KissMeData/136540/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,202300,621095610,13310,13310,13310,13310,631
20240604,202200,621095610,13310,13310,13310,13310,0
20240604,202100,621095610,13310,13310,13310,13310,0
20240604,202000,621095610,13310,13310,13310,13310,0
20240604,201900,621095610,13310,13310,13310,13310,0
20240604,201800,621095610,13310,13310,13310,13310,0
20240604,201700,621095610,13310,13310,13310,13310,0
20240604,201600,621095610,13310,13310,13310,13310,0
20240604,201500,621095610,13310,13310,13310,13310,0
20240604,201400,621095610,13310,13310,13310,13310,0
20240604,201300,621095610,13310,13310,13310,13310,0
20240604,201200,621095610,13310,13310,13310,13310,0
20240604,201100,621095610,13310,13310,13310,13310,0
20240604,201000,621095610,13310,13310,13310,13310,0
20240604,200900,621095610,13310,13310,13310,13310,0
20240604,200800,621095610,13310,13310,13310,13310,0
20240604,200700,621095610,13310,13310,13310,13310,0
20240604,200600,621095610,13310,13310,13310,13310,0
20240604,200500,621095610,13310,13310,13310,13310,0
20240604,200400,621095610,13310,13310,13310,13310,0
20240604,200300,621095610,13310,13310,13310,13310,0
20240604,200200,621095610,13310,13310,13310,13310,0
20240604,200100,621095610,13310,13310,13310,13310,0
20240604,200000,621095610,13310,13310,13310,13310,0
20240604,195900,621095610,13310,13310,13310,13310,0
20240604,195800,621095610,13310,13310,13310,13310,0
20240604,195700,621095610,13310,13310,13310,13310,0
20240604,195600,621095610,13310,13310,13310,13310,0
20240604,195500,621095610,13310,13310,13310,13310,0
20240604,195400,621095610,13310,13310,13310,13310,0
20240604,195300,621095610,13310,13310,13310,13310,631
20240604,195200,621095610,13310,13310,13310,13310,0
20240604,195100,621095610,13310,13310,13310,13310,0
20240604,195000,621095610,13310,13310,13310,13310,0
20240604,194900,621095610,13310,13310,13310,13310,0
20240604,194800,621095610,13310,13310,13310,13310,0
20240604,194700,621095610,13310,13310,13310,13310,0
20240604,194600,621095610,13310,13310,13310,13310,0
20240604,194500,621095610,13310,13310,13310,13310,0
20240604,194400,621095610,13310,13310,13310,13310,0
20240604,194300,621095610,13310,13310,13310,13310,0
20240604,194200,621095610,13310,13310,13310,13310,0
20240604,194100,621095610,13310,13310,13310,13310,0
20240604,194000,621095610,13310,13310,13310,13310,0
20240604,193900,621095610,13310,13310,13310,13310,0
20240604,193800,621095610,13310,13310,13310,13310,0
20240604,193700,621095610,13310,13310,13310,13310,0
20240604,193600,621095610,13310,13310,13310,13310,0
20240604,193500,621095610,13310,13310,13310,13310,0
20240604,193400,621095610,13310,13310,13310,13310,0
20240604,193300,621095610,13310,13310,13310,13310,0
20240604,193200,621095610,13310,13310,13310,13310,0
20240604,193100,621095610,13310,13310,13310,13310,0
20240604,193000,621095610,13310,13310,13310,13310,0
20240604,192900,621095610,13310,13310,13310,13310,0
20240604,192800,621095610,13310,13310,13310,13310,0
20240604,192700,621095610,13310,13310,13310,13310,0
20240604,192600,621095610,13310,13310,13310,13310,0
20240604,192500,621095610,13310,13310,13310,13310,0
20240604,192400,621095610,13310,13310,13310,13310,0
20240604,192300,621095610,13310,13310,13310,13310,631
20240604,192200,621095610,13310,13310,13310,13310,0
20240604,192100,621095610,13310,13310,13310,13310,0
20240604,192000,621095610,13310,13310,13310,13310,0
20240604,191900,621095610,13310,13310,13310,13310,0
20240604,191800,621095610,13310,13310,13310,13310,0
20240604,191700,621095610,13310,13310,13310,13310,0
20240604,191600,621095610,13310,13310,13310,13310,0
20240604,191500,621095610,13310,13310,13310,13310,0
20240604,191400,621095610,13310,13310,13310,13310,0
20240604,191300,621095610,13310,13310,13310,13310,0
20240604,191200,621095610,13310,13310,13310,13310,0
20240604,191100,621095610,13310,13310,13310,13310,0
20240604,191000,621095610,13310,13310,13310,13310,0
20240604,190900,621095610,13310,13310,13310,13310,0
20240604,190800,621095610,13310,13310,13310,13310,0
20240604,190700,621095610,13310,13310,13310,13310,0
20240604,190600,621095610,13310,13310,13310,13310,0
20240604,190500,621095610,13310,13310,13310,13310,0
20240604,190400,621095610,13310,13310,13310,13310,0
20240604,190300,621095610,13310,13310,13310,13310,0
20240604,190200,621095610,13310,13310,13310,13310,0
20240604,190100,621095610,13310,13310,13310,13310,0
20240604,190000,621095610,13310,13310,13310,13310,0
20240604,185900,621095610,13310,13310,13310,13310,0
20240604,185800,621095610,13310,13310,13310,13310,0
20240604,185700,621095610,13310,13310,13310,13310,0
20240604,185600,621095610,13310,13310,13310,13310,0
20240604,185500,621095610,13310,13310,13310,13310,0
20240604,185400,621095610,13310,13310,13310,13310,0
20240604,185300,621095610,13310,13310,13310,13310,631
20240604,185200,621095610,13310,13310,13310,13310,0
20240604,185100,621095610,13310,13310,13310,13310,0
20240604,185000,621095610,13310,13310,13310,13310,0
20240604,184900,621095610,13310,13310,13310,13310,0
20240604,184800,621095610,13310,13310,13310,13310,0
20240604,184700,621095610,13310,13310,13310,13310,0
20240604,184600,621095610,13310,13310,13310,13310,0
20240604,184500,621095610,13310,13310,13310,13310,0
20240604,184400,621095610,13310,13310,13310,13310,0
20240604,184300,621095610,13310,13310,13310,13310,0
20240604,184200,621095610,13310,13310,13310,13310,0
20240604,184100,621095610,13310,13310,13310,13310,0
20240604,184000,621095610,13310,13310,13310,13310,0
20240604,183900,621095610,13310,13310,13310,13310,0
20240604,183800,621095610,13310,13310,13310,13310,0
20240604,183700,621095610,13310,13310,13310,13310,0
20240604,183600,621095610,13310,13310,13310,13310,0
20240604,183500,621095610,13310,13310,13310,13310,0
20240604,183400,621095610,13310,13310,13310,13310,0
20240604,183300,621095610,13310,13310,13310,13310,0
20240604,183200,621095610,13310,13310,13310,13310,0
20240604,183100,621095610,13310,13310,13310,13310,0
20240604,183000,621095610,13310,13310,13310,13310,0
20240604,182900,621095610,13310,13310,13310,13310,0
20240604,182800,621095610,13310,13310,13310,13310,0
20240604,182700,621095610,13310,13310,13310,13310,0
20240604,182600,621095610,13310,13310,13310,13310,0
20240604,182500,621095610,13310,13310,13310,13310,0
20240604,182400,621095610,13310,13310,13310,13310,0
20240604,182300,621095610,13310,13310,13310,13310,631
20240604,182200,621095610,13310,13310,13310,13310,0
20240604,182100,621095610,13310,13310,13310,13310,0
20240604,182000,621095610,13310,13310,13310,13310,0
20240604,181900,621095610,13310,13310,13310,13310,0
20240604,181800,621095610,13310,13310,13310,13310,0
20240604,181700,621095610,13310,13310,13310,13310,0
20240604,181600,621095610,13310,13310,13310,13310,0
20240604,181500,621095610,13310,13310,13310,13310,0
20240604,181400,621095610,13310,13310,13310,13310,0
20240604,181300,621095610,13310,13310,13310,13310,0
20240604,181200,621095610,13310,13310,13310,13310,0
20240604,181100,621095610,13310,13310,13310,13310,0
20240604,181000,621095610,13310,13310,13310,13310,0
20240604,180900,621095610,13310,13310,13310,13310,0
20240604,180800,621095610,13310,13310,13310,13310,0
20240604,180700,621095610,13310,13310,13310,13310,0
20240604,180600,621095610,13310,13310,13310,13310,0
20240604,180500,621095610,13310,13310,13310,13310,0
20240604,180400,621095610,13310,13310,13310,13310,0
20240604,180300,621095610,13310,13310,13310,13310,0
20240604,180200,621095610,13310,13310,13310,13310,0
20240604,180100,621095610,13310,13310,13310,13310,0
20240604,180000,621095610,13310,13310,13310,13310,0
20240604,175900,621095610,13310,13310,13310,13310,0
20240604,175800,621095610,13310,13310,13310,13310,0
20240604,175700,621095610,13310,13310,13310,13310,0
20240604,175600,621095610,13310,13310,13310,13310,0
20240604,175500,621095610,13310,13310,13310,13310,0
20240604,175400,621095610,13310,13310,13310,13310,0
20240604,175300,621095610,13310,13310,13310,13310,631
20240604,175200,621095610,13310,13310,13310,13310,0
20240604,175100,621095610,13310,13310,13310,13310,0
20240604,175000,621095610,13310,13310,13310,13310,0
20240604,174900,621095610,13310,13310,13310,13310,0
20240604,174800,621095610,13310,13310,13310,13310,0
20240604,174700,621095610,13310,13310,13310,13310,0
20240604,174600,621095610,13310,13310,13310,13310,0
20240604,174500,621095610,13310,13310,13310,13310,0
20240604,174400,621095610,13310,13310,13310,13310,0
20240604,174300,621095610,13310,13310,13310,13310,0
20240604,174200,621095610,13310,13310,13310,13310,0
20240604,174100,621095610,13310,13310,13310,13310,0
20240604,174000,621095610,13310,13310,13310,13310,0
20240604,173900,621095610,13310,13310,13310,13310,0
20240604,173800,621095610,13310,13310,13310,13310,0
20240604,173700,621095610,13310,13310,13310,13310,0
20240604,173600,621095610,13310,13310,13310,13310,0
20240604,173500,621095610,13310,13310,13310,13310,0
20240604,173400,621095610,13310,13310,13310,13310,0
20240604,173300,621095610,13310,13310,13310,13310,0
20240604,173200,621095610,13310,13310,13310,13310,0
20240604,173100,621095610,13310,13310,13310,13310,0
20240604,173000,621095610,13310,13310,13310,13310,0
20240604,172900,621095610,13310,13310,13310,13310,0
20240604,172800,621095610,13310,13310,13310,13310,0
20240604,172700,621095610,13310,13310,13310,13310,0
20240604,172600,621095610,13310,13310,13310,13310,0
20240604,172500,621095610,13310,13310,13310,13310,0
20240604,172400,621095610,13310,13310,13310,13310,0
20240604,172300,621095610,13310,13310,13310,13310,631
20240604,172200,621095610,13310,13310,13310,13310,0
20240604,172100,621095610,13310,13310,13310,13310,0
20240604,172000,621095610,13310,13310,13310,13310,0
20240604,171900,621095610,13310,13310,13310,13310,0
20240604,171800,621095610,13310,13310,13310,13310,0
20240604,171700,621095610,13310,13310,13310,13310,0
20240604,171600,621095610,13310,13310,13310,13310,0
20240604,171500,621095610,13310,13310,13310,13310,0
20240604,171400,621095610,13310,13310,13310,13310,0
20240604,171300,621095610,13310,13310,13310,13310,0
20240604,171200,621095610,13310,13310,13310,13310,0
20240604,171100,621095610,13310,13310,13310,13310,0
20240604,171000,621095610,13310,13310,13310,13310,0
20240604,170900,621095610,13310,13310,13310,13310,0
20240604,170800,621095610,13310,13310,13310,13310,0
20240604,170700,621095610,13310,13310,13310,13310,0
20240604,170600,621095610,13310,13310,13310,13310,0
20240604,170500,621095610,13310,13310,13310,13310,0
20240604,170400,621095610,13310,13310,13310,13310,0
20240604,170300,621095610,13310,13310,13310,13310,0
20240604,170200,621095610,13310,13310,13310,13310,0
20240604,170100,621095610,13310,13310,13310,13310,0
20240604,170000,621095610,13310,13310,13310,13310,0
20240604,165900,621095610,13310,13310,13310,13310,0
20240604,165800,621095610,13310,13310,13310,13310,0
20240604,165700,621095610,13310,13310,13310,13310,0
20240604,165600,621095610,13310,13310,13310,13310,0
20240604,165500,621095610,13310,13310,13310,13310,0
20240604,165400,621095610,13310,13310,13310,13310,0
20240604,165300,621095610,13310,13310,13310,13310,631
20240604,165200,621095610,13310,13310,13310,13310,0
20240604,165100,621095610,13310,13310,13310,13310,0
20240604,165000,621095610,13310,13310,13310,13310,0
20240604,164900,621095610,13310,13310,13310,13310,0
20240604,164800,621095610,13310,13310,13310,13310,0
20240604,164700,621095610,13310,13310,13310,13310,0
20240604,164600,621095610,13310,13310,13310,13310,0
20240604,164500,621095610,13310,13310,13310,13310,0
20240604,164400,621095610,13310,13310,13310,13310,0
20240604,164300,621095610,13310,13310,13310,13310,0
20240604,164200,621095610,13310,13310,13310,13310,0
20240604,164100,621095610,13310,13310,13310,13310,0
20240604,164000,621095610,13310,13310,13310,13310,0
20240604,163900,621095610,13310,13310,13310,13310,0
20240604,163800,621095610,13310,13310,13310,13310,0
20240604,163700,621095610,13310,13310,13310,13310,0
20240604,163600,621095610,13310,13310,13310,13310,0
20240604,163500,621095610,13310,13310,13310,13310,0
20240604,163400,621095610,13310,13310,13310,13310,0
20240604,163300,621095610,13310,13310,13310,13310,0
20240604,163200,621095610,13310,13310,13310,13310,0
20240604,163100,621095610,13310,13310,13310,13310,0
20240604,163000,621095610,13310,13310,13310,13310,0
20240604,162900,621095610,13310,13310,13310,13310,0
20240604,162800,621095610,13310,13310,13310,13310,0
20240604,162700,621095610,13310,13310,13310,13310,0
20240604,162600,621095610,13310,13310,13310,13310,0
20240604,162500,621095610,13310,13310,13310,13310,0
20240604,162400,621095610,13310,13310,13310,13310,0
20240604,162300,621095610,13310,13310,13310,13310,631
20240604,162200,621095610,13310,13310,13310,13310,0
20240604,162100,621095610,13310,13310,13310,13310,0
20240604,162000,621095610,13310,13310,13310,13310,0
20240604,161900,621095610,13310,13310,13310,13310,0
20240604,161800,621095610,13310,13310,13310,13310,0
20240604,161700,621095610,13310,13310,13310,13310,0
20240604,161600,621095610,13310,13310,13310,13310,0
20240604,161500,621095610,13310,13310,13310,13310,0
20240604,161400,621095610,13310,13310,13310,13310,0
20240604,161300,621095610,13310,13310,13310,13310,0
20240604,161200,621095610,13310,13310,13310,13310,0
20240604,161100,621095610,13310,13310,13310,13310,0
20240604,161000,621095610,13310,13310,13310,13310,0
20240604,160900,621095610,13310,13310,13310,13310,0
20240604,160800,621095610,13310,13310,13310,13310,0
20240604,160700,621095610,13310,13310,13310,13310,0
20240604,160600,621095610,13310,13310,13310,13310,0
20240604,160500,621095610,13310,13310,13310,13310,0
20240604,160400,621095610,13310,13310,13310,13310,0
20240604,160300,621095610,13310,13310,13310,13310,0
20240604,160200,621095610,13310,13310,13310,13310,0
20240604,160100,621095610,13310,13310,13310,13310,0
20240604,160000,621095610,13310,13310,13310,13310,0
20240604,155900,621095610,13310,13310,13310,13310,0
20240604,155800,621095610,13310,13310,13310,13310,0
20240604,155700,621095610,13310,13310,13310,13310,0
20240604,155600,621095610,13310,13310,13310,13310,0
20240604,155500,621095610,13310,13310,13310,13310,0
20240604,155400,621095610,13310,13310,13310,13310,0
20240604,155300,621095610,13310,13310,13310,13310,631
20240604,155200,621095610,13310,13310,13310,13310,0
20240604,155100,621095610,13310,13310,13310,13310,0
20240604,155000,621095610,13310,13310,13310,13310,0
20240604,154900,621095610,13310,13310,13310,13310,0
20240604,154800,621095610,13310,13310,13310,13310,0
20240604,154700,621095610,13310,13310,13310,13310,0
20240604,154600,621095610,13310,13310,13310,13310,0
20240604,154500,621095610,13310,13310,13310,13310,0
20240604,154400,621095610,13310,13310,13310,13310,0
20240604,154300,621095610,13310,13310,13310,13310,0
20240604,154200,621095610,13310,13310,13310,13310,0
20240604,154100,621095610,13310,13310,13310,13310,0
20240604,154000,621095610,13310,13310,13310,13310,0
20240604,153900,621095610,13310,13310,13310,13310,0
20240604,153800,621095610,13310,13310,13310,13310,0
20240604,153700,621095610,13310,13310,13310,13310,0
20240604,153600,621095610,13310,13310,13310,13310,0
20240604,153500,621095610,13310,13310,13310,13310,0
20240604,153400,621095610,13310,13310,13310,13310,0
20240604,153300,621095610,13310,13310,13310,13310,0
20240604,153200,621095610,13310,13310,13310,13310,0
20240604,153100,621095610,13310,13310,13310,13310,0
20240604,153000,621095610,13310,13310,13310,13310,631
20240604,152900,612697000,13300,13300,13300,13300,0
20240604,152800,612697000,13300,13300,13300,13300,0
20240604,152700,612697000,13300,13300,13300,13300,0
20240604,152600,612697000,13300,13300,13300,13300,0
20240604,152500,612697000,13300,13300,13300,13300,0
20240604,152400,612697000,13300,13300,13300,13300,0
20240604,152300,612697000,13300,13300,13300,13300,0
20240604,152200,612697000,13300,13300,13300,13300,0
20240604,152100,612697000,13300,13300,13300,13300,0
20240604,152000,612697000,13300,13300,13300,13300,0
20240604,151900,612697000,13300,13300,13300,13210,115
20240604,151800,611168590,13300,13300,13300,13300,8
20240604,151700,611062190,13240,13300,13310,13240,109
20240604,151600,609614620,13300,13300,13300,13290,392
20240604,151500,604402420,13300,13290,13300,13290,62
20240604,151400,603577890,13310,13300,13310,13300,424
20240604,151300,597938140,13310,13300,13310,13300,148
20240604,151200,595969730,13300,13310,13310,13300,55
20240604,151100,595238220,13290,13300,13310,13290,783
20240604,151000,584824340,13300,13300,13300,13300,200
20240604,150900,582164340,13300,13300,13300,13300,72
20240604,150800,581206740,13300,13290,13300,13280,324
20240604,150700,576900780,13300,13280,13300,13280,131
20240604,150600,575161080,13270,13280,13280,13270,133
20240604,150500,573395390,13270,13280,13280,13270,77
20240604,150400,572373590,13270,13270,13280,13270,123
20240604,150300,570741370,13270,13280,13280,13270,166
20240604,150200,568538540,13260,13280,13280,13260,320
20240604,150100,564291590,13270,13280,13280,13270,139
20240604,150000,562446220,13280,13280,13280,13270,119
20240604,145900,560865910,13280,13270,13280,13270,420
20240604,145800,555289240,13280,13280,13280,13280,113
20240604,145700,553788600,13280,13280,13280,13280,140
20240604,145600,551929400,13280,13280,13280,13270,658
20240604,145500,543191710,13280,13280,13280,13280,87
20240604,145400,542036350,13280,13280,13280,13270,250
20240604,145300,538716370,13280,13280,13280,13280,160
20240604,145200,536591570,13280,13280,13280,13280,78
20240604,145100,535555730,13280,13270,13280,13270,110
20240604,145000,534095480,13280,13280,13280,13280,114
20240604,144900,532581560,13280,13280,13280,13280,55
20240604,144800,531851160,13280,13290,13290,13280,134
20240604,144700,530071580,13290,13290,13290,13290,145
20240604,144600,528144530,13290,13290,13290,13280,188
20240604,144500,525646560,13290,13290,13290,13290,54
20240604,144400,524928900,13290,13280,13290,13280,128
20240604,144300,523228460,13280,13280,13290,13280,158
20240604,144200,521129670,13280,13290,13290,13280,71
20240604,144100,520186190,13280,13280,13290,13280,364
20240604,144000,515351720,13290,13290,13290,13290,206
20240604,143900,512613980,13290,13290,13290,13290,24
20240604,143800,512295020,13290,13270,13290,13270,23
20240604,143700,511989670,13280,13290,13290,13280,82
20240604,143600,510900430,13290,13260,13290,13250,228
20240604,143500,507875710,13290,13290,13290,13290,61
20240604,143400,507065020,13290,13290,13290,13290,0
20240604,143300,507065020,13290,13290,13290,13290,6
20240604,143200,506985280,13210,13300,13300,13210,789
20240604,143100,496526050,13300,13280,13300,13280,153
20240604,143000,494494090,13310,13290,13310,13290,206
20240604,142900,491755170,13310,13310,13310,13300,390
20240604,142800,486566710,13310,13310,13310,13310,0
20240604,142700,486566710,13310,13300,13310,13300,307
20240604,142600,482481260,13300,13290,13300,13290,474
20240604,142500,476177610,13310,13290,13310,13290,8
20240604,142400,476071170,13310,13310,13310,13310,0
20240604,142300,476071170,13310,13310,13310,13310,6
20240604,142200,475991310,13310,13300,13310,13300,86
20240604,142100,474846950,13300,13290,13300,13280,123
20240604,142000,473211640,13300,13310,13310,13300,228
20240604,141900,470178640,13300,13300,13300,13300,205
20240604,141800,467452140,13300,13300,13300,13290,12
20240604,141700,467292640,13300,13300,13300,13300,6
20240604,141600,467212840,13290,13310,13310,13290,76
20240604,141500,466202680,13280,13310,13310,13280,319
20240604,141400,461961680,13300,13310,13310,13300,58
20240604,141300,461189720,13310,13310,13310,13310,12
20240604,141200,461030000,13290,13310,13310,13290,102
20240604,141100,459674300,13280,13280,13280,13280,0
20240604,141000,459674300,13280,13320,13320,13280,80
20240604,140900,458611000,13290,13290,13290,13290,128
20240604,140800,456909880,13290,13290,13290,13290,324
20240604,140700,452603920,13290,13290,13290,13290,15
20240604,140600,452404570,13290,13290,13290,13290,87
20240604,140500,451248340,13270,13290,13290,13270,77
20240604,140400,450226110,13290,13290,13290,13290,28
20240604,140300,449853990,13270,13270,13270,13270,1
20240604,140200,449840720,13290,13290,13290,13290,186
20240604,140100,447368780,13290,13290,13290,13290,20
20240604,140000,447102980,13260,13270,13290,13260,379
20240604,135900,442072620,13270,13280,13280,13270,219
20240604,135800,439165530,13270,13270,13270,13270,0
20240604,135700,439165530,13270,13270,13270,13270,0
20240604,135600,439165530,13270,13290,13290,13270,98
20240604,135500,437863960,13280,13280,13280,13280,105
20240604,135400,436469560,13280,13290,13290,13280,67
20240604,135300,435579630,13290,13290,13290,13290,17
20240604,135200,435353700,13290,13290,13290,13290,51
20240604,135100,434675910,13280,13280,13280,13280,0
20240604,135000,434675910,13280,13280,13280,13280,56
20240604,134900,433932230,13280,13280,13280,13280,0
20240604,134800,433932230,13280,13280,13280,13280,3
20240604,134700,433892390,13290,13290,13290,13290,10
20240604,134600,433759490,13280,13280,13280,13280,3
20240604,134500,433719650,13280,13280,13280,13280,55
20240604,134400,432989250,13290,13290,13290,13290,1
20240604,134300,432975960,13290,13300,13300,13290,69
20240604,134200,432058310,13300,13300,13300,13300,3
20240604,134100,432018410,13300,13290,13310,13290,75
20240604,134000,431020690,13290,13290,13290,13290,55
20240604,133900,430289740,13300,13300,13300,13300,353
20240604,133800,425594840,13300,13300,13300,13300,122
20240604,133700,423972240,13290,13280,13290,13280,16
20240604,133600,423759730,13300,13300,13300,13300,0
20240604,133500,423759730,13300,13310,13310,13300,41
20240604,133400,423214420,13300,13300,13300,13300,61
20240604,133300,422403120,13300,13300,13300,13300,12
20240604,133200,422243520,13300,13320,13320,13300,240
20240604,133100,419049170,13310,13310,13310,13310,100
20240604,133000,417718170,13310,13310,13310,13310,59
20240604,132900,416932880,13320,13320,13320,13320,0
20240604,132800,416932880,13320,13310,13320,13310,93
20240604,132700,415694140,13320,13310,13320,13310,96
20240604,132600,414415890,13310,13310,13310,13310,186
20240604,132500,411940230,13280,13280,13280,13280,97
20240604,132400,410652070,13290,13300,13300,13290,168
20240604,132300,408418020,13300,13300,13300,13300,41
20240604,132200,407872720,13300,13300,13300,13300,0
20240604,132100,407872720,13300,13300,13300,13300,0
20240604,132000,407872720,13300,13300,13300,13300,337
20240604,131900,403390620,13300,13300,13300,13300,0
20240604,131800,403390620,13300,13300,13300,13300,3
20240604,131700,403350720,13300,13300,13300,13300,0
20240604,131600,403350720,13300,13300,13300,13300,1
20240604,131500,403337420,13300,13290,13300,13290,172
20240604,131400,401050380,13300,13300,13300,13300,0
20240604,131300,401050380,13300,13300,13300,13300,0
20240604,131200,401050380,13300,13300,13300,13300,2
20240604,131100,401023780,13300,13300,13300,13300,0
20240604,131000,401023780,13300,13300,13300,13300,115
20240604,130900,399494280,13300,13310,13310,13300,185
20240604,130800,397032930,13310,13310,13310,13310,50
20240604,130700,396367430,13300,13300,13300,13300,0
20240604,130600,396367430,13300,13300,13300,13300,29
20240604,130500,395981730,13300,13300,13300,13300,61
20240604,130400,395170430,13300,13320,13320,13300,762
20240604,130300,385028550,13320,13310,13320,13310,30
20240604,130200,384629020,13310,13310,13310,13310,0
20240604,130100,384629020,13310,13310,13310,13310,0
20240604,130000,384629020,13310,13300,13310,13300,12
20240604,125900,384469310,13300,13320,13320,13300,715
20240604,125800,374950500,13320,13320,13320,13320,0
20240604,125700,374950500,13320,13320,13320,13320,300
20240604,125600,370954500,13320,13310,13320,13310,229
20240604,125500,367904880,13320,13320,13320,13320,0
20240604,125400,367904880,13320,13320,13320,13310,255
20240604,125300,364508830,13310,13310,13310,13310,0
20240604,125200,364508830,13310,13310,13310,13310,0
20240604,125100,364508830,13310,13320,13320,13310,42
20240604,125000,363949800,13320,13320,13320,13320,28
20240604,124900,363576840,13310,13310,13310,13310,315
20240604,124800,359384190,13320,13320,13320,13320,15
20240604,124700,359184390,13320,13320,13320,13320,0
20240604,124600,359184390,13320,13320,13320,13320,20
20240604,124500,358917990,13320,13320,13320,13320,45
20240604,124400,358318590,13320,13310,13320,13310,71
20240604,124300,357373420,13320,13320,13320,13320,23
20240604,124200,357067060,13320,13320,13320,13320,0
20240604,124100,357067060,13320,13320,13320,13320,45
20240604,124000,356467660,13290,13290,13290,13290,0
20240604,123900,356467660,13290,13290,13290,13290,55
20240604,123800,355736710,13290,13290,13290,13290,57
20240604,123700,354979180,13290,13310,13310,13290,222
20240604,123600,352024470,13310,13310,13310,13310,0
20240604,123500,352024470,13310,13310,13310,13310,0
20240604,123400,352024470,13310,13310,13310,13310,55
20240604,123300,351292420,13310,13310,13310,13310,24
20240604,123200,350972980,13310,13310,13310,13310,2
20240604,123100,350946360,13320,13320,13320,13320,32
20240604,123000,350520120,13320,13320,13320,13320,0
20240604,122900,350520120,13320,13320,13320,13320,27
20240604,122800,350160480,13320,13310,13320,13310,841
20240604,122700,338962360,13310,13310,13310,13310,200
20240604,122600,336300360,13310,13310,13310,13310,1
20240604,122500,336287050,13310,13320,13320,13310,92
20240604,122400,335061630,13310,13310,13310,13310,55
20240604,122300,334329580,13310,13310,13320,13310,16
20240604,122200,334116570,13310,13310,13310,13310,0
20240604,122100,334116570,13310,13300,13310,13300,41
20240604,122000,333571260,13310,13310,13310,13310,76
20240604,121900,332559700,13300,13300,13300,13300,55
20240604,121800,331828200,13310,13310,13310,13310,0
20240604,121700,331828200,13310,13310,13310,13310,0
20240604,121600,331828200,13310,13310,13310,13310,49
20240604,121500,331176010,13310,13310,13310,13310,107
20240604,121400,329751840,13300,13300,13300,13300,57
20240604,121300,328993740,13300,13300,13300,13300,1
20240604,121200,328980440,13300,13300,13300,13300,152
20240604,121100,326958840,13300,13310,13310,13300,8
20240604,121000,326852380,13310,13310,13310,13310,99
20240604,120900,325534690,13300,13300,13300,13300,55
20240604,120800,324803190,13300,13300,13300,13300,0
20240604,120700,324803190,13300,13300,13300,13300,0
20240604,120600,324803190,13300,13300,13300,13300,330
20240604,120500,320414190,13290,13290,13290,13290,78
20240604,120400,319377570,13290,13290,13290,13290,177
20240604,120300,317025240,13290,13290,13290,13290,200
20240604,120200,314367240,13300,13300,13300,13300,0
20240604,120100,314367240,13300,13300,13300,13300,50
20240604,120000,313702240,13300,13300,13300,13300,1
20240604,115900,313688940,13300,13300,13300,13300,100
20240604,115800,312358940,13300,13300,13300,13300,56
20240604,115700,311614140,13300,13300,13300,13300,134
20240604,115600,309831940,13300,13310,13310,13300,233
20240604,115500,306732290,13300,13290,13300,13290,278
20240604,115400,303034900,13300,13300,13300,13300,20
20240604,115300,302768900,13290,13290,13290,13290,56
20240604,115200,302024660,13290,13290,13290,13290,0
20240604,115100,302024660,13290,13290,13290,13290,4
20240604,115000,301971500,13300,13290,13300,13290,105
20240604,114900,300576010,13290,13290,13290,13290,0
20240604,114800,300576010,13290,13290,13290,13290,57
20240604,114700,299818480,13290,13290,13290,13290,1
20240604,114600,299805190,13290,13290,13290,13290,130
20240604,114500,298077490,13290,13290,13290,13290,1
20240604,114400,298064200,13290,13290,13290,13290,0
20240604,114300,298064200,13290,13290,13290,13290,56
20240604,114200,297319960,13300,13300,13300,13290,44
20240604,114100,296734770,13300,13300,13300,13300,71
20240604,114000,295790470,13300,13290,13300,13290,11
20240604,113900,295644180,13290,13290,13290,13290,1
20240604,113800,295630890,13290,13290,13290,13290,55
20240604,113700,294899940,13290,13290,13290,13290,1
20240604,113600,294886650,13300,13290,13300,13290,497
20240604,113500,288278880,13290,13290,13290,13290,0
20240604,113400,288278880,13290,13290,13290,13290,106
20240604,113300,286870140,13290,13290,13290,13280,235
20240604,113200,283747540,13290,13290,13290,13290,1
20240604,113100,283734250,13300,13300,13300,13300,50
20240604,113000,283069250,13300,13300,13300,13300,0
20240604,112900,283069250,13300,13310,13310,13300,34
20240604,112800,282616720,13300,13300,13300,13300,80
20240604,112700,281552720,13300,13310,13310,13300,143
20240604,112600,279649400,13300,13300,13300,13300,21
20240604,112500,279370100,13300,13300,13300,13300,1
20240604,112400,279356800,13290,13310,13310,13290,250
20240604,112300,276030570,13310,13310,13310,13310,59
20240604,112200,275245280,13310,13310,13310,13310,133
20240604,112100,273475050,13300,13300,13310,13300,6
20240604,112000,273395230,13300,13300,13300,13300,20
20240604,111900,273129230,13300,13300,13310,13300,84
20240604,111800,272011600,13300,13310,13310,13300,65
20240604,111700,271147090,13300,13300,13300,13300,2
20240604,111600,271120490,13300,13290,13300,13290,18
20240604,111500,270881100,13260,13260,13260,13260,0
20240604,111400,270881100,13260,13300,13300,13260,675
20240604,111300,261903800,13300,13270,13300,13270,403
20240604,111200,256545550,13290,13290,13290,13290,38
20240604,111100,256040530,13300,13300,13300,13300,3
20240604,111000,256000630,13290,13280,13290,13280,52
20240604,110900,255310060,13270,13270,13270,13270,0
20240604,110800,255310060,13270,13290,13290,13270,7
20240604,110700,255217100,13300,13290,13300,13290,263
20240604,110600,251719210,13290,13290,13290,13290,3
20240604,110500,251679340,13300,13290,13300,13290,27
20240604,110400,251320400,13290,13290,13290,13290,0
20240604,110300,251320400,13290,13280,13300,13280,972
20240604,110200,238394540,13280,13280,13280,13280,103
20240604,110100,237026700,13280,13280,13280,13280,14
20240604,110000,236840780,13280,13280,13280,13280,0
20240604,105900,236840780,13280,13280,13280,13280,0
20240604,105800,236840780,13280,13280,13280,13280,4
20240604,105700,236787660,13270,13270,13270,13270,18
20240604,105600,236548800,13260,13260,13260,13260,0
20240604,105500,236548800,13260,13260,13280,13260,33
20240604,105400,236111200,13260,13260,13260,13260,18
20240604,105300,235872520,13260,13260,13260,13260,7
20240604,105200,235779700,13260,13270,13300,13260,160
20240604,105100,233652570,13270,13280,13280,13270,214
20240604,105000,230810880,13280,13280,13280,13280,390
20240604,104900,225631680,13280,13280,13280,13280,0
20240604,104800,225631680,13280,13260,13280,13260,44
20240604,104700,225047380,13280,13260,13300,13260,2544
20240604,104600,191280070,13260,13200,13270,13200,3360
20240604,104500,146804940,13190,13180,13200,13180,474
20240604,104400,140550110,13180,13170,13180,13170,601
20240604,104300,132634930,13170,13170,13170,13170,1100
20240604,104200,118147930,13160,13160,13160,13160,0
20240604,104100,118147930,13160,13160,13160,13160,600
20240604,104000,110251930,13160,13170,13170,13160,722
20240604,103900,100750390,13170,13170,13170,13170,21
20240604,103800,100473820,13190,13190,13190,13190,1
20240604,103700,100460630,13190,13180,13190,13130,1579
20240604,103600,79706040,13190,13190,13190,13190,38
20240604,103500,79204820,13190,13190,13190,13190,20
20240604,103400,78941020,13180,13180,13180,13180,0
20240604,103300,78941020,13180,13180,13180,13180,160
20240604,103200,76832220,13190,13190,13190,13190,15
20240604,103100,76634370,13190,13190,13190,13190,0
20240604,103000,76634370,13190,13190,13190,13190,38
20240604,102900,76133150,13170,13170,13170,13170,0
20240604,102800,76133150,13170,13170,13170,13170,0
20240604,102700,76133150,13170,13170,13170,13170,62
20240604,102600,75316610,13170,13180,13180,13170,410
20240604,102500,69914220,13180,13180,13180,13180,24
20240604,102400,69597900,13180,13180,13180,13180,0
20240604,102300,69597900,13180,13170,13180,13170,4
20240604,102200,69545210,13180,13180,13180,13180,9
20240604,102100,69426590,13180,13180,13180,13180,0
20240604,102000,69426590,13180,13180,13180,13180,0
20240604,101900,69426590,13180,13180,13180,13180,3
20240604,101800,69387050,13180,13180,13180,13180,0
20240604,101700,69387050,13180,13180,13180,13180,67
20240604,101600,68503990,13190,13190,13190,13190,5
20240604,101500,68438040,13190,13190,13190,13190,0
20240604,101400,68438040,13190,13190,13190,13190,0
20240604,101300,68438040,13190,13190,13190,13190,174
20240604,101200,66142980,13200,13200,13200,13200,13
20240604,101100,65971380,13210,13210,13210,13210,0
20240604,101000,65971380,13210,13210,13210,13210,0
20240604,100900,65971380,13210,13210,13210,13210,0
20240604,100800,65971380,13210,13210,13210,13210,3
20240604,100700,65931750,13210,13210,13210,13210,0
20240604,100600,65931750,13210,13210,13210,13210,5
20240604,100500,65865700,13210,13210,13210,13210,2
20240604,100400,65839280,13190,13190,13190,13190,1
20240604,100300,65826090,13210,13210,13210,13210,5
20240604,100200,65760040,13190,13190,13190,13190,0
20240604,100100,65760040,13190,13190,13190,13190,0
20240604,100000,65760040,13190,13190,13190,13190,63
20240604,095900,64929070,13210,13210,13210,13210,5
20240604,095800,64863020,13200,13200,13200,13200,1
20240604,095700,64849820,13190,13190,13190,13190,16
20240604,095600,64638780,13190,13190,13190,13190,22
20240604,095500,64348600,13190,13190,13190,13190,0
20240604,095400,64348600,13190,13190,13190,13190,0
20240604,095300,64348600,13190,13190,13190,13190,1
20240604,095200,64335410,13190,13190,13190,13190,5
20240604,095100,64269460,13190,13190,13190,13190,22
20240604,095000,63979280,13170,13170,13170,13170,5
20240604,094900,63913430,13190,13190,13190,13190,0
20240604,094800,63913430,13190,13190,13190,13190,1
20240604,094700,63900240,13190,13200,13200,13190,227
20240604,094600,60903890,13200,13200,13200,13200,20
20240604,094500,60639890,13200,13200,13200,13200,400
20240604,094400,55359890,13220,13220,13220,13220,0
20240604,094300,55359890,13220,13210,13220,13210,35
20240604,094200,54897490,13210,13210,13210,13210,10
20240604,094100,54765390,13210,13220,13220,13210,45
20240604,094000,54170890,13210,13210,13210,13210,30
20240604,093900,53774590,13210,13210,13210,13210,20
20240604,093800,53510390,13220,13220,13220,13220,65
20240604,093700,52651090,13210,13210,13210,13210,13
20240604,093600,52479360,13210,13210,13210,13210,435
20240604,093500,46733010,13200,13200,13200,13200,58
20240604,093400,45967410,13200,13200,13200,13200,1
20240604,093300,45954210,13190,13190,13190,13190,21
20240604,093200,45677220,13150,13150,13150,13150,0
20240604,093100,45677220,13150,13150,13150,13150,0
20240604,093000,45677220,13150,13150,13150,13150,0
20240604,092900,45677220,13150,13150,13150,13150,0
20240604,092800,45677220,13150,13150,13150,13150,0
20240604,092700,45677220,13150,13150,13150,13150,0
20240604,092600,45677220,13150,13150,13150,13150,1
20240604,092500,45664070,13140,13140,13140,13140,0
20240604,092400,45664070,13140,13140,13140,13140,15
20240604,092300,45466970,13130,13130,13130,13130,0
20240604,092200,45466970,13130,13130,13130,13130,0
20240604,092100,45466970,13130,13130,13130,13130,126
20240604,092000,43812590,13160,13160,13160,13160,131
20240604,091900,42088630,13180,13180,13180,13180,0
20240604,091800,42088630,13180,13160,13180,13160,123
20240604,091700,40469490,13160,13160,13160,13160,5
20240604,091600,40403690,13180,13180,13180,13180,0
20240604,091500,40403690,13180,13190,13190,13180,233
20240604,091400,37331240,13190,13190,13190,13190,2
20240604,091300,37304860,13180,13180,13180,13180,131
20240604,091200,35578280,13220,13220,13220,13220,10
20240604,091100,35446080,13220,13220,13220,13220,0
20240604,091000,35446080,13220,13220,13220,13220,0
20240604,090900,35446080,13220,13230,13230,13220,452
20240604,090800,29468540,13230,13230,13240,13230,652
20240604,090700,20842060,13230,13230,13230,13230,55
20240604,090600,20114410,13220,13220,13220,13220,69
20240604,090500,19202230,13220,13220,13220,13220,1
20240604,090400,19189010,13220,13210,13220,13200,872
20240604,090300,7662180,13200,13200,13200,13200,84
20240604,090200,6553380,13190,13170,13190,13170,261
20240604,090100,3111940,13140,13140,13140,13140,13
20240604,090000,2941120,13130,13130,13130,13130,221