KissMeData/012170/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,185800,2010750735,1014,1014,1014,1014,91732
20240604,185700,2010750735,1014,1014,1014,1014,0
20240604,185600,2010750735,1014,1014,1014,1014,0
20240604,185500,2010750735,1014,1014,1014,1014,0
20240604,185400,2010750735,1014,1014,1014,1014,0
20240604,185300,2010750735,1014,1014,1014,1014,0
20240604,185200,2010750735,1014,1014,1014,1014,0
20240604,185100,2010750735,1014,1014,1014,1014,0
20240604,185000,2010750735,1014,1014,1014,1014,0
20240604,184900,2010750735,1014,1014,1014,1014,0
20240604,184800,2010750735,1014,1014,1014,1014,0
20240604,184700,2010750735,1014,1014,1014,1014,0
20240604,184600,2010750735,1014,1014,1014,1014,0
20240604,184500,2010750735,1014,1014,1014,1014,0
20240604,184400,2010750735,1014,1014,1014,1014,0
20240604,184300,2010750735,1014,1014,1014,1014,0
20240604,184200,2010750735,1014,1014,1014,1014,0
20240604,184100,2010750735,1014,1014,1014,1014,0
20240604,184000,2010750735,1014,1014,1014,1014,0
20240604,183900,2010750735,1014,1014,1014,1014,0
20240604,183800,2010750735,1014,1014,1014,1014,0
20240604,183700,2010750735,1014,1014,1014,1014,0
20240604,183600,2010750735,1014,1014,1014,1014,0
20240604,183500,2010750735,1014,1014,1014,1014,0
20240604,183400,2010750735,1014,1014,1014,1014,0
20240604,183300,2010750735,1014,1014,1014,1014,0
20240604,183200,2010750735,1014,1014,1014,1014,0
20240604,183100,2010750735,1014,1014,1014,1014,0
20240604,183000,2010750735,1014,1014,1014,1014,0
20240604,182900,2010750735,1014,1014,1014,1014,0
20240604,182800,2010750735,1014,1014,1014,1014,91732
20240604,182700,2010750735,1014,1014,1014,1014,0
20240604,182600,2010750735,1014,1014,1014,1014,0
20240604,182500,2010750735,1014,1014,1014,1014,0
20240604,182400,2010750735,1014,1014,1014,1014,0
20240604,182300,2010750735,1014,1014,1014,1014,0
20240604,182200,2010750735,1014,1014,1014,1014,0
20240604,182100,2010750735,1014,1014,1014,1014,0
20240604,182000,2010750735,1014,1014,1014,1014,0
20240604,181900,2010750735,1014,1014,1014,1014,0
20240604,181800,2010750735,1014,1014,1014,1014,0
20240604,181700,2010750735,1014,1014,1014,1014,0
20240604,181600,2010750735,1014,1014,1014,1014,0
20240604,181500,2010750735,1014,1014,1014,1014,0
20240604,181400,2010750735,1014,1014,1014,1014,0
20240604,181300,2010750735,1014,1014,1014,1014,0
20240604,181200,2010750735,1014,1014,1014,1014,0
20240604,181100,2010750735,1014,1014,1014,1014,0
20240604,181000,2010750735,1014,1014,1014,1014,0
20240604,180900,2010750735,1014,1014,1014,1014,0
20240604,180800,2010750735,1014,1014,1014,1014,0
20240604,180700,2010750735,1014,1014,1014,1014,0
20240604,180600,2010750735,1014,1014,1014,1014,0
20240604,180500,2010750735,1014,1014,1014,1014,0
20240604,180400,2010750735,1014,1014,1014,1014,0
20240604,180300,2010750735,1014,1014,1014,1014,0
20240604,180200,2010750735,1014,1014,1014,1014,0
20240604,180100,2010750735,1014,1014,1014,1014,0
20240604,180000,2010750735,1014,1014,1014,1014,0
20240604,175900,2010750735,1014,1014,1014,1014,0
20240604,175800,2010750735,1014,1014,1014,1014,91732
20240604,175700,2010750735,1014,1014,1014,1014,0
20240604,175600,2010750735,1014,1014,1014,1014,0
20240604,175500,2010750735,1014,1014,1014,1014,0
20240604,175400,2010750735,1014,1014,1014,1014,0
20240604,175300,2010750735,1014,1014,1014,1014,0
20240604,175200,2010750735,1014,1014,1014,1014,0
20240604,175100,2010750735,1014,1014,1014,1014,0
20240604,175000,2010750735,1014,1014,1014,1014,0
20240604,174900,2010750735,1014,1014,1014,1014,0
20240604,174800,2010750735,1014,1014,1014,1014,0
20240604,174700,2010750735,1014,1014,1014,1014,0
20240604,174600,2010750735,1014,1014,1014,1014,0
20240604,174500,2010750735,1014,1014,1014,1014,0
20240604,174400,2010750735,1014,1014,1014,1014,0
20240604,174300,2010750735,1014,1014,1014,1014,0
20240604,174200,2010750735,1014,1014,1014,1014,0
20240604,174100,2010750735,1014,1014,1014,1014,0
20240604,174000,2010750735,1014,1014,1014,1014,0
20240604,173900,2010750735,1014,1014,1014,1014,0
20240604,173800,2010750735,1014,1014,1014,1014,0
20240604,173700,2010750735,1014,1014,1014,1014,0
20240604,173600,2010750735,1014,1014,1014,1014,0
20240604,173500,2010750735,1014,1014,1014,1014,0
20240604,173400,2010750735,1014,1014,1014,1014,0
20240604,173300,2010750735,1014,1014,1014,1014,0
20240604,173200,2010750735,1014,1014,1014,1014,0
20240604,173100,2010750735,1014,1014,1014,1014,0
20240604,173000,2010750735,1014,1014,1014,1014,0
20240604,172900,2010750735,1014,1014,1014,1014,0
20240604,172800,2010750735,1014,1014,1014,1014,91732
20240604,172700,2010750735,1014,1014,1014,1014,0
20240604,172600,2010750735,1014,1014,1014,1014,0
20240604,172500,2010750735,1014,1014,1014,1014,0
20240604,172400,2010750735,1014,1014,1014,1014,0
20240604,172300,2010750735,1014,1014,1014,1014,0
20240604,172200,2010750735,1014,1014,1014,1014,0
20240604,172100,2010750735,1014,1014,1014,1014,0
20240604,172000,2010750735,1014,1014,1014,1014,0
20240604,171900,2010750735,1014,1014,1014,1014,0
20240604,171800,2010750735,1014,1014,1014,1014,0
20240604,171700,2010750735,1014,1014,1014,1014,0
20240604,171600,2010750735,1014,1014,1014,1014,0
20240604,171500,2010750735,1014,1014,1014,1014,0
20240604,171400,2010750735,1014,1014,1014,1014,0
20240604,171300,2010750735,1014,1014,1014,1014,0
20240604,171200,2010750735,1014,1014,1014,1014,0
20240604,171100,2010750735,1014,1014,1014,1014,0
20240604,171000,2010750735,1014,1014,1014,1014,0
20240604,170900,2010750735,1014,1014,1014,1014,0
20240604,170800,2010750735,1014,1014,1014,1014,0
20240604,170700,2010750735,1014,1014,1014,1014,0
20240604,170600,2010750735,1014,1014,1014,1014,0
20240604,170500,2010750735,1014,1014,1014,1014,0
20240604,170400,2010750735,1014,1014,1014,1014,0
20240604,170300,2010750735,1014,1014,1014,1014,0
20240604,170200,2010750735,1014,1014,1014,1014,0
20240604,170100,2010750735,1014,1014,1014,1014,0
20240604,170000,2010750735,1014,1014,1014,1014,0
20240604,165900,2010750735,1014,1014,1014,1014,0
20240604,165800,2010750735,1014,1014,1014,1014,91732
20240604,165700,2010750735,1014,1014,1014,1014,0
20240604,165600,2010750735,1014,1014,1014,1014,0
20240604,165500,2010750735,1014,1014,1014,1014,0
20240604,165400,2010750735,1014,1014,1014,1014,0
20240604,165300,2010750735,1014,1014,1014,1014,0
20240604,165200,2010750735,1014,1014,1014,1014,0
20240604,165100,2010750735,1014,1014,1014,1014,0
20240604,165000,2010750735,1014,1014,1014,1014,0
20240604,164900,2010750735,1014,1014,1014,1014,0
20240604,164800,2010750735,1014,1014,1014,1014,0
20240604,164700,2010750735,1014,1014,1014,1014,0
20240604,164600,2010750735,1014,1014,1014,1014,0
20240604,164500,2010750735,1014,1014,1014,1014,0
20240604,164400,2010750735,1014,1014,1014,1014,0
20240604,164300,2010750735,1014,1014,1014,1014,0
20240604,164200,2010750735,1014,1014,1014,1014,0
20240604,164100,2010750735,1014,1014,1014,1014,0
20240604,164000,2010750735,1014,1014,1014,1014,0
20240604,163900,2010750735,1014,1014,1014,1014,0
20240604,163800,2010750735,1014,1014,1014,1014,0
20240604,163700,2010750735,1014,1014,1014,1014,0
20240604,163600,2010750735,1014,1014,1014,1014,0
20240604,163500,2010750735,1014,1014,1014,1014,0
20240604,163400,2010750735,1014,1014,1014,1014,0
20240604,163300,2010750735,1014,1014,1014,1014,0
20240604,163200,2010750735,1014,1014,1014,1014,0
20240604,163100,2010750735,1014,1014,1014,1014,0
20240604,163000,2010750735,1014,1014,1014,1014,0
20240604,162900,2010750735,1014,1014,1014,1014,0
20240604,162800,2010750735,1014,1014,1014,1014,91732
20240604,162700,2010750735,1014,1014,1014,1014,0
20240604,162600,2010750735,1014,1014,1014,1014,0
20240604,162500,2010750735,1014,1014,1014,1014,0
20240604,162400,2010750735,1014,1014,1014,1014,0
20240604,162300,2010750735,1014,1014,1014,1014,0
20240604,162200,2010750735,1014,1014,1014,1014,0
20240604,162100,2010750735,1014,1014,1014,1014,0
20240604,162000,2010750735,1014,1014,1014,1014,0
20240604,161900,2010750735,1014,1014,1014,1014,0
20240604,161800,2010750735,1014,1014,1014,1014,0
20240604,161700,2010750735,1014,1014,1014,1014,0
20240604,161600,2010750735,1014,1014,1014,1014,0
20240604,161500,2010750735,1014,1014,1014,1014,0
20240604,161400,2010750735,1014,1014,1014,1014,0
20240604,161300,2010750735,1014,1014,1014,1014,0
20240604,161200,2010750735,1014,1014,1014,1014,0
20240604,161100,2010750735,1014,1014,1014,1014,0
20240604,161000,2010750735,1014,1014,1014,1014,0
20240604,160900,2010750735,1014,1014,1014,1014,0
20240604,160800,2010750735,1014,1014,1014,1014,0
20240604,160700,2010750735,1014,1014,1014,1014,0
20240604,160600,2010750735,1014,1014,1014,1014,0
20240604,160500,2010750735,1014,1014,1014,1014,0
20240604,160400,2010750735,1014,1014,1014,1014,0
20240604,160300,2010750735,1014,1014,1014,1014,0
20240604,160200,2010750735,1014,1014,1014,1014,0
20240604,160100,2010750735,1014,1014,1014,1014,0
20240604,160000,2010750735,1014,1014,1014,1014,0
20240604,155900,2010750735,1014,1014,1014,1014,0
20240604,155800,2010750735,1014,1014,1014,1014,91732
20240604,155700,2010750735,1014,1014,1014,1014,0
20240604,155600,2010750735,1014,1014,1014,1014,0
20240604,155500,2010750735,1014,1014,1014,1014,0
20240604,155400,2010750735,1014,1014,1014,1014,0
20240604,155300,2010750735,1014,1014,1014,1014,0
20240604,155200,2010750735,1014,1014,1014,1014,0
20240604,155100,2010750735,1014,1014,1014,1014,0
20240604,155000,2010750735,1014,1014,1014,1014,0
20240604,154900,2010750735,1014,1014,1014,1014,0
20240604,154800,2010750735,1014,1014,1014,1014,0
20240604,154700,2010750735,1014,1014,1014,1014,0
20240604,154600,2010750735,1014,1014,1014,1014,0
20240604,154500,2010750735,1014,1014,1014,1014,0
20240604,154400,2010750735,1014,1014,1014,1014,0
20240604,154300,2010750735,1014,1014,1014,1014,0
20240604,154200,2010750735,1014,1014,1014,1014,0
20240604,154100,2010750735,1014,1014,1014,1014,0
20240604,154000,2010750735,1014,1014,1014,1014,0
20240604,153900,2010750735,1014,1014,1014,1014,0
20240604,153800,2010750735,1014,1014,1014,1014,0
20240604,153700,2010750735,1014,1014,1014,1014,0
20240604,153600,2010750735,1014,1014,1014,1014,0
20240604,153500,2010750735,1014,1014,1014,1014,0
20240604,153400,2010750735,1014,1014,1014,1014,0
20240604,153300,2010750735,1014,1014,1014,1014,0
20240604,153200,2010750735,1014,1014,1014,1014,0
20240604,153100,2010750735,1014,1014,1014,1014,0
20240604,153000,2010750735,1014,1014,1014,1014,91732
20240604,152900,1917734487,1014,1014,1014,1014,0
20240604,152800,1917734487,1014,1014,1014,1014,0
20240604,152700,1917734487,1014,1014,1014,1014,0
20240604,152600,1917734487,1014,1014,1014,1014,0
20240604,152500,1917734487,1014,1014,1014,1014,0
20240604,152400,1917734487,1014,1014,1014,1014,0
20240604,152300,1917734487,1014,1014,1014,1014,0
20240604,152200,1917734487,1014,1014,1014,1014,0
20240604,152100,1917734487,1014,1014,1014,1014,0
20240604,152000,1917734487,1014,1014,1014,1014,0
20240604,151900,1917734487,1014,1010,1015,1007,52542
20240604,151800,1864578542,1010,1001,1013,1000,134093
20240604,151700,1729650863,1001,1002,1002,998,15592
20240604,151600,1714061949,1001,1002,1003,998,12499
20240604,151500,1701558395,1002,996,1003,996,25768
20240604,151400,1675822972,996,992,1000,991,21350
20240604,151300,1654580305,996,998,1000,992,25493
20240604,151200,1629185039,998,1004,1009,997,13241
20240604,151100,1615900022,1008,989,1010,989,176721
20240604,151000,1439843598,990,988,990,983,48138
20240604,150900,1392310729,987,987,988,982,12890
20240604,150800,1379588872,988,989,990,981,34025
20240604,150700,1345970361,989,990,992,984,43016
20240604,150600,1303376386,983,984,992,983,154144
20240604,150500,1151157849,984,972,984,966,57276
20240604,150400,1095072978,961,977,977,960,15660
20240604,150300,1079824355,978,976,980,976,11595
20240604,150200,1068473955,977,975,980,972,38792
20240604,150100,1030613611,975,975,976,974,15628
20240604,150000,1015373145,975,965,975,964,34619
20240604,145900,981729267,970,969,972,967,22104
20240604,145800,960292275,969,967,969,967,8360
20240604,145700,952198518,967,967,967,959,36766
20240604,145600,916690133,967,967,967,959,14404
20240604,145500,902831540,962,955,985,954,58932
20240604,145400,845527882,956,952,956,952,8388
20240604,145300,837526925,953,946,953,946,19160
20240604,145200,819345322,945,944,946,944,1883
20240604,145100,817566473,944,946,946,944,3041
20240604,145000,814694328,946,944,947,944,10167
20240604,144900,805081884,944,942,944,942,13738
20240604,144800,792124478,942,940,942,940,2152
20240604,144700,790097799,940,940,940,940,720
20240604,144600,789420999,940,940,940,940,19611
20240604,144500,770986659,940,940,940,940,1000
20240604,144400,770046659,940,940,940,940,0
20240604,144300,770046659,940,935,940,935,12456
20240604,144200,758352430,935,935,935,935,500
20240604,144100,757884930,935,932,935,932,5081
20240604,144000,753135536,933,930,933,930,6436
20240604,143900,747133820,930,929,930,929,5500
20240604,143800,742019395,929,928,929,928,2487
20240604,143700,739711352,929,929,929,929,740
20240604,143600,739023892,927,927,927,927,780
20240604,143500,738300832,926,926,926,926,0
20240604,143400,738300832,926,926,926,926,0
20240604,143300,738300832,926,926,926,926,0
20240604,143200,738300832,926,926,926,926,1685
20240604,143100,736740522,929,929,929,929,0
20240604,143000,736740522,929,929,929,929,0
20240604,142900,736740522,929,929,929,929,1
20240604,142800,736739593,925,925,925,925,0
20240604,142700,736739593,925,925,925,925,0
20240604,142600,736739593,925,925,925,925,1000
20240604,142500,735814593,925,925,925,925,712
20240604,142400,735155993,924,924,924,924,10
20240604,142300,735146753,924,929,929,923,48000
20240604,142200,690717240,930,930,930,930,50
20240604,142100,690670740,931,931,931,931,0
20240604,142000,690670740,931,931,931,931,0
20240604,141900,690670740,931,931,931,931,0
20240604,141800,690670740,931,931,931,931,0
20240604,141700,690670740,931,931,931,931,1
20240604,141600,690669809,929,929,929,929,0
20240604,141500,690669809,929,930,930,929,7813
20240604,141400,683406025,930,930,930,930,650
20240604,141300,682801525,930,930,930,930,6
20240604,141200,682795945,930,930,930,930,0
20240604,141100,682795945,930,930,930,930,0
20240604,141000,682795945,930,930,930,930,2202
20240604,140900,680748085,930,930,930,930,0
20240604,140800,680748085,930,930,930,930,1115
20240604,140700,679711135,930,930,930,930,0
20240604,140600,679711135,930,930,930,930,1146
20240604,140500,678645355,931,931,931,931,5278
20240604,140400,673731537,932,932,932,932,0
20240604,140300,673731537,932,932,932,932,150
20240604,140200,673591737,931,931,931,931,0
20240604,140100,673591737,931,931,933,931,2680
20240604,140000,671095321,933,933,933,933,5
20240604,135900,671090656,933,932,933,932,273
20240604,135800,670836219,932,932,932,932,3006
20240604,135700,668034627,932,933,933,932,404
20240604,135600,667658095,932,932,932,932,2901
20240604,135500,664954363,932,932,932,932,4090
20240604,135400,661142483,932,934,934,932,2050
20240604,135300,659229796,934,934,934,934,3435
20240604,135200,656021506,934,934,934,934,2300
20240604,135100,653873306,934,934,934,934,481
20240604,135000,653424052,934,934,934,934,0
20240604,134900,653424052,934,934,934,934,500
20240604,134800,652957052,934,934,934,934,1100
20240604,134700,651929652,936,936,936,936,0
20240604,134600,651929652,936,935,936,935,71
20240604,134500,651863203,934,934,934,934,2
20240604,134400,651861335,934,934,934,934,0
20240604,134300,651861335,934,934,934,934,10
20240604,134200,651851995,934,935,935,934,1648
20240604,134100,650311116,936,936,936,936,500
20240604,134000,649843116,936,936,936,936,1100
20240604,133900,648813516,936,934,936,934,1340
20240604,133800,647560430,934,932,934,932,7152
20240604,133700,640886338,932,932,932,932,10
20240604,133600,640877018,931,931,931,931,0
20240604,133500,640877018,931,931,931,931,1500
20240604,133400,639480518,932,931,932,931,3417
20240604,133300,636296383,931,931,931,931,45
20240604,133200,636254488,931,930,931,930,2500
20240604,133100,633927088,929,929,929,929,150
20240604,133000,633787738,929,930,930,929,5671
20240604,132900,628515769,930,929,930,929,6052
20240604,132800,622890774,928,928,928,928,950
20240604,132700,622009174,928,928,928,928,300
20240604,132600,621730774,928,928,928,928,86
20240604,132500,621650966,928,928,928,928,1124
20240604,132400,620607894,928,928,928,928,4241
20240604,132300,616672246,928,928,928,928,201
20240604,132200,616485718,929,929,929,929,2032
20240604,132100,614597990,929,928,929,928,755
20240604,132000,613897349,929,928,929,928,201
20240604,131900,613710671,929,929,929,929,2
20240604,131800,613708813,929,929,929,929,0
20240604,131700,613708813,929,929,929,929,0
20240604,131600,613708813,929,929,929,929,0
20240604,131500,613708813,929,929,929,929,1570
20240604,131400,612250283,929,929,929,929,1177
20240604,131300,611156850,930,930,930,930,0
20240604,131200,611156850,930,930,930,930,0
20240604,131100,611156850,930,930,930,930,0
20240604,131000,611156850,930,930,930,930,313
20240604,130900,610865760,930,930,930,930,109
20240604,130800,610764390,930,930,930,930,0
20240604,130700,610764390,930,930,930,930,3001
20240604,130600,607973460,930,930,930,930,0
20240604,130500,607973460,930,931,931,930,401
20240604,130400,607600529,931,930,931,930,506
20240604,130300,607129943,930,930,930,930,0
20240604,130200,607129943,930,930,930,930,3605
20240604,130100,603777293,930,930,930,930,3052
20240604,130000,600938933,931,931,931,930,220
20240604,125900,600734192,930,930,930,930,211
20240604,125800,600537962,930,931,931,930,719
20240604,125700,599869273,931,931,931,931,0
20240604,125600,599869273,931,931,931,931,24
20240604,125500,599846929,928,928,928,928,3
20240604,125400,599844145,927,927,927,927,2000
20240604,125300,597990145,927,927,927,927,2480
20240604,125200,595691185,927,930,930,927,8233
20240604,125100,588048162,931,930,931,930,1216
20240604,125000,586916566,931,931,931,931,0
20240604,124900,586916566,931,930,931,930,2
20240604,124800,586914705,930,930,930,930,275
20240604,124700,586658955,931,931,931,931,100
20240604,124600,586565855,931,931,931,931,0
20240604,124500,586565855,931,931,931,931,5045
20240604,124400,581868960,931,931,931,931,4000
20240604,124300,578144960,931,929,931,929,6232
20240604,124200,572352855,929,929,929,929,397
20240604,124100,571984042,929,929,929,929,0
20240604,124000,571984042,929,929,929,929,241
20240604,123900,571760153,929,927,929,927,1474
20240604,123800,570393751,926,926,926,926,4645
20240604,123700,566092481,926,927,927,926,864
20240604,123600,565292367,926,926,926,926,0
20240604,123500,565292367,926,928,928,926,1291
20240604,123400,564095579,929,929,929,929,0
20240604,123300,564095579,929,929,929,929,65
20240604,123200,564035194,929,929,929,929,0
20240604,123100,564035194,929,929,929,929,2
20240604,123000,564033336,929,929,929,929,0
20240604,122900,564033336,929,929,929,929,0
20240604,122800,564033336,929,929,929,929,66
20240604,122700,563972022,928,928,928,928,0
20240604,122600,563972022,928,928,928,928,0
20240604,122500,563972022,928,928,928,928,11
20240604,122400,563961814,929,929,929,929,43
20240604,122300,563921867,927,928,928,926,2859
20240604,122200,561273047,929,929,929,929,50
20240604,122100,561226597,930,930,930,930,6
20240604,122000,561221017,930,929,930,929,2607
20240604,121900,558796981,930,930,930,930,159
20240604,121800,558649111,929,931,931,929,564
20240604,121700,558124561,930,930,932,929,3172
20240604,121600,555177312,932,932,932,932,2
20240604,121500,555175448,929,932,932,929,3900
20240604,121400,551547766,932,932,932,932,0
20240604,121300,551547766,932,931,932,931,161
20240604,121200,551397724,932,931,932,931,2201
20240604,121100,549346837,931,931,931,931,50
20240604,121000,549300287,932,932,932,932,0
20240604,120900,549300287,932,932,932,932,0
20240604,120800,549300287,932,932,932,932,2
20240604,120700,549298423,932,932,932,932,10
20240604,120600,549289103,932,931,932,931,31
20240604,120500,549260241,932,932,932,932,0
20240604,120400,549260241,932,931,932,931,1803
20240604,120300,547581645,932,932,932,932,714
20240604,120200,546916197,932,932,932,932,268
20240604,120100,546666421,932,932,932,932,4
20240604,120000,546662693,933,932,933,931,51
20240604,115900,546615202,931,931,931,931,0
20240604,115800,546615202,931,931,931,931,0
20240604,115700,546615202,931,934,934,931,1072
20240604,115600,545616916,934,934,934,934,0
20240604,115500,545616916,934,934,934,934,52
20240604,115400,545568348,933,933,933,933,0
20240604,115300,545568348,933,933,933,933,0
20240604,115200,545568348,933,933,933,933,40
20240604,115100,545531028,933,933,933,933,5
20240604,115000,545526363,933,933,933,933,0
20240604,114900,545526363,933,933,935,933,1983
20240604,114800,543676222,933,934,934,933,5345
20240604,114700,538684959,934,935,935,934,4482
20240604,114600,534495379,935,935,935,935,10
20240604,114500,534486029,936,936,936,936,0
20240604,114400,534486029,936,936,936,936,0
20240604,114300,534486029,936,937,937,936,228
20240604,114200,534272601,937,937,939,937,1190
20240604,114100,533155571,937,940,941,937,1623
20240604,114000,531630238,941,943,943,939,2751
20240604,113900,529042567,939,941,942,939,1690
20240604,113800,527452224,941,940,941,940,1706
20240604,113700,525846923,940,940,941,939,5174
20240604,113600,520980700,940,935,940,935,25532
20240604,113500,497009679,935,929,935,929,23020
20240604,113400,475531635,930,930,930,930,7
20240604,113300,475525125,930,927,930,927,9256
20240604,113200,466928785,928,928,928,928,858
20240604,113100,466132561,927,928,928,927,12
20240604,113000,466121431,929,929,929,929,0
20240604,112900,466121431,929,929,929,929,0
20240604,112800,466121431,929,927,929,927,300
20240604,112700,465843102,928,928,928,928,0
20240604,112600,465843102,928,928,928,928,0
20240604,112500,465843102,928,928,928,928,525
20240604,112400,465355902,928,928,928,928,0
20240604,112300,465355902,928,925,928,925,68
20240604,112200,465292899,924,927,927,924,1665
20240604,112100,463752949,929,929,929,928,316
20240604,112000,463459698,928,927,928,927,781
20240604,111900,462735142,927,927,927,927,1
20240604,111800,462734215,927,926,927,925,7003
20240604,111700,456255884,927,927,927,927,68
20240604,111600,456192848,926,926,927,926,8201
20240604,111500,448596722,925,926,926,925,53
20240604,111400,448547694,925,925,925,925,0
20240604,111300,448547694,925,925,925,925,100
20240604,111200,448455194,925,927,927,925,112
20240604,111100,448351378,927,925,927,925,2001
20240604,111000,446500451,927,927,927,927,5
20240604,110900,446495816,928,928,928,928,0
20240604,110800,446495816,928,928,928,928,17
20240604,110700,446480040,928,928,928,924,7002
20240604,110600,440001622,926,927,927,926,100
20240604,110500,439908972,929,929,929,929,475
20240604,110400,439467697,929,929,929,929,411
20240604,110300,439085878,929,929,929,929,292
20240604,110200,438814610,929,929,929,928,708
20240604,110100,438157416,929,930,930,929,55
20240604,110000,438106316,930,927,930,927,6202
20240604,105900,432344880,927,927,927,925,1081
20240604,105800,431344947,926,927,927,926,724
20240604,105700,430674490,927,927,927,927,661
20240604,105600,430061743,929,930,930,929,11
20240604,105500,430051523,930,926,930,926,5519
20240604,105400,424922353,926,926,926,926,152
20240604,105300,424781601,929,928,929,928,50
20240604,105200,424735164,929,928,929,928,44
20240604,105100,424694308,929,927,929,927,15020
20240604,105000,410744295,927,927,927,927,1
20240604,104900,410743368,923,926,926,923,1965
20240604,104800,408924078,923,925,925,923,5919
20240604,104700,403454340,924,924,924,924,569
20240604,104600,402928584,924,922,924,922,4487
20240604,104500,398789678,922,922,922,922,106
20240604,104400,398691946,922,922,922,921,4504
20240604,104300,394539862,922,922,922,921,109
20240604,104200,394439388,923,923,923,922,95
20240604,104100,394351705,923,923,923,922,130
20240604,104000,394231745,921,921,921,921,120
20240604,103900,394121225,921,922,922,921,3450
20240604,103800,390941934,921,921,921,921,627
20240604,103700,390364467,921,921,921,920,1023
20240604,103600,389422292,921,921,921,921,177
20240604,103500,389259275,921,921,921,921,0
20240604,103400,389259275,921,922,922,921,1227
20240604,103300,388128868,922,922,922,922,1000
20240604,103200,387206868,921,922,922,921,1550
20240604,103100,385779268,921,920,921,920,3500
20240604,103000,382557768,920,920,920,920,57
20240604,102900,382505328,920,922,922,920,1280
20240604,102800,381326464,921,922,922,921,1000
20240604,102700,380405432,922,922,922,922,4777
20240604,102600,376001038,922,924,924,922,333
20240604,102500,375693950,923,924,924,923,4
20240604,102400,375690256,926,926,928,926,1061
20240604,102300,374707666,929,926,929,926,1138
20240604,102200,373650967,926,925,926,925,3246
20240604,102100,370646662,925,924,925,924,283
20240604,102000,370384888,921,921,921,921,1005
20240604,101900,369459283,920,922,926,920,5050
20240604,101800,364800098,921,921,921,921,949
20240604,101700,363926069,921,921,921,921,10101
20240604,101600,354623048,920,920,920,920,5796
20240604,101500,349290728,920,919,920,918,11125
20240604,101400,339056953,920,920,920,920,0
20240604,101300,339056953,920,920,920,920,45
20240604,101200,339015553,920,920,920,920,1
20240604,101100,339014633,918,918,920,918,967
20240604,101000,338126925,920,920,920,920,5
20240604,100900,338122325,920,922,922,920,51
20240604,100800,338075305,922,920,922,918,501
20240604,100700,337614976,920,920,922,920,1053
20240604,100600,336644915,920,920,920,920,10
20240604,100500,336635715,920,921,921,920,673
20240604,100400,336016274,921,921,921,921,542
20240604,100300,335517092,921,919,921,919,5516
20240604,100200,330443254,919,918,919,917,12244
20240604,100100,319204302,918,918,918,918,1
20240604,100000,319203384,917,917,917,917,1266
20240604,095900,318042462,918,917,918,917,1021
20240604,095800,317106204,917,918,918,917,2001
20240604,095700,315271286,918,918,918,918,10050
20240604,095600,306045386,918,916,918,916,2002
20240604,095500,304211550,918,917,918,917,832
20240604,095400,303448605,918,918,918,918,0
20240604,095300,303448605,918,918,918,918,85
20240604,095200,303370575,918,917,919,916,5057
20240604,095100,298733684,916,917,917,916,1007
20240604,095000,297810696,919,918,919,918,872
20240604,094900,297010199,918,918,918,917,10363
20240604,094800,287498465,918,918,918,918,468
20240604,094700,287068841,918,918,920,918,541
20240604,094600,286571225,918,918,918,918,100
20240604,094500,286479425,920,919,920,917,3180
20240604,094400,283559290,919,917,919,917,2598
20240604,094300,281175530,917,917,917,917,1815
20240604,094200,279511175,916,916,916,916,1163
20240604,094100,278445867,916,916,917,916,2447
20240604,094000,276202415,916,916,916,916,3501
20240604,093900,272995499,916,915,916,915,10010
20240604,093800,263826349,915,915,915,915,507
20240604,093700,263362444,915,915,915,915,2889
20240604,093600,260719009,915,915,915,914,29064
20240604,093500,234125528,915,915,915,914,1122
20240604,093400,233098899,915,914,915,914,5450
20240604,093300,228116599,915,914,915,914,50
20240604,093200,228070879,914,914,914,914,60
20240604,093100,228016039,914,916,916,914,3085
20240604,093000,225194350,916,916,916,916,210
20240604,092900,225001990,916,916,916,916,206
20240604,092800,224813294,915,915,915,915,589
20240604,092700,224274359,915,914,915,914,1794
20240604,092600,222633596,914,915,917,914,1356
20240604,092500,221393756,917,915,917,915,5598
20240604,092400,216268177,913,914,914,913,10003
20240604,092300,207135177,914,915,915,913,6130
20240604,092200,201537142,913,915,915,913,6062
20240604,092100,196001587,916,914,916,913,183
20240604,092000,195834263,916,917,917,913,17323
20240604,091900,179999368,916,916,917,916,7456
20240604,091800,173164415,916,915,916,915,503
20240604,091700,172704168,914,912,914,912,24434
20240604,091600,150383740,913,914,914,913,5510
20240604,091500,145347640,914,914,916,911,26968
20240604,091400,120740169,914,918,918,914,9211
20240604,091300,112314805,918,917,918,910,39660
20240604,091200,76109033,917,917,917,916,3011
20240604,091100,73348951,917,917,917,915,9333
20240604,091000,64805929,917,922,922,917,33837
20240604,090900,33718095,922,923,923,922,110
20240604,090800,33616625,921,921,923,920,9394
20240604,090700,24972287,920,921,925,920,1753
20240604,090600,23356896,925,926,926,925,663
20240604,090500,22743009,920,921,921,920,46
20240604,090400,22700688,920,921,926,920,6009
20240604,090300,17171263,920,926,928,920,6642
20240604,090200,11008961,929,929,929,929,0
20240604,090100,11008961,929,918,929,917,4302
20240604,090000,7061448,917,930,931,917,7612