,12050,12040,12050,12040,608
20240604,102100,5694781870,12050,12040,12050,12040,905
20240604,102000,5683883610,12040,12040,12040,12030,1660
20240604,101900,5663903860,12040,12050,12050,12030,2200
20240604,101800,5637415150,12050,12050,12050,12040,1709
20240604,101700,5616834010,12040,12030,12050,12030,3382
20240604,101600,5576131820,12030,12040,12040,12030,3968
20240604,101500,5528390370,12040,12030,12050,12020,3258
20240604,101400,5489176470,12020,12040,12040,12020,7193
20240604,101300,5402644580,12040,12050,12050,12040,1637
20240604,101200,5382932500,12050,12070,12070,12040,13472
20240604,101100,5220568200,12060,12080,12090,12060,8369
20240604,101000,5119559670,12080,12090,12100,12070,16434
20240604,100900,4920991260,12100,12100,12100,12090,137
20240604,100800,4919333860,12100,12100,12100,12090,601
20240604,100700,4912062830,12090,12100,12110,12090,6043
20240604,100600,4838946580,12100,12100,12110,12100,536
20240604,100500,4832459940,12110,12110,12110,12100,416
20240604,100400,4827425190,12100,12110,12110,12100,2402
20240604,100300,4798359680,12100,12110,12110,12100,1916
20240604,100200,4775165390,12110,12110,12110,12100,1527
20240604,100100,4756673430,12110,12100,12110,12100,1073
20240604,100000,4743686620,12110,12100,12110,12100,965
20240604,095900,4732008290,12100,12110,12110,12100,1409
20240604,095800,4714946570,12110,12110,12110,12100,5497
20240604,095700,4648432250,12100,12110,12110,12100,1163
20240604,095600,4634350870,12100,12110,12110,12100,1544
20240604,095500,4615668180,12100,12100,12100,12090,8002
20240604,095400,4518847590,12110,12110,12110,12100,1020
20240604,095300,4506499000,12100,12120,12120,12100,5960
20240604,095200,4434335220,12110,12120,12120,12110,3021
20240604,095100,4397743420,12120,12120,12120,12110,1237
20240604,095000,4382752160,12120,12100,12120,12100,3861
20240604,094900,4336003530,12120,12150,12150,12100,7811
20240604,094800,4241326140,12150,12150,12150,12140,3712
20240604,094700,4196253240,12140,12150,12150,12140,1271
20240604,094600,4180812280,12140,12150,12150,12130,201
20240604,094500,4178372270,12150,12140,12150,12120,1362
20240604,094400,4161839270,12140,12100,12140,12100,4540
20240604,094300,4106839000,12100,12090,12110,12090,6548
20240604,094200,4027609450,12100,12110,12110,12090,10343
20240604,094100,3902467880,12110,12110,12120,12100,11451
20240604,094000,3763820910,12110,12120,12120,12110,188
20240604,093900,3761543230,12120,12120,12120,12110,2270
20240604,093800,3734039680,12110,12110,12120,12100,2050
20240604,093700,3709219280,12110,12110,12110,12100,4605
20240604,093600,3653466110,12110,12110,12110,12100,4216
20240604,093500,3602414160,12110,12110,12110,12100,1541
20240604,093400,3583757510,12100,12110,12110,12100,8969
20240604,093300,3475213990,12110,12120,12130,12100,20091
20240604,093200,3231801950,12130,12160,12160,12120,31295
20240604,093100,2852088390,12150,12150,12160,12150,1830
20240604,093000,2829853430,12150,12150,12160,12150,1443
20240604,092900,2812320940,12150,12150,12160,12140,4301
20240604,092800,2760063930,12150,12150,12160,12150,1085
20240604,092700,2746878750,12150,12140,12160,12140,1419
20240604,092600,2729640220,12150,12150,12160,12150,2038
20240604,092500,2704878420,12160,12150,12160,12140,4060
20240604,092400,2655554310,12140,12140,12150,12130,3911
20240604,092300,2608075680,12140,12140,12150,12130,1140
20240604,092200,2594243690,12130,12140,12150,12130,9061
20240604,092100,2484300440,12140,12140,12150,12130,7537
20240604,092000,2392795850,12140,12160,12160,12130,10972
20240604,091900,2259537290,12150,12160,12160,12150,4472
20240604,091800,2205196220,12160,12160,12170,12150,12356
20240604,091700,2054969070,12170,12190,12190,12170,14874
20240604,091600,1873882600,12180,12180,12200,12180,5771
20240604,091500,1803559800,12180,12190,12200,12180,7982
20240604,091400,1706285860,12200,12220,12220,12190,4720
20240604,091300,1648724560,12200,12240,12240,12190,8708
20240604,091200,1542454550,12210,12230,12240,12210,1196
20240604,091100,1527843780,12200,12190,12230,12190,6900
20240604,091000,1443664050,12200,12200,12210,12190,4452
20240604,090900,1389351220,12200,12230,12230,12200,6842
20240604,090800,1305863670,12210,12220,12240,12210,6503
20240604,090700,1226392570,12220,12230,12240,12210,12235
20240604,090600,1076889250,12230,12280,12280,12230,5618
20240604,090500,1008107690,12280,12280,12300,12280,2338
20240604,090400,979385250,12290,12270,12350,12260,3328
20240604,090300,938452890,12270,12220,12270,12200,8430
20240604,090200,835399550,12210,12250,12250,12200,14809
20240604,090100,654599590,12250,12270,12280,12220,12790
20240604,090000,498004250,12280,12320,12400,12270,40234