KissMeData/032190/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191400,771250980,11550,11550,11550,11550,1728
20240604,191300,771250980,11550,11550,11550,11550,0
20240604,191200,771250980,11550,11550,11550,11550,0
20240604,191100,771250980,11550,11550,11550,11550,0
20240604,191000,771250980,11550,11550,11550,11550,0
20240604,190900,771250980,11550,11550,11550,11550,0
20240604,190800,771250980,11550,11550,11550,11550,0
20240604,190700,771250980,11550,11550,11550,11550,0
20240604,190600,771250980,11550,11550,11550,11550,0
20240604,190500,771250980,11550,11550,11550,11550,0
20240604,190400,771250980,11550,11550,11550,11550,0
20240604,190300,771250980,11550,11550,11550,11550,0
20240604,190200,771250980,11550,11550,11550,11550,0
20240604,190100,771250980,11550,11550,11550,11550,0
20240604,190000,771250980,11550,11550,11550,11550,0
20240604,185900,771250980,11550,11550,11550,11550,0
20240604,185800,771250980,11550,11550,11550,11550,0
20240604,185700,771250980,11550,11550,11550,11550,0
20240604,185600,771250980,11550,11550,11550,11550,0
20240604,185500,771250980,11550,11550,11550,11550,0
20240604,185400,771250980,11550,11550,11550,11550,0
20240604,185300,771250980,11550,11550,11550,11550,0
20240604,185200,771250980,11550,11550,11550,11550,0
20240604,185100,771250980,11550,11550,11550,11550,0
20240604,185000,771250980,11550,11550,11550,11550,0
20240604,184900,771250980,11550,11550,11550,11550,0
20240604,184800,771250980,11550,11550,11550,11550,0
20240604,184700,771250980,11550,11550,11550,11550,0
20240604,184600,771250980,11550,11550,11550,11550,0
20240604,184500,771250980,11550,11550,11550,11550,0
20240604,184400,771250980,11550,11550,11550,11550,1728
20240604,184300,771250980,11550,11550,11550,11550,0
20240604,184200,771250980,11550,11550,11550,11550,0
20240604,184100,771250980,11550,11550,11550,11550,0
20240604,184000,771250980,11550,11550,11550,11550,0
20240604,183900,771250980,11550,11550,11550,11550,0
20240604,183800,771250980,11550,11550,11550,11550,0
20240604,183700,771250980,11550,11550,11550,11550,0
20240604,183600,771250980,11550,11550,11550,11550,0
20240604,183500,771250980,11550,11550,11550,11550,0
20240604,183400,771250980,11550,11550,11550,11550,0
20240604,183300,771250980,11550,11550,11550,11550,0
20240604,183200,771250980,11550,11550,11550,11550,0
20240604,183100,771250980,11550,11550,11550,11550,0
20240604,183000,771250980,11550,11550,11550,11550,0
20240604,182900,771250980,11550,11550,11550,11550,0
20240604,182800,771250980,11550,11550,11550,11550,0
20240604,182700,771250980,11550,11550,11550,11550,0
20240604,182600,771250980,11550,11550,11550,11550,0
20240604,182500,771250980,11550,11550,11550,11550,0
20240604,182400,771250980,11550,11550,11550,11550,0
20240604,182300,771250980,11550,11550,11550,11550,0
20240604,182200,771250980,11550,11550,11550,11550,0
20240604,182100,771250980,11550,11550,11550,11550,0
20240604,182000,771250980,11550,11550,11550,11550,0
20240604,181900,771250980,11550,11550,11550,11550,0
20240604,181800,771250980,11550,11550,11550,11550,0
20240604,181700,771250980,11550,11550,11550,11550,0
20240604,181600,771250980,11550,11550,11550,11550,0
20240604,181500,771250980,11550,11550,11550,11550,0
20240604,181400,771250980,11550,11550,11550,11550,1728
20240604,181300,771250980,11550,11550,11550,11550,0
20240604,181200,771250980,11550,11550,11550,11550,0
20240604,181100,771250980,11550,11550,11550,11550,0
20240604,181000,771250980,11550,11550,11550,11550,0
20240604,180900,771250980,11550,11550,11550,11550,0
20240604,180800,771250980,11550,11550,11550,11550,0
20240604,180700,771250980,11550,11550,11550,11550,0
20240604,180600,771250980,11550,11550,11550,11550,0
20240604,180500,771250980,11550,11550,11550,11550,0
20240604,180400,771250980,11550,11550,11550,11550,0
20240604,180300,771250980,11550,11550,11550,11550,0
20240604,180200,771250980,11550,11550,11550,11550,0
20240604,180100,771250980,11550,11550,11550,11550,0
20240604,180000,771250980,11550,11550,11550,11550,0
20240604,175900,771250980,11550,11550,11550,11550,0
20240604,175800,771250980,11550,11550,11550,11550,0
20240604,175700,771250980,11550,11550,11550,11550,0
20240604,175600,771250980,11550,11550,11550,11550,0
20240604,175500,771250980,11550,11550,11550,11550,0
20240604,175400,771250980,11550,11550,11550,11550,0
20240604,175300,771250980,11550,11550,11550,11550,0
20240604,175200,771250980,11550,11550,11550,11550,0
20240604,175100,771250980,11550,11550,11550,11550,0
20240604,175000,771250980,11550,11550,11550,11550,0
20240604,174900,771250980,11550,11550,11550,11550,0
20240604,174800,771250980,11550,11550,11550,11550,0
20240604,174700,771250980,11550,11550,11550,11550,0
20240604,174600,771250980,11550,11550,11550,11550,0
20240604,174500,771250980,11550,11550,11550,11550,0
20240604,174400,771250980,11550,11550,11550,11550,1728
20240604,174300,771250980,11550,11550,11550,11550,0
20240604,174200,771250980,11550,11550,11550,11550,0
20240604,174100,771250980,11550,11550,11550,11550,0
20240604,174000,771250980,11550,11550,11550,11550,0
20240604,173900,771250980,11550,11550,11550,11550,0
20240604,173800,771250980,11550,11550,11550,11550,0
20240604,173700,771250980,11550,11550,11550,11550,0
20240604,173600,771250980,11550,11550,11550,11550,0
20240604,173500,771250980,11550,11550,11550,11550,0
20240604,173400,771250980,11550,11550,11550,11550,0
20240604,173300,771250980,11550,11550,11550,11550,0
20240604,173200,771250980,11550,11550,11550,11550,0
20240604,173100,771250980,11550,11550,11550,11550,0
20240604,173000,771250980,11550,11550,11550,11550,0
20240604,172900,771250980,11550,11550,11550,11550,0
20240604,172800,771250980,11550,11550,11550,11550,0
20240604,172700,771250980,11550,11550,11550,11550,0
20240604,172600,771250980,11550,11550,11550,11550,0
20240604,172500,771250980,11550,11550,11550,11550,0
20240604,172400,771250980,11550,11550,11550,11550,0
20240604,172300,771250980,11550,11550,11550,11550,0
20240604,172200,771250980,11550,11550,11550,11550,0
20240604,172100,771250980,11550,11550,11550,11550,0
20240604,172000,771250980,11550,11550,11550,11550,0
20240604,171900,771250980,11550,11550,11550,11550,0
20240604,171800,771250980,11550,11550,11550,11550,0
20240604,171700,771250980,11550,11550,11550,11550,0
20240604,171600,771250980,11550,11550,11550,11550,0
20240604,171500,771250980,11550,11550,11550,11550,0
20240604,171400,771250980,11550,11550,11550,11550,1728
20240604,171300,771250980,11550,11550,11550,11550,0
20240604,171200,771250980,11550,11550,11550,11550,0
20240604,171100,771250980,11550,11550,11550,11550,0
20240604,171000,771250980,11550,11550,11550,11550,0
20240604,170900,771250980,11550,11550,11550,11550,0
20240604,170800,771250980,11550,11550,11550,11550,0
20240604,170700,771250980,11550,11550,11550,11550,0
20240604,170600,771250980,11550,11550,11550,11550,0
20240604,170500,771250980,11550,11550,11550,11550,0
20240604,170400,771250980,11550,11550,11550,11550,0
20240604,170300,771250980,11550,11550,11550,11550,0
20240604,170200,771250980,11550,11550,11550,11550,0
20240604,170100,771250980,11550,11550,11550,11550,0
20240604,170000,771250980,11550,11550,11550,11550,0
20240604,165900,771250980,11550,11550,11550,11550,0
20240604,165800,771250980,11550,11550,11550,11550,0
20240604,165700,771250980,11550,11550,11550,11550,0
20240604,165600,771250980,11550,11550,11550,11550,0
20240604,165500,771250980,11550,11550,11550,11550,0
20240604,165400,771250980,11550,11550,11550,11550,0
20240604,165300,771250980,11550,11550,11550,11550,0
20240604,165200,771250980,11550,11550,11550,11550,0
20240604,165100,771250980,11550,11550,11550,11550,0
20240604,165000,771250980,11550,11550,11550,11550,0
20240604,164900,771250980,11550,11550,11550,11550,0
20240604,164800,771250980,11550,11550,11550,11550,0
20240604,164700,771250980,11550,11550,11550,11550,0
20240604,164600,771250980,11550,11550,11550,11550,0
20240604,164500,771250980,11550,11550,11550,11550,0
20240604,164400,771250980,11550,11550,11550,11550,1728
20240604,164300,771250980,11550,11550,11550,11550,0
20240604,164200,771250980,11550,11550,11550,11550,0
20240604,164100,771250980,11550,11550,11550,11550,0
20240604,164000,771250980,11550,11550,11550,11550,0
20240604,163900,771250980,11550,11550,11550,11550,0
20240604,163800,771250980,11550,11550,11550,11550,0
20240604,163700,771250980,11550,11550,11550,11550,0
20240604,163600,771250980,11550,11550,11550,11550,0
20240604,163500,771250980,11550,11550,11550,11550,0
20240604,163400,771250980,11550,11550,11550,11550,0
20240604,163300,771250980,11550,11550,11550,11550,0
20240604,163200,771250980,11550,11550,11550,11550,0
20240604,163100,771250980,11550,11550,11550,11550,0
20240604,163000,771250980,11550,11550,11550,11550,0
20240604,162900,771250980,11550,11550,11550,11550,0
20240604,162800,771250980,11550,11550,11550,11550,0
20240604,162700,771250980,11550,11550,11550,11550,0
20240604,162600,771250980,11550,11550,11550,11550,0
20240604,162500,771250980,11550,11550,11550,11550,0
20240604,162400,771250980,11550,11550,11550,11550,0
20240604,162300,771250980,11550,11550,11550,11550,0
20240604,162200,771250980,11550,11550,11550,11550,0
20240604,162100,771250980,11550,11550,11550,11550,0
20240604,162000,771250980,11550,11550,11550,11550,0
20240604,161900,771250980,11550,11550,11550,11550,0
20240604,161800,771250980,11550,11550,11550,11550,0
20240604,161700,771250980,11550,11550,11550,11550,0
20240604,161600,771250980,11550,11550,11550,11550,0
20240604,161500,771250980,11550,11550,11550,11550,0
20240604,161400,771250980,11550,11550,11550,11550,1728
20240604,161300,771250980,11550,11550,11550,11550,0
20240604,161200,771250980,11550,11550,11550,11550,0
20240604,161100,771250980,11550,11550,11550,11550,0
20240604,161000,771250980,11550,11550,11550,11550,0
20240604,160900,771250980,11550,11550,11550,11550,0
20240604,160800,771250980,11550,11550,11550,11550,0
20240604,160700,771250980,11550,11550,11550,11550,0
20240604,160600,771250980,11550,11550,11550,11550,0
20240604,160500,771250980,11550,11550,11550,11550,0
20240604,160400,771250980,11550,11550,11550,11550,0
20240604,160300,771250980,11550,11550,11550,11550,0
20240604,160200,771250980,11550,11550,11550,11550,0
20240604,160100,771250980,11550,11550,11550,11550,0
20240604,160000,771250980,11550,11550,11550,11550,0
20240604,155900,771250980,11550,11550,11550,11550,0
20240604,155800,771250980,11550,11550,11550,11550,0
20240604,155700,771250980,11550,11550,11550,11550,0
20240604,155600,771250980,11550,11550,11550,11550,0
20240604,155500,771250980,11550,11550,11550,11550,0
20240604,155400,771250980,11550,11550,11550,11550,0
20240604,155300,771250980,11550,11550,11550,11550,0
20240604,155200,771250980,11550,11550,11550,11550,0
20240604,155100,771250980,11550,11550,11550,11550,0
20240604,155000,771250980,11550,11550,11550,11550,0
20240604,154900,771250980,11550,11550,11550,11550,0
20240604,154800,771250980,11550,11550,11550,11550,0
20240604,154700,771250980,11550,11550,11550,11550,0
20240604,154600,771250980,11550,11550,11550,11550,0
20240604,154500,771250980,11550,11550,11550,11550,0
20240604,154400,771250980,11550,11550,11550,11550,1728
20240604,154300,771250980,11550,11550,11550,11550,0
20240604,154200,771250980,11550,11550,11550,11550,0
20240604,154100,771250980,11550,11550,11550,11550,0
20240604,154000,771250980,11550,11550,11550,11550,0
20240604,153900,771250980,11550,11550,11550,11550,0
20240604,153800,771250980,11550,11550,11550,11550,0
20240604,153700,771250980,11550,11550,11550,11550,0
20240604,153600,771250980,11550,11550,11550,11550,0
20240604,153500,771250980,11550,11550,11550,11550,0
20240604,153400,771250980,11550,11550,11550,11550,0
20240604,153300,771250980,11550,11550,11550,11550,0
20240604,153200,771250980,11550,11550,11550,11550,0
20240604,153100,771250980,11550,11550,11550,11550,0
20240604,153000,771250980,11550,11550,11550,11550,1728
20240604,152900,751292580,11560,11560,11560,11560,0
20240604,152800,751292580,11560,11560,11560,11560,0
20240604,152700,751292580,11560,11560,11560,11560,0
20240604,152600,751292580,11560,11560,11560,11560,0
20240604,152500,751292580,11560,11560,11560,11560,0
20240604,152400,751292580,11560,11560,11560,11560,0
20240604,152300,751292580,11560,11560,11560,11560,0
20240604,152200,751292580,11560,11560,11560,11560,0
20240604,152100,751292580,11560,11560,11560,11560,0
20240604,152000,751292580,11560,11560,11560,11560,0
20240604,151900,751292580,11560,11560,11560,11550,101
20240604,151800,750125070,11560,11560,11560,11550,79
20240604,151700,749211840,11560,11560,11560,11560,108
20240604,151600,747963360,11560,11560,11570,11560,756
20240604,151500,739223990,11560,11560,11560,11560,780
20240604,151400,730207190,11560,11560,11560,11560,0
20240604,151300,730207190,11560,11560,11560,11560,0
20240604,151200,730207190,11560,11560,11560,11560,10
20240604,151100,730091590,11570,11570,11570,11570,7
20240604,151000,730010600,11570,11570,11570,11570,60
20240604,150900,729316400,11570,11570,11570,11560,724
20240604,150800,720946030,11570,11560,11570,11560,136
20240604,150700,719373510,11560,11570,11570,11560,1070
20240604,150600,707004220,11580,11580,11580,11580,0
20240604,150500,707004220,11580,11570,11580,11570,137
20240604,150400,705418770,11570,11570,11570,11570,221
20240604,150300,702861800,11570,11570,11570,11570,15
20240604,150200,702688250,11570,11570,11570,11570,200
20240604,150100,700374250,11570,11570,11570,11570,2
20240604,150000,700351110,11600,11570,11600,11570,293
20240604,145900,696960460,11570,11570,11570,11570,2
20240604,145800,696937320,11560,11570,11570,11560,1390
20240604,145700,680860840,11570,11570,11570,11570,0
20240604,145600,680860840,11570,11580,11580,11570,3
20240604,145500,680826120,11580,11580,11580,11580,0
20240604,145400,680826120,11580,11580,11580,11580,34
20240604,145300,680432400,11580,11580,11580,11580,1
20240604,145200,680420820,11580,11580,11580,11580,0
20240604,145100,680420820,11580,11580,11580,11580,36
20240604,145000,680003940,11570,11570,11570,11570,0
20240604,144900,680003940,11570,11580,11580,11570,706
20240604,144800,671835460,11590,11590,11590,11590,1
20240604,144700,671823870,11580,11580,11580,11580,0
20240604,144600,671823870,11580,11580,11580,11580,0
20240604,144500,671823870,11580,11580,11580,11580,10
20240604,144400,671708070,11580,11570,11580,11570,286
20240604,144300,668398950,11570,11570,11570,11570,51
20240604,144200,667808880,11560,11560,11560,11560,246
20240604,144100,664965120,11560,11560,11560,11560,41
20240604,144000,664491160,11560,11560,11560,11560,25
20240604,143900,664202160,11560,11570,11570,11560,236
20240604,143800,661472360,11560,11560,11560,11560,376
20240604,143700,657125800,11550,11560,11560,11550,420
20240604,143600,652271390,11560,11590,11590,11560,2687
20240604,143500,621149370,11590,11600,11600,11590,1024
20240604,143400,609272550,11600,11600,11600,11600,0
20240604,143300,609272550,11600,11600,11600,11600,10
20240604,143200,609156550,11610,11610,11610,11610,11
20240604,143100,609028840,11610,11610,11610,11610,1
20240604,143000,609017230,11590,11590,11590,11590,0
20240604,142900,609017230,11590,11600,11600,11590,1159
20240604,142800,595574150,11600,11610,11610,11600,348
20240604,142700,591534130,11620,11620,11620,11620,1
20240604,142600,591522510,11610,11610,11610,11610,0
20240604,142500,591522510,11610,11610,11610,11610,178
20240604,142400,589455930,11620,11620,11620,11620,0
20240604,142300,589455930,11620,11620,11620,11620,0
20240604,142200,589455930,11620,11620,11620,11620,17
20240604,142100,589258390,11600,11600,11600,11600,0
20240604,142000,589258390,11600,11610,11610,11600,1103
20240604,141900,576457590,11610,11610,11610,11610,0
20240604,141800,576457590,11610,11600,11610,11600,2
20240604,141700,576434380,11600,11600,11600,11600,500
20240604,141600,570634380,11600,11600,11600,11600,1
20240604,141500,570622780,11600,11600,11600,11600,252
20240604,141400,567699580,11600,11600,11600,11600,0
20240604,141300,567699580,11600,11600,11600,11600,100
20240604,141200,566539580,11600,11600,11600,11600,134
20240604,141100,564985180,11590,11590,11590,11590,131
20240604,141000,563466890,11580,11590,11590,11580,363
20240604,140900,559260230,11600,11600,11600,11600,0
20240604,140800,559260230,11600,11600,11600,11600,60
20240604,140700,558564230,11600,11600,11600,11600,0
20240604,140600,558564230,11600,11600,11600,11600,0
20240604,140500,558564230,11600,11600,11600,11600,0
20240604,140400,558564230,11600,11600,11600,11600,37
20240604,140300,558135030,11600,11600,11600,11600,148
20240604,140200,556418230,11590,11590,11590,11580,942
20240604,140100,545500690,11600,11600,11600,11600,114
20240604,140000,544178290,11610,11610,11610,11610,0
20240604,135900,544178290,11610,11610,11610,11610,0
20240604,135800,544178290,11610,11610,11610,11610,0
20240604,135700,544178290,11610,11610,11610,11610,0
20240604,135600,544178290,11610,11610,11610,11610,1
20240604,135500,544166680,11590,11590,11590,11590,0
20240604,135400,544166680,11590,11590,11590,11590,0
20240604,135300,544166680,11590,11600,11600,11590,141
20240604,135200,542532230,11600,11600,11600,11600,0
20240604,135100,542532230,11600,11600,11600,11600,287
20240604,135000,539203030,11600,11600,11600,11600,18
20240604,134900,538994230,11600,11610,11610,11600,56
20240604,134800,538344480,11580,11630,11630,11580,1842
20240604,134700,516973770,11600,11630,11630,11600,8083
20240604,134600,423096700,11640,11640,11640,11640,1
20240604,134500,423085060,11640,11640,11640,11640,5
20240604,134400,423026860,11640,11640,11640,11640,178
20240604,134300,420954940,11630,11630,11630,11630,0
20240604,134200,420954940,11630,11630,11630,11630,6
20240604,134100,420885160,11640,11640,11640,11640,6
20240604,134000,420815320,11640,11640,11640,11640,1
20240604,133900,420803680,11640,11640,11640,11640,5
20240604,133800,420745480,11640,11640,11640,11640,10
20240604,133700,420629080,11640,11640,11640,11640,0
20240604,133600,420629080,11640,11640,11640,11630,56
20240604,133500,419977500,11640,11640,11640,11640,11
20240604,133400,419849460,11640,11630,11640,11630,75
20240604,133300,418977160,11640,11640,11640,11640,1
20240604,133200,418965520,11630,11630,11630,11630,3
20240604,133100,418930630,11630,11630,11630,11630,20
20240604,133000,418698030,11640,11640,11640,11640,10
20240604,132900,418581630,11640,11640,11640,11640,0
20240604,132800,418581630,11640,11640,11640,11640,1
20240604,132700,418569990,11640,11640,11640,11630,477
20240604,132600,413017980,11650,11650,11650,11650,4
20240604,132500,412971380,11650,11650,11650,11650,11
20240604,132400,412843230,11650,11650,11650,11650,0
20240604,132300,412843230,11650,11650,11650,11650,25
20240604,132200,412551980,11650,11650,11650,11650,0
20240604,132100,412551980,11650,11650,11650,11650,4
20240604,132000,412505380,11650,11650,11650,11650,0
20240604,131900,412505380,11650,11650,11650,11650,5
20240604,131800,412447130,11650,11640,11650,11640,216
20240604,131700,409932600,11630,11640,11640,11630,458
20240604,131600,404602030,11640,11640,11640,11640,0
20240604,131500,404602030,11640,11640,11640,11640,228
20240604,131400,401948110,11640,11640,11640,11640,0
20240604,131300,401948110,11640,11640,11640,11640,0
20240604,131200,401948110,11640,11650,11650,11640,76
20240604,131100,401062960,11650,11650,11650,11650,0
20240604,131000,401062960,11650,11650,11650,11650,0
20240604,130900,401062960,11650,11650,11650,11650,0
20240604,130800,401062960,11650,11650,11650,11650,230
20240604,130700,398383460,11650,11650,11650,11650,2
20240604,130600,398360160,11650,11650,11650,11650,0
20240604,130500,398360160,11650,11650,11650,11650,1
20240604,130400,398348510,11640,11640,11640,11640,478
20240604,130300,392784590,11640,11640,11640,11630,104
20240604,130200,391574290,11630,11630,11630,11630,17
20240604,130100,391376580,11640,11640,11640,11640,111
20240604,130000,390084540,11640,11640,11640,11640,0
20240604,125900,390084540,11640,11640,11640,11640,246
20240604,125800,387221100,11630,11630,11630,11630,0
20240604,125700,387221100,11630,11630,11630,11630,0
20240604,125600,387221100,11630,11630,11630,11630,10
20240604,125500,387104800,11630,11630,11630,11630,10
20240604,125400,386988500,11630,11630,11630,11630,0
20240604,125300,386988500,11630,11630,11630,11630,0
20240604,125200,386988500,11630,11630,11630,11630,72
20240604,125100,386151140,11640,11640,11640,11640,0
20240604,125000,386151140,11640,11640,11640,11640,144
20240604,124900,384474980,11640,11640,11640,11640,0
20240604,124800,384474980,11640,11640,11640,11640,207
20240604,124700,382065500,11640,11640,11640,11640,5
20240604,124600,382007300,11640,11640,11640,11640,1
20240604,124500,381995660,11640,11630,11640,11630,51
20240604,124400,381402520,11630,11630,11630,11630,108
20240604,124300,380146480,11630,11630,11630,11630,7
20240604,124200,380065070,11630,11630,11630,11630,0
20240604,124100,380065070,11630,11630,11630,11630,2
20240604,124000,380041810,11630,11630,11630,11630,1
20240604,123900,380030180,11630,11640,11640,11620,732
20240604,123800,371517170,11640,11640,11640,11640,2
20240604,123700,371493890,11640,11640,11640,11640,1
20240604,123600,371482250,11640,11640,11640,11640,143
20240604,123500,369817730,11650,11650,11650,11650,100
20240604,123400,368652730,11640,11640,11640,11630,262
20240604,123300,365603060,11640,11640,11640,11640,100
20240604,123200,364439060,11640,11640,11640,11640,15
20240604,123100,364264460,11630,11630,11630,11630,0
20240604,123000,364264460,11630,11630,11630,11630,0
20240604,122900,364264460,11630,11640,11640,11630,30
20240604,122800,363915270,11640,11650,11650,11640,263
20240604,122700,360853940,11640,11640,11640,11640,0
20240604,122600,360853940,11640,11640,11640,11640,0
20240604,122500,360853940,11640,11640,11640,11640,340
20240604,122400,356896340,11640,11640,11640,11640,620
20240604,122300,349679540,11650,11650,11650,11650,7
20240604,122200,349597990,11640,11640,11640,11640,0
20240604,122100,349597990,11640,11640,11640,11640,50
20240604,122000,349015990,11640,11640,11640,11640,155
20240604,121900,347211790,11640,11640,11640,11640,48
20240604,121800,346653070,11640,11650,11650,11640,549
20240604,121700,340257510,11660,11660,11660,11660,0
20240604,121600,340257510,11660,11660,11660,11660,1
20240604,121500,340245850,11660,11660,11660,11660,4
20240604,121400,340199210,11650,11650,11650,11650,0
20240604,121300,340199210,11650,11650,11650,11650,0
20240604,121200,340199210,11650,11650,11650,11650,12
20240604,121100,340059410,11640,11640,11640,11640,0
20240604,121000,340059410,11640,11640,11640,11640,1
20240604,120900,340047770,11640,11650,11650,11640,81
20240604,120800,339104910,11650,11650,11650,11650,20
20240604,120700,338871910,11640,11640,11640,11640,0
20240604,120600,338871910,11640,11640,11650,11640,3
20240604,120500,338836980,11650,11650,11650,11650,1
20240604,120400,338825330,11650,11650,11650,11650,0
20240604,120300,338825330,11650,11650,11650,11650,2
20240604,120200,338802030,11630,11630,11630,11630,0
20240604,120100,338802030,11630,11650,11650,11630,471
20240604,120000,333317600,11670,11660,11670,11660,101
20240604,115900,332139930,11660,11660,11660,11660,5
20240604,115800,332081630,11650,11650,11650,11650,0
20240604,115700,332081630,11650,11650,11650,11650,41
20240604,115600,331603980,11650,11650,11650,11650,106
20240604,115500,330369080,11660,11660,11660,11660,5
20240604,115400,330310780,11660,11660,11660,11660,0
20240604,115300,330310780,11660,11660,11660,11660,0
20240604,115200,330310780,11660,11670,11670,11660,68
20240604,115100,329517850,11660,11650,11660,11650,43
20240604,115000,329016730,11650,11650,11650,11650,100
20240604,114900,327851730,11650,11650,11650,11650,0
20240604,114800,327851730,11650,11650,11650,11650,0
20240604,114700,327851730,11650,11650,11650,11650,0
20240604,114600,327851730,11650,11650,11650,11650,38
20240604,114500,327409030,11650,11650,11650,11650,12
20240604,114400,327269230,11670,11670,11670,11600,1810
20240604,114300,306232120,11670,11670,11670,11670,279
20240604,114200,302976190,11660,11650,11660,11650,108
20240604,114100,301717030,11650,11650,11650,11650,0
20240604,114000,301717030,11650,11650,11650,11650,194
20240604,113900,299456930,11650,11680,11680,11650,9536
20240604,113800,188239940,11700,11700,11700,11700,0
20240604,113700,188239940,11700,11700,11700,11700,1
20240604,113600,188228240,11690,11690,11690,11690,0
20240604,113500,188228240,11690,11690,11690,11690,0
20240604,113400,188228240,11690,11690,11690,11690,50
20240604,113300,187643740,11690,11690,11690,11690,100
20240604,113200,186474740,11700,11700,11700,11700,0
20240604,113100,186474740,11700,11700,11700,11700,0
20240604,113000,186474740,11700,11700,11700,11700,2
20240604,112900,186451340,11680,11690,11690,11680,54
20240604,112800,185820180,11690,11690,11690,11690,10
20240604,112700,185703280,11690,11690,11690,11690,0
20240604,112600,185703280,11690,11690,11690,11690,49
20240604,112500,185130470,11680,11690,11690,11680,57
20240604,112400,184464380,11700,11700,11700,11700,0
20240604,112300,184464380,11700,11700,11700,11690,140
20240604,112200,182826480,11690,11690,11690,11690,0
20240604,112100,182826480,11690,11690,11690,11680,97
20240604,112000,181692600,11690,11690,11690,11690,1
20240604,111900,181680910,11690,11690,11690,11690,68
20240604,111800,180885990,11690,11690,11690,11690,0
20240604,111700,180885990,11690,11690,11690,11690,2
20240604,111600,180862610,11700,11700,11700,11700,15
20240604,111500,180687110,11700,11700,11700,11700,1
20240604,111400,180675410,11690,11690,11690,11690,0
20240604,111300,180675410,11690,11690,11690,11690,0
20240604,111200,180675410,11690,11690,11690,11690,137
20240604,111100,179073880,11700,11700,11700,11700,1
20240604,111000,179062180,11700,11700,11700,11700,63
20240604,110900,178325080,11700,11700,11700,11700,3
20240604,110800,178289980,11700,11700,11700,11700,1
20240604,110700,178278280,11690,11690,11690,11690,1
20240604,110600,178266590,11690,11690,11690,11690,0
20240604,110500,178266590,11690,11690,11690,11690,100
20240604,110400,177097590,11690,11690,11690,11690,52
20240604,110300,176489710,11680,11690,11690,11680,184
20240604,110200,174339100,11680,11700,11700,11680,206
20240604,110100,171930170,11700,11700,11700,11700,0
20240604,110000,171930170,11700,11700,11700,11700,0
20240604,105900,171930170,11700,11690,11700,11680,666
20240604,105800,164145290,11690,11690,11690,11690,2
20240604,105700,164121910,11700,11700,11700,11700,0
20240604,105600,164121910,11700,11700,11700,11700,0
20240604,105500,164121910,11700,11700,11700,11700,100
20240604,105400,162951910,11690,11690,11690,11690,66
20240604,105300,162180370,11690,11690,11690,11690,0
20240604,105200,162180370,11690,11700,11700,11690,2
20240604,105100,162156980,11700,11700,11700,11700,7
20240604,105000,162075080,11680,11680,11680,11680,0
20240604,104900,162075080,11680,11680,11680,11680,0
20240604,104800,162075080,11680,11680,11680,11680,0
20240604,104700,162075080,11680,11690,11690,11680,72
20240604,104600,161233480,11680,11680,11680,11680,5
20240604,104500,161175080,11680,11680,11680,11680,0
20240604,104400,161175080,11680,11680,11680,11680,10
20240604,104300,161058280,11690,11690,11690,11690,73
20240604,104200,160204910,11680,11700,11700,11680,885
20240604,104100,149856830,11700,11700,11700,11700,0
20240604,104000,149856830,11700,11700,11700,11700,1
20240604,103900,149845130,11700,11700,11700,11700,0
20240604,103800,149845130,11700,11700,11700,11700,5
20240604,103700,149786630,11700,11700,11700,11700,0
20240604,103600,149786630,11700,11700,11700,11700,0
20240604,103500,149786630,11700,11700,11700,11700,10
20240604,103400,149669630,11700,11700,11700,11700,268
20240604,103300,146534030,11700,11700,11700,11700,0
20240604,103200,146534030,11700,11700,11700,11700,0
20240604,103100,146534030,11700,11710,11710,11700,202
20240604,103000,144168840,11710,11720,11720,11710,192
20240604,102900,141918630,11730,11730,11730,11730,4
20240604,102800,141871710,11730,11730,11730,11730,0
20240604,102700,141871710,11730,11730,11730,11730,0
20240604,102600,141871710,11730,11730,11730,11730,0
20240604,102500,141871710,11730,11730,11730,11730,72
20240604,102400,141027150,11740,11740,11740,11740,102
20240604,102300,139829670,11750,11750,11750,11750,106
20240604,102200,138584170,11740,11740,11740,11740,0
20240604,102100,138584170,11740,11740,11740,11740,0
20240604,102000,138584170,11740,11720,11740,11720,570
20240604,101900,131900860,11710,11710,11710,11710,5
20240604,101800,131842310,11710,11710,11710,11710,0
20240604,101700,131842310,11710,11710,11710,11710,1
20240604,101600,131830600,11710,11720,11720,11710,52
20240604,101500,131221180,11710,11710,11710,11710,10
20240604,101400,131104080,11720,11720,11720,11720,0
20240604,101300,131104080,11720,11720,11720,11720,4
20240604,101200,131057200,11710,11710,11710,11710,60
20240604,101100,130354600,11710,11710,11710,11710,161
20240604,101000,128469290,11710,11690,11710,11690,394
20240604,100900,123856150,11700,11700,11700,11700,0
20240604,100800,123856150,11700,11700,11700,11700,100
20240604,100700,122686150,11700,11700,11700,11700,0
20240604,100600,122686150,11700,11700,11700,11700,0
20240604,100500,122686150,11700,11700,11700,11700,0
20240604,100400,122686150,11700,11700,11700,11700,3
20240604,100300,122651050,11720,11720,11720,11720,1
20240604,100200,122639330,11700,11700,11700,11700,89
20240604,100100,121598030,11700,11700,11700,11700,0
20240604,100000,121598030,11700,11690,11700,11690,55
20240604,095900,120955030,11690,11720,11720,11690,1056
20240604,095800,108601490,11720,11720,11720,11720,7
20240604,095700,108519450,11720,11720,11720,11720,1
20240604,095600,108507730,11710,11710,11710,11710,0
20240604,095500,108507730,11710,11710,11710,11710,124
20240604,095400,107055690,11710,11710,11710,11700,183
20240604,095300,104914470,11710,11710,11710,11710,140
20240604,095200,103275070,11710,11710,11710,11710,27
20240604,095100,102958900,11710,11710,11710,11710,0
20240604,095000,102958900,11710,11710,11710,11710,0
20240604,094900,102958900,11710,11710,11710,11710,11
20240604,094800,102830090,11700,11700,11700,11700,20
20240604,094700,102596090,11700,11700,11700,11700,5
20240604,094600,102537590,11700,11700,11700,11700,0
20240604,094500,102537590,11700,11700,11700,11700,45
20240604,094400,102011090,11700,11720,11720,11700,1161
20240604,094300,88420600,11720,11720,11720,11720,28
20240604,094200,88092440,11720,11730,11730,11720,359
20240604,094100,83884510,11750,11750,11750,11750,0
20240604,094000,83884510,11750,11750,11750,11750,59
20240604,093900,83191260,11750,11750,11750,11750,5
20240604,093800,83132510,11750,11750,11750,11750,0
20240604,093700,83132510,11750,11740,11750,11740,34
20240604,093600,82733300,11730,11730,11730,11730,0
20240604,093500,82733300,11730,11730,11730,11730,5
20240604,093400,82674650,11720,11720,11720,11720,0
20240604,093300,82674650,11720,11720,11720,11720,176
20240604,093200,80611930,11730,11750,11760,11730,521
20240604,093100,74500300,11750,11750,11750,11750,36
20240604,093000,74077300,11730,11750,11750,11730,42
20240604,092900,73584240,11750,11730,11750,11730,503
20240604,092800,67674890,11730,11750,11750,11730,1365
20240604,092700,51637720,11760,11760,11760,11760,10
20240604,092600,51520120,11760,11760,11760,11760,94
20240604,092500,50414680,11780,11780,11780,11780,25
20240604,092400,50120180,11760,11760,11760,11760,6
20240604,092300,50049620,11760,11760,11760,11760,16
20240604,092200,49861460,11780,11780,11780,11780,0
20240604,092100,49861460,11780,11760,11780,11760,27
20240604,092000,49543900,11760,11760,11760,11760,535
20240604,091900,43252300,11780,11780,11780,11760,158
20240604,091800,41394000,11790,11790,11790,11790,0
20240604,091700,41394000,11790,11790,11790,11750,318
20240604,091600,37645870,11760,11770,11770,11760,641
20240604,091500,30107700,11770,11800,11800,11770,229
20240604,091400,27410910,11780,11800,11800,11780,104
20240604,091300,26183790,11780,11780,11780,11780,5
20240604,091200,26124890,11800,11800,11800,11800,1
20240604,091100,26113090,11780,11780,11780,11780,18
20240604,091000,25901050,11790,11800,11800,11790,218
20240604,090900,23328700,11800,11770,11800,11770,55
20240604,090800,22679850,11760,11760,11760,11760,0
20240604,090700,22679850,11760,11800,11810,11760,882
20240604,090600,12268530,11800,11820,11820,11790,238
20240604,090500,9458450,11810,11740,11810,11740,146
20240604,090400,7736200,11730,11730,11730,11730,2
20240604,090300,7712740,11750,11750,11750,11750,9
20240604,090200,7606990,11730,11730,11730,11730,5
20240604,090100,7548340,11730,11740,11740,11730,69
20240604,090000,6738760,11740,11740,11740,11740,574