KissMeData/067390/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,194700,139626027,593,593,593,593,1066
20240604,194600,139626027,593,593,593,593,0
20240604,194500,139626027,593,593,593,593,0
20240604,194400,139626027,593,593,593,593,0
20240604,194300,139626027,593,593,593,593,0
20240604,194200,139626027,593,593,593,593,0
20240604,194100,139626027,593,593,593,593,0
20240604,194000,139626027,593,593,593,593,0
20240604,193900,139626027,593,593,593,593,0
20240604,193800,139626027,593,593,593,593,0
20240604,193700,139626027,593,593,593,593,0
20240604,193600,139626027,593,593,593,593,0
20240604,193500,139626027,593,593,593,593,0
20240604,193400,139626027,593,593,593,593,0
20240604,193300,139626027,593,593,593,593,0
20240604,193200,139626027,593,593,593,593,0
20240604,193100,139626027,593,593,593,593,0
20240604,193000,139626027,593,593,593,593,0
20240604,192900,139626027,593,593,593,593,0
20240604,192800,139626027,593,593,593,593,0
20240604,192700,139626027,593,593,593,593,0
20240604,192600,139626027,593,593,593,593,0
20240604,192500,139626027,593,593,593,593,0
20240604,192400,139626027,593,593,593,593,0
20240604,192300,139626027,593,593,593,593,0
20240604,192200,139626027,593,593,593,593,0
20240604,192100,139626027,593,593,593,593,0
20240604,192000,139626027,593,593,593,593,0
20240604,191900,139626027,593,593,593,593,0
20240604,191800,139626027,593,593,593,593,0
20240604,191700,139626027,593,593,593,593,1066
20240604,191600,139626027,593,593,593,593,0
20240604,191500,139626027,593,593,593,593,0
20240604,191400,139626027,593,593,593,593,0
20240604,191300,139626027,593,593,593,593,0
20240604,191200,139626027,593,593,593,593,0
20240604,191100,139626027,593,593,593,593,0
20240604,191000,139626027,593,593,593,593,0
20240604,190900,139626027,593,593,593,593,0
20240604,190800,139626027,593,593,593,593,0
20240604,190700,139626027,593,593,593,593,0
20240604,190600,139626027,593,593,593,593,0
20240604,190500,139626027,593,593,593,593,0
20240604,190400,139626027,593,593,593,593,0
20240604,190300,139626027,593,593,593,593,0
20240604,190200,139626027,593,593,593,593,0
20240604,190100,139626027,593,593,593,593,0
20240604,190000,139626027,593,593,593,593,0
20240604,185900,139626027,593,593,593,593,0
20240604,185800,139626027,593,593,593,593,0
20240604,185700,139626027,593,593,593,593,0
20240604,185600,139626027,593,593,593,593,0
20240604,185500,139626027,593,593,593,593,0
20240604,185400,139626027,593,593,593,593,0
20240604,185300,139626027,593,593,593,593,0
20240604,185200,139626027,593,593,593,593,0
20240604,185100,139626027,593,593,593,593,0
20240604,185000,139626027,593,593,593,593,0
20240604,184900,139626027,593,593,593,593,0
20240604,184800,139626027,593,593,593,593,0
20240604,184700,139626027,593,593,593,593,1066
20240604,184600,139626027,593,593,593,593,0
20240604,184500,139626027,593,593,593,593,0
20240604,184400,139626027,593,593,593,593,0
20240604,184300,139626027,593,593,593,593,0
20240604,184200,139626027,593,593,593,593,0
20240604,184100,139626027,593,593,593,593,0
20240604,184000,139626027,593,593,593,593,0
20240604,183900,139626027,593,593,593,593,0
20240604,183800,139626027,593,593,593,593,0
20240604,183700,139626027,593,593,593,593,0
20240604,183600,139626027,593,593,593,593,0
20240604,183500,139626027,593,593,593,593,0
20240604,183400,139626027,593,593,593,593,0
20240604,183300,139626027,593,593,593,593,0
20240604,183200,139626027,593,593,593,593,0
20240604,183100,139626027,593,593,593,593,0
20240604,183000,139626027,593,593,593,593,0
20240604,182900,139626027,593,593,593,593,0
20240604,182800,139626027,593,593,593,593,0
20240604,182700,139626027,593,593,593,593,0
20240604,182600,139626027,593,593,593,593,0
20240604,182500,139626027,593,593,593,593,0
20240604,182400,139626027,593,593,593,593,0
20240604,182300,139626027,593,593,593,593,0
20240604,182200,139626027,593,593,593,593,0
20240604,182100,139626027,593,593,593,593,0
20240604,182000,139626027,593,593,593,593,0
20240604,181900,139626027,593,593,593,593,0
20240604,181800,139626027,593,593,593,593,0
20240604,181700,139626027,593,593,593,593,1066
20240604,181600,139626027,593,593,593,593,0
20240604,181500,139626027,593,593,593,593,0
20240604,181400,139626027,593,593,593,593,0
20240604,181300,139626027,593,593,593,593,0
20240604,181200,139626027,593,593,593,593,0
20240604,181100,139626027,593,593,593,593,0
20240604,181000,139626027,593,593,593,593,0
20240604,180900,139626027,593,593,593,593,0
20240604,180800,139626027,593,593,593,593,0
20240604,180700,139626027,593,593,593,593,0
20240604,180600,139626027,593,593,593,593,0
20240604,180500,139626027,593,593,593,593,0
20240604,180400,139626027,593,593,593,593,0
20240604,180300,139626027,593,593,593,593,0
20240604,180200,139626027,593,593,593,593,0
20240604,180100,139626027,593,593,593,593,0
20240604,180000,139626027,593,593,593,593,0
20240604,175900,139626027,593,593,593,593,0
20240604,175800,139626027,593,593,593,593,0
20240604,175700,139626027,593,593,593,593,0
20240604,175600,139626027,593,593,593,593,0
20240604,175500,139626027,593,593,593,593,0
20240604,175400,139626027,593,593,593,593,0
20240604,175300,139626027,593,593,593,593,0
20240604,175200,139626027,593,593,593,593,0
20240604,175100,139626027,593,593,593,593,0
20240604,175000,139626027,593,593,593,593,0
20240604,174900,139626027,593,593,593,593,0
20240604,174800,139626027,593,593,593,593,0
20240604,174700,139626027,593,593,593,593,1066
20240604,174600,139626027,593,593,593,593,0
20240604,174500,139626027,593,593,593,593,0
20240604,174400,139626027,593,593,593,593,0
20240604,174300,139626027,593,593,593,593,0
20240604,174200,139626027,593,593,593,593,0
20240604,174100,139626027,593,593,593,593,0
20240604,174000,139626027,593,593,593,593,0
20240604,173900,139626027,593,593,593,593,0
20240604,173800,139626027,593,593,593,593,0
20240604,173700,139626027,593,593,593,593,0
20240604,173600,139626027,593,593,593,593,0
20240604,173500,139626027,593,593,593,593,0
20240604,173400,139626027,593,593,593,593,0
20240604,173300,139626027,593,593,593,593,0
20240604,173200,139626027,593,593,593,593,0
20240604,173100,139626027,593,593,593,593,0
20240604,173000,139626027,593,593,593,593,0
20240604,172900,139626027,593,593,593,593,0
20240604,172800,139626027,593,593,593,593,0
20240604,172700,139626027,593,593,593,593,0
20240604,172600,139626027,593,593,593,593,0
20240604,172500,139626027,593,593,593,593,0
20240604,172400,139626027,593,593,593,593,0
20240604,172300,139626027,593,593,593,593,0
20240604,172200,139626027,593,593,593,593,0
20240604,172100,139626027,593,593,593,593,0
20240604,172000,139626027,593,593,593,593,0
20240604,171900,139626027,593,593,593,593,0
20240604,171800,139626027,593,593,593,593,0
20240604,171700,139626027,593,593,593,593,1066
20240604,171600,139626027,593,593,593,593,0
20240604,171500,139626027,593,593,593,593,0
20240604,171400,139626027,593,593,593,593,0
20240604,171300,139626027,593,593,593,593,0
20240604,171200,139626027,593,593,593,593,0
20240604,171100,139626027,593,593,593,593,0
20240604,171000,139626027,593,593,593,593,0
20240604,170900,139626027,593,593,593,593,0
20240604,170800,139626027,593,593,593,593,0
20240604,170700,139626027,593,593,593,593,0
20240604,170600,139626027,593,593,593,593,0
20240604,170500,139626027,593,593,593,593,0
20240604,170400,139626027,593,593,593,593,0
20240604,170300,139626027,593,593,593,593,0
20240604,170200,139626027,593,593,593,593,0
20240604,170100,139626027,593,593,593,593,0
20240604,170000,139626027,593,593,593,593,0
20240604,165900,139626027,593,593,593,593,0
20240604,165800,139626027,593,593,593,593,0
20240604,165700,139626027,593,593,593,593,0
20240604,165600,139626027,593,593,593,593,0
20240604,165500,139626027,593,593,593,593,0
20240604,165400,139626027,593,593,593,593,0
20240604,165300,139626027,593,593,593,593,0
20240604,165200,139626027,593,593,593,593,0
20240604,165100,139626027,593,593,593,593,0
20240604,165000,139626027,593,593,593,593,0
20240604,164900,139626027,593,593,593,593,0
20240604,164800,139626027,593,593,593,593,0
20240604,164700,139626027,593,593,593,593,1066
20240604,164600,139626027,593,593,593,593,0
20240604,164500,139626027,593,593,593,593,0
20240604,164400,139626027,593,593,593,593,0
20240604,164300,139626027,593,593,593,593,0
20240604,164200,139626027,593,593,593,593,0
20240604,164100,139626027,593,593,593,593,0
20240604,164000,139626027,593,593,593,593,0
20240604,163900,139626027,593,593,593,593,0
20240604,163800,139626027,593,593,593,593,0
20240604,163700,139626027,593,593,593,593,0
20240604,163600,139626027,593,593,593,593,0
20240604,163500,139626027,593,593,593,593,0
20240604,163400,139626027,593,593,593,593,0
20240604,163300,139626027,593,593,593,593,0
20240604,163200,139626027,593,593,593,593,0
20240604,163100,139626027,593,593,593,593,0
20240604,163000,139626027,593,593,593,593,0
20240604,162900,139626027,593,593,593,593,0
20240604,162800,139626027,593,593,593,593,0
20240604,162700,139626027,593,593,593,593,0
20240604,162600,139626027,593,593,593,593,0
20240604,162500,139626027,593,593,593,593,0
20240604,162400,139626027,593,593,593,593,0
20240604,162300,139626027,593,593,593,593,0
20240604,162200,139626027,593,593,593,593,0
20240604,162100,139626027,593,593,593,593,0
20240604,162000,139626027,593,593,593,593,0
20240604,161900,139626027,593,593,593,593,0
20240604,161800,139626027,593,593,593,593,0
20240604,161700,139626027,593,593,593,593,1066
20240604,161600,139626027,593,593,593,593,0
20240604,161500,139626027,593,593,593,593,0
20240604,161400,139626027,593,593,593,593,0
20240604,161300,139626027,593,593,593,593,0
20240604,161200,139626027,593,593,593,593,0
20240604,161100,139626027,593,593,593,593,0
20240604,161000,139626027,593,593,593,593,0
20240604,160900,139626027,593,593,593,593,0
20240604,160800,139626027,593,593,593,593,0
20240604,160700,139626027,593,593,593,593,0
20240604,160600,139626027,593,593,593,593,0
20240604,160500,139626027,593,593,593,593,0
20240604,160400,139626027,593,593,593,593,0
20240604,160300,139626027,593,593,593,593,0
20240604,160200,139626027,593,593,593,593,0
20240604,160100,139626027,593,593,593,593,0
20240604,160000,139626027,593,593,593,593,0
20240604,155900,139626027,593,593,593,593,0
20240604,155800,139626027,593,593,593,593,0
20240604,155700,139626027,593,593,593,593,0
20240604,155600,139626027,593,593,593,593,0
20240604,155500,139626027,593,593,593,593,0
20240604,155400,139626027,593,593,593,593,0
20240604,155300,139626027,593,593,593,593,0
20240604,155200,139626027,593,593,593,593,0
20240604,155100,139626027,593,593,593,593,0
20240604,155000,139626027,593,593,593,593,0
20240604,154900,139626027,593,593,593,593,0
20240604,154800,139626027,593,593,593,593,0
20240604,154700,139626027,593,593,593,593,1066
20240604,154600,139626027,593,593,593,593,0
20240604,154500,139626027,593,593,593,593,0
20240604,154400,139626027,593,593,593,593,0
20240604,154300,139626027,593,593,593,593,0
20240604,154200,139626027,593,593,593,593,0
20240604,154100,139626027,593,593,593,593,0
20240604,154000,139626027,593,593,593,593,0
20240604,153900,139626027,593,593,593,593,0
20240604,153800,139626027,593,593,593,593,0
20240604,153700,139626027,593,593,593,593,0
20240604,153600,139626027,593,593,593,593,0
20240604,153500,139626027,593,593,593,593,0
20240604,153400,139626027,593,593,593,593,0
20240604,153300,139626027,593,593,593,593,0
20240604,153200,139626027,593,593,593,593,0
20240604,153100,139626027,593,593,593,593,0
20240604,153000,139626027,593,593,593,593,1066
20240604,152900,138993889,593,593,593,593,0
20240604,152800,138993889,593,593,593,593,0
20240604,152700,138993889,593,593,593,593,0
20240604,152600,138993889,593,593,593,593,0
20240604,152500,138993889,593,593,593,593,0
20240604,152400,138993889,593,593,593,593,0
20240604,152300,138993889,593,593,593,593,0
20240604,152200,138993889,593,593,593,593,0
20240604,152100,138993889,593,593,593,593,0
20240604,152000,138993889,593,593,593,593,0
20240604,151900,138993889,593,591,593,591,110
20240604,151800,138928661,591,591,591,591,505
20240604,151700,138630206,591,591,591,591,184
20240604,151600,138521462,591,591,591,591,10
20240604,151500,138515552,591,591,591,591,0
20240604,151400,138515552,591,591,591,591,100
20240604,151300,138456452,591,591,591,591,0
20240604,151200,138456452,591,591,591,591,0
20240604,151100,138456452,591,591,591,591,1
20240604,151000,138455861,588,588,588,588,1310
20240604,150900,137685581,593,593,593,593,0
20240604,150800,137685581,593,593,593,593,0
20240604,150700,137685581,593,593,593,593,1
20240604,150600,137684988,591,591,591,591,28
20240604,150500,137668440,591,591,591,591,1847
20240604,150400,136576863,593,593,593,593,0
20240604,150300,136576863,593,593,593,593,1
20240604,150200,136576270,591,591,591,591,0
20240604,150100,136576270,591,591,591,591,1157
20240604,150000,135892483,591,591,591,591,0
20240604,145900,135892483,591,591,591,591,500
20240604,145800,135596983,591,591,591,591,0
20240604,145700,135596983,591,591,591,591,0
20240604,145600,135596983,591,591,591,591,1000
20240604,145500,135005983,591,591,591,591,1000
20240604,145400,134414983,591,594,594,591,869
20240604,145300,133901314,594,591,594,591,1175
20240604,145200,133206847,591,591,591,591,0
20240604,145100,133206847,591,593,593,591,552
20240604,145000,132880611,594,594,594,594,0
20240604,144900,132880611,594,594,594,594,21
20240604,144800,132868137,591,591,591,591,0
20240604,144700,132868137,591,591,591,591,2004
20240604,144600,131683773,591,591,591,591,0
20240604,144500,131683773,591,591,591,591,1
20240604,144400,131683182,585,585,585,585,0
20240604,144300,131683182,585,585,585,585,0
20240604,144200,131683182,585,588,588,585,2805
20240604,144100,130038732,587,587,587,587,0
20240604,144000,130038732,587,587,587,587,0
20240604,143900,130038732,587,587,587,587,0
20240604,143800,130038732,587,589,589,587,6498
20240604,143700,126216816,590,592,592,590,19785
20240604,143600,114538721,593,593,593,593,0
20240604,143500,114538721,593,593,593,593,0
20240604,143400,114538721,593,593,593,593,0
20240604,143300,114538721,593,593,593,593,0
20240604,143200,114538721,593,593,593,593,2
20240604,143100,114537535,592,592,592,592,0
20240604,143000,114537535,592,592,592,592,0
20240604,142900,114537535,592,592,592,592,1512
20240604,142800,113642431,592,593,593,592,16
20240604,142700,113632958,592,592,592,592,1503
20240604,142600,112743182,592,593,593,592,1494
20240604,142500,111858733,592,592,592,592,1470
20240604,142400,110988493,593,592,593,592,138
20240604,142300,110906796,592,592,592,592,120
20240604,142200,110835756,593,593,593,593,7143
20240604,142100,106599957,594,594,594,593,122
20240604,142000,106527609,593,593,593,593,120
20240604,141900,106456449,593,593,593,593,465
20240604,141800,106180704,593,593,593,593,123
20240604,141700,106107765,593,593,593,593,120
20240604,141600,106036605,593,593,593,593,135
20240604,141500,105956550,594,594,594,594,1000
20240604,141400,105362550,594,594,594,594,123
20240604,141300,105289488,595,594,595,594,257
20240604,141200,105136828,595,594,595,594,35
20240604,141100,105116037,594,593,594,593,121
20240604,141000,105044283,593,593,593,593,181
20240604,140900,104936950,594,594,594,594,85
20240604,140800,104886460,594,594,594,594,120
20240604,140700,104815180,596,594,596,594,41
20240604,140600,104790822,595,594,595,594,124
20240604,140500,104717165,594,594,594,594,120
20240604,140400,104645885,594,593,594,593,154
20240604,140300,104554544,594,593,594,593,221
20240604,140200,104423390,593,593,593,593,3
20240604,140100,104421611,594,594,594,593,199
20240604,140000,104303443,593,593,593,593,120
20240604,135900,104232283,593,593,593,593,220
20240604,135800,104101823,593,594,594,593,140
20240604,135700,104018802,593,593,593,593,120
20240604,135600,103947642,593,593,593,593,120
20240604,135500,103876482,594,594,594,594,70
20240604,135400,103834902,595,595,595,595,2677
20240604,135300,102242087,595,595,595,595,120
20240604,135200,102170687,595,595,595,595,135
20240604,135100,102090362,595,595,595,595,120
20240604,135000,102018962,595,596,596,595,126
20240604,134900,101943930,595,595,595,595,97
20240604,134800,101886215,598,598,598,598,200
20240604,134700,101766615,598,598,598,597,123
20240604,134600,101693181,597,597,597,597,138
20240604,134500,101610795,597,596,597,596,518
20240604,134400,101301669,596,596,596,596,120
20240604,134300,101230149,596,595,596,595,255
20240604,134200,101078304,595,595,595,595,3
20240604,134100,101076519,597,594,597,594,304
20240604,134000,100895693,594,594,594,594,135
20240604,133900,100815503,593,594,594,593,220
20240604,133800,100684923,594,594,594,593,123
20240604,133700,100611864,594,594,594,594,135
20240604,133600,100531674,594,594,594,594,120
20240604,133500,100460394,595,595,595,595,1
20240604,133400,100459799,595,594,595,594,258
20240604,133300,100306424,594,594,594,594,240
20240604,133200,100163864,593,593,593,593,120
20240604,133100,100092704,593,593,593,593,135
20240604,133000,100012649,593,593,593,593,3
20240604,132900,100010870,594,594,594,594,1544
20240604,132800,99093734,594,594,594,594,135
20240604,132700,99013544,594,594,594,594,372
20240604,132600,98792576,594,594,594,594,3
20240604,132500,98790794,595,595,595,595,135
20240604,132400,98710469,595,595,595,594,180
20240604,132300,98603489,595,595,595,594,172
20240604,132200,98501269,594,594,594,594,237
20240604,132100,98360491,594,594,594,594,120
20240604,132000,98289211,594,594,594,594,120
20240604,131900,98217931,595,595,595,594,143
20240604,131800,98132981,594,594,594,594,11
20240604,131700,98126447,596,595,596,595,142
20240604,131600,98041935,595,595,595,595,135
20240604,131500,97961610,596,596,596,595,126
20240604,131400,97886634,596,595,596,595,124
20240604,131300,97812853,596,595,596,595,146
20240604,131200,97725972,595,595,595,595,420
20240604,131100,97476072,595,595,595,595,120
20240604,131000,97404672,595,595,596,595,342
20240604,130900,97201178,595,595,595,595,120
20240604,130800,97129778,596,596,596,596,31
20240604,130700,97111302,597,596,597,596,136
20240604,130600,97030245,597,596,597,596,126
20240604,130500,96955146,597,596,597,596,132
20240604,130400,96876462,596,596,596,596,135
20240604,130300,96796002,596,596,596,596,120
20240604,130200,96724482,596,595,596,595,484
20240604,130100,96436141,596,595,596,595,138
20240604,130000,96354028,596,595,596,595,121
20240604,125900,96282032,595,595,595,595,120
20240604,125800,96210632,595,595,595,594,138
20240604,125700,96128619,595,594,595,594,244
20240604,125600,95983559,596,596,596,596,0
20240604,125500,95983559,596,594,596,594,452
20240604,125400,95714950,594,594,594,594,3
20240604,125300,95713168,594,594,594,594,120
20240604,125200,95641888,594,594,594,594,255
20240604,125100,95490418,595,595,595,595,1
20240604,125000,95489823,594,594,594,594,123
20240604,124900,95416761,596,594,596,594,128
20240604,124800,95340697,595,595,596,595,140
20240604,124700,95257395,597,597,597,597,0
20240604,124600,95257395,597,595,597,595,101
20240604,124500,95197295,597,595,597,595,1301
20240604,124400,94421418,596,595,596,595,4
20240604,124300,94419037,595,595,595,595,332
20240604,124200,94221497,595,595,595,595,3
20240604,124100,94219712,596,595,596,595,236
20240604,124000,94079172,594,595,595,594,219
20240604,123900,93949084,594,595,595,594,39
20240604,123800,93925917,594,594,594,594,123
20240604,123700,93852855,594,594,594,594,217
20240604,123600,93723957,594,594,594,594,38
20240604,123500,93701385,594,594,595,594,321
20240604,123400,93510710,594,594,594,594,217
20240604,123300,93381812,594,594,594,594,41
20240604,123200,93357458,594,594,594,594,120
20240604,123100,93286178,594,593,594,593,252
20240604,123000,93136587,593,592,593,592,74
20240604,122900,93092743,592,593,593,592,124
20240604,122800,93019334,592,592,593,592,218
20240604,122700,92890277,593,593,593,593,150
20240604,122600,92801327,594,593,594,593,100
20240604,122500,92742024,592,592,592,592,123
20240604,122400,92669208,595,595,595,595,0
20240604,122300,92669208,595,595,595,595,0
20240604,122200,92669208,595,593,597,593,609
20240604,122100,92307248,593,593,593,593,41
20240604,122000,92282935,593,594,594,593,121
20240604,121900,92211181,593,593,594,593,218
20240604,121800,92081906,593,593,593,593,38
20240604,121700,92059372,593,593,593,593,123
20240604,121600,91986433,593,593,594,593,218
20240604,121500,91857158,593,594,594,593,39
20240604,121400,91834030,593,593,593,593,120
20240604,121300,91762870,593,593,593,593,220
20240604,121200,91632410,593,593,593,593,38
20240604,121100,91609876,593,594,594,593,122
20240604,121000,91537528,593,593,593,593,217
20240604,120900,91408847,593,593,593,593,41
20240604,120800,91384534,593,593,593,593,322
20240604,120700,91193588,593,592,593,592,337
20240604,120600,90993964,593,592,593,592,39
20240604,120500,90970875,592,592,592,592,123
20240604,120400,90898059,593,593,593,593,5357
20240604,120300,87721358,593,593,593,593,38
20240604,120200,87698824,595,593,595,593,310
20240604,120100,87514770,593,593,593,593,220
20240604,120000,87384310,593,593,593,593,38
20240604,115900,87361776,593,594,594,593,7475
20240604,115800,82927975,595,594,595,594,1932
20240604,115700,81780358,595,595,595,594,43
20240604,115600,81754814,594,594,594,594,120
20240604,115500,81683534,594,595,595,594,1360
20240604,115400,80875549,595,595,595,595,135
20240604,115300,80795224,595,595,595,595,123
20240604,115200,80722039,595,594,595,594,1917
20240604,115100,79583244,596,595,596,594,1070
20240604,115000,78946631,594,594,594,594,120
20240604,114900,78875351,594,595,595,594,592
20240604,114800,78523234,595,595,595,595,135
20240604,114700,78442909,595,595,595,595,120
20240604,114600,78371509,596,595,596,595,125
20240604,114500,78297129,596,596,596,596,50
20240604,114400,78267329,596,596,596,596,120
20240604,114300,78195809,596,596,596,596,120
20240604,114200,78124289,596,596,596,596,135
20240604,114100,78043829,597,597,597,596,125
20240604,114000,77969327,596,597,597,596,123
20240604,113900,77896016,596,596,596,596,135
20240604,113800,77815556,596,596,596,596,39
20240604,113700,77792312,596,595,596,595,125
20240604,113600,77717935,595,595,595,595,97
20240604,113500,77660220,597,596,597,596,1821
20240604,113400,76574903,597,596,597,596,121
20240604,113300,76502786,597,596,597,596,136
20240604,113200,76421729,597,596,597,596,160
20240604,113100,76326329,596,596,596,596,120
20240604,113000,76254809,597,596,597,596,98
20240604,112900,76196400,597,597,597,597,123
20240604,112800,76122969,597,597,597,597,1740
20240604,112700,75084189,597,596,597,596,335
20240604,112600,74884329,596,596,596,596,120
20240604,112500,74812809,596,596,596,596,123
20240604,112400,74739501,596,597,597,596,535
20240604,112300,74420241,596,596,596,595,346
20240604,112200,74214145,596,595,596,595,122
20240604,112100,74141553,595,595,595,595,138
20240604,112000,74059443,595,595,595,595,120
20240604,111900,73988043,595,595,595,595,120
20240604,111800,73916643,595,594,595,594,815
20240604,111700,73432398,595,595,595,595,123
20240604,111600,73359213,595,595,595,595,120
20240604,111500,73287813,595,595,595,595,135
20240604,111400,73207488,595,595,595,595,337
20240604,111300,73006973,595,594,595,594,123
20240604,111200,72933908,595,595,595,595,202
20240604,111100,72813718,595,596,596,595,140
20240604,111000,72730398,595,594,595,594,611
20240604,110900,72367344,596,595,596,595,277
20240604,110800,72202516,597,597,597,597,58
20240604,110700,72167890,597,595,597,595,159
20240604,110600,72073245,595,595,595,595,97
20240604,110500,72015530,597,595,597,595,154
20240604,110400,71923835,597,596,597,596,174
20240604,110300,71820054,600,600,600,600,0
20240604,110200,71820054,600,600,600,600,0
20240604,110100,71820054,600,600,600,600,2865
20240604,110000,70101054,601,597,601,597,340
20240604,105900,69897248,598,596,598,596,173
20240604,105800,69794069,597,596,597,596,1148
20240604,105700,69109776,596,596,596,596,138
20240604,105600,69027528,597,597,597,597,0
20240604,105500,69027528,597,597,597,597,120
20240604,105400,68955888,597,596,597,596,235
20240604,105300,68815805,595,596,596,595,46
20240604,105200,68788392,596,596,596,596,120
20240604,105100,68716872,596,596,596,596,135
20240604,105000,68636412,597,597,597,597,97
20240604,104900,68578503,597,597,598,597,218
20240604,104800,68448260,596,595,596,595,145
20240604,104700,68361850,595,594,595,594,389
20240604,104600,68130515,594,594,594,594,120
20240604,104500,68059235,594,594,594,594,138
20240604,104400,67977263,595,595,595,595,3
20240604,104300,67975478,595,595,595,595,363
20240604,104200,67759493,595,595,595,595,135
20240604,104100,67679168,595,595,595,595,123
20240604,104000,67605983,596,596,596,596,304
20240604,103900,67424799,596,596,596,596,135
20240604,103800,67344339,596,596,596,596,120
20240604,103700,67272819,597,596,597,596,5
20240604,103600,67269837,597,597,597,597,0
20240604,103500,67269837,597,601,601,597,1384
20240604,103400,66443461,602,597,602,597,765
20240604,103300,65984561,596,598,598,596,7052
20240604,103200,61780422,599,599,599,599,120
20240604,103100,61708542,598,598,598,598,120
20240604,103000,61636782,598,596,598,596,696
20240604,102900,61221315,597,597,598,597,199
20240604,102800,61102482,597,598,598,597,1158
20240604,102700,60411001,598,598,598,598,100
20240604,102600,60351201,602,602,602,602,0
20240604,102500,60351201,602,601,602,601,20
20240604,102400,60339171,601,597,601,597,475
20240604,102300,60054881,598,598,598,598,0
20240604,102200,60054881,598,598,598,598,329
20240604,102100,59858139,598,598,598,598,138
20240604,102000,59775615,600,600,600,600,0
20240604,101900,59775615,600,600,600,600,100
20240604,101800,59715615,600,600,600,600,135
20240604,101700,59634615,600,599,600,599,123
20240604,101600,59560818,601,600,601,600,121
20240604,101500,59488217,600,599,600,599,135
20240604,101400,59407314,601,600,601,600,52
20240604,101300,59376112,600,599,600,599,49
20240604,101200,59346715,600,600,600,600,1
20240604,101100,59346115,600,600,600,600,40
20240604,101000,59322115,600,600,600,600,0
20240604,100900,59322115,600,600,600,600,97
20240604,100800,59263915,602,602,602,602,0
20240604,100700,59263915,602,602,602,602,205
20240604,100600,59140505,602,599,602,599,7163
20240604,100500,54845502,598,597,598,597,116
20240604,100400,54776154,598,596,598,596,2
20240604,100300,54774960,597,596,597,596,408
20240604,100200,54531481,597,597,597,597,2
20240604,100100,54530287,597,597,597,597,3225
20240604,100000,52604962,599,599,599,599,0
20240604,095900,52604962,599,598,599,598,71
20240604,095800,52562436,597,597,597,597,125
20240604,095700,52487811,597,597,597,597,72
20240604,095600,52444827,599,599,599,599,5
20240604,095500,52441832,599,599,599,599,11
20240604,095400,52435243,599,598,599,597,2260
20240604,095300,51083850,599,594,599,594,6417
20240604,095200,47244267,591,593,593,591,1681
20240604,095100,46249293,593,593,593,593,110
20240604,095000,46184063,593,593,593,593,207
20240604,094900,46061312,592,595,595,592,520
20240604,094800,45753135,597,597,597,597,87
20240604,094700,45701196,598,598,598,598,0
20240604,094600,45701196,598,597,598,597,4
20240604,094500,45698807,598,597,598,596,312
20240604,094400,45512522,598,598,598,598,0
20240604,094300,45512522,598,598,598,598,0
20240604,094200,45512522,598,598,598,598,0
20240604,094100,45512522,598,598,598,598,0
20240604,094000,45512522,598,598,598,598,1
20240604,093900,45511924,598,598,598,598,1
20240604,093800,45511326,597,595,599,595,6241
20240604,093700,41792885,594,593,594,593,353
20240604,093600,41583490,592,592,592,592,100
20240604,093500,41524290,593,593,593,593,0
20240604,093400,41524290,593,593,593,593,1
20240604,093300,41523697,591,594,594,591,51
20240604,093200,41493463,596,596,596,596,0
20240604,093100,41493463,596,596,596,596,1
20240604,093000,41492867,590,595,595,590,1022
20240604,092900,40884876,598,590,598,590,62
20240604,092800,40847928,598,598,598,598,16
20240604,092700,40838360,598,592,599,590,17508
20240604,092600,30499695,599,599,600,590,13240
20240604,092500,22676768,599,595,599,593,7001
20240604,092400,18520492,599,594,599,594,676
20240604,092300,18118943,593,598,601,593,5038
20240604,092200,15125072,600,600,600,599,127
20240604,092100,15048996,600,602,602,600,8557
20240604,092000,9906162,604,604,604,604,303
20240604,091900,9723150,604,605,605,604,80
20240604,091800,9674800,605,605,605,605,1
20240604,091700,9674195,602,607,607,602,423
20240604,091600,9419499,607,607,607,607,0
20240604,091500,9419499,607,607,607,607,1
20240604,091400,9418892,608,602,608,601,540
20240604,091300,9094081,601,601,601,601,0
20240604,091200,9094081,601,601,601,601,1170
20240604,091100,8390911,602,608,608,602,207
20240604,091000,8265799,608,608,609,603,2292
20240604,090900,6878858,608,601,609,601,625
20240604,090800,6498503,609,609,609,609,690
20240604,090700,6078293,609,609,609,609,85
20240604,090600,6026528,610,610,610,610,101
20240604,090500,5964918,610,610,610,610,200
20240604,090400,5842918,610,602,610,599,5988
20240604,090300,2231936,604,604,604,604,720
20240604,090200,1797056,604,604,604,604,0
20240604,090100,1797056,604,604,604,604,1245
20240604,090000,1045076,599,597,615,597,1744