KissMeData/007390/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,185000,5166361020,11270,11270,11270,11270,10435
20240604,184900,5166361020,11270,11270,11270,11270,0
20240604,184800,5166361020,11270,11270,11270,11270,0
20240604,184700,5166361020,11270,11270,11270,11270,0
20240604,184600,5166361020,11270,11270,11270,11270,0
20240604,184500,5166361020,11270,11270,11270,11270,0
20240604,184400,5166361020,11270,11270,11270,11270,0
20240604,184300,5166361020,11270,11270,11270,11270,0
20240604,184200,5166361020,11270,11270,11270,11270,0
20240604,184100,5166361020,11270,11270,11270,11270,0
20240604,184000,5166361020,11270,11270,11270,11270,0
20240604,183900,5166361020,11270,11270,11270,11270,0
20240604,183800,5166361020,11270,11270,11270,11270,0
20240604,183700,5166361020,11270,11270,11270,11270,0
20240604,183600,5166361020,11270,11270,11270,11270,0
20240604,183500,5166361020,11270,11270,11270,11270,0
20240604,183400,5166361020,11270,11270,11270,11270,0
20240604,183300,5166361020,11270,11270,11270,11270,0
20240604,183200,5166361020,11270,11270,11270,11270,0
20240604,183100,5166361020,11270,11270,11270,11270,0
20240604,183000,5166361020,11270,11270,11270,11270,0
20240604,182900,5166361020,11270,11270,11270,11270,0
20240604,182800,5166361020,11270,11270,11270,11270,0
20240604,182700,5166361020,11270,11270,11270,11270,0
20240604,182600,5166361020,11270,11270,11270,11270,0
20240604,182500,5166361020,11270,11270,11270,11270,0
20240604,182400,5166361020,11270,11270,11270,11270,0
20240604,182300,5166361020,11270,11270,11270,11270,0
20240604,182200,5166361020,11270,11270,11270,11270,0
20240604,182100,5166361020,11270,11270,11270,11270,0
20240604,182000,5166361020,11270,11270,11270,11270,10435
20240604,181900,5166361020,11270,11270,11270,11270,0
20240604,181800,5166361020,11270,11270,11270,11270,0
20240604,181700,5166361020,11270,11270,11270,11270,0
20240604,181600,5166361020,11270,11270,11270,11270,0
20240604,181500,5166361020,11270,11270,11270,11270,0
20240604,181400,5166361020,11270,11270,11270,11270,0
20240604,181300,5166361020,11270,11270,11270,11270,0
20240604,181200,5166361020,11270,11270,11270,11270,0
20240604,181100,5166361020,11270,11270,11270,11270,0
20240604,181000,5166361020,11270,11270,11270,11270,0
20240604,180900,5166361020,11270,11270,11270,11270,0
20240604,180800,5166361020,11270,11270,11270,11270,0
20240604,180700,5166361020,11270,11270,11270,11270,0
20240604,180600,5166361020,11270,11270,11270,11270,0
20240604,180500,5166361020,11270,11270,11270,11270,0
20240604,180400,5166361020,11270,11270,11270,11270,0
20240604,180300,5166361020,11270,11270,11270,11270,0
20240604,180200,5166361020,11270,11270,11270,11270,0
20240604,180100,5166361020,11270,11270,11270,11270,0
20240604,180000,5166361020,11270,11270,11270,11270,0
20240604,175900,5166361020,11270,11270,11270,11270,0
20240604,175800,5166361020,11270,11270,11270,11270,0
20240604,175700,5166361020,11270,11270,11270,11270,0
20240604,175600,5166361020,11270,11270,11270,11270,0
20240604,175500,5166361020,11270,11270,11270,11270,0
20240604,175400,5166361020,11270,11270,11270,11270,0
20240604,175300,5166361020,11270,11270,11270,11270,0
20240604,175200,5166361020,11270,11270,11270,11270,0
20240604,175100,5166361020,11270,11270,11270,11270,0
20240604,175000,5166361020,11270,11270,11270,11270,10435
20240604,174900,5166361020,11270,11270,11270,11270,0
20240604,174800,5166361020,11270,11270,11270,11270,0
20240604,174700,5166361020,11270,11270,11270,11270,0
20240604,174600,5166361020,11270,11270,11270,11270,0
20240604,174500,5166361020,11270,11270,11270,11270,0
20240604,174400,5166361020,11270,11270,11270,11270,0
20240604,174300,5166361020,11270,11270,11270,11270,0
20240604,174200,5166361020,11270,11270,11270,11270,0
20240604,174100,5166361020,11270,11270,11270,11270,0
20240604,174000,5166361020,11270,11270,11270,11270,0
20240604,173900,5166361020,11270,11270,11270,11270,0
20240604,173800,5166361020,11270,11270,11270,11270,0
20240604,173700,5166361020,11270,11270,11270,11270,0
20240604,173600,5166361020,11270,11270,11270,11270,0
20240604,173500,5166361020,11270,11270,11270,11270,0
20240604,173400,5166361020,11270,11270,11270,11270,0
20240604,173300,5166361020,11270,11270,11270,11270,0
20240604,173200,5166361020,11270,11270,11270,11270,0
20240604,173100,5166361020,11270,11270,11270,11270,0
20240604,173000,5166361020,11270,11270,11270,11270,0
20240604,172900,5166361020,11270,11270,11270,11270,0
20240604,172800,5166361020,11270,11270,11270,11270,0
20240604,172700,5166361020,11270,11270,11270,11270,0
20240604,172600,5166361020,11270,11270,11270,11270,0
20240604,172500,5166361020,11270,11270,11270,11270,0
20240604,172400,5166361020,11270,11270,11270,11270,0
20240604,172300,5166361020,11270,11270,11270,11270,0
20240604,172200,5166361020,11270,11270,11270,11270,0
20240604,172100,5166361020,11270,11270,11270,11270,0
20240604,172000,5166361020,11270,11270,11270,11270,10435
20240604,171900,5166361020,11270,11270,11270,11270,0
20240604,171800,5166361020,11270,11270,11270,11270,0
20240604,171700,5166361020,11270,11270,11270,11270,0
20240604,171600,5166361020,11270,11270,11270,11270,0
20240604,171500,5166361020,11270,11270,11270,11270,0
20240604,171400,5166361020,11270,11270,11270,11270,0
20240604,171300,5166361020,11270,11270,11270,11270,0
20240604,171200,5166361020,11270,11270,11270,11270,0
20240604,171100,5166361020,11270,11270,11270,11270,0
20240604,171000,5166361020,11270,11270,11270,11270,0
20240604,170900,5166361020,11270,11270,11270,11270,0
20240604,170800,5166361020,11270,11270,11270,11270,0
20240604,170700,5166361020,11270,11270,11270,11270,0
20240604,170600,5166361020,11270,11270,11270,11270,0
20240604,170500,5166361020,11270,11270,11270,11270,0
20240604,170400,5166361020,11270,11270,11270,11270,0
20240604,170300,5166361020,11270,11270,11270,11270,0
20240604,170200,5166361020,11270,11270,11270,11270,0
20240604,170100,5166361020,11270,11270,11270,11270,0
20240604,170000,5166361020,11270,11270,11270,11270,0
20240604,165900,5166361020,11270,11270,11270,11270,0
20240604,165800,5166361020,11270,11270,11270,11270,0
20240604,165700,5166361020,11270,11270,11270,11270,0
20240604,165600,5166361020,11270,11270,11270,11270,0
20240604,165500,5166361020,11270,11270,11270,11270,0
20240604,165400,5166361020,11270,11270,11270,11270,0
20240604,165300,5166361020,11270,11270,11270,11270,0
20240604,165200,5166361020,11270,11270,11270,11270,0
20240604,165100,5166361020,11270,11270,11270,11270,0
20240604,165000,5166361020,11270,11270,11270,11270,10435
20240604,164900,5166361020,11270,11270,11270,11270,0
20240604,164800,5166361020,11270,11270,11270,11270,0
20240604,164700,5166361020,11270,11270,11270,11270,0
20240604,164600,5166361020,11270,11270,11270,11270,0
20240604,164500,5166361020,11270,11270,11270,11270,0
20240604,164400,5166361020,11270,11270,11270,11270,0
20240604,164300,5166361020,11270,11270,11270,11270,0
20240604,164200,5166361020,11270,11270,11270,11270,0
20240604,164100,5166361020,11270,11270,11270,11270,0
20240604,164000,5166361020,11270,11270,11270,11270,0
20240604,163900,5166361020,11270,11270,11270,11270,0
20240604,163800,5166361020,11270,11270,11270,11270,0
20240604,163700,5166361020,11270,11270,11270,11270,0
20240604,163600,5166361020,11270,11270,11270,11270,0
20240604,163500,5166361020,11270,11270,11270,11270,0
20240604,163400,5166361020,11270,11270,11270,11270,0
20240604,163300,5166361020,11270,11270,11270,11270,0
20240604,163200,5166361020,11270,11270,11270,11270,0
20240604,163100,5166361020,11270,11270,11270,11270,0
20240604,163000,5166361020,11270,11270,11270,11270,0
20240604,162900,5166361020,11270,11270,11270,11270,0
20240604,162800,5166361020,11270,11270,11270,11270,0
20240604,162700,5166361020,11270,11270,11270,11270,0
20240604,162600,5166361020,11270,11270,11270,11270,0
20240604,162500,5166361020,11270,11270,11270,11270,0
20240604,162400,5166361020,11270,11270,11270,11270,0
20240604,162300,5166361020,11270,11270,11270,11270,0
20240604,162200,5166361020,11270,11270,11270,11270,0
20240604,162100,5166361020,11270,11270,11270,11270,0
20240604,162000,5166361020,11270,11270,11270,11270,10435
20240604,161900,5166361020,11270,11270,11270,11270,0
20240604,161800,5166361020,11270,11270,11270,11270,0
20240604,161700,5166361020,11270,11270,11270,11270,0
20240604,161600,5166361020,11270,11270,11270,11270,0
20240604,161500,5166361020,11270,11270,11270,11270,0
20240604,161400,5166361020,11270,11270,11270,11270,0
20240604,161300,5166361020,11270,11270,11270,11270,0
20240604,161200,5166361020,11270,11270,11270,11270,0
20240604,161100,5166361020,11270,11270,11270,11270,0
20240604,161000,5166361020,11270,11270,11270,11270,0
20240604,160900,5166361020,11270,11270,11270,11270,0
20240604,160800,5166361020,11270,11270,11270,11270,0
20240604,160700,5166361020,11270,11270,11270,11270,0
20240604,160600,5166361020,11270,11270,11270,11270,0
20240604,160500,5166361020,11270,11270,11270,11270,0
20240604,160400,5166361020,11270,11270,11270,11270,0
20240604,160300,5166361020,11270,11270,11270,11270,0
20240604,160200,5166361020,11270,11270,11270,11270,0
20240604,160100,5166361020,11270,11270,11270,11270,0
20240604,160000,5166361020,11270,11270,11270,11270,0
20240604,155900,5166361020,11270,11270,11270,11270,0
20240604,155800,5166361020,11270,11270,11270,11270,0
20240604,155700,5166361020,11270,11270,11270,11270,0
20240604,155600,5166361020,11270,11270,11270,11270,0
20240604,155500,5166361020,11270,11270,11270,11270,0
20240604,155400,5166361020,11270,11270,11270,11270,0
20240604,155300,5166361020,11270,11270,11270,11270,0
20240604,155200,5166361020,11270,11270,11270,11270,0
20240604,155100,5166361020,11270,11270,11270,11270,0
20240604,155000,5166361020,11270,11270,11270,11270,10435
20240604,154900,5166361020,11270,11270,11270,11270,0
20240604,154800,5166361020,11270,11270,11270,11270,0
20240604,154700,5166361020,11270,11270,11270,11270,0
20240604,154600,5166361020,11270,11270,11270,11270,0
20240604,154500,5166361020,11270,11270,11270,11270,0
20240604,154400,5166361020,11270,11270,11270,11270,0
20240604,154300,5166361020,11270,11270,11270,11270,0
20240604,154200,5166361020,11270,11270,11270,11270,0
20240604,154100,5166361020,11270,11270,11270,11270,0
20240604,154000,5166361020,11270,11270,11270,11270,0
20240604,153900,5166361020,11270,11270,11270,11270,0
20240604,153800,5166361020,11270,11270,11270,11270,0
20240604,153700,5166361020,11270,11270,11270,11270,0
20240604,153600,5166361020,11270,11270,11270,11270,0
20240604,153500,5166361020,11270,11270,11270,11270,0
20240604,153400,5166361020,11270,11270,11270,11270,0
20240604,153300,5166361020,11270,11270,11270,11270,0
20240604,153200,5166361020,11270,11270,11270,11270,0
20240604,153100,5166361020,11270,11270,11270,11270,0
20240604,153000,5166361020,11270,11270,11270,11270,10435
20240604,152900,5048758570,11290,11290,11290,11290,0
20240604,152800,5048758570,11290,11290,11290,11290,0
20240604,152700,5048758570,11290,11290,11290,11290,0
20240604,152600,5048758570,11290,11290,11290,11290,0
20240604,152500,5048758570,11290,11290,11290,11290,0
20240604,152400,5048758570,11290,11290,11290,11290,0
20240604,152300,5048758570,11290,11290,11290,11290,0
20240604,152200,5048758570,11290,11290,11290,11290,0
20240604,152100,5048758570,11290,11290,11290,11290,0
20240604,152000,5048758570,11290,11290,11290,11290,0
20240604,151900,5048758570,11290,11310,11310,11270,5144
20240604,151800,4990732820,11280,11320,11320,11280,3441
20240604,151700,4951865830,11330,11330,11330,11320,204
20240604,151600,4949556160,11320,11340,11340,11320,1650
20240604,151500,4930872040,11340,11350,11350,11340,1805
20240604,151400,4910400800,11360,11340,11360,11340,665
20240604,151300,4902858890,11340,11340,11340,11330,620
20240604,151200,4895833770,11340,11330,11340,11330,226
20240604,151100,4893273170,11330,11340,11340,11330,524
20240604,151000,4887334380,11320,11330,11340,11320,342
20240604,150900,4883459900,11340,11340,11340,11330,720
20240604,150800,4875296100,11340,11340,11340,11340,38
20240604,150700,4874865180,11310,11320,11330,11310,259
20240604,150600,4871932980,11320,11310,11330,11300,402
20240604,150500,4867382820,11310,11300,11310,11300,225
20240604,150400,4864839920,11300,11340,11340,11300,1497
20240604,150300,4847910780,11340,11370,11370,11340,8749
20240604,150200,4748531270,11370,11360,11370,11360,1096
20240604,150100,4736074960,11370,11370,11370,11360,928
20240604,150000,4725523630,11370,11370,11380,11370,656
20240604,145900,4718063510,11370,11360,11370,11360,462
20240604,145800,4712812630,11370,11360,11370,11360,285
20240604,145700,4709574500,11360,11380,11380,11360,5005
20240604,145600,4652713620,11370,11360,11370,11360,583
20240604,145500,4646090420,11340,11340,11340,11340,508
20240604,145400,4640329700,11360,11340,11360,11340,545
20240604,145300,4634142890,11330,11320,11340,11320,67
20240604,145200,4633383630,11320,11320,11320,11320,6025
20240604,145100,4565180630,11310,11280,11310,11280,301
20240604,145000,4561778230,11290,11300,11300,11290,150
20240604,144900,4560083860,11290,11280,11290,11280,1449
20240604,144800,4543728890,11280,11290,11300,11280,2473
20240604,144700,4515818220,11280,11290,11290,11280,81
20240604,144600,4514904090,11280,11280,11280,11280,591
20240604,144500,4508237610,11280,11260,11280,11260,54
20240604,144400,4507629510,11260,11260,11260,11260,747
20240604,144300,4499218290,11280,11260,11280,11260,583
20240604,144200,4492646690,11260,11260,11260,11250,1450
20240604,144100,4476320770,11250,11260,11260,11250,9
20240604,144000,4476219510,11260,11260,11260,11260,3
20240604,143900,4476185730,11260,11260,11260,11250,988
20240604,143800,4465069170,11250,11260,11260,11250,2038
20240604,143700,4442136400,11260,11250,11260,11250,146
20240604,143600,4440493070,11250,11270,11280,11250,3334
20240604,143500,4402946310,11280,11280,11280,11270,441
20240604,143400,4397972830,11270,11270,11270,11270,4
20240604,143300,4397927750,11270,11280,11280,11270,141
20240604,143200,4396337680,11270,11280,11280,11270,721
20240604,143100,4388206800,11270,11270,11270,11270,0
20240604,143000,4388206800,11270,11270,11270,11270,25
20240604,142900,4387925050,11270,11280,11280,11270,137
20240604,142800,4386381040,11290,11270,11290,11260,332
20240604,142700,4382636060,11270,11290,11290,11270,338
20240604,142600,4378824920,11290,11270,11290,11270,127
20240604,142500,4377392290,11270,11260,11270,11250,1413
20240604,142400,4361483520,11260,11260,11260,11260,149
20240604,142300,4359805780,11260,11290,11290,11260,172
20240604,142200,4357867510,11290,11290,11290,11290,4
20240604,142100,4357822350,11280,11290,11290,11280,435
20240604,142000,4352915470,11290,11290,11290,11290,50
20240604,141900,4352350970,11280,11280,11280,11280,74
20240604,141800,4351516250,11280,11280,11280,11280,22
20240604,141700,4351268090,11260,11270,11280,11260,458
20240604,141600,4346109510,11270,11270,11280,11260,853
20240604,141500,4336494800,11270,11270,11270,11270,120
20240604,141400,4335142400,11270,11260,11270,11260,39
20240604,141300,4334702890,11280,11280,11290,11220,7702
20240604,141200,4248123430,11280,11290,11290,11280,279
20240604,141100,4244974890,11290,11290,11290,11280,324
20240604,141000,4241316990,11290,11300,11300,11290,1631
20240604,140900,4222894010,11300,11310,11310,11300,122
20240604,140800,4221515190,11320,11300,11320,11300,405
20240604,140700,4216936510,11300,11300,11300,11300,571
20240604,140600,4210484210,11300,11320,11320,11300,674
20240604,140500,4202867750,11320,11320,11320,11310,312
20240604,140400,4199336270,11320,11310,11330,11300,3258
20240604,140300,4162488600,11310,11310,11320,11300,576
20240604,140200,4155974340,11320,11320,11320,11310,317
20240604,140100,4152385970,11330,11340,11340,11330,788
20240604,140000,4143451080,11340,11350,11350,11340,24
20240604,135900,4143178820,11350,11350,11350,11350,168
20240604,135800,4141272020,11360,11380,11390,11360,306
20240604,135700,4137793680,11380,11380,11380,11380,5
20240604,135600,4137736780,11360,11360,11360,11360,1
20240604,135500,4137725420,11360,11360,11370,11360,186
20240604,135400,4135611480,11370,11370,11370,11370,53
20240604,135300,4135008870,11360,11340,11360,11340,218
20240604,135200,4132535760,11340,11340,11340,11340,46
20240604,135100,4132014120,11340,11350,11350,11340,110
20240604,135000,4130765720,11360,11370,11370,11350,589
20240604,134900,4124079050,11380,11370,11380,11370,58
20240604,134800,4123419260,11380,11380,11380,11380,0
20240604,134700,4123419260,11380,11400,11400,11380,658
20240604,134600,4115929890,11390,11400,11400,11370,149
20240604,134500,4114235000,11400,11400,11400,11390,2060
20240604,134400,4090751020,11350,11370,11430,11350,2421
20240604,134300,4063203780,11360,11370,11370,11360,155
20240604,134200,4061442930,11360,11360,11370,11360,283
20240604,134100,4058227290,11370,11370,11370,11370,5
20240604,134000,4058170440,11370,11380,11380,11360,187
20240604,133900,4056045810,11380,11390,11390,11370,169
20240604,133800,4054124100,11380,11360,11390,11360,44
20240604,133700,4053623350,11380,11360,11380,11360,201
20240604,133600,4051339410,11370,11350,11370,11350,184
20240604,133500,4049249760,11360,11360,11360,11350,501
20240604,133400,4043560850,11350,11370,11380,11350,588
20240604,133300,4036878720,11380,11390,11390,11370,679
20240604,133200,4029150960,11400,11410,11410,11400,109
20240604,133100,4027908270,11420,11410,11420,11410,843
20240604,133000,4018283970,11410,11410,11410,11410,3
20240604,132900,4018249740,11410,11420,11420,11410,49
20240604,132800,4017690350,11420,11420,11430,11400,334
20240604,132700,4013882240,11420,11410,11420,11410,413
20240604,132600,4009169900,11410,11400,11410,11400,12
20240604,132500,4009033080,11410,11400,11410,11400,41
20240604,132400,4008565580,11400,11390,11400,11390,610
20240604,132300,4001615530,11390,11380,11390,11380,20
20240604,132200,4001387870,11390,11370,11390,11370,860
20240604,132100,3991608850,11390,11410,11410,11380,1219
20240604,132000,3977719030,11410,11410,11420,11410,354
20240604,131900,3973679830,11420,11410,11420,11410,321
20240604,131800,3970017120,11420,11420,11420,11420,1
20240604,131700,3970005700,11410,11420,11420,11410,142
20240604,131600,3968384150,11420,11410,11420,11410,263
20240604,131500,3965380740,11420,11420,11420,11420,121
20240604,131400,3963998920,11420,11410,11420,11410,224
20240604,131300,3961441000,11410,11410,11410,11410,108
20240604,131200,3960208720,11410,11410,11410,11410,10
20240604,131100,3960094620,11410,11420,11420,11410,40
20240604,131000,3959637960,11420,11410,11420,11400,101
20240604,130900,3958486410,11420,11400,11420,11400,1277
20240604,130800,3943926790,11400,11390,11400,11390,14
20240604,130700,3943767320,11400,11400,11400,11390,920
20240604,130600,3933288280,11410,11410,11410,11410,0
20240604,130500,3933288280,11410,11410,11410,11400,1424
20240604,130400,3917053720,11410,11410,11410,11410,0
20240604,130300,3917053720,11410,11430,11430,11400,937
20240604,130200,3906348620,11430,11430,11430,11410,116
20240604,130100,3905024530,11430,11410,11430,11410,175
20240604,130000,3903026080,11420,11410,11420,11410,72
20240604,125900,3902204550,11420,11390,11420,11390,264
20240604,125800,3899197560,11430,11440,11440,11400,745
20240604,125700,3890703050,11440,11450,11450,11410,44
20240604,125600,3890200060,11430,11430,11450,11410,233
20240604,125500,3887535480,11450,11450,11450,11450,0
20240604,125400,3887535480,11450,11410,11450,11380,1043
20240604,125300,3875647060,11410,11400,11410,11400,109
20240604,125200,3874403930,11410,11430,11430,11410,295
20240604,125100,3871037180,11440,11440,11450,11430,623
20240604,125000,3863915040,11450,11430,11450,11430,89
20240604,124900,3862897750,11460,11460,11460,11460,33
20240604,124800,3862519570,11470,11410,11470,11410,2759
20240604,124700,3830947390,11410,11380,11410,11380,295
20240604,124600,3827587540,11400,11430,11430,11370,1641
20240604,124500,3808898110,11430,11440,11440,11390,503
20240604,124400,3803168560,11440,11460,11460,11400,2466
20240604,124300,3775031480,11460,11450,11490,11450,1205
20240604,124200,3761207910,11470,11470,11500,11460,1997
20240604,124100,3738262770,11480,11380,11480,11360,2862
20240604,124000,3705522120,11360,11350,11410,11350,2343
20240604,123900,3678836240,11360,11320,11360,11320,999
20240604,123800,3667507270,11320,11300,11320,11300,321
20240604,123700,3663877500,11290,11290,11300,11290,524
20240604,123600,3657958960,11280,11280,11280,11280,52
20240604,123500,3657372400,11280,11260,11280,11260,852
20240604,123400,3647769350,11260,11250,11260,11250,213
20240604,123300,3645370980,11260,11260,11260,11260,16
20240604,123200,3645190820,11250,11250,11250,11250,50
20240604,123100,3644628320,11250,11250,11250,11250,20
20240604,123000,3644403320,11270,11250,11270,11250,117
20240604,122900,3643085870,11240,11240,11240,11220,94
20240604,122800,3642029330,11220,11220,11220,11220,81
20240604,122700,3641120510,11220,11240,11240,11220,809
20240604,122600,3632038350,11240,11260,11260,11240,316
20240604,122500,3628486470,11250,11250,11260,11240,838
20240604,122400,3619058920,11260,11260,11260,11260,454
20240604,122300,3613946880,11260,11250,11260,11240,845
20240604,122200,3604448680,11260,11250,11260,11240,314
20240604,122100,3600917150,11270,11250,11270,11250,159
20240604,122000,3599125420,11250,11260,11270,11250,134
20240604,121900,3597616590,11250,11220,11250,11210,678
20240604,121800,3590010080,11220,11240,11240,11220,1718
20240604,121700,3570718970,11230,11240,11240,11230,128
20240604,121600,3569281430,11230,11240,11240,11230,403
20240604,121500,3564755730,11240,11240,11240,11240,149
20240604,121400,3563080970,11240,11240,11240,11240,0
20240604,121300,3563080970,11240,11260,11260,11240,1196
20240604,121200,3549631960,11270,11250,11270,11250,19
20240604,121100,3549417860,11250,11280,11280,11250,1770
20240604,121000,3529486540,11280,11280,11280,11280,26
20240604,120900,3529193260,11280,11290,11290,11280,7
20240604,120800,3529114280,11290,11290,11290,11290,127
20240604,120700,3527680450,11290,11290,11290,11290,279
20240604,120600,3524530540,11280,11280,11290,11280,440
20240604,120500,3519566090,11290,11270,11300,11270,366
20240604,120400,3515435500,11250,11240,11250,11240,2592
20240604,120300,3486278670,11240,11240,11240,11240,692
20240604,120200,3478500590,11230,11220,11230,11220,271
20240604,120100,3475459750,11220,11220,11220,11220,341
20240604,120000,3471633730,11220,11220,11230,11220,105
20240604,115900,3470455080,11220,11220,11220,11220,123
20240604,115800,3469075020,11220,11210,11220,11210,143
20240604,115700,3467470820,11220,11220,11220,11210,520
20240604,115600,3461636440,11210,11210,11210,11210,289
20240604,115500,3458396750,11220,11220,11220,11210,168
20240604,115400,3456512130,11210,11220,11220,11210,92
20240604,115300,3455480270,11220,11220,11220,11220,122
20240604,115200,3454111430,11220,11220,11220,11220,256
20240604,115100,3451239110,11220,11210,11220,11210,211
20240604,115000,3448873470,11210,11220,11220,11210,313
20240604,114900,3445364630,11220,11220,11220,11220,19
20240604,114800,3445151450,11230,11240,11240,11210,1234
20240604,114700,3431291460,11230,11230,11230,11230,22
20240604,114600,3431044400,11230,11240,11240,11230,219
20240604,114500,3428583020,11240,11230,11240,11220,177
20240604,114400,3426593790,11240,11230,11240,11230,631
20240604,114300,3419507260,11230,11240,11240,11230,57
20240604,114200,3418866660,11240,11200,11240,11200,279
20240604,114100,3415740720,11200,11200,11220,11200,975
20240604,114000,3404818220,11200,11210,11210,11200,161
20240604,113900,3403014990,11200,11200,11200,11200,255
20240604,113800,3400158990,11200,11200,11200,11200,900
20240604,113700,3390078990,11200,11220,11220,11200,2122
20240604,113600,3366310920,11220,11210,11220,11200,2165
20240604,113500,3342054530,11210,11220,11230,11210,1543
20240604,113400,3324752840,11220,11220,11220,11220,166
20240604,113300,3322890320,11220,11230,11230,11220,1020
20240604,113200,3311444200,11230,11220,11230,11220,532
20240604,113100,3305470020,11230,11230,11230,11230,2
20240604,113000,3305447560,11220,11210,11220,11210,471
20240604,112900,3300165980,11210,11220,11220,11210,549
20240604,112800,3294009820,11220,11230,11230,11220,1863
20240604,112700,3273103850,11230,11230,11230,11220,2283
20240604,112600,3247488530,11220,11230,11240,11220,388
20240604,112500,3243133190,11230,11230,11230,11230,55
20240604,112400,3242515540,11230,11230,11230,11220,1459
20240604,112300,3226140510,11230,11230,11240,11230,734
20240604,112200,3217897660,11240,11230,11240,11220,28
20240604,112100,3217583450,11240,11230,11240,11220,710
20240604,112000,3209614950,11240,11240,11250,11230,1618
20240604,111900,3191444740,11240,11250,11250,11240,21
20240604,111800,3191208690,11230,11250,11250,11230,117
20240604,111700,3189894680,11250,11260,11270,11250,866
20240604,111600,3180149710,11260,11230,11260,11230,526
20240604,111500,3174233140,11230,11230,11230,11230,4
20240604,111400,3174188220,11230,11230,11240,11220,308
20240604,111300,3170729370,11230,11230,11230,11230,40
20240604,111200,3170280170,11230,11230,11230,11220,705
20240604,111100,3162366280,11230,11240,11240,11230,324
20240604,111000,3158724680,11230,11220,11240,11220,688
20240604,110900,3150999990,11220,11230,11230,11220,245
20240604,110800,3148248940,11220,11240,11240,11220,533
20240604,110700,3142263160,11240,11240,11240,11230,1016
20240604,110600,3130849880,11240,11240,11240,11230,175
20240604,110500,3128883430,11240,11230,11240,11230,802
20240604,110400,3119876880,11240,11240,11250,11240,359
20240604,110300,3115839710,11240,11250,11250,11230,1387
20240604,110200,3100254290,11240,11270,11270,11240,988
20240604,110100,3089137860,11260,11260,11260,11260,167
20240604,110000,3087257440,11270,11260,11270,11260,367
20240604,105900,3083122780,11260,11260,11270,11260,537
20240604,105800,3077076150,11260,11250,11260,11250,134
20240604,105700,3075567510,11250,11260,11260,11250,590
20240604,105600,3068924670,11270,11260,11280,11260,113
20240604,105500,3067651330,11280,11280,11290,11280,1006
20240604,105400,3056303640,11250,11280,11290,11250,2482
20240604,105300,3028360460,11290,11260,11300,11260,664
20240604,105200,3020875930,11270,11260,11270,11260,118
20240604,105100,3019546980,11270,11270,11270,11260,56
20240604,105000,3018916380,11250,11260,11270,11250,992
20240604,104900,3007746090,11260,11250,11260,11250,358
20240604,104800,3003715210,11260,11260,11260,11250,411
20240604,104700,2999089840,11260,11280,11280,11250,564
20240604,104600,2992736770,11270,11260,11270,11260,459
20240604,104500,2987565560,11270,11270,11270,11260,342
20240604,104400,2983714540,11270,11280,11280,11270,105
20240604,104300,2982530180,11270,11280,11280,11270,762
20240604,104200,2973942360,11290,11270,11290,11270,236
20240604,104100,2971282360,11270,11300,11310,11270,2991
20240604,104000,2937516430,11310,11330,11330,11300,751
20240604,103900,2929023280,11310,11320,11340,11310,396
20240604,103800,2924544030,11360,11310,11360,11310,167
20240604,103700,2922650080,11360,11320,11360,11320,525
20240604,103600,2916706870,11320,11290,11320,11290,1117
20240604,103500,2904084770,11300,11290,11300,11290,219
20240604,103400,2901610430,11290,11330,11330,11290,1774
20240604,103300,2881554000,11320,11330,11330,11300,233
20240604,103200,2878916710,11330,11340,11340,11300,306
20240604,103100,2875457950,11340,11340,11340,11320,515
20240604,103000,2869623180,11350,11340,11360,11250,9304
20240604,102900,2764714010,11370,11370,11380,11340,1317
20240604,102800,2749763070,11370,11360,11370,11360,40
20240604,102700,2749308570,11380,11390,11390,11340,2455
20240604,102600,2721382770,11390,11390,11390,11380,466
20240604,102500,2716078660,11380,11300,11380,11300,1284
20240604,102400,2701495690,11340,11320,11340,11290,459
20240604,102300,2696308180,11310,11290,11310,11290,1039
20240604,102200,2684568620,11280,11270,11280,11270,410
20240604,102100,2679946590,11270,11270,11280,11260,758
20240604,102000,2671408800,11270,11290,11300,11270,388
20240604,101900,2667028310,11290,11300,11300,11270,675
20240604,101800,2659416720,11290,11310,11310,11290,367
20240604,101700,2655272090,11320,11310,11320,11310,152
20240604,101600,2653552960,11320,11310,11320,11300,295
20240604,101500,2650216840,11310,11310,11320,11280,1191
20240604,101400,2636771210,11310,11320,11320,11300,1010
20240604,101300,2625356250,11320,11310,11330,11310,880
20240604,101200,2615389200,11330,11310,11330,11310,478
20240604,101100,2609979690,11320,11290,11320,11290,1534
20240604,101000,2592641070,11290,11290,11300,11290,428
20240604,100900,2587806360,11280,11260,11280,11260,1318
20240604,100800,2572943690,11260,11260,11280,11210,2275
20240604,100700,2547403980,11280,11260,11280,11260,1625
20240604,100600,2529085950,11270,11260,11270,11260,157
20240604,100500,2527317300,11260,11240,11270,11230,1754
20240604,100400,2507595530,11240,11220,11240,11210,3603
20240604,100300,2467162720,11220,11210,11220,11210,189
20240604,100200,2465043730,11210,11230,11230,11210,1983
20240604,100100,2442784300,11240,11240,11240,11230,182
20240604,100000,2440739480,11240,11230,11250,11230,245
20240604,095900,2437985750,11230,11230,11230,11210,102
20240604,095800,2436841230,11230,11230,11230,11200,3135
20240604,095700,2401691840,11230,11240,11240,11230,325
20240604,095600,2398041250,11230,11220,11230,11220,127
20240604,095500,2396615730,11220,11240,11250,11210,517
20240604,095400,2390803150,11200,11220,11240,11200,2680
20240604,095300,2360738200,11220,11200,11220,11200,2218
20240604,095200,2335880040,11200,11200,11210,11200,1330
20240604,095100,2320977930,11200,11200,11210,11200,304
20240604,095000,2317572490,11200,11210,11210,11200,229
20240604,094900,2315006690,11210,11200,11210,11200,166
20240604,094800,2313147380,11200,11190,11200,11190,94
20240604,094700,2312094990,11190,11190,11190,11180,1099
20240604,094600,2299799540,11180,11190,11200,11180,2333
20240604,094500,2273683560,11200,11230,11230,11190,2200
20240604,094400,2249038000,11230,11230,11240,11220,3573
20240604,094300,2208922460,11230,11210,11240,11210,321
20240604,094200,2205321990,11210,11210,11210,11190,431
20240604,094100,2200493670,11210,11200,11210,11180,3017
20240604,094000,2166712610,11180,11200,11200,11180,1581
20240604,093900,2149023960,11200,11200,11210,11190,2280
20240604,093800,2123494870,11200,11240,11240,11200,1711
20240604,093700,2104315260,11250,11250,11250,11210,829
20240604,093600,2095005300,11240,11240,11250,11230,2746
20240604,093500,2064153820,11240,11170,11240,11160,5083
20240604,093400,2007232880,11140,11170,11170,11120,6453
20240604,093300,1935293120,11170,11170,11170,11130,7916
20240604,093200,1847063000,11170,11200,11200,11160,2544
20240604,093100,1818633580,11200,11230,11240,11190,5842
20240604,093000,1753164240,11240,11220,11240,11210,1824
20240604,092900,1732704170,11220,11240,11240,11210,1355
20240604,092800,1717498340,11240,11250,11250,11230,4963
20240604,092700,1661679230,11260,11260,11290,11260,2595
20240604,092600,1632434090,11260,11240,11280,11240,1345
20240604,092500,1617271460,11250,11270,11280,11250,2364
20240604,092400,1590660790,11260,11290,11290,11250,1744
20240604,092300,1571013640,11290,11280,11320,11270,2547
20240604,092200,1542294790,11280,11300,11320,11280,2073
20240604,092100,1518895610,11300,11300,11340,11290,2008
20240604,092000,1496199810,11300,11280,11300,11270,1759
20240604,091900,1476352130,11300,11280,11300,11260,4109
20240604,091800,1429966640,11280,11210,11280,11160,5197
20240604,091700,1371587860,11200,11270,11280,11100,14242
20240604,091600,1212723410,11270,11390,11400,11100,20830
20240604,091500,977405790,11390,11380,11400,11370,2094
20240604,091400,953578250,11380,11450,11450,11380,6421
20240604,091300,880308190,11440,11450,11450,11440,691
20240604,091200,872396950,11440,11450,11450,11440,976
20240604,091100,861224480,11450,11420,11460,11400,1894
20240604,091000,839552030,11480,11480,11480,11400,3229
20240604,090900,802583810,11480,11470,11500,11430,4799
20240604,090800,747546230,11470,11410,11470,11400,27860
20240604,090700,429459650,11400,11460,11460,11400,2191
20240604,090600,404431160,11470,11430,11480,11430,917
20240604,090500,393916850,11480,11390,11480,11390,3710
20240604,090400,351618280,11390,11500,11500,11350,11897
20240604,090300,215681370,11500,11500,11550,11480,1838
20240604,090200,194561150,11480,11500,11570,11470,4015
20240604,090100,148385020,11500,11510,11550,11480,3181
20240604,090000,111796440,11470,11640,11640,11400,9663