KissMeData/355690/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,212300,1231596890,12800,12800,12800,12800,3917
20240604,212200,1231596890,12800,12800,12800,12800,0
20240604,212100,1231596890,12800,12800,12800,12800,0
20240604,212000,1231596890,12800,12800,12800,12800,0
20240604,211900,1231596890,12800,12800,12800,12800,0
20240604,211800,1231596890,12800,12800,12800,12800,0
20240604,211700,1231596890,12800,12800,12800,12800,0
20240604,211600,1231596890,12800,12800,12800,12800,0
20240604,211500,1231596890,12800,12800,12800,12800,0
20240604,211400,1231596890,12800,12800,12800,12800,0
20240604,211300,1231596890,12800,12800,12800,12800,0
20240604,211200,1231596890,12800,12800,12800,12800,0
20240604,211100,1231596890,12800,12800,12800,12800,0
20240604,211000,1231596890,12800,12800,12800,12800,0
20240604,210900,1231596890,12800,12800,12800,12800,0
20240604,210800,1231596890,12800,12800,12800,12800,0
20240604,210700,1231596890,12800,12800,12800,12800,0
20240604,210600,1231596890,12800,12800,12800,12800,0
20240604,210500,1231596890,12800,12800,12800,12800,0
20240604,210400,1231596890,12800,12800,12800,12800,0
20240604,210300,1231596890,12800,12800,12800,12800,0
20240604,210200,1231596890,12800,12800,12800,12800,0
20240604,210100,1231596890,12800,12800,12800,12800,0
20240604,210000,1231596890,12800,12800,12800,12800,0
20240604,205900,1231596890,12800,12800,12800,12800,0
20240604,205800,1231596890,12800,12800,12800,12800,0
20240604,205700,1231596890,12800,12800,12800,12800,0
20240604,205600,1231596890,12800,12800,12800,12800,0
20240604,205500,1231596890,12800,12800,12800,12800,0
20240604,205400,1231596890,12800,12800,12800,12800,0
20240604,205300,1231596890,12800,12800,12800,12800,3917
20240604,205200,1231596890,12800,12800,12800,12800,0
20240604,205100,1231596890,12800,12800,12800,12800,0
20240604,205000,1231596890,12800,12800,12800,12800,0
20240604,204900,1231596890,12800,12800,12800,12800,0
20240604,204800,1231596890,12800,12800,12800,12800,0
20240604,204700,1231596890,12800,12800,12800,12800,0
20240604,204600,1231596890,12800,12800,12800,12800,0
20240604,204500,1231596890,12800,12800,12800,12800,0
20240604,204400,1231596890,12800,12800,12800,12800,0
20240604,204300,1231596890,12800,12800,12800,12800,0
20240604,204200,1231596890,12800,12800,12800,12800,0
20240604,204100,1231596890,12800,12800,12800,12800,0
20240604,204000,1231596890,12800,12800,12800,12800,0
20240604,203900,1231596890,12800,12800,12800,12800,0
20240604,203800,1231596890,12800,12800,12800,12800,0
20240604,203700,1231596890,12800,12800,12800,12800,0
20240604,203600,1231596890,12800,12800,12800,12800,0
20240604,203500,1231596890,12800,12800,12800,12800,0
20240604,203400,1231596890,12800,12800,12800,12800,0
20240604,203300,1231596890,12800,12800,12800,12800,0
20240604,203200,1231596890,12800,12800,12800,12800,0
20240604,203100,1231596890,12800,12800,12800,12800,0
20240604,203000,1231596890,12800,12800,12800,12800,0
20240604,202900,1231596890,12800,12800,12800,12800,0
20240604,202800,1231596890,12800,12800,12800,12800,0
20240604,202700,1231596890,12800,12800,12800,12800,0
20240604,202600,1231596890,12800,12800,12800,12800,0
20240604,202500,1231596890,12800,12800,12800,12800,0
20240604,202400,1231596890,12800,12800,12800,12800,0
20240604,202300,1231596890,12800,12800,12800,12800,3917
20240604,202200,1231596890,12800,12800,12800,12800,0
20240604,202100,1231596890,12800,12800,12800,12800,0
20240604,202000,1231596890,12800,12800,12800,12800,0
20240604,201900,1231596890,12800,12800,12800,12800,0
20240604,201800,1231596890,12800,12800,12800,12800,0
20240604,201700,1231596890,12800,12800,12800,12800,0
20240604,201600,1231596890,12800,12800,12800,12800,0
20240604,201500,1231596890,12800,12800,12800,12800,0
20240604,201400,1231596890,12800,12800,12800,12800,0
20240604,201300,1231596890,12800,12800,12800,12800,0
20240604,201200,1231596890,12800,12800,12800,12800,0
20240604,201100,1231596890,12800,12800,12800,12800,0
20240604,201000,1231596890,12800,12800,12800,12800,0
20240604,200900,1231596890,12800,12800,12800,12800,0
20240604,200800,1231596890,12800,12800,12800,12800,0
20240604,200700,1231596890,12800,12800,12800,12800,0
20240604,200600,1231596890,12800,12800,12800,12800,0
20240604,200500,1231596890,12800,12800,12800,12800,0
20240604,200400,1231596890,12800,12800,12800,12800,0
20240604,200300,1231596890,12800,12800,12800,12800,0
20240604,200200,1231596890,12800,12800,12800,12800,0
20240604,200100,1231596890,12800,12800,12800,12800,0
20240604,200000,1231596890,12800,12800,12800,12800,0
20240604,195900,1231596890,12800,12800,12800,12800,0
20240604,195800,1231596890,12800,12800,12800,12800,0
20240604,195700,1231596890,12800,12800,12800,12800,0
20240604,195600,1231596890,12800,12800,12800,12800,0
20240604,195500,1231596890,12800,12800,12800,12800,0
20240604,195400,1231596890,12800,12800,12800,12800,0
20240604,195300,1231596890,12800,12800,12800,12800,3917
20240604,195200,1231596890,12800,12800,12800,12800,0
20240604,195100,1231596890,12800,12800,12800,12800,0
20240604,195000,1231596890,12800,12800,12800,12800,0
20240604,194900,1231596890,12800,12800,12800,12800,0
20240604,194800,1231596890,12800,12800,12800,12800,0
20240604,194700,1231596890,12800,12800,12800,12800,0
20240604,194600,1231596890,12800,12800,12800,12800,0
20240604,194500,1231596890,12800,12800,12800,12800,0
20240604,194400,1231596890,12800,12800,12800,12800,0
20240604,194300,1231596890,12800,12800,12800,12800,0
20240604,194200,1231596890,12800,12800,12800,12800,0
20240604,194100,1231596890,12800,12800,12800,12800,0
20240604,194000,1231596890,12800,12800,12800,12800,0
20240604,193900,1231596890,12800,12800,12800,12800,0
20240604,193800,1231596890,12800,12800,12800,12800,0
20240604,193700,1231596890,12800,12800,12800,12800,0
20240604,193600,1231596890,12800,12800,12800,12800,0
20240604,193500,1231596890,12800,12800,12800,12800,0
20240604,193400,1231596890,12800,12800,12800,12800,0
20240604,193300,1231596890,12800,12800,12800,12800,0
20240604,193200,1231596890,12800,12800,12800,12800,0
20240604,193100,1231596890,12800,12800,12800,12800,0
20240604,193000,1231596890,12800,12800,12800,12800,0
20240604,192900,1231596890,12800,12800,12800,12800,0
20240604,192800,1231596890,12800,12800,12800,12800,0
20240604,192700,1231596890,12800,12800,12800,12800,0
20240604,192600,1231596890,12800,12800,12800,12800,0
20240604,192500,1231596890,12800,12800,12800,12800,0
20240604,192400,1231596890,12800,12800,12800,12800,0
20240604,192300,1231596890,12800,12800,12800,12800,3917
20240604,192200,1231596890,12800,12800,12800,12800,0
20240604,192100,1231596890,12800,12800,12800,12800,0
20240604,192000,1231596890,12800,12800,12800,12800,0
20240604,191900,1231596890,12800,12800,12800,12800,0
20240604,191800,1231596890,12800,12800,12800,12800,0
20240604,191700,1231596890,12800,12800,12800,12800,0
20240604,191600,1231596890,12800,12800,12800,12800,0
20240604,191500,1231596890,12800,12800,12800,12800,0
20240604,191400,1231596890,12800,12800,12800,12800,0
20240604,191300,1231596890,12800,12800,12800,12800,0
20240604,191200,1231596890,12800,12800,12800,12800,0
20240604,191100,1231596890,12800,12800,12800,12800,0
20240604,191000,1231596890,12800,12800,12800,12800,0
20240604,190900,1231596890,12800,12800,12800,12800,0
20240604,190800,1231596890,12800,12800,12800,12800,0
20240604,190700,1231596890,12800,12800,12800,12800,0
20240604,190600,1231596890,12800,12800,12800,12800,0
20240604,190500,1231596890,12800,12800,12800,12800,0
20240604,190400,1231596890,12800,12800,12800,12800,0
20240604,190300,1231596890,12800,12800,12800,12800,0
20240604,190200,1231596890,12800,12800,12800,12800,0
20240604,190100,1231596890,12800,12800,12800,12800,0
20240604,190000,1231596890,12800,12800,12800,12800,0
20240604,185900,1231596890,12800,12800,12800,12800,0
20240604,185800,1231596890,12800,12800,12800,12800,0
20240604,185700,1231596890,12800,12800,12800,12800,0
20240604,185600,1231596890,12800,12800,12800,12800,0
20240604,185500,1231596890,12800,12800,12800,12800,0
20240604,185400,1231596890,12800,12800,12800,12800,0
20240604,185300,1231596890,12800,12800,12800,12800,3917
20240604,185200,1231596890,12800,12800,12800,12800,0
20240604,185100,1231596890,12800,12800,12800,12800,0
20240604,185000,1231596890,12800,12800,12800,12800,0
20240604,184900,1231596890,12800,12800,12800,12800,0
20240604,184800,1231596890,12800,12800,12800,12800,0
20240604,184700,1231596890,12800,12800,12800,12800,0
20240604,184600,1231596890,12800,12800,12800,12800,0
20240604,184500,1231596890,12800,12800,12800,12800,0
20240604,184400,1231596890,12800,12800,12800,12800,0
20240604,184300,1231596890,12800,12800,12800,12800,0
20240604,184200,1231596890,12800,12800,12800,12800,0
20240604,184100,1231596890,12800,12800,12800,12800,0
20240604,184000,1231596890,12800,12800,12800,12800,0
20240604,183900,1231596890,12800,12800,12800,12800,0
20240604,183800,1231596890,12800,12800,12800,12800,0
20240604,183700,1231596890,12800,12800,12800,12800,0
20240604,183600,1231596890,12800,12800,12800,12800,0
20240604,183500,1231596890,12800,12800,12800,12800,0
20240604,183400,1231596890,12800,12800,12800,12800,0
20240604,183300,1231596890,12800,12800,12800,12800,0
20240604,183200,1231596890,12800,12800,12800,12800,0
20240604,183100,1231596890,12800,12800,12800,12800,0
20240604,183000,1231596890,12800,12800,12800,12800,0
20240604,182900,1231596890,12800,12800,12800,12800,0
20240604,182800,1231596890,12800,12800,12800,12800,0
20240604,182700,1231596890,12800,12800,12800,12800,0
20240604,182600,1231596890,12800,12800,12800,12800,0
20240604,182500,1231596890,12800,12800,12800,12800,0
20240604,182400,1231596890,12800,12800,12800,12800,0
20240604,182300,1231596890,12800,12800,12800,12800,3917
20240604,182200,1231596890,12800,12800,12800,12800,0
20240604,182100,1231596890,12800,12800,12800,12800,0
20240604,182000,1231596890,12800,12800,12800,12800,0
20240604,181900,1231596890,12800,12800,12800,12800,0
20240604,181800,1231596890,12800,12800,12800,12800,0
20240604,181700,1231596890,12800,12800,12800,12800,0
20240604,181600,1231596890,12800,12800,12800,12800,0
20240604,181500,1231596890,12800,12800,12800,12800,0
20240604,181400,1231596890,12800,12800,12800,12800,0
20240604,181300,1231596890,12800,12800,12800,12800,0
20240604,181200,1231596890,12800,12800,12800,12800,0
20240604,181100,1231596890,12800,12800,12800,12800,0
20240604,181000,1231596890,12800,12800,12800,12800,0
20240604,180900,1231596890,12800,12800,12800,12800,0
20240604,180800,1231596890,12800,12800,12800,12800,0
20240604,180700,1231596890,12800,12800,12800,12800,0
20240604,180600,1231596890,12800,12800,12800,12800,0
20240604,180500,1231596890,12800,12800,12800,12800,0
20240604,180400,1231596890,12800,12800,12800,12800,0
20240604,180300,1231596890,12800,12800,12800,12800,0
20240604,180200,1231596890,12800,12800,12800,12800,0
20240604,180100,1231596890,12800,12800,12800,12800,0
20240604,180000,1231596890,12800,12800,12800,12800,0
20240604,175900,1231596890,12800,12800,12800,12800,0
20240604,175800,1231596890,12800,12800,12800,12800,0
20240604,175700,1231596890,12800,12800,12800,12800,0
20240604,175600,1231596890,12800,12800,12800,12800,0
20240604,175500,1231596890,12800,12800,12800,12800,0
20240604,175400,1231596890,12800,12800,12800,12800,0
20240604,175300,1231596890,12800,12800,12800,12800,3917
20240604,175200,1231596890,12800,12800,12800,12800,0
20240604,175100,1231596890,12800,12800,12800,12800,0
20240604,175000,1231596890,12800,12800,12800,12800,0
20240604,174900,1231596890,12800,12800,12800,12800,0
20240604,174800,1231596890,12800,12800,12800,12800,0
20240604,174700,1231596890,12800,12800,12800,12800,0
20240604,174600,1231596890,12800,12800,12800,12800,0
20240604,174500,1231596890,12800,12800,12800,12800,0
20240604,174400,1231596890,12800,12800,12800,12800,0
20240604,174300,1231596890,12800,12800,12800,12800,0
20240604,174200,1231596890,12800,12800,12800,12800,0
20240604,174100,1231596890,12800,12800,12800,12800,0
20240604,174000,1231596890,12800,12800,12800,12800,0
20240604,173900,1231596890,12800,12800,12800,12800,0
20240604,173800,1231596890,12800,12800,12800,12800,0
20240604,173700,1231596890,12800,12800,12800,12800,0
20240604,173600,1231596890,12800,12800,12800,12800,0
20240604,173500,1231596890,12800,12800,12800,12800,0
20240604,173400,1231596890,12800,12800,12800,12800,0
20240604,173300,1231596890,12800,12800,12800,12800,0
20240604,173200,1231596890,12800,12800,12800,12800,0
20240604,173100,1231596890,12800,12800,12800,12800,0
20240604,173000,1231596890,12800,12800,12800,12800,0
20240604,172900,1231596890,12800,12800,12800,12800,0
20240604,172800,1231596890,12800,12800,12800,12800,0
20240604,172700,1231596890,12800,12800,12800,12800,0
20240604,172600,1231596890,12800,12800,12800,12800,0
20240604,172500,1231596890,12800,12800,12800,12800,0
20240604,172400,1231596890,12800,12800,12800,12800,0
20240604,172300,1231596890,12800,12800,12800,12800,3917
20240604,172200,1231596890,12800,12800,12800,12800,0
20240604,172100,1231596890,12800,12800,12800,12800,0
20240604,172000,1231596890,12800,12800,12800,12800,0
20240604,171900,1231596890,12800,12800,12800,12800,0
20240604,171800,1231596890,12800,12800,12800,12800,0
20240604,171700,1231596890,12800,12800,12800,12800,0
20240604,171600,1231596890,12800,12800,12800,12800,0
20240604,171500,1231596890,12800,12800,12800,12800,0
20240604,171400,1231596890,12800,12800,12800,12800,0
20240604,171300,1231596890,12800,12800,12800,12800,0
20240604,171200,1231596890,12800,12800,12800,12800,0
20240604,171100,1231596890,12800,12800,12800,12800,0
20240604,171000,1231596890,12800,12800,12800,12800,0
20240604,170900,1231596890,12800,12800,12800,12800,0
20240604,170800,1231596890,12800,12800,12800,12800,0
20240604,170700,1231596890,12800,12800,12800,12800,0
20240604,170600,1231596890,12800,12800,12800,12800,0
20240604,170500,1231596890,12800,12800,12800,12800,0
20240604,170400,1231596890,12800,12800,12800,12800,0
20240604,170300,1231596890,12800,12800,12800,12800,0
20240604,170200,1231596890,12800,12800,12800,12800,0
20240604,170100,1231596890,12800,12800,12800,12800,0
20240604,170000,1231596890,12800,12800,12800,12800,0
20240604,165900,1231596890,12800,12800,12800,12800,0
20240604,165800,1231596890,12800,12800,12800,12800,0
20240604,165700,1231596890,12800,12800,12800,12800,0
20240604,165600,1231596890,12800,12800,12800,12800,0
20240604,165500,1231596890,12800,12800,12800,12800,0
20240604,165400,1231596890,12800,12800,12800,12800,0
20240604,165300,1231596890,12800,12800,12800,12800,3917
20240604,165200,1231596890,12800,12800,12800,12800,0
20240604,165100,1231596890,12800,12800,12800,12800,0
20240604,165000,1231596890,12800,12800,12800,12800,0
20240604,164900,1231596890,12800,12800,12800,12800,0
20240604,164800,1231596890,12800,12800,12800,12800,0
20240604,164700,1231596890,12800,12800,12800,12800,0
20240604,164600,1231596890,12800,12800,12800,12800,0
20240604,164500,1231596890,12800,12800,12800,12800,0
20240604,164400,1231596890,12800,12800,12800,12800,0
20240604,164300,1231596890,12800,12800,12800,12800,0
20240604,164200,1231596890,12800,12800,12800,12800,0
20240604,164100,1231596890,12800,12800,12800,12800,0
20240604,164000,1231596890,12800,12800,12800,12800,0
20240604,163900,1231596890,12800,12800,12800,12800,0
20240604,163800,1231596890,12800,12800,12800,12800,0
20240604,163700,1231596890,12800,12800,12800,12800,0
20240604,163600,1231596890,12800,12800,12800,12800,0
20240604,163500,1231596890,12800,12800,12800,12800,0
20240604,163400,1231596890,12800,12800,12800,12800,0
20240604,163300,1231596890,12800,12800,12800,12800,0
20240604,163200,1231596890,12800,12800,12800,12800,0
20240604,163100,1231596890,12800,12800,12800,12800,0
20240604,163000,1231596890,12800,12800,12800,12800,0
20240604,162900,1231596890,12800,12800,12800,12800,0
20240604,162800,1231596890,12800,12800,12800,12800,0
20240604,162700,1231596890,12800,12800,12800,12800,0
20240604,162600,1231596890,12800,12800,12800,12800,0
20240604,162500,1231596890,12800,12800,12800,12800,0
20240604,162400,1231596890,12800,12800,12800,12800,0
20240604,162300,1231596890,12800,12800,12800,12800,3917
20240604,162200,1231596890,12800,12800,12800,12800,0
20240604,162100,1231596890,12800,12800,12800,12800,0
20240604,162000,1231596890,12800,12800,12800,12800,0
20240604,161900,1231596890,12800,12800,12800,12800,0
20240604,161800,1231596890,12800,12800,12800,12800,0
20240604,161700,1231596890,12800,12800,12800,12800,0
20240604,161600,1231596890,12800,12800,12800,12800,0
20240604,161500,1231596890,12800,12800,12800,12800,0
20240604,161400,1231596890,12800,12800,12800,12800,0
20240604,161300,1231596890,12800,12800,12800,12800,0
20240604,161200,1231596890,12800,12800,12800,12800,0
20240604,161100,1231596890,12800,12800,12800,12800,0
20240604,161000,1231596890,12800,12800,12800,12800,0
20240604,160900,1231596890,12800,12800,12800,12800,0
20240604,160800,1231596890,12800,12800,12800,12800,0
20240604,160700,1231596890,12800,12800,12800,12800,0
20240604,160600,1231596890,12800,12800,12800,12800,0
20240604,160500,1231596890,12800,12800,12800,12800,0
20240604,160400,1231596890,12800,12800,12800,12800,0
20240604,160300,1231596890,12800,12800,12800,12800,0
20240604,160200,1231596890,12800,12800,12800,12800,0
20240604,160100,1231596890,12800,12800,12800,12800,0
20240604,160000,1231596890,12800,12800,12800,12800,0
20240604,155900,1231596890,12800,12800,12800,12800,0
20240604,155800,1231596890,12800,12800,12800,12800,0
20240604,155700,1231596890,12800,12800,12800,12800,0
20240604,155600,1231596890,12800,12800,12800,12800,0
20240604,155500,1231596890,12800,12800,12800,12800,0
20240604,155400,1231596890,12800,12800,12800,12800,0
20240604,155300,1231596890,12800,12800,12800,12800,3917
20240604,155200,1231596890,12800,12800,12800,12800,0
20240604,155100,1231596890,12800,12800,12800,12800,0
20240604,155000,1231596890,12800,12800,12800,12800,0
20240604,154900,1231596890,12800,12800,12800,12800,0
20240604,154800,1231596890,12800,12800,12800,12800,0
20240604,154700,1231596890,12800,12800,12800,12800,0
20240604,154600,1231596890,12800,12800,12800,12800,0
20240604,154500,1231596890,12800,12800,12800,12800,0
20240604,154400,1231596890,12800,12800,12800,12800,0
20240604,154300,1231596890,12800,12800,12800,12800,0
20240604,154200,1231596890,12800,12800,12800,12800,0
20240604,154100,1231596890,12800,12800,12800,12800,0
20240604,154000,1231596890,12800,12800,12800,12800,0
20240604,153900,1231596890,12800,12800,12800,12800,0
20240604,153800,1231596890,12800,12800,12800,12800,0
20240604,153700,1231596890,12800,12800,12800,12800,0
20240604,153600,1231596890,12800,12800,12800,12800,0
20240604,153500,1231596890,12800,12800,12800,12800,0
20240604,153400,1231596890,12800,12800,12800,12800,0
20240604,153300,1231596890,12800,12800,12800,12800,0
20240604,153200,1231596890,12800,12800,12800,12800,0
20240604,153100,1231596890,12800,12800,12800,12800,0
20240604,153000,1231596890,12800,12800,12800,12800,3917
20240604,152900,1181459290,12820,12820,12820,12820,0
20240604,152800,1181459290,12820,12820,12820,12820,0
20240604,152700,1181459290,12820,12820,12820,12820,0
20240604,152600,1181459290,12820,12820,12820,12820,0
20240604,152500,1181459290,12820,12820,12820,12820,0
20240604,152400,1181459290,12820,12820,12820,12820,0
20240604,152300,1181459290,12820,12820,12820,12820,0
20240604,152200,1181459290,12820,12820,12820,12820,0
20240604,152100,1181459290,12820,12820,12820,12820,0
20240604,152000,1181459290,12820,12820,12820,12820,0
20240604,151900,1181459290,12820,12870,12910,12820,2223
20240604,151800,1152904150,12870,12870,12900,12870,321
20240604,151700,1148771050,12870,12880,12930,12870,2363
20240604,151600,1118332510,12880,12890,12890,12880,152
20240604,151500,1116374020,12890,12890,12890,12890,60
20240604,151400,1115600620,12930,12880,12930,12880,366
20240604,151300,1110877440,12880,12880,12880,12880,221
20240604,151200,1108030960,12880,12880,12880,12880,502
20240604,151100,1101565200,12880,12890,12890,12880,750
20240604,151000,1091901910,12950,12950,12950,12950,0
20240604,150900,1091901910,12950,12920,12950,12880,2587
20240604,150800,1058525240,12920,12920,12920,12920,16
20240604,150700,1058318520,12920,12920,12920,12920,122
20240604,150600,1056742280,12940,12930,12950,12930,586
20240604,150500,1049156940,12920,12920,12920,12920,1000
20240604,150400,1036236940,12920,12940,12940,12920,159
20240604,150300,1034180790,12940,12940,12940,12940,173
20240604,150200,1031942170,12930,12940,12940,12930,553
20240604,150100,1024790770,12930,12940,12940,12930,31
20240604,150000,1024389840,12940,12940,12940,12940,1226
20240604,145900,1008525400,12940,12940,12940,12940,22
20240604,145800,1008240720,12950,12950,12950,12950,0
20240604,145700,1008240720,12950,12940,12950,12940,72
20240604,145600,1007308730,12940,12940,12940,12940,0
20240604,145500,1007308730,12940,12940,12940,12940,22
20240604,145400,1007024050,12940,12940,12940,12940,21
20240604,145300,1006752310,12940,12940,12940,12940,22
20240604,145200,1006467630,12950,12950,12950,12950,21
20240604,145100,1006195680,12940,12940,12940,12940,0
20240604,145000,1006195680,12940,12940,12940,12940,155
20240604,144900,1004189980,12930,12930,12930,12930,40
20240604,144800,1003672780,12930,12930,12930,12930,542
20240604,144700,996664720,12930,12940,12980,12930,3414
20240604,144600,952353940,12930,12930,12930,12930,22
20240604,144500,952069480,12930,12980,12980,12930,23
20240604,144400,951771990,12930,12940,12940,12930,977
20240604,144300,939130360,12940,12950,12950,12940,877
20240604,144200,927776380,12950,12950,12950,12950,0
20240604,144100,927776380,12950,12980,12980,12950,3550
20240604,144000,881751460,12980,12980,12980,12980,74
20240604,143900,880790940,12980,12980,13020,12980,47
20240604,143800,880180110,12980,12980,12980,12980,24
20240604,143700,879868590,12980,12980,12980,12980,41
20240604,143600,879336410,12980,12980,12980,12980,0
20240604,143500,879336410,12980,12980,12980,12980,20
20240604,143400,879076810,12980,12980,12980,12980,22
20240604,143300,878791250,12980,12980,12980,12980,21
20240604,143200,878518670,12980,12980,12980,12980,22
20240604,143100,878233110,12980,12990,12990,12980,26
20240604,143000,877895470,12990,12990,12990,12990,22
20240604,142900,877609690,12990,12990,12990,12990,0
20240604,142800,877609690,12990,12990,12990,12990,20
20240604,142700,877349890,12990,12990,12990,12990,22
20240604,142600,877064110,12990,13000,13000,12990,465
20240604,142500,871019320,13000,13010,13010,13000,1021
20240604,142400,857746140,13010,13000,13010,13000,79
20240604,142300,856718560,13000,13050,13050,13000,3703
20240604,142200,808457420,13050,13050,13050,13050,0
20240604,142100,808457420,13050,13050,13050,13050,20
20240604,142000,808196420,13050,13050,13050,13050,22
20240604,141900,807909320,13080,13050,13080,13050,22
20240604,141800,807622190,13050,13050,13050,13050,21
20240604,141700,807348140,13050,13050,13050,13050,0
20240604,141600,807348140,13050,13050,13070,13050,132
20240604,141500,805624900,13050,13050,13050,13050,220
20240604,141400,802753900,13050,13050,13050,13050,20
20240604,141300,802492900,13050,13050,13050,13050,22
20240604,141200,802205800,13040,13040,13040,13040,21
20240604,141100,801931960,13040,13050,13060,13040,61
20240604,141000,801135920,13040,13040,13040,13040,21
20240604,140900,800862080,13020,13010,13020,13010,122
20240604,140800,799273860,13010,13010,13010,13010,50
20240604,140700,798623360,13010,13010,13010,13010,20
20240604,140600,798363160,13010,13010,13010,13010,272
20240604,140500,794824440,13010,13010,13010,13010,41
20240604,140400,794291030,13000,13000,13000,13000,121
20240604,140300,792718030,13000,13000,13000,13000,10
20240604,140200,792588030,13000,13000,13000,13000,43
20240604,140100,792029030,13000,13000,13000,13000,0
20240604,140000,792029030,13000,13010,13010,13000,30
20240604,135900,791638930,13000,13000,13000,13000,21
20240604,135800,791365930,13010,13010,13010,13010,13
20240604,135700,791196800,13010,13010,13010,13010,22
20240604,135600,790910580,13010,13010,13010,13010,0
20240604,135500,790910580,13010,13010,13020,13010,109
20240604,135400,789491830,13010,13010,13010,13010,0
20240604,135300,789491830,13010,13010,13010,13010,20
20240604,135200,789231630,13020,13020,13020,13020,1
20240604,135100,789218610,13030,13030,13030,13030,0
20240604,135000,789218610,13030,13050,13050,13030,3
20240604,134900,789179490,13010,13010,13010,13010,0
20240604,134800,789179490,13010,13010,13050,13000,1180
20240604,134700,773832420,13000,13000,13000,13000,2
20240604,134600,773806420,13000,13000,13000,13000,20
20240604,134500,773546420,13000,13000,13000,13000,21
20240604,134400,773273420,13000,13000,13000,13000,0
20240604,134300,773273420,13000,13000,13000,13000,978
20240604,134200,760559420,13000,13000,13000,13000,3
20240604,134100,760520420,13000,13050,13050,13000,27
20240604,134000,760169120,13050,13050,13050,13050,400
20240604,133900,754949120,13000,12990,13000,12990,574
20240604,133800,747487320,12990,12990,12990,12990,21
20240604,133700,747214530,12990,12990,12990,12990,0
20240604,133600,747214530,12990,12990,12990,12990,104
20240604,133500,745863570,13000,13000,13000,13000,0
20240604,133400,745863570,13000,13000,13000,13000,100
20240604,133300,744563570,13000,13000,13000,13000,0
20240604,133200,744563570,13000,13000,13000,13000,54
20240604,133100,743861570,13000,13000,13000,13000,21
20240604,133000,743588570,13000,13000,13000,13000,1
20240604,132900,743575570,13000,13000,13000,13000,67
20240604,132800,742704570,13000,13000,13000,13000,0
20240604,132700,742704570,13000,13000,13000,13000,89
20240604,132600,741547570,13000,13000,13000,13000,0
20240604,132500,741547570,13000,13000,13000,13000,91
20240604,132400,740364570,13000,13000,13000,13000,41
20240604,132300,739831570,13000,13000,13000,13000,0
20240604,132200,739831570,13000,13000,13000,13000,43
20240604,132100,739272570,13000,13000,13000,13000,0
20240604,132000,739272570,13000,13000,13000,13000,94
20240604,131900,738050570,13000,13000,13000,13000,1
20240604,131800,738037570,13000,13010,13010,13000,72
20240604,131700,737101310,13010,13060,13090,13000,222
20240604,131600,734204510,13070,13080,13080,13070,31
20240604,131500,733799330,13000,13050,13080,13000,70
20240604,131400,732887440,13050,13050,13050,13050,2
20240604,131300,732861340,13050,13040,13050,12990,44
20240604,131200,732288610,13060,13040,13060,12990,131
20240604,131100,730584630,13000,13000,13000,13000,22
20240604,131000,730298630,13000,13020,13020,13000,381
20240604,130900,725338430,13020,13020,13020,13020,201
20240604,130800,722721410,12990,12990,12990,12990,142
20240604,130700,720876830,12990,12990,12990,12990,0
20240604,130600,720876830,12990,12990,12990,12990,42
20240604,130500,720331250,13000,13000,13000,13000,137
20240604,130400,718550250,13000,13020,13020,13000,1022
20240604,130300,705262580,13020,13020,13020,13020,21
20240604,130200,704989160,13010,13010,13010,13010,0
20240604,130100,704989160,13010,13000,13010,13000,47
20240604,130000,704378110,13000,13000,13000,13000,0
20240604,125900,704378110,13000,13010,13010,13000,1022
20240604,125800,691088140,13010,13010,13010,13010,21
20240604,125700,690814930,13010,13030,13040,13010,32
20240604,125600,690398320,13010,13010,13010,13010,21
20240604,125500,690125110,13000,13000,13000,13000,0
20240604,125400,690125110,13000,13000,13000,13000,42
20240604,125300,689579110,13000,13000,13000,13000,0
20240604,125200,689579110,13000,12970,13000,12970,182
20240604,125100,687218240,13000,13040,13040,13000,11
20240604,125000,687075200,12970,12970,12970,12970,24
20240604,124900,686763920,12970,13000,13000,12970,526
20240604,124800,679926550,12970,12970,12970,12970,0
20240604,124700,679926550,12970,12970,12990,12970,122
20240604,124600,678342610,12970,12970,12970,12970,0
20240604,124500,678342610,12970,13000,13000,12970,22
20240604,124400,678057240,13000,12970,13000,12970,23
20240604,124300,677758870,13000,12970,13000,12970,24
20240604,124200,677447560,12970,12970,12970,12970,21
20240604,124100,677175190,13000,13010,13010,13000,504
20240604,124000,670622850,13010,13010,13010,13010,231
20240604,123900,667617540,13010,13010,13010,13010,20
20240604,123800,667357340,13040,13010,13040,13010,25
20240604,123700,667032000,13010,13010,13010,13010,51
20240604,123600,666368490,13040,13020,13040,13020,36
20240604,123500,665899510,13010,13040,13040,13010,28
20240604,123400,665535020,13010,13010,13010,13010,0
20240604,123300,665535020,13010,13010,13010,13010,21
20240604,123200,665261810,13010,13020,13020,13010,91
20240604,123100,664077190,13010,13000,13010,13000,45
20240604,123000,663491960,13000,13000,13000,13000,21
20240604,122900,663218960,13000,12950,13000,12950,629
20240604,122800,655043060,12950,12950,13000,12950,191
20240604,122700,652567110,12950,12950,12950,12950,29
20240604,122600,652191560,12950,13010,13010,12950,3554
20240604,122500,606015790,13020,13030,13030,13020,697
20240604,122400,596934330,13030,13030,13030,13030,22
20240604,122300,596647670,13040,13040,13040,13040,14
20240604,122200,596465110,13050,13050,13050,13050,5
20240604,122100,596399860,13050,13050,13050,13050,21
20240604,122000,596125810,13050,13050,13050,13050,0
20240604,121900,596125810,13050,13050,13050,13050,21
20240604,121800,595851760,13050,13050,13050,13050,20
20240604,121700,595590760,13050,13050,13050,13050,22
20240604,121600,595303660,13050,13050,13050,13050,23
20240604,121500,595003510,13060,13060,13060,13060,59
20240604,121400,594232970,13050,13050,13050,13050,8
20240604,121300,594128570,13040,13040,13040,13040,21
20240604,121200,593854730,13040,13040,13040,13040,21
20240604,121100,593580890,13040,13090,13090,13040,23
20240604,121000,593280820,13040,13060,13080,13040,35
20240604,120900,592824080,13030,13030,13030,13030,21
20240604,120800,592550450,13030,13030,13030,13030,22
20240604,120700,592263790,13030,13030,13030,13030,20
20240604,120600,592003190,13030,13030,13030,13030,21
20240604,120500,591729560,13030,13030,13030,13030,21
20240604,120400,591455930,13030,13030,13030,13030,28
20240604,120300,591091090,13030,13030,13030,13030,22
20240604,120200,590804430,13030,13030,13030,13030,21
20240604,120100,590530800,13040,13040,13040,13030,23
20240604,120000,590230900,13050,13050,13050,13050,0
20240604,115900,590230900,13050,13040,13050,13040,48
20240604,115800,589604780,13050,13050,13050,13050,15
20240604,115700,589409030,13050,13040,13050,13040,30
20240604,115600,589017730,13040,13040,13040,13040,22
20240604,115500,588730850,13100,13040,13100,13040,26
20240604,115400,588391510,13030,13030,13030,13030,99
20240604,115300,587101540,13030,13120,13120,13030,14
20240604,115200,586918760,13030,13040,13040,13030,141
20240604,115100,585081510,13050,13050,13050,13050,22
20240604,115000,584794410,13030,13030,13030,13030,20
20240604,114900,584533810,13040,13040,13040,13040,22
20240604,114800,584246930,13040,13040,13040,13040,0
20240604,114700,584246930,13040,13040,13040,13040,42
20240604,114600,583699250,13030,13030,13030,13030,0
20240604,114500,583699250,13030,13030,13030,13030,43
20240604,114400,583138960,13030,13030,13030,13030,2
20240604,114300,583112900,13040,13060,13060,13040,1610
20240604,114200,562097680,13060,13060,13060,13060,72
20240604,114100,561157360,13060,13060,13060,13060,0
20240604,114000,561157360,13060,13070,13070,13060,83
20240604,113900,560073090,13070,13070,13070,13070,0
20240604,113800,560073090,13070,13060,13080,13060,75
20240604,113700,559092740,13060,13060,13060,13060,0
20240604,113600,559092740,13060,13080,13080,13060,31
20240604,113500,558687760,13080,13080,13080,13080,22
20240604,113400,558400000,13080,13080,13080,13080,0
20240604,113300,558400000,13080,13080,13080,13080,42
20240604,113200,557850640,13100,13100,13100,13100,100
20240604,113100,556540640,13100,13100,13100,13100,43
20240604,113000,555977340,13100,13100,13100,13100,0
20240604,112900,555977340,13100,13100,13100,13100,0
20240604,112800,555977340,13100,13120,13120,13100,24
20240604,112700,555662860,13120,13120,13120,13120,50
20240604,112600,555006860,13120,13120,13120,13120,21
20240604,112500,554731340,13150,13150,13150,13150,0
20240604,112400,554731340,13150,13150,13150,13150,1
20240604,112300,554718190,13200,13200,13200,13200,0
20240604,112200,554718190,13200,13200,13200,13200,50
20240604,112100,554058190,13200,13200,13200,13200,0
20240604,112000,554058190,13200,13200,13200,13160,121
20240604,111900,552461030,13200,13200,13200,13200,1657
20240604,111800,530588630,13200,13230,13230,13200,183
20240604,111700,528169330,13250,13250,13250,13250,200
20240604,111600,525519330,13280,13280,13280,13280,5
20240604,111500,525452930,13280,13280,13280,13280,0
20240604,111400,525452930,13280,13280,13280,13280,0
20240604,111300,525452930,13280,13280,13280,13280,0
20240604,111200,525452930,13280,13250,13280,13250,4
20240604,111100,525399900,13250,13250,13250,13250,20
20240604,111000,525134900,13220,13220,13220,13220,0
20240604,110900,525134900,13220,13220,13220,13220,0
20240604,110800,525134900,13220,13210,13220,13210,100
20240604,110700,523813200,13200,13200,13200,13200,157
20240604,110600,521740800,13210,13220,13220,13210,111
20240604,110500,520274380,13220,13220,13220,13220,1
20240604,110400,520261160,13230,13250,13250,13230,312
20240604,110300,516133240,13290,13290,13290,13290,0
20240604,110200,516133240,13290,13280,13290,13250,41
20240604,110100,515588780,13280,13280,13280,13280,2
20240604,110000,515562220,13280,13280,13280,13280,1
20240604,105900,515548940,13280,13240,13280,13240,107
20240604,105800,514130890,13240,13220,13240,13220,398
20240604,105700,508863760,13200,13180,13200,13180,2171
20240604,105600,480208150,13180,13180,13180,13180,0
20240604,105500,480208150,13180,13160,13180,13160,393
20240604,105400,475028430,13160,13160,13160,13160,2
20240604,105300,475002110,13160,13160,13160,13160,1
20240604,105200,474988950,13160,13160,13160,13160,9
20240604,105100,474870510,13160,13190,13190,13160,78
20240604,105000,473843940,13190,13150,13200,13150,258
20240604,104900,470449060,13150,13150,13150,13150,100
20240604,104800,469134060,13140,13140,13140,13140,0
20240604,104700,469134060,13140,13130,13140,13130,29
20240604,104600,468753050,13120,13100,13120,13100,541
20240604,104500,461663410,13060,13060,13060,13060,1
20240604,104400,461650350,13100,13050,13100,13050,1487
20240604,104300,442228360,13050,13050,13050,13050,0
20240604,104200,442228360,13050,13050,13050,13050,107
20240604,104100,440832010,13050,13050,13050,13050,0
20240604,104000,440832010,13050,13050,13050,13050,0
20240604,103900,440832010,13050,13060,13060,13050,12
20240604,103800,440675400,13090,13090,13090,13090,0
20240604,103700,440675400,13090,13090,13090,13090,0
20240604,103600,440675400,13090,13050,13090,13050,50
20240604,103500,440022860,13050,13050,13050,13050,1
20240604,103400,440009810,13010,13010,13010,13010,1
20240604,103300,439996800,13000,13000,13000,13000,149
20240604,103200,438059800,13000,13000,13000,13000,0
20240604,103100,438059800,13000,13000,13000,13000,0
20240604,103000,438059800,13000,13000,13000,13000,0
20240604,102900,438059800,13000,13000,13000,13000,1
20240604,102800,438046800,13050,13000,13050,13000,9
20240604,102700,437929600,13050,13050,13050,13050,1
20240604,102600,437916550,13000,13000,13000,13000,0
20240604,102500,437916550,13000,13050,13050,13000,55
20240604,102400,437200550,13000,13000,13000,13000,0
20240604,102300,437200550,13000,13000,13000,13000,1
20240604,102200,437187550,13050,13050,13050,13050,0
20240604,102100,437187550,13050,13050,13050,13050,0
20240604,102000,437187550,13050,13000,13050,13000,5
20240604,101900,437122400,13000,13000,13000,13000,0
20240604,101800,437122400,13000,13000,13000,13000,204
20240604,101700,434470400,13000,13000,13000,13000,1
20240604,101600,434457400,13050,13030,13050,13030,197
20240604,101500,431886770,12990,13000,13000,12990,150
20240604,101400,429938240,13000,13000,13000,13000,1
20240604,101300,429925240,13000,13030,13030,13000,2
20240604,101200,429899210,13040,13040,13040,13040,1
20240604,101100,429886170,13050,12990,13050,12960,791
20240604,101000,419612100,12990,12990,12990,12990,65
20240604,100900,418767750,13000,13000,13000,13000,0
20240604,100800,418767750,13000,13000,13000,13000,31
20240604,100700,418364750,13000,13000,13000,13000,0
20240604,100600,418364750,13000,13000,13000,13000,10
20240604,100500,418234750,12990,13000,13000,12990,322
20240604,100400,414051800,13000,13000,13000,13000,4
20240604,100300,413999800,12990,12990,12990,12990,30
20240604,100200,413610100,12990,12990,12990,12990,0
20240604,100100,413610100,12990,12990,12990,12990,80
20240604,100000,412570900,13050,13000,13050,13000,238
20240604,095900,409474500,13000,13000,13000,13000,126
20240604,095800,407836500,13050,13050,13050,13050,1
20240604,095700,407823450,13050,13050,13050,13050,29
20240604,095600,407445000,12990,13000,13000,12990,3
20240604,095500,407406020,13010,13010,13010,13010,0
20240604,095400,407406020,13010,12990,13010,12990,1429
20240604,095300,388814750,13000,13020,13020,13000,816
20240604,095200,378200330,13020,13020,13020,13020,14
20240604,095100,378018050,13010,13020,13020,13010,62
20240604,095000,377211320,13010,13060,13060,13010,337
20240604,094900,372815070,13060,13060,13060,13060,69
20240604,094800,371913930,13060,13060,13060,13060,10
20240604,094700,371783330,13060,13060,13060,13060,21
20240604,094600,371509070,13060,13060,13060,13060,87
20240604,094500,370372850,13060,13070,13070,13060,39
20240604,094400,369863360,13120,13120,13120,13120,32
20240604,094300,369443520,13120,13120,13120,13120,0
20240604,094200,369443520,13120,13120,13120,13120,10
20240604,094100,369312320,13130,13130,13130,13130,0
20240604,094000,369312320,13130,13120,13130,13120,21
20240604,093900,369036610,13110,13000,13110,13000,502
20240604,093800,362475750,13000,13000,13000,13000,59
20240604,093700,361708750,13060,13060,13060,13060,0
20240604,093600,361708750,13060,13000,13060,13000,65
20240604,093500,360860750,13060,13060,13060,13060,4
20240604,093400,360808510,13000,13060,13060,13000,7
20240604,093300,360717150,13000,13010,13010,13000,260
20240604,093200,357334730,13060,13050,13060,13050,177
20240604,093100,355024650,13060,13050,13060,13050,118
20240604,093000,353484740,13010,13050,13050,13010,90
20240604,092900,352313800,13010,13010,13010,13010,4
20240604,092800,352261760,13000,13000,13000,13000,23
20240604,092700,351962760,12960,12940,12960,12940,2
20240604,092600,351936860,12940,12930,12940,12930,38
20240604,092500,351445340,12990,12920,12990,12910,444
20240604,092400,345706660,12920,12910,13100,12890,1476
20240604,092300,326573120,12890,12890,12890,12890,0
20240604,092200,326573120,12890,12900,12900,12890,2040
20240604,092100,300277320,12900,12890,12900,12890,1030
20240604,092000,287000320,12890,12890,12990,12890,272
20240604,091900,283486640,12890,12900,12900,12880,1524
20240604,091800,263831470,12910,12980,12980,12910,3441
20240604,091700,219292180,12980,13000,13000,12980,1130
20240604,091600,204602220,13000,13040,13040,13000,3610
20240604,091500,157616730,13110,13040,13110,13040,51
20240604,091400,156951620,13040,13100,13100,13040,359
20240604,091300,152269600,13110,13040,13110,13040,390
20240604,091200,147182600,13110,13120,13120,13110,122
20240604,091100,145582120,13110,13060,13110,13040,345
20240604,091000,141080110,13010,13010,13010,13000,567
20240604,090900,133703470,13010,13130,13140,13010,868
20240604,090800,122352320,13030,13040,13040,13030,229
20240604,090700,119367450,13040,13040,13040,13040,1
20240604,090600,119354410,13000,13030,13040,13000,1026
20240604,090500,105983100,13020,13020,13030,13020,550
20240604,090400,98819820,13040,13040,13140,12940,3367
20240604,090300,55083570,13000,13120,13140,13000,542
20240604,090200,47989380,13120,13120,13120,13100,72
20240604,090100,47044760,13160,13400,13400,12930,3381
20240604,090000,2509950,13400,13350,13400,13350,188