KissMeData/200230/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,203800,4886988642,849,849,849,849,45274
20240604,203700,4886988642,849,849,849,849,0
20240604,203600,4886988642,849,849,849,849,0
20240604,203500,4886988642,849,849,849,849,0
20240604,203400,4886988642,849,849,849,849,0
20240604,203300,4886988642,849,849,849,849,0
20240604,203200,4886988642,849,849,849,849,0
20240604,203100,4886988642,849,849,849,849,0
20240604,203000,4886988642,849,849,849,849,0
20240604,202900,4886988642,849,849,849,849,0
20240604,202800,4886988642,849,849,849,849,0
20240604,202700,4886988642,849,849,849,849,0
20240604,202600,4886988642,849,849,849,849,0
20240604,202500,4886988642,849,849,849,849,0
20240604,202400,4886988642,849,849,849,849,0
20240604,202300,4886988642,849,849,849,849,0
20240604,202200,4886988642,849,849,849,849,0
20240604,202100,4886988642,849,849,849,849,0
20240604,202000,4886988642,849,849,849,849,0
20240604,201900,4886988642,849,849,849,849,0
20240604,201800,4886988642,849,849,849,849,0
20240604,201700,4886988642,849,849,849,849,0
20240604,201600,4886988642,849,849,849,849,0
20240604,201500,4886988642,849,849,849,849,0
20240604,201400,4886988642,849,849,849,849,0
20240604,201300,4886988642,849,849,849,849,0
20240604,201200,4886988642,849,849,849,849,0
20240604,201100,4886988642,849,849,849,849,0
20240604,201000,4886988642,849,849,849,849,0
20240604,200900,4886988642,849,849,849,849,0
20240604,200800,4886988642,849,849,849,849,45274
20240604,200700,4886988642,849,849,849,849,0
20240604,200600,4886988642,849,849,849,849,0
20240604,200500,4886988642,849,849,849,849,0
20240604,200400,4886988642,849,849,849,849,0
20240604,200300,4886988642,849,849,849,849,0
20240604,200200,4886988642,849,849,849,849,0
20240604,200100,4886988642,849,849,849,849,0
20240604,200000,4886988642,849,849,849,849,0
20240604,195900,4886988642,849,849,849,849,0
20240604,195800,4886988642,849,849,849,849,0
20240604,195700,4886988642,849,849,849,849,0
20240604,195600,4886988642,849,849,849,849,0
20240604,195500,4886988642,849,849,849,849,0
20240604,195400,4886988642,849,849,849,849,0
20240604,195300,4886988642,849,849,849,849,0
20240604,195200,4886988642,849,849,849,849,0
20240604,195100,4886988642,849,849,849,849,0
20240604,195000,4886988642,849,849,849,849,0
20240604,194900,4886988642,849,849,849,849,0
20240604,194800,4886988642,849,849,849,849,0
20240604,194700,4886988642,849,849,849,849,0
20240604,194600,4886988642,849,849,849,849,0
20240604,194500,4886988642,849,849,849,849,0
20240604,194400,4886988642,849,849,849,849,0
20240604,194300,4886988642,849,849,849,849,0
20240604,194200,4886988642,849,849,849,849,0
20240604,194100,4886988642,849,849,849,849,0
20240604,194000,4886988642,849,849,849,849,0
20240604,193900,4886988642,849,849,849,849,0
20240604,193800,4886988642,849,849,849,849,45274
20240604,193700,4886988642,849,849,849,849,0
20240604,193600,4886988642,849,849,849,849,0
20240604,193500,4886988642,849,849,849,849,0
20240604,193400,4886988642,849,849,849,849,0
20240604,193300,4886988642,849,849,849,849,0
20240604,193200,4886988642,849,849,849,849,0
20240604,193100,4886988642,849,849,849,849,0
20240604,193000,4886988642,849,849,849,849,0
20240604,192900,4886988642,849,849,849,849,0
20240604,192800,4886988642,849,849,849,849,0
20240604,192700,4886988642,849,849,849,849,0
20240604,192600,4886988642,849,849,849,849,0
20240604,192500,4886988642,849,849,849,849,0
20240604,192400,4886988642,849,849,849,849,0
20240604,192300,4886988642,849,849,849,849,0
20240604,192200,4886988642,849,849,849,849,0
20240604,192100,4886988642,849,849,849,849,0
20240604,192000,4886988642,849,849,849,849,0
20240604,191900,4886988642,849,849,849,849,0
20240604,191800,4886988642,849,849,849,849,0
20240604,191700,4886988642,849,849,849,849,0
20240604,191600,4886988642,849,849,849,849,0
20240604,191500,4886988642,849,849,849,849,0
20240604,191400,4886988642,849,849,849,849,0
20240604,191300,4886988642,849,849,849,849,0
20240604,191200,4886988642,849,849,849,849,0
20240604,191100,4886988642,849,849,849,849,0
20240604,191000,4886988642,849,849,849,849,0
20240604,190900,4886988642,849,849,849,849,0
20240604,190800,4886988642,849,849,849,849,45274
20240604,190700,4886988642,849,849,849,849,0
20240604,190600,4886988642,849,849,849,849,0
20240604,190500,4886988642,849,849,849,849,0
20240604,190400,4886988642,849,849,849,849,0
20240604,190300,4886988642,849,849,849,849,0
20240604,190200,4886988642,849,849,849,849,0
20240604,190100,4886988642,849,849,849,849,0
20240604,190000,4886988642,849,849,849,849,0
20240604,185900,4886988642,849,849,849,849,0
20240604,185800,4886988642,849,849,849,849,0
20240604,185700,4886988642,849,849,849,849,0
20240604,185600,4886988642,849,849,849,849,0
20240604,185500,4886988642,849,849,849,849,0
20240604,185400,4886988642,849,849,849,849,0
20240604,185300,4886988642,849,849,849,849,0
20240604,185200,4886988642,849,849,849,849,0
20240604,185100,4886988642,849,849,849,849,0
20240604,185000,4886988642,849,849,849,849,0
20240604,184900,4886988642,849,849,849,849,0
20240604,184800,4886988642,849,849,849,849,0
20240604,184700,4886988642,849,849,849,849,0
20240604,184600,4886988642,849,849,849,849,0
20240604,184500,4886988642,849,849,849,849,0
20240604,184400,4886988642,849,849,849,849,0
20240604,184300,4886988642,849,849,849,849,0
20240604,184200,4886988642,849,849,849,849,0
20240604,184100,4886988642,849,849,849,849,0
20240604,184000,4886988642,849,849,849,849,0
20240604,183900,4886988642,849,849,849,849,0
20240604,183800,4886988642,849,849,849,849,45274
20240604,183700,4886988642,849,849,849,849,0
20240604,183600,4886988642,849,849,849,849,0
20240604,183500,4886988642,849,849,849,849,0
20240604,183400,4886988642,849,849,849,849,0
20240604,183300,4886988642,849,849,849,849,0
20240604,183200,4886988642,849,849,849,849,0
20240604,183100,4886988642,849,849,849,849,0
20240604,183000,4886988642,849,849,849,849,0
20240604,182900,4886988642,849,849,849,849,0
20240604,182800,4886988642,849,849,849,849,0
20240604,182700,4886988642,849,849,849,849,0
20240604,182600,4886988642,849,849,849,849,0
20240604,182500,4886988642,849,849,849,849,0
20240604,182400,4886988642,849,849,849,849,0
20240604,182300,4886988642,849,849,849,849,0
20240604,182200,4886988642,849,849,849,849,0
20240604,182100,4886988642,849,849,849,849,0
20240604,182000,4886988642,849,849,849,849,0
20240604,181900,4886988642,849,849,849,849,0
20240604,181800,4886988642,849,849,849,849,0
20240604,181700,4886988642,849,849,849,849,0
20240604,181600,4886988642,849,849,849,849,0
20240604,181500,4886988642,849,849,849,849,0
20240604,181400,4886988642,849,849,849,849,0
20240604,181300,4886988642,849,849,849,849,0
20240604,181200,4886988642,849,849,849,849,0
20240604,181100,4886988642,849,849,849,849,0
20240604,181000,4886988642,849,849,849,849,0
20240604,180900,4886988642,849,849,849,849,0
20240604,180800,4886988642,849,849,849,849,45274
20240604,180700,4886988642,849,849,849,849,0
20240604,180600,4886988642,849,849,849,849,0
20240604,180500,4886988642,849,849,849,849,0
20240604,180400,4886988642,849,849,849,849,0
20240604,180300,4886988642,849,849,849,849,0
20240604,180200,4886988642,849,849,849,849,0
20240604,180100,4886988642,849,849,849,849,0
20240604,180000,4886988642,849,849,849,849,0
20240604,175900,4886988642,849,849,849,849,0
20240604,175800,4886988642,849,849,849,849,0
20240604,175700,4886988642,849,849,849,849,0
20240604,175600,4886988642,849,849,849,849,0
20240604,175500,4886988642,849,849,849,849,0
20240604,175400,4886988642,849,849,849,849,0
20240604,175300,4886988642,849,849,849,849,0
20240604,175200,4886988642,849,849,849,849,0
20240604,175100,4886988642,849,849,849,849,0
20240604,175000,4886988642,849,849,849,849,0
20240604,174900,4886988642,849,849,849,849,0
20240604,174800,4886988642,849,849,849,849,0
20240604,174700,4886988642,849,849,849,849,0
20240604,174600,4886988642,849,849,849,849,0
20240604,174500,4886988642,849,849,849,849,0
20240604,174400,4886988642,849,849,849,849,0
20240604,174300,4886988642,849,849,849,849,0
20240604,174200,4886988642,849,849,849,849,0
20240604,174100,4886988642,849,849,849,849,0
20240604,174000,4886988642,849,849,849,849,0
20240604,173900,4886988642,849,849,849,849,0
20240604,173800,4886988642,849,849,849,849,45274
20240604,173700,4886988642,849,849,849,849,0
20240604,173600,4886988642,849,849,849,849,0
20240604,173500,4886988642,849,849,849,849,0
20240604,173400,4886988642,849,849,849,849,0
20240604,173300,4886988642,849,849,849,849,0
20240604,173200,4886988642,849,849,849,849,0
20240604,173100,4886988642,849,849,849,849,0
20240604,173000,4886988642,849,849,849,849,0
20240604,172900,4886988642,849,849,849,849,0
20240604,172800,4886988642,849,849,849,849,0
20240604,172700,4886988642,849,849,849,849,0
20240604,172600,4886988642,849,849,849,849,0
20240604,172500,4886988642,849,849,849,849,0
20240604,172400,4886988642,849,849,849,849,0
20240604,172300,4886988642,849,849,849,849,0
20240604,172200,4886988642,849,849,849,849,0
20240604,172100,4886988642,849,849,849,849,0
20240604,172000,4886988642,849,849,849,849,0
20240604,171900,4886988642,849,849,849,849,0
20240604,171800,4886988642,849,849,849,849,0
20240604,171700,4886988642,849,849,849,849,0
20240604,171600,4886988642,849,849,849,849,0
20240604,171500,4886988642,849,849,849,849,0
20240604,171400,4886988642,849,849,849,849,0
20240604,171300,4886988642,849,849,849,849,0
20240604,171200,4886988642,849,849,849,849,0
20240604,171100,4886988642,849,849,849,849,0
20240604,171000,4886988642,849,849,849,849,0
20240604,170900,4886988642,849,849,849,849,0
20240604,170800,4886988642,849,849,849,849,45274
20240604,170700,4886988642,849,849,849,849,0
20240604,170600,4886988642,849,849,849,849,0
20240604,170500,4886988642,849,849,849,849,0
20240604,170400,4886988642,849,849,849,849,0
20240604,170300,4886988642,849,849,849,849,0
20240604,170200,4886988642,849,849,849,849,0
20240604,170100,4886988642,849,849,849,849,0
20240604,170000,4886988642,849,849,849,849,0
20240604,165900,4886988642,849,849,849,849,0
20240604,165800,4886988642,849,849,849,849,0
20240604,165700,4886988642,849,849,849,849,0
20240604,165600,4886988642,849,849,849,849,0
20240604,165500,4886988642,849,849,849,849,0
20240604,165400,4886988642,849,849,849,849,0
20240604,165300,4886988642,849,849,849,849,0
20240604,165200,4886988642,849,849,849,849,0
20240604,165100,4886988642,849,849,849,849,0
20240604,165000,4886988642,849,849,849,849,0
20240604,164900,4886988642,849,849,849,849,0
20240604,164800,4886988642,849,849,849,849,0
20240604,164700,4886988642,849,849,849,849,0
20240604,164600,4886988642,849,849,849,849,0
20240604,164500,4886988642,849,849,849,849,0
20240604,164400,4886988642,849,849,849,849,0
20240604,164300,4886988642,849,849,849,849,0
20240604,164200,4886988642,849,849,849,849,0
20240604,164100,4886988642,849,849,849,849,0
20240604,164000,4886988642,849,849,849,849,0
20240604,163900,4886988642,849,849,849,849,0
20240604,163800,4886988642,849,849,849,849,45274
20240604,163700,4886988642,849,849,849,849,0
20240604,163600,4886988642,849,849,849,849,0
20240604,163500,4886988642,849,849,849,849,0
20240604,163400,4886988642,849,849,849,849,0
20240604,163300,4886988642,849,849,849,849,0
20240604,163200,4886988642,849,849,849,849,0
20240604,163100,4886988642,849,849,849,849,0
20240604,163000,4886988642,849,849,849,849,0
20240604,162900,4886988642,849,849,849,849,0
20240604,162800,4886988642,849,849,849,849,0
20240604,162700,4886988642,849,849,849,849,0
20240604,162600,4886988642,849,849,849,849,0
20240604,162500,4886988642,849,849,849,849,0
20240604,162400,4886988642,849,849,849,849,0
20240604,162300,4886988642,849,849,849,849,0
20240604,162200,4886988642,849,849,849,849,0
20240604,162100,4886988642,849,849,849,849,0
20240604,162000,4886988642,849,849,849,849,0
20240604,161900,4886988642,849,849,849,849,0
20240604,161800,4886988642,849,849,849,849,0
20240604,161700,4886988642,849,849,849,849,0
20240604,161600,4886988642,849,849,849,849,0
20240604,161500,4886988642,849,849,849,849,0
20240604,161400,4886988642,849,849,849,849,0
20240604,161300,4886988642,849,849,849,849,0
20240604,161200,4886988642,849,849,849,849,0
20240604,161100,4886988642,849,849,849,849,0
20240604,161000,4886988642,849,849,849,849,0
20240604,160900,4886988642,849,849,849,849,0
20240604,160800,4886988642,849,849,849,849,45274
20240604,160700,4886988642,849,849,849,849,0
20240604,160600,4886988642,849,849,849,849,0
20240604,160500,4886988642,849,849,849,849,0
20240604,160400,4886988642,849,849,849,849,0
20240604,160300,4886988642,849,849,849,849,0
20240604,160200,4886988642,849,849,849,849,0
20240604,160100,4886988642,849,849,849,849,0
20240604,160000,4886988642,849,849,849,849,0
20240604,155900,4886988642,849,849,849,849,0
20240604,155800,4886988642,849,849,849,849,0
20240604,155700,4886988642,849,849,849,849,0
20240604,155600,4886988642,849,849,849,849,0
20240604,155500,4886988642,849,849,849,849,0
20240604,155400,4886988642,849,849,849,849,0
20240604,155300,4886988642,849,849,849,849,0
20240604,155200,4886988642,849,849,849,849,0
20240604,155100,4886988642,849,849,849,849,0
20240604,155000,4886988642,849,849,849,849,0
20240604,154900,4886988642,849,849,849,849,0
20240604,154800,4886988642,849,849,849,849,0
20240604,154700,4886988642,849,849,849,849,0
20240604,154600,4886988642,849,849,849,849,0
20240604,154500,4886988642,849,849,849,849,0
20240604,154400,4886988642,849,849,849,849,0
20240604,154300,4886988642,849,849,849,849,0
20240604,154200,4886988642,849,849,849,849,0
20240604,154100,4886988642,849,849,849,849,0
20240604,154000,4886988642,849,849,849,849,0
20240604,153900,4886988642,849,849,849,849,0
20240604,153800,4886988642,849,849,849,849,45274
20240604,153700,4886988642,849,849,849,849,0
20240604,153600,4886988642,849,849,849,849,0
20240604,153500,4886988642,849,849,849,849,0
20240604,153400,4886988642,849,849,849,849,0
20240604,153300,4886988642,849,849,849,849,0
20240604,153200,4886988642,849,849,849,849,0
20240604,153100,4886988642,849,849,849,849,0
20240604,153000,4886988642,849,849,849,849,45274
20240604,152900,4848551016,844,844,844,844,0
20240604,152800,4848551016,844,844,844,844,0
20240604,152700,4848551016,844,844,844,844,0
20240604,152600,4848551016,844,844,844,844,0
20240604,152500,4848551016,844,844,844,844,0
20240604,152400,4848551016,844,844,844,844,0
20240604,152300,4848551016,844,844,844,844,0
20240604,152200,4848551016,844,844,844,844,0
20240604,152100,4848551016,844,844,844,844,0
20240604,152000,4848551016,844,844,844,844,0
20240604,151900,4848551016,844,849,851,840,20664
20240604,151800,4831095693,849,845,849,844,19811
20240604,151700,4814353542,849,849,850,843,2294
20240604,151600,4812408032,850,851,852,841,12400
20240604,151500,4801947554,852,856,856,842,39837
20240604,151400,4768038483,861,861,861,856,598
20240604,151300,4767523769,861,858,861,855,12892
20240604,151200,4756486183,860,859,864,858,17237
20240604,151100,4741667934,864,859,867,857,11742
20240604,151000,4731564194,862,864,869,859,10124
20240604,150900,4722809116,867,863,870,863,59390
20240604,150800,4671267627,864,860,864,856,19278
20240604,150700,4654643021,860,850,860,850,2820
20240604,150600,4652239113,851,855,855,850,7170
20240604,150500,4646132501,855,860,863,854,12167
20240604,150400,4635705328,865,869,871,860,31506
20240604,150300,4608463566,866,863,872,860,37863
20240604,150200,4575696354,862,858,863,855,25827
20240604,150100,4553481658,855,854,858,852,20248
20240604,150000,4536179111,852,854,854,849,5120
20240604,145900,4531810612,849,849,855,849,25938
20240604,145800,4509715718,848,849,849,846,1930
20240604,145700,4508081511,849,849,850,847,1544
20240604,145600,4506772873,850,849,850,848,1329
20240604,145500,4505645726,850,852,852,850,2099
20240604,145400,4503859423,852,851,852,851,2410
20240604,145300,4501808380,854,853,854,847,5650
20240604,145200,4497012113,853,856,856,853,6778
20240604,145100,4491222933,855,854,856,854,3548
20240604,145000,4488188992,854,855,856,854,11589
20240604,144900,4478284038,854,854,855,853,1384
20240604,144800,4477102378,854,853,854,851,1018
20240604,144700,4476234793,854,855,855,854,531
20240604,144600,4475781265,854,856,856,846,6136
20240604,144500,4470579711,854,855,856,852,2582
20240604,144400,4468375122,851,850,855,846,8547
20240604,144300,4461125568,850,854,855,847,6854
20240604,144200,4455298736,850,852,856,850,13572
20240604,144100,4443757534,852,855,859,852,823
20240604,144000,4443055535,855,851,855,850,4215
20240604,143900,4439468576,851,853,859,851,4997
20240604,143800,4435206192,853,870,872,836,117536
20240604,143700,4335143457,870,868,872,865,26133
20240604,143600,4312452394,866,858,868,858,27561
20240604,143500,4288697181,858,854,860,854,20970
20240604,143400,4270702570,856,851,856,851,5501
20240604,143300,4266005061,851,848,851,848,1888
20240604,143200,4264398397,848,848,851,848,4538
20240604,143100,4260550128,848,851,851,848,1394
20240604,143000,4259367512,850,844,850,843,29062
20240604,142900,4234736978,847,846,847,846,1020
20240604,142800,4233874057,847,848,848,847,2102
20240604,142700,4232092935,848,848,848,848,518
20240604,142600,4231653671,848,849,849,848,202
20240604,142500,4231482374,848,847,848,847,3364
20240604,142400,4228629931,846,842,846,842,6837
20240604,142300,4222865165,842,846,846,842,1904
20240604,142200,4221257109,846,848,848,846,1187
20240604,142100,4220250780,848,845,848,842,2609
20240604,142000,4218051005,847,846,847,846,1374
20240604,141900,4216887692,844,847,847,844,5931
20240604,141800,4211866698,847,849,849,844,2868
20240604,141700,4209437484,847,847,848,847,1865
20240604,141600,4207856526,848,847,849,847,81
20240604,141500,4207787867,847,848,848,844,8944
20240604,141400,4200206277,844,848,848,844,63
20240604,141300,4200153097,844,848,848,844,6711
20240604,141200,4194489009,843,844,844,842,3258
20240604,141100,4191744270,848,848,848,848,1234
20240604,141000,4190697838,848,847,849,843,7336
20240604,140900,4184479527,846,846,846,846,957
20240604,140800,4183669905,846,852,852,842,9745
20240604,140700,4175449526,852,852,852,852,13711
20240604,140600,4163767754,852,845,852,845,40085
20240604,140500,4129705822,848,848,848,842,1779
20240604,140400,4128200817,848,847,849,847,1812
20240604,140300,4126666046,849,845,849,844,14216
20240604,140200,4114604821,844,844,844,844,0
20240604,140100,4114604821,844,843,846,843,4786
20240604,140000,4110558747,842,843,843,842,2038
20240604,135900,4108840822,844,844,844,842,136
20240604,135800,4108726187,843,843,845,842,1278
20240604,135700,4107646715,843,841,843,841,62
20240604,135600,4107594533,840,840,840,839,1534
20240604,135500,4106306001,840,840,844,840,220
20240604,135400,4106120953,839,845,845,839,757
20240604,135300,4105485490,845,841,846,840,6199
20240604,135200,4100275406,841,847,847,841,237
20240604,135100,4100075909,846,848,848,841,1580
20240604,135000,4098741710,842,848,849,839,20312
20240604,134900,4081626927,848,848,848,848,1375
20240604,134800,4080460927,848,841,848,841,2739
20240604,134700,4078151302,841,845,845,841,18512
20240604,134600,4062576756,845,843,849,842,7923
20240604,134500,4055892241,843,848,848,843,11188
20240604,134400,4046434681,847,851,852,847,2823
20240604,134300,4044039309,851,848,852,848,1698
20240604,134200,4042595977,848,846,853,846,2866
20240604,134100,4040157967,844,851,852,842,13150
20240604,134000,4029048197,851,848,853,841,13568
20240604,133900,4017578345,848,843,850,843,4091
20240604,133800,4014117723,844,850,850,843,7353
20240604,133700,4007898236,850,849,850,847,8764
20240604,133600,4000457727,849,850,853,849,2312
20240604,133500,3998494639,849,848,850,845,11876
20240604,133400,3988439897,848,854,855,848,14225
20240604,133300,3976369972,855,852,855,849,6897
20240604,133200,3970500222,852,855,855,852,2821
20240604,133100,3968093700,858,854,860,853,3232
20240604,133000,3965327009,854,859,862,854,5445
20240604,132900,3960654750,859,859,862,859,4491
20240604,132800,3956796801,859,862,862,859,12763
20240604,132700,3945810708,862,856,864,856,22855
20240604,132600,3926129171,857,853,857,853,9121
20240604,132500,3918320665,852,855,856,851,3846
20240604,132400,3915029251,856,856,856,855,7297
20240604,132300,3908785596,856,854,856,848,10137
20240604,132200,3900115355,854,849,855,847,3773
20240604,132100,3896906341,850,852,852,848,3668
20240604,132000,3893790861,856,852,856,852,1147
20240604,131900,3892809483,856,850,856,849,4447
20240604,131800,3889014381,852,849,855,849,3126
20240604,131700,3886348772,851,851,856,848,12291
20240604,131600,3875884731,845,854,854,843,46768
20240604,131500,3836273042,856,857,857,855,3192
20240604,131400,3833540606,857,853,857,852,31786
20240604,131300,3806387546,853,854,854,853,4554
20240604,131200,3802499602,854,852,854,852,6233
20240604,131100,3797179157,854,852,854,848,9607
20240604,131000,3789005414,852,853,853,850,7435
20240604,130900,3782675735,853,856,858,852,4021
20240604,130800,3779245978,852,852,859,850,24121
20240604,130700,3758727258,852,854,859,852,6495
20240604,130600,3753179445,858,857,860,852,15842
20240604,130500,3739647857,858,857,861,856,5686
20240604,130400,3734773904,861,860,862,855,12945
20240604,130300,3723656141,860,858,860,856,3323
20240604,130200,3720800700,858,855,859,855,16617
20240604,130100,3706585722,857,859,859,855,24790
20240604,130000,3685365405,860,856,860,856,7512
20240604,125900,3678922305,855,854,860,852,23411
20240604,125800,3658923579,854,861,866,854,40290
20240604,125700,3624328820,859,872,872,859,18780
20240604,125600,3608100143,873,875,875,866,22005
20240604,125500,3588946122,875,864,877,862,99717
20240604,125400,3501917039,863,859,863,853,38232
20240604,125300,3469094768,863,861,866,856,47118
20240604,125200,3428619382,860,861,864,859,10258
20240604,125100,3419789959,861,871,871,860,36497
20240604,125000,3388228504,872,874,875,870,23046
20240604,124900,3368132867,875,866,876,866,58617
20240604,124800,3316951190,868,863,870,862,29320
20240604,124700,3291594139,863,862,866,862,25088
20240604,124600,3269906464,863,866,867,857,76527
20240604,124500,3204000852,866,869,872,866,24796
20240604,124400,3182449228,869,874,876,869,18215
20240604,124300,3166541144,874,869,876,869,12844
20240604,124200,3155322524,868,872,877,864,76285
20240604,124100,3089029533,872,879,879,871,57686
20240604,124000,3038615606,875,879,880,874,39680
20240604,123900,3003815819,879,873,881,871,66171
20240604,123800,2945811998,873,869,876,860,147416
20240604,123700,2818206423,869,878,881,868,59296
20240604,123600,2766262055,877,876,880,875,24905
20240604,123500,2744434328,877,885,889,876,196760
20240604,123400,2570770416,880,874,887,873,100499
20240604,123300,2482208309,874,871,880,870,97603
20240604,123200,2396921492,869,886,886,865,169753
20240604,123100,2248540320,886,890,891,883,85812
20240604,123000,2172338228,888,892,898,887,193230
20240604,122900,1999998675,890,887,920,883,559724
20240604,122800,1498624988,887,865,899,855,479534
20240604,122700,1078050779,860,861,879,845,409833
20240604,122600,724223829,859,857,865,852,164523
20240604,122500,583178481,838,838,838,838,0
20240604,122400,583178481,838,834,838,829,29227
20240604,122300,558738683,829,830,834,828,1580
20240604,122200,557427859,829,830,834,829,2600
20240604,122100,555261043,834,832,834,828,637
20240604,122000,554730687,832,826,832,826,14373
20240604,121900,542822272,827,828,828,824,2659
20240604,121800,540627153,829,831,833,829,21174
20240604,121700,523027778,831,832,832,830,4442
20240604,121600,519340881,832,830,832,829,5613
20240604,121500,514677931,830,830,831,826,5068
20240604,121400,510473576,829,822,829,822,5605
20240604,121300,505847985,819,821,823,819,824
20240604,121200,505172047,820,823,823,820,6183
20240604,121100,500096670,823,823,827,822,4190
20240604,121000,496644376,823,829,829,821,10107
20240604,120900,488316072,828,834,835,820,15859
20240604,120800,475212215,834,818,834,818,48962
20240604,120700,434682788,818,814,818,814,15908
20240604,120600,421711078,814,813,814,813,109
20240604,120500,421622459,813,813,813,813,7
20240604,120400,421616768,812,812,812,812,52
20240604,120300,421574544,810,812,812,810,161
20240604,120200,421443934,810,813,814,810,508
20240604,120100,421032140,813,812,813,812,4995
20240604,120000,416972499,810,812,812,810,117
20240604,115900,416877523,812,812,812,812,0
20240604,115800,416877523,812,812,812,812,0
20240604,115700,416877523,812,812,812,812,0
20240604,115600,416877523,812,812,812,812,1
20240604,115500,416876711,807,807,807,807,238
20240604,115400,416684645,812,813,813,807,289
20240604,115300,416450817,807,812,813,807,4002
20240604,115200,413216655,813,813,813,813,2
20240604,115100,413215029,813,813,813,813,0
20240604,115000,413215029,813,813,813,813,21
20240604,114900,413197956,813,813,813,813,3
20240604,114800,413195517,813,810,813,810,346
20240604,114700,412914735,808,810,813,808,5750
20240604,114600,408248626,810,810,810,810,1
20240604,114500,408247816,808,808,810,807,388
20240604,114400,407934387,808,808,808,808,292
20240604,114300,407698451,808,808,808,808,0
20240604,114200,407698451,808,808,808,808,0
20240604,114100,407698451,808,808,808,808,0
20240604,114000,407698451,808,808,808,808,0
20240604,113900,407698451,808,808,808,808,0
20240604,113800,407698451,808,808,808,808,0
20240604,113700,407698451,808,808,808,808,4
20240604,113600,407695219,806,806,812,806,596
20240604,113500,407214693,806,806,806,806,13
20240604,113400,407204215,807,807,807,807,0
20240604,113300,407204215,807,807,807,807,491
20240604,113200,406807978,812,806,812,805,4513
20240604,113100,403174012,805,812,813,805,1497
20240604,113000,401965831,812,808,812,808,25
20240604,112900,401945611,812,812,812,812,2
20240604,112800,401943987,808,810,810,808,1150
20240604,112700,401014484,812,811,812,811,81
20240604,112600,400948792,813,812,813,812,60
20240604,112500,400900070,812,813,813,812,202
20240604,112400,400736044,813,813,813,813,207
20240604,112300,400567753,811,812,813,811,3554
20240604,112200,397680138,812,812,813,807,855
20240604,112100,396986643,812,812,813,807,293
20240604,112000,396748687,812,809,812,809,546
20240604,111900,396305353,808,808,808,808,60
20240604,111800,396256873,808,808,808,808,0
20240604,111700,396256873,808,809,809,808,2946
20240604,111600,393876305,808,813,813,808,38
20240604,111500,393845596,809,809,809,809,0
20240604,111400,393845596,809,809,809,809,1
20240604,111300,393844787,813,813,813,813,0
20240604,111200,393844787,813,813,813,810,153
20240604,111100,393720560,810,810,810,810,2
20240604,111000,393718940,814,815,815,814,189
20240604,110900,393564906,816,816,816,816,76
20240604,110800,393502890,816,810,817,810,9360
20240604,110700,385889038,810,807,810,807,4058
20240604,110600,382603796,802,802,802,802,0
20240604,110500,382603796,802,802,802,802,0
20240604,110400,382603796,802,807,807,802,343
20240604,110300,382328670,807,807,808,807,2997
20240604,110200,379908989,802,806,807,802,679
20240604,110100,379361548,802,802,802,802,102
20240604,110000,379279744,802,802,802,802,0
20240604,105900,379279744,802,802,802,802,5
20240604,105800,379275734,802,802,802,802,25
20240604,105700,379255684,801,801,801,801,182
20240604,105600,379109902,801,804,805,801,68
20240604,105500,379055179,801,801,801,801,69
20240604,105400,378999910,806,806,806,806,0
20240604,105300,378999910,806,802,806,802,118
20240604,105200,378905262,808,803,808,803,501
20240604,105100,378502954,803,807,808,803,2097
20240604,105000,376814033,807,807,807,807,0
20240604,104900,376814033,807,807,807,803,3
20240604,104800,376811616,803,807,807,803,4
20240604,104700,376808400,803,807,807,803,30
20240604,104600,376784306,807,807,807,807,0
20240604,104500,376784306,807,807,807,807,0
20240604,104400,376784306,807,807,807,807,248
20240604,104300,376584170,807,807,807,807,1
20240604,104200,376583363,803,803,803,803,14
20240604,104100,376572121,807,803,807,803,152
20240604,104000,376449661,807,802,807,802,357
20240604,103900,376163342,802,802,807,802,451
20240604,103800,375801585,802,802,802,802,406
20240604,103700,375475973,807,802,807,802,223
20240604,103600,375297122,802,802,802,802,800
20240604,103500,374655522,807,803,807,803,600
20240604,103400,374173694,800,803,803,800,70
20240604,103300,374117514,803,799,803,799,291
20240604,103200,373884925,799,799,799,799,140
20240604,103100,373773065,799,799,800,799,1563
20240604,103000,372524127,799,802,802,799,15775
20240604,102900,359901072,802,805,805,802,114
20240604,102800,359809344,805,805,805,801,72
20240604,102700,359751664,801,802,802,801,499
20240604,102600,359351679,802,802,802,802,1214
20240604,102500,358378051,802,803,803,802,784
20240604,102400,357749254,804,804,804,803,22
20240604,102300,357731572,804,804,804,804,38
20240604,102200,357701020,805,802,805,802,497
20240604,102100,357302184,802,802,805,802,2476
20240604,102000,355316399,801,806,806,800,14762
20240604,101900,343477640,805,808,808,805,509
20240604,101800,343066995,805,805,809,803,1427
20240604,101700,341919374,805,806,809,805,874
20240604,101600,341214917,806,810,810,803,527
20240604,101500,340791595,802,811,811,802,28493
20240604,101400,317880914,806,811,811,806,1944
20240604,101300,316311279,811,812,812,811,5
20240604,101200,316307221,807,813,813,807,1929
20240604,101100,314741492,813,811,813,811,5
20240604,101000,314737429,811,812,818,811,9109
20240604,100900,307335674,811,812,814,811,2099
20240604,100800,305631321,814,814,818,812,4296
20240604,100700,302141820,813,814,818,812,3305
20240604,100600,299453186,819,814,819,813,3006
20240604,100500,297005011,812,813,814,812,5859
20240604,100400,292241976,813,814,819,813,20972
20240604,100300,275127518,814,814,816,812,3187
20240604,100200,272534388,814,814,816,812,6376
20240604,100100,267346101,814,813,818,813,27747
20240604,100000,244705081,812,806,813,806,7450
20240604,095900,238660430,811,812,812,805,2794
20240604,095800,236407971,812,807,812,804,2069
20240604,095700,234733419,807,812,812,807,919
20240604,095600,233989709,812,813,814,810,1067
20240604,095500,233123422,813,811,813,810,10634
20240604,095400,224499553,811,811,814,806,6272
20240604,095300,219412122,805,805,811,805,7533
20240604,095200,213325535,811,809,811,809,810
20240604,095100,212669335,806,803,810,801,3079
20240604,095000,210187390,805,803,805,801,4164
20240604,094900,206847837,803,803,803,803,215
20240604,094800,206675192,803,805,805,803,5964
20240604,094700,201880627,805,805,805,804,635
20240604,094600,201369919,806,803,806,803,413
20240604,094500,201037516,803,805,805,803,1869
20240604,094400,199535146,810,810,814,806,12799
20240604,094300,189196516,810,814,815,810,3124
20240604,094200,186651597,814,814,817,809,7530
20240604,094100,180517610,814,811,814,807,6042
20240604,094000,175631384,809,810,817,808,14003
20240604,093900,164231417,814,807,815,803,34199
20240604,093800,136474452,803,807,807,803,10211
20240604,093700,128248463,807,805,808,799,7835
20240604,093600,121939688,798,795,808,795,29340
20240604,093500,98430266,796,793,796,792,4467
20240604,093400,94881565,793,793,794,787,1101
20240604,093300,94008872,793,790,794,790,2290
20240604,093200,92198904,789,787,795,785,28840
20240604,093100,69376209,787,782,788,779,36544
20240604,093000,40689767,779,779,784,778,2157
20240604,092900,39006312,778,778,784,778,14
20240604,092800,38995356,778,779,784,778,29
20240604,092700,38972717,777,778,783,777,5079
20240604,092600,34999863,777,780,782,777,4397
20240604,092500,31565824,781,778,781,778,11
20240604,092400,31557238,781,781,781,781,0
20240604,092300,31557238,781,779,781,779,3996
20240604,092200,28444127,780,776,780,772,1111
20240604,092100,27579082,773,770,773,769,2002
20240604,092000,26034134,770,772,772,770,181
20240604,091900,25894762,770,770,770,770,9792
20240604,091800,18354922,771,771,771,771,0
20240604,091700,18354922,771,774,774,771,3770
20240604,091600,15438946,780,774,780,774,1395
20240604,091500,14351410,781,780,782,775,1131
20240604,091400,13469682,776,774,776,774,858
20240604,091300,12803902,773,776,783,768,1651
20240604,091200,11514681,768,773,778,768,358
20240604,091100,11238596,768,771,773,768,15
20240604,091000,11227012,773,768,781,768,506
20240604,090900,10834624,768,771,771,768,1748
20240604,090800,9487203,771,769,779,769,32
20240604,090700,9462405,771,771,771,771,0
20240604,090600,9462405,771,771,771,771,1
20240604,090500,9461634,779,775,779,762,4663
20240604,090400,5895393,777,784,785,777,3
20240604,090300,5893047,777,782,786,777,5904
20240604,090200,1256505,781,764,782,764,113
20240604,090100,1170076,785,769,785,764,416
20240604,090000,846582,762,762,762,762,1111