KissMeData/267270/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,210000,5454935600,55400,55400,55400,55400,4138
20240604,205900,5454935600,55400,55400,55400,55400,0
20240604,205800,5454935600,55400,55400,55400,55400,0
20240604,205700,5454935600,55400,55400,55400,55400,0
20240604,205600,5454935600,55400,55400,55400,55400,0
20240604,205500,5454935600,55400,55400,55400,55400,0
20240604,205400,5454935600,55400,55400,55400,55400,0
20240604,205300,5454935600,55400,55400,55400,55400,0
20240604,205200,5454935600,55400,55400,55400,55400,0
20240604,205100,5454935600,55400,55400,55400,55400,0
20240604,205000,5454935600,55400,55400,55400,55400,0
20240604,204900,5454935600,55400,55400,55400,55400,0
20240604,204800,5454935600,55400,55400,55400,55400,0
20240604,204700,5454935600,55400,55400,55400,55400,0
20240604,204600,5454935600,55400,55400,55400,55400,0
20240604,204500,5454935600,55400,55400,55400,55400,0
20240604,204400,5454935600,55400,55400,55400,55400,0
20240604,204300,5454935600,55400,55400,55400,55400,0
20240604,204200,5454935600,55400,55400,55400,55400,0
20240604,204100,5454935600,55400,55400,55400,55400,0
20240604,204000,5454935600,55400,55400,55400,55400,0
20240604,203900,5454935600,55400,55400,55400,55400,0
20240604,203800,5454935600,55400,55400,55400,55400,0
20240604,203700,5454935600,55400,55400,55400,55400,0
20240604,203600,5454935600,55400,55400,55400,55400,0
20240604,203500,5454935600,55400,55400,55400,55400,0
20240604,203400,5454935600,55400,55400,55400,55400,0
20240604,203300,5454935600,55400,55400,55400,55400,0
20240604,203200,5454935600,55400,55400,55400,55400,0
20240604,203100,5454935600,55400,55400,55400,55400,0
20240604,203000,5454935600,55400,55400,55400,55400,4138
20240604,202900,5454935600,55400,55400,55400,55400,0
20240604,202800,5454935600,55400,55400,55400,55400,0
20240604,202700,5454935600,55400,55400,55400,55400,0
20240604,202600,5454935600,55400,55400,55400,55400,0
20240604,202500,5454935600,55400,55400,55400,55400,0
20240604,202400,5454935600,55400,55400,55400,55400,0
20240604,202300,5454935600,55400,55400,55400,55400,0
20240604,202200,5454935600,55400,55400,55400,55400,0
20240604,202100,5454935600,55400,55400,55400,55400,0
20240604,202000,5454935600,55400,55400,55400,55400,0
20240604,201900,5454935600,55400,55400,55400,55400,0
20240604,201800,5454935600,55400,55400,55400,55400,0
20240604,201700,5454935600,55400,55400,55400,55400,0
20240604,201600,5454935600,55400,55400,55400,55400,0
20240604,201500,5454935600,55400,55400,55400,55400,0
20240604,201400,5454935600,55400,55400,55400,55400,0
20240604,201300,5454935600,55400,55400,55400,55400,0
20240604,201200,5454935600,55400,55400,55400,55400,0
20240604,201100,5454935600,55400,55400,55400,55400,0
20240604,201000,5454935600,55400,55400,55400,55400,0
20240604,200900,5454935600,55400,55400,55400,55400,0
20240604,200800,5454935600,55400,55400,55400,55400,0
20240604,200700,5454935600,55400,55400,55400,55400,0
20240604,200600,5454935600,55400,55400,55400,55400,0
20240604,200500,5454935600,55400,55400,55400,55400,0
20240604,200400,5454935600,55400,55400,55400,55400,0
20240604,200300,5454935600,55400,55400,55400,55400,0
20240604,200200,5454935600,55400,55400,55400,55400,0
20240604,200100,5454935600,55400,55400,55400,55400,0
20240604,200000,5454935600,55400,55400,55400,55400,4138
20240604,195900,5454935600,55400,55400,55400,55400,0
20240604,195800,5454935600,55400,55400,55400,55400,0
20240604,195700,5454935600,55400,55400,55400,55400,0
20240604,195600,5454935600,55400,55400,55400,55400,0
20240604,195500,5454935600,55400,55400,55400,55400,0
20240604,195400,5454935600,55400,55400,55400,55400,0
20240604,195300,5454935600,55400,55400,55400,55400,0
20240604,195200,5454935600,55400,55400,55400,55400,0
20240604,195100,5454935600,55400,55400,55400,55400,0
20240604,195000,5454935600,55400,55400,55400,55400,0
20240604,194900,5454935600,55400,55400,55400,55400,0
20240604,194800,5454935600,55400,55400,55400,55400,0
20240604,194700,5454935600,55400,55400,55400,55400,0
20240604,194600,5454935600,55400,55400,55400,55400,0
20240604,194500,5454935600,55400,55400,55400,55400,0
20240604,194400,5454935600,55400,55400,55400,55400,0
20240604,194300,5454935600,55400,55400,55400,55400,0
20240604,194200,5454935600,55400,55400,55400,55400,0
20240604,194100,5454935600,55400,55400,55400,55400,0
20240604,194000,5454935600,55400,55400,55400,55400,0
20240604,193900,5454935600,55400,55400,55400,55400,0
20240604,193800,5454935600,55400,55400,55400,55400,0
20240604,193700,5454935600,55400,55400,55400,55400,0
20240604,193600,5454935600,55400,55400,55400,55400,0
20240604,193500,5454935600,55400,55400,55400,55400,0
20240604,193400,5454935600,55400,55400,55400,55400,0
20240604,193300,5454935600,55400,55400,55400,55400,0
20240604,193200,5454935600,55400,55400,55400,55400,0
20240604,193100,5454935600,55400,55400,55400,55400,0
20240604,193000,5454935600,55400,55400,55400,55400,4138
20240604,192900,5454935600,55400,55400,55400,55400,0
20240604,192800,5454935600,55400,55400,55400,55400,0
20240604,192700,5454935600,55400,55400,55400,55400,0
20240604,192600,5454935600,55400,55400,55400,55400,0
20240604,192500,5454935600,55400,55400,55400,55400,0
20240604,192400,5454935600,55400,55400,55400,55400,0
20240604,192300,5454935600,55400,55400,55400,55400,0
20240604,192200,5454935600,55400,55400,55400,55400,0
20240604,192100,5454935600,55400,55400,55400,55400,0
20240604,192000,5454935600,55400,55400,55400,55400,0
20240604,191900,5454935600,55400,55400,55400,55400,0
20240604,191800,5454935600,55400,55400,55400,55400,0
20240604,191700,5454935600,55400,55400,55400,55400,0
20240604,191600,5454935600,55400,55400,55400,55400,0
20240604,191500,5454935600,55400,55400,55400,55400,0
20240604,191400,5454935600,55400,55400,55400,55400,0
20240604,191300,5454935600,55400,55400,55400,55400,0
20240604,191200,5454935600,55400,55400,55400,55400,0
20240604,191100,5454935600,55400,55400,55400,55400,0
20240604,191000,5454935600,55400,55400,55400,55400,0
20240604,190900,5454935600,55400,55400,55400,55400,0
20240604,190800,5454935600,55400,55400,55400,55400,0
20240604,190700,5454935600,55400,55400,55400,55400,0
20240604,190600,5454935600,55400,55400,55400,55400,0
20240604,190500,5454935600,55400,55400,55400,55400,0
20240604,190400,5454935600,55400,55400,55400,55400,0
20240604,190300,5454935600,55400,55400,55400,55400,0
20240604,190200,5454935600,55400,55400,55400,55400,0
20240604,190100,5454935600,55400,55400,55400,55400,0
20240604,190000,5454935600,55400,55400,55400,55400,4138
20240604,185900,5454935600,55400,55400,55400,55400,0
20240604,185800,5454935600,55400,55400,55400,55400,0
20240604,185700,5454935600,55400,55400,55400,55400,0
20240604,185600,5454935600,55400,55400,55400,55400,0
20240604,185500,5454935600,55400,55400,55400,55400,0
20240604,185400,5454935600,55400,55400,55400,55400,0
20240604,185300,5454935600,55400,55400,55400,55400,0
20240604,185200,5454935600,55400,55400,55400,55400,0
20240604,185100,5454935600,55400,55400,55400,55400,0
20240604,185000,5454935600,55400,55400,55400,55400,0
20240604,184900,5454935600,55400,55400,55400,55400,0
20240604,184800,5454935600,55400,55400,55400,55400,0
20240604,184700,5454935600,55400,55400,55400,55400,0
20240604,184600,5454935600,55400,55400,55400,55400,0
20240604,184500,5454935600,55400,55400,55400,55400,0
20240604,184400,5454935600,55400,55400,55400,55400,0
20240604,184300,5454935600,55400,55400,55400,55400,0
20240604,184200,5454935600,55400,55400,55400,55400,0
20240604,184100,5454935600,55400,55400,55400,55400,0
20240604,184000,5454935600,55400,55400,55400,55400,0
20240604,183900,5454935600,55400,55400,55400,55400,0
20240604,183800,5454935600,55400,55400,55400,55400,0
20240604,183700,5454935600,55400,55400,55400,55400,0
20240604,183600,5454935600,55400,55400,55400,55400,0
20240604,183500,5454935600,55400,55400,55400,55400,0
20240604,183400,5454935600,55400,55400,55400,55400,0
20240604,183300,5454935600,55400,55400,55400,55400,0
20240604,183200,5454935600,55400,55400,55400,55400,0
20240604,183100,5454935600,55400,55400,55400,55400,0
20240604,183000,5454935600,55400,55400,55400,55400,4138
20240604,182900,5454935600,55400,55400,55400,55400,0
20240604,182800,5454935600,55400,55400,55400,55400,0
20240604,182700,5454935600,55400,55400,55400,55400,0
20240604,182600,5454935600,55400,55400,55400,55400,0
20240604,182500,5454935600,55400,55400,55400,55400,0
20240604,182400,5454935600,55400,55400,55400,55400,0
20240604,182300,5454935600,55400,55400,55400,55400,0
20240604,182200,5454935600,55400,55400,55400,55400,0
20240604,182100,5454935600,55400,55400,55400,55400,0
20240604,182000,5454935600,55400,55400,55400,55400,0
20240604,181900,5454935600,55400,55400,55400,55400,0
20240604,181800,5454935600,55400,55400,55400,55400,0
20240604,181700,5454935600,55400,55400,55400,55400,0
20240604,181600,5454935600,55400,55400,55400,55400,0
20240604,181500,5454935600,55400,55400,55400,55400,0
20240604,181400,5454935600,55400,55400,55400,55400,0
20240604,181300,5454935600,55400,55400,55400,55400,0
20240604,181200,5454935600,55400,55400,55400,55400,0
20240604,181100,5454935600,55400,55400,55400,55400,0
20240604,181000,5454935600,55400,55400,55400,55400,0
20240604,180900,5454935600,55400,55400,55400,55400,0
20240604,180800,5454935600,55400,55400,55400,55400,0
20240604,180700,5454935600,55400,55400,55400,55400,0
20240604,180600,5454935600,55400,55400,55400,55400,0
20240604,180500,5454935600,55400,55400,55400,55400,0
20240604,180400,5454935600,55400,55400,55400,55400,0
20240604,180300,5454935600,55400,55400,55400,55400,0
20240604,180200,5454935600,55400,55400,55400,55400,0
20240604,180100,5454935600,55400,55400,55400,55400,0
20240604,180000,5454935600,55400,55400,55400,55400,4138
20240604,175900,5454935600,55400,55400,55400,55400,0
20240604,175800,5454935600,55400,55400,55400,55400,0
20240604,175700,5454935600,55400,55400,55400,55400,0
20240604,175600,5454935600,55400,55400,55400,55400,0
20240604,175500,5454935600,55400,55400,55400,55400,0
20240604,175400,5454935600,55400,55400,55400,55400,0
20240604,175300,5454935600,55400,55400,55400,55400,0
20240604,175200,5454935600,55400,55400,55400,55400,0
20240604,175100,5454935600,55400,55400,55400,55400,0
20240604,175000,5454935600,55400,55400,55400,55400,0
20240604,174900,5454935600,55400,55400,55400,55400,0
20240604,174800,5454935600,55400,55400,55400,55400,0
20240604,174700,5454935600,55400,55400,55400,55400,0
20240604,174600,5454935600,55400,55400,55400,55400,0
20240604,174500,5454935600,55400,55400,55400,55400,0
20240604,174400,5454935600,55400,55400,55400,55400,0
20240604,174300,5454935600,55400,55400,55400,55400,0
20240604,174200,5454935600,55400,55400,55400,55400,0
20240604,174100,5454935600,55400,55400,55400,55400,0
20240604,174000,5454935600,55400,55400,55400,55400,0
20240604,173900,5454935600,55400,55400,55400,55400,0
20240604,173800,5454935600,55400,55400,55400,55400,0
20240604,173700,5454935600,55400,55400,55400,55400,0
20240604,173600,5454935600,55400,55400,55400,55400,0
20240604,173500,5454935600,55400,55400,55400,55400,0
20240604,173400,5454935600,55400,55400,55400,55400,0
20240604,173300,5454935600,55400,55400,55400,55400,0
20240604,173200,5454935600,55400,55400,55400,55400,0
20240604,173100,5454935600,55400,55400,55400,55400,0
20240604,173000,5454935600,55400,55400,55400,55400,4138
20240604,172900,5454935600,55400,55400,55400,55400,0
20240604,172800,5454935600,55400,55400,55400,55400,0
20240604,172700,5454935600,55400,55400,55400,55400,0
20240604,172600,5454935600,55400,55400,55400,55400,0
20240604,172500,5454935600,55400,55400,55400,55400,0
20240604,172400,5454935600,55400,55400,55400,55400,0
20240604,172300,5454935600,55400,55400,55400,55400,0
20240604,172200,5454935600,55400,55400,55400,55400,0
20240604,172100,5454935600,55400,55400,55400,55400,0
20240604,172000,5454935600,55400,55400,55400,55400,0
20240604,171900,5454935600,55400,55400,55400,55400,0
20240604,171800,5454935600,55400,55400,55400,55400,0
20240604,171700,5454935600,55400,55400,55400,55400,0
20240604,171600,5454935600,55400,55400,55400,55400,0
20240604,171500,5454935600,55400,55400,55400,55400,0
20240604,171400,5454935600,55400,55400,55400,55400,0
20240604,171300,5454935600,55400,55400,55400,55400,0
20240604,171200,5454935600,55400,55400,55400,55400,0
20240604,171100,5454935600,55400,55400,55400,55400,0
20240604,171000,5454935600,55400,55400,55400,55400,0
20240604,170900,5454935600,55400,55400,55400,55400,0
20240604,170800,5454935600,55400,55400,55400,55400,0
20240604,170700,5454935600,55400,55400,55400,55400,0
20240604,170600,5454935600,55400,55400,55400,55400,0
20240604,170500,5454935600,55400,55400,55400,55400,0
20240604,170400,5454935600,55400,55400,55400,55400,0
20240604,170300,5454935600,55400,55400,55400,55400,0
20240604,170200,5454935600,55400,55400,55400,55400,0
20240604,170100,5454935600,55400,55400,55400,55400,0
20240604,170000,5454935600,55400,55400,55400,55400,4138
20240604,165900,5454935600,55400,55400,55400,55400,0
20240604,165800,5454935600,55400,55400,55400,55400,0
20240604,165700,5454935600,55400,55400,55400,55400,0
20240604,165600,5454935600,55400,55400,55400,55400,0
20240604,165500,5454935600,55400,55400,55400,55400,0
20240604,165400,5454935600,55400,55400,55400,55400,0
20240604,165300,5454935600,55400,55400,55400,55400,0
20240604,165200,5454935600,55400,55400,55400,55400,0
20240604,165100,5454935600,55400,55400,55400,55400,0
20240604,165000,5454935600,55400,55400,55400,55400,0
20240604,164900,5454935600,55400,55400,55400,55400,0
20240604,164800,5454935600,55400,55400,55400,55400,0
20240604,164700,5454935600,55400,55400,55400,55400,0
20240604,164600,5454935600,55400,55400,55400,55400,0
20240604,164500,5454935600,55400,55400,55400,55400,0
20240604,164400,5454935600,55400,55400,55400,55400,0
20240604,164300,5454935600,55400,55400,55400,55400,0
20240604,164200,5454935600,55400,55400,55400,55400,0
20240604,164100,5454935600,55400,55400,55400,55400,0
20240604,164000,5454935600,55400,55400,55400,55400,0
20240604,163900,5454935600,55400,55400,55400,55400,0
20240604,163800,5454935600,55400,55400,55400,55400,0
20240604,163700,5454935600,55400,55400,55400,55400,0
20240604,163600,5454935600,55400,55400,55400,55400,0
20240604,163500,5454935600,55400,55400,55400,55400,0
20240604,163400,5454935600,55400,55400,55400,55400,0
20240604,163300,5454935600,55400,55400,55400,55400,0
20240604,163200,5454935600,55400,55400,55400,55400,0
20240604,163100,5454935600,55400,55400,55400,55400,0
20240604,163000,5454935600,55400,55400,55400,55400,4138
20240604,162900,5454935600,55400,55400,55400,55400,0
20240604,162800,5454935600,55400,55400,55400,55400,0
20240604,162700,5454935600,55400,55400,55400,55400,0
20240604,162600,5454935600,55400,55400,55400,55400,0
20240604,162500,5454935600,55400,55400,55400,55400,0
20240604,162400,5454935600,55400,55400,55400,55400,0
20240604,162300,5454935600,55400,55400,55400,55400,0
20240604,162200,5454935600,55400,55400,55400,55400,0
20240604,162100,5454935600,55400,55400,55400,55400,0
20240604,162000,5454935600,55400,55400,55400,55400,0
20240604,161900,5454935600,55400,55400,55400,55400,0
20240604,161800,5454935600,55400,55400,55400,55400,0
20240604,161700,5454935600,55400,55400,55400,55400,0
20240604,161600,5454935600,55400,55400,55400,55400,0
20240604,161500,5454935600,55400,55400,55400,55400,0
20240604,161400,5454935600,55400,55400,55400,55400,0
20240604,161300,5454935600,55400,55400,55400,55400,0
20240604,161200,5454935600,55400,55400,55400,55400,0
20240604,161100,5454935600,55400,55400,55400,55400,0
20240604,161000,5454935600,55400,55400,55400,55400,0
20240604,160900,5454935600,55400,55400,55400,55400,0
20240604,160800,5454935600,55400,55400,55400,55400,0
20240604,160700,5454935600,55400,55400,55400,55400,0
20240604,160600,5454935600,55400,55400,55400,55400,0
20240604,160500,5454935600,55400,55400,55400,55400,0
20240604,160400,5454935600,55400,55400,55400,55400,0
20240604,160300,5454935600,55400,55400,55400,55400,0
20240604,160200,5454935600,55400,55400,55400,55400,0
20240604,160100,5454935600,55400,55400,55400,55400,0
20240604,160000,5454935600,55400,55400,55400,55400,4138
20240604,155900,5454935600,55400,55400,55400,55400,0
20240604,155800,5454935600,55400,55400,55400,55400,0
20240604,155700,5454935600,55400,55400,55400,55400,0
20240604,155600,5454935600,55400,55400,55400,55400,0
20240604,155500,5454935600,55400,55400,55400,55400,0
20240604,155400,5454935600,55400,55400,55400,55400,0
20240604,155300,5454935600,55400,55400,55400,55400,0
20240604,155200,5454935600,55400,55400,55400,55400,0
20240604,155100,5454935600,55400,55400,55400,55400,0
20240604,155000,5454935600,55400,55400,55400,55400,0
20240604,154900,5454935600,55400,55400,55400,55400,0
20240604,154800,5454935600,55400,55400,55400,55400,0
20240604,154700,5454935600,55400,55400,55400,55400,0
20240604,154600,5454935600,55400,55400,55400,55400,0
20240604,154500,5454935600,55400,55400,55400,55400,0
20240604,154400,5454935600,55400,55400,55400,55400,0
20240604,154300,5454935600,55400,55400,55400,55400,0
20240604,154200,5454935600,55400,55400,55400,55400,0
20240604,154100,5454935600,55400,55400,55400,55400,0
20240604,154000,5454935600,55400,55400,55400,55400,0
20240604,153900,5454935600,55400,55400,55400,55400,0
20240604,153800,5454935600,55400,55400,55400,55400,0
20240604,153700,5454935600,55400,55400,55400,55400,0
20240604,153600,5454935600,55400,55400,55400,55400,0
20240604,153500,5454935600,55400,55400,55400,55400,0
20240604,153400,5454935600,55400,55400,55400,55400,0
20240604,153300,5454935600,55400,55400,55400,55400,0
20240604,153200,5454935600,55400,55400,55400,55400,0
20240604,153100,5454935600,55400,55400,55400,55400,0
20240604,153000,5454935600,55400,55400,55400,55400,8276
20240604,152900,5225690400,55500,55500,55500,55500,0
20240604,152800,5225690400,55500,55500,55500,55500,0
20240604,152700,5225690400,55500,55500,55500,55500,0
20240604,152600,5225690400,55500,55500,55500,55500,0
20240604,152500,5225690400,55500,55500,55500,55500,0
20240604,152400,5225690400,55500,55500,55500,55500,0
20240604,152300,5225690400,55500,55500,55500,55500,0
20240604,152200,5225690400,55500,55500,55500,55500,0
20240604,152100,5225690400,55500,55500,55500,55500,0
20240604,152000,5225690400,55500,55500,55500,55500,0
20240604,151900,5225690400,55500,55400,55500,55400,223
20240604,151800,5213331000,55500,55500,55500,55400,405
20240604,151700,5190866500,55500,55400,55500,55400,513
20240604,151600,5162442700,55400,55300,55400,55300,958
20240604,151500,5109377100,55300,55300,55400,55300,426
20240604,151400,5085815500,55300,55300,55400,55300,169
20240604,151300,5076467100,55300,55300,55400,55300,115
20240604,151200,5070104000,55300,55400,55400,55300,396
20240604,151100,5048201500,55400,55400,55400,55300,355
20240604,151000,5028563000,55300,55300,55400,55300,130
20240604,150900,5021373100,55400,55400,55400,55300,71
20240604,150800,5017444800,55300,55400,55400,55300,206
20240604,150700,5006040400,55400,55300,55400,55300,207
20240604,150600,4994581000,55300,55400,55400,55300,153
20240604,150500,4986109000,55300,55400,55400,55300,143
20240604,150400,4978192600,55300,55300,55400,55300,142
20240604,150300,4970330600,55400,55400,55500,55300,1104
20240604,150200,4909166500,55400,55400,55600,55400,962
20240604,150100,4855794000,55400,55500,55500,55400,190
20240604,150000,4845259000,55400,55400,55500,55400,171
20240604,145900,4835773100,55400,55400,55500,55400,125
20240604,145800,4828839300,55400,55500,55500,55400,218
20240604,145700,4816744500,55500,55500,55500,55400,360
20240604,145600,4796767800,55500,55500,55500,55400,46
20240604,145500,4794218300,55400,55400,55500,55400,72
20240604,145400,4790228900,55400,55400,55500,55400,78
20240604,145300,4785906100,55400,55400,55400,55300,835
20240604,145200,4739653100,55400,55300,55400,55300,853
20240604,145100,4692441500,55300,55500,55600,55300,6213
20240604,145000,4347864300,55600,55600,55600,55500,128
20240604,144900,4340758200,55500,55500,55600,55500,128
20240604,144800,4333652800,55600,55500,55600,55500,208
20240604,144700,4322106400,55500,55600,55600,55500,215
20240604,144600,4310170700,55500,55500,55600,55500,280
20240604,144500,4294622500,55500,55600,55600,55500,403
20240604,144400,4272252000,55500,55600,55600,55500,470
20240604,144300,4246135200,55500,55500,55600,55500,439
20240604,144200,4221769200,55600,55600,55600,55500,151
20240604,144100,4213383800,55500,55600,55600,55500,184
20240604,144000,4203169500,55500,55500,55600,55500,961
20240604,143900,4149832500,55500,55500,55600,55500,269
20240604,143800,4134895900,55500,55600,55600,55500,226
20240604,143700,4122350100,55600,55500,55600,55500,118
20240604,143600,4115799500,55500,55500,55600,55500,92
20240604,143500,4110688800,55500,55500,55600,55500,143
20240604,143400,4102746800,55500,55500,55600,55500,54
20240604,143300,4099748200,55600,55600,55600,55500,311
20240604,143200,4082484700,55500,55600,55600,55500,59
20240604,143100,4079207300,55600,55500,55600,55500,81
20240604,143000,4074709100,55600,55500,55600,55500,195
20240604,142900,4063876600,55600,55500,55600,55500,228
20240604,142800,4051219200,55500,55500,55600,55500,72
20240604,142700,4047220600,55600,55600,55600,55500,100
20240604,142600,4041668600,55600,55600,55600,55500,622
20240604,142500,4007091000,55600,55500,55600,55500,113
20240604,142400,4000816400,55600,55600,55600,55500,65
20240604,142300,3997206700,55500,55500,55600,55500,158
20240604,142200,3988433100,55500,55500,55600,55500,89
20240604,142100,3983491000,55500,55500,55600,55500,167
20240604,142000,3974220300,55500,55600,55600,55500,685
20240604,141900,3936146700,55600,55500,55600,55500,134
20240604,141800,3928708200,55600,55500,55600,55500,422
20240604,141700,3905282500,55500,55600,55600,55500,57
20240604,141600,3902116200,55500,55500,55600,55500,75
20240604,141500,3897952500,55500,55600,55600,55500,119
20240604,141400,3891345100,55600,55500,55600,55500,232
20240604,141300,3878449200,55500,55600,55700,55500,3582
20240604,141200,3679320600,55700,55600,55700,55600,255
20240604,141100,3665141000,55600,55600,55700,55600,409
20240604,141000,3642398800,55600,55700,55700,55600,244
20240604,140900,3628810700,55600,55600,55700,55600,15
20240604,140800,3627976100,55600,55600,55700,55600,98
20240604,140700,3622521500,55600,55600,55700,55600,129
20240604,140600,3615347700,55600,55700,55700,55600,2083
20240604,140500,3499531900,55700,55600,55700,55600,94
20240604,140400,3494297700,55700,55700,55700,55600,37
20240604,140300,3492239400,55600,55700,55700,55600,225
20240604,140200,3479722000,55600,55700,55700,55600,99
20240604,140100,3474216900,55700,55600,55700,55600,55
20240604,140000,3471156800,55600,55700,55700,55600,203
20240604,135900,3459868100,55700,55600,55700,55600,156
20240604,135800,3451180600,55700,55700,55700,55600,20
20240604,135700,3450067100,55600,55600,55700,55600,279
20240604,135600,3434553100,55700,55600,55700,55600,37
20240604,135500,3432492700,55600,55600,55700,55600,20
20240604,135400,3431379800,55700,55700,55700,55600,155
20240604,135300,3422748900,55600,55600,55700,55600,246
20240604,135200,3409062300,55600,55600,55700,55600,13
20240604,135100,3408339000,55700,55700,55700,55600,44
20240604,135000,3405889900,55700,55700,55700,55700,19
20240604,134900,3404831600,55700,55700,55700,55600,89
20240604,134800,3399878700,55600,55600,55700,55600,184
20240604,134700,3389645000,55600,55700,55700,55600,285
20240604,134600,3373797400,55700,55700,55700,55600,103
20240604,134500,3368065900,55600,55600,55700,55600,81
20240604,134400,3363555900,55600,55600,55700,55600,114
20240604,134300,3357210300,55600,55600,55700,55600,87
20240604,134200,3352370900,55600,55700,55700,55600,45
20240604,134100,3349866900,55700,55600,55700,55600,108
20240604,134000,3343853300,55600,55600,55700,55600,308
20240604,133900,3326724200,55600,55600,55700,55600,63
20240604,133800,3323219800,55700,55600,55700,55600,37
20240604,133700,3321159300,55700,55600,55700,55600,258
20240604,133600,3306812600,55700,55700,55700,55600,75
20240604,133500,3302640500,55600,55700,55700,55600,38
20240604,133400,3300525600,55600,55700,55700,55600,23
20240604,133300,3299246000,55700,55700,55700,55600,6145
20240604,133200,2956978200,55800,55800,55800,55700,109
20240604,133100,2950896400,55700,55700,55800,55700,42
20240604,133000,2948556000,55800,55800,55800,55700,542
20240604,132900,2918364000,55800,55700,55800,55700,25
20240604,132800,2916969600,55700,55800,55800,55700,127
20240604,132700,2909884100,55800,55700,55800,55700,26
20240604,132600,2908434900,55700,55700,55800,55700,91
20240604,132500,2903361100,55800,55700,55800,55700,36
20240604,132400,2901352900,55700,55800,55800,55700,53
20240604,132300,2898395700,55800,55700,55800,55700,29
20240604,132200,2896779100,55700,55800,55800,55700,65
20240604,132100,2893152600,55700,55800,55800,55700,96
20240604,132000,2887803800,55800,55700,55800,55700,18
20240604,131900,2886800200,55800,55700,55800,55700,27
20240604,131800,2885294600,55700,55800,55800,55700,64
20240604,131700,2881728100,55800,55700,55800,55700,28
20240604,131600,2880167900,55800,55700,55800,55700,16
20240604,131500,2879275200,55800,55700,55800,55700,47
20240604,131400,2876653400,55700,55800,55800,55700,47
20240604,131300,2874031800,55700,55700,55800,55700,71
20240604,131200,2870076100,55800,55800,55800,55800,8
20240604,131100,2869629700,55700,55700,55800,55700,74
20240604,131000,2865506000,55700,55700,55800,55700,196
20240604,130900,2854587600,55800,55800,55800,55700,189
20240604,130800,2844041600,55800,55800,55800,55800,18
20240604,130700,2843037200,55700,55800,55800,55700,17
20240604,130600,2842088800,55800,55700,55800,55700,130
20240604,130500,2834847300,55700,55800,55800,55700,103
20240604,130400,2829100200,55800,55700,55800,55700,65
20240604,130300,2825473400,55700,55800,55800,55700,96
20240604,130200,2820125200,55800,55800,55800,55700,18
20240604,130100,2819121000,55800,55800,55800,55700,18
20240604,130000,2818116800,55800,55700,55900,55700,20
20240604,125900,2817000700,55800,55700,55900,55700,150
20240604,125800,2808628400,55800,55800,55800,55700,21
20240604,125700,2807457100,55800,55800,55800,55700,35
20240604,125600,2805504600,55700,55800,55800,55700,34
20240604,125500,2803608000,55800,55700,55800,55700,128
20240604,125400,2796466000,55700,55800,55900,55700,587
20240604,125300,2763710700,55900,55900,55900,55800,23
20240604,125200,2762426300,55800,55800,55900,55800,15
20240604,125100,2761588300,55900,55900,55900,55800,49
20240604,125000,2758852600,55800,55800,55900,55800,53
20240604,124900,2755893900,55700,55700,55800,55700,522
20240604,124800,2726766700,55800,55700,55900,55700,396
20240604,124700,2704667600,55800,55800,55800,55700,30
20240604,124600,2702993900,55900,55800,55900,55700,217
20240604,124500,2690897400,55800,55700,55800,55700,55
20240604,124400,2687829400,55800,55800,55800,55700,19
20240604,124300,2686769700,55700,55700,55800,55700,208
20240604,124200,2675164000,55800,55800,55800,55800,22
20240604,124100,2673936400,55900,55800,55900,55700,95
20240604,124000,2668640600,55900,55700,55900,55700,318
20240604,123900,2650899900,55800,55800,55800,55700,26
20240604,123800,2649449800,55700,55800,55800,55700,12
20240604,123700,2648780500,55700,55700,55800,55700,37
20240604,123600,2646716800,55800,55800,55800,55700,41
20240604,123500,2644431100,55800,55800,55800,55700,72
20240604,123400,2640414100,55800,55800,55900,55800,25
20240604,123300,2639018600,55800,55800,55800,55700,245
20240604,123200,2625348700,55800,55700,55800,55700,545
20240604,123100,2594939000,55700,55700,55800,55700,61
20240604,123000,2591540100,55700,55700,55800,55700,168
20240604,122900,2582168200,55800,55800,55800,55700,128
20240604,122800,2575032300,55800,55700,55800,55700,37
20240604,122700,2572968600,55800,55700,55800,55700,52
20240604,122600,2570068600,55700,55700,55800,55700,113
20240604,122500,2563772600,55800,55800,55800,55700,77
20240604,122400,2559482300,55700,55700,55800,55700,40
20240604,122300,2557253400,55800,55700,55800,55700,75
20240604,122200,2553073600,55800,55800,55800,55700,542
20240604,122100,2522882800,55700,55800,55800,55700,117
20240604,122000,2516354600,55800,55800,55800,55700,83
20240604,121900,2511726200,55800,55800,55800,55700,24
20240604,121800,2510387600,55700,55800,55800,55700,226
20240604,121700,2497797500,55700,55800,55800,55700,13
20240604,121600,2497072400,55800,55900,55900,55700,63
20240604,121500,2493561200,55800,55900,55900,55800,2024
20240604,121400,2380616000,55800,55800,55900,55800,33
20240604,121300,2378773200,55900,55800,55900,55800,23
20240604,121200,2377488400,55800,55900,55900,55800,230
20240604,121100,2364652900,55900,55900,55900,55800,20
20240604,121000,2363536000,55800,55900,55900,55800,19
20240604,120900,2362474500,55900,55800,55900,55800,27
20240604,120800,2360966600,55900,55900,55900,55800,29
20240604,120700,2359345900,55900,55800,55900,55800,23
20240604,120600,2358061400,55900,55900,55900,55800,20
20240604,120500,2356943900,55900,55900,55900,55800,128
20240604,120400,2349794900,55800,55900,55900,55800,49
20240604,120300,2347059100,55800,55800,55900,55800,21
20240604,120200,2345886700,55900,55800,55900,55800,20
20240604,120100,2344769200,55900,55900,55900,55800,32
20240604,120000,2342981100,55800,55800,55900,55800,193
20240604,115900,2332210800,55900,55900,55900,55800,19
20240604,115800,2331149200,55800,55800,55900,55800,62
20240604,115700,2327688300,55800,56000,56000,55800,20
20240604,115600,2326569700,56000,55900,56000,55900,1088
20240604,115500,2265749500,55900,55900,56000,55900,31
20240604,115400,2264014800,56000,55900,56000,55900,25
20240604,115300,2262615500,55900,56000,56000,55900,17
20240604,115200,2261664200,56000,55900,56000,55900,79
20240604,115100,2257243900,56000,55900,56000,55900,24
20240604,115000,2255900300,56000,55900,56000,55900,21
20240604,114900,2254724900,55900,55900,56000,55900,16
20240604,114800,2253829500,56000,56000,56000,55900,224
20240604,114700,2241286100,55900,56000,56000,55900,34
20240604,114600,2239383100,55900,56000,56000,55900,72
20240604,114500,2235354600,56000,55900,56000,55900,30
20240604,114400,2233675900,56000,56000,56000,55900,210
20240604,114300,2221916900,55900,56000,56000,55900,35
20240604,114200,2219958500,55900,56000,56000,55900,51
20240604,114100,2217103700,56000,55900,56000,55900,39
20240604,114000,2214922200,55900,55900,56000,55900,93
20240604,113900,2209714900,56000,55900,56000,55900,106
20240604,113800,2203789000,55900,56000,56000,55900,76
20240604,113700,2199538000,55900,55900,56000,55900,25
20240604,113600,2198139200,55900,56000,56000,55900,116
20240604,113500,2191646800,56000,55900,56000,55900,242
20240604,113400,2178096400,56000,55900,56000,55900,28
20240604,113300,2176528700,55900,56000,56000,55900,27
20240604,113200,2175017400,55900,56000,56000,55900,25
20240604,113100,2173618000,55900,56000,56000,55900,79
20240604,113000,2169194600,56000,55900,56000,55900,18
20240604,112900,2168187100,55900,55900,56000,55900,49
20240604,112800,2165445900,55900,55800,56000,55800,74
20240604,112700,2161307600,55900,55900,55900,55800,180
20240604,112600,2151256200,55900,55900,55900,55800,85
20240604,112500,2146507600,55900,55900,55900,55800,284
20240604,112400,2130632700,55900,55800,55900,55800,75
20240604,112300,2126444000,55900,55900,55900,55800,30
20240604,112200,2124767700,55900,55900,55900,55800,300
20240604,112100,2108019100,55800,55900,55900,55800,21
20240604,112000,2106845800,55900,55800,55900,55800,32
20240604,111900,2105058700,55900,55700,55900,55700,436
20240604,111800,2080692700,55800,55800,55800,55700,139
20240604,111700,2072937400,55700,55700,55800,55700,104
20240604,111600,2067135300,55700,55800,55800,55700,34
20240604,111500,2065238700,55700,55800,55800,55700,18
20240604,111400,2064234900,55700,55700,55800,55700,128
20240604,111300,2057097700,55800,55800,55800,55700,30
20240604,111200,2055424000,55700,55700,55800,55700,45
20240604,111100,2052914000,55800,55800,55800,55700,64
20240604,111000,2049343400,55800,55800,55800,55700,124
20240604,110900,2042425600,55700,55700,55800,55700,243
20240604,110800,2028888700,55700,55700,55800,55700,312
20240604,110700,2011489800,55700,55700,55800,55700,47
20240604,110600,2008868600,55700,55700,55800,55700,163
20240604,110500,1999774300,55800,55800,55800,55700,72
20240604,110400,1995758900,55700,55800,55800,55700,20
20240604,110300,1994643500,55700,55700,55700,55700,28
20240604,110200,1993083900,55700,55800,55800,55700,21
20240604,110100,1991912800,55700,55800,55800,55700,205
20240604,110000,1980486100,55800,55800,55800,55700,39
20240604,105900,1978310300,55700,55700,55800,55700,72
20240604,105800,1974296900,55700,55800,55800,55700,25
20240604,105700,1972902400,55700,55700,55800,55700,18
20240604,105600,1971899300,55700,55700,55800,55700,47
20240604,105500,1969277400,55800,55700,55800,55700,82
20240604,105400,1964708600,55700,55800,55800,55700,55
20240604,105300,1961642300,55700,55800,55800,55700,14
20240604,105200,1960861700,55800,55700,55800,55700,12
20240604,105100,1960192700,55700,55800,55800,55700,167
20240604,105000,1950890400,55700,55800,55800,55700,71
20240604,104900,1946929900,55700,55700,55800,55700,20
20240604,104800,1945814900,55700,55800,55800,55700,11
20240604,104700,1945201500,55700,55700,55700,55600,270
20240604,104600,1930162800,55600,55600,55700,55600,117
20240604,104500,1923647400,55600,55700,55800,55600,86
20240604,104400,1918856100,55700,55700,55700,55600,176
20240604,104300,1909053400,55700,55700,55700,55600,203
20240604,104200,1897746700,55700,55700,55700,55600,46
20240604,104100,1895185200,55700,55600,55700,55600,56
20240604,104000,1892070100,55600,55600,55700,55600,248
20240604,103900,1878278900,55600,55600,55700,55600,121
20240604,103800,1871539800,55700,55700,55700,55600,251
20240604,103700,1857565000,55600,55700,55700,55600,54
20240604,103600,1854557800,55600,55700,55700,55600,181
20240604,103500,1844477500,55700,55800,55800,55700,95
20240604,103400,1839185300,55700,55700,55800,55700,341
20240604,103300,1820191300,55700,55800,55900,55600,3466
20240604,103200,1626869400,55800,55800,55900,55800,102
20240604,103100,1621168700,55800,55800,55900,55800,17
20240604,103000,1620218800,55800,55900,55900,55800,363
20240604,102900,1599931900,55900,56000,56000,55900,46
20240604,102800,1597358800,55900,55900,56000,55900,20
20240604,102700,1596239400,55900,55900,56000,55900,39
20240604,102600,1594057900,56000,56000,56000,55900,28
20240604,102500,1592491000,55900,55900,55900,55900,39
20240604,102400,1590310900,55900,56000,56000,55900,15
20240604,102300,1589472300,56000,55900,56000,55900,80
20240604,102200,1585000200,55900,55900,56000,55900,132
20240604,102100,1577619700,55900,55900,56000,55900,281
20240604,102000,1561901800,55900,55900,56000,55900,47
20240604,101900,1559272800,55900,55900,56000,55900,42
20240604,101800,1556923200,55900,55900,56000,55900,30
20240604,101700,1555246000,55900,55800,55900,55800,105
20240604,101600,1549376900,55800,55800,56000,55800,406
20240604,101500,1526701400,55800,55900,55900,55800,1786
20240604,101400,1426890900,55900,55900,55900,55900,4
20240604,101300,1426667300,55900,56000,56000,55900,45
20240604,101200,1424149500,56000,56000,56100,56000,678
20240604,101100,1386180700,56000,56000,56000,56000,106
20240604,101000,1380244700,56000,56000,56100,56000,132
20240604,100900,1372849100,56100,56100,56100,56100,123
20240604,100800,1365948800,56100,56100,56100,56100,294
20240604,100700,1349455400,56100,56200,56200,56100,710
20240604,100600,1309619400,56200,56100,56200,56100,11
20240604,100500,1309001400,56100,56200,56200,56100,33
20240604,100400,1307147700,56200,56200,56200,56100,61
20240604,100300,1303719900,56200,56100,56200,56100,21
20240604,100200,1302540600,56100,56200,56200,56100,11
20240604,100100,1301922800,56200,56200,56200,56100,126
20240604,100000,1294847700,56200,56200,56200,56100,9
20240604,095900,1294342100,56200,56100,56200,56100,55
20240604,095800,1291255700,56100,56200,56200,56100,109
20240604,095700,1285130200,56200,56200,56200,56100,188
20240604,095600,1274567600,56200,56200,56200,56100,44
20240604,095500,1272096100,56200,56200,56200,56100,180
20240604,095400,1261990200,56100,56200,56200,56100,195
20240604,095300,1251031400,56200,56300,56300,56200,471
20240604,095200,1224560400,56200,56300,56300,56200,94
20240604,095100,1219270400,56300,56200,56300,56200,114
20240604,095000,1212862200,56200,56100,56300,56100,117
20240604,094900,1206286900,56200,56100,56200,56100,59
20240604,094800,1202971500,56200,56100,56200,56100,147
20240604,094700,1194723800,56100,56100,56100,56100,86
20240604,094600,1189899200,56100,56200,56200,56100,619
20240604,094500,1155111500,56200,56300,56400,56200,235
20240604,094400,1141876100,56400,56300,56400,56300,225
20240604,094300,1129202400,56300,56300,56300,56300,31
20240604,094200,1127457100,56300,56300,56300,56300,58
20240604,094100,1124191700,56300,56500,56500,56300,457
20240604,094000,1098425200,56400,56400,56500,56400,17
20240604,093900,1097465400,56400,56400,56500,56400,53
20240604,093800,1094476100,56400,56500,56500,56400,115
20240604,093700,1087984700,56400,56500,56500,56400,92
20240604,093600,1082794200,56500,56500,56500,56400,31
20240604,093500,1081042900,56400,56400,56500,56400,111
20240604,093400,1074779800,56400,56200,56400,56200,109
20240604,093300,1068638000,56200,56300,56300,56200,258
20240604,093200,1054114600,56300,56200,56300,56100,49
20240604,093100,1051362600,56200,56200,56200,56200,75
20240604,093000,1047147600,56200,56100,56200,56100,132
20240604,092900,1039730600,56200,56100,56200,56000,1744
20240604,092800,941971800,56100,56200,56200,56100,50
20240604,092700,939163900,56200,56200,56300,56100,218
20240604,092600,926918500,56200,56200,56300,56100,148
20240604,092500,918599400,56200,56200,56200,56200,46
20240604,092400,916014200,56200,56500,56500,56200,173
20240604,092300,906287100,56200,56400,56500,56200,162
20240604,092200,897141300,56400,56500,56500,56400,381
20240604,092100,875624800,56400,56200,56400,56200,303
20240604,092000,858554000,56200,56100,56200,56100,517
20240604,091900,829517400,56200,56200,56200,56100,1264
20240604,091800,758556000,56100,55900,56100,55900,425
20240604,091700,734732600,55900,55900,56100,55900,199
20240604,091600,723589500,56000,55900,56000,55900,388
20240604,091500,701900200,55900,56000,56000,55800,698
20240604,091400,662894900,56000,56300,56300,56000,4044
20240604,091300,436050200,56300,56200,56300,56200,692
20240604,091200,397112300,56200,56200,56300,56200,58
20240604,091100,393850500,56200,56500,56500,56200,2075
20240604,091000,276919300,56500,56500,56500,56400,407
20240604,090900,253928400,56500,56400,56500,56400,338
20240604,090800,234831800,56600,56500,56600,56400,575
20240604,090700,202324400,56500,56600,56700,56500,120
20240604,090600,195526300,56600,56400,56600,56400,140
20240604,090500,187626800,56300,56400,56400,56300,1024
20240604,090400,129883600,56400,56600,56600,56400,858
20240604,090300,81397100,56600,56600,56700,56600,260
20240604,090200,66680500,56600,56500,56600,56500,329
20240604,090100,48088700,56500,56700,56700,56500,622
20240604,090000,12908800,56700,56600,56800,56600,228