KissMeData/044480/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192800,335769372,946,946,946,946,3897
20240604,192700,335769372,946,946,946,946,0
20240604,192600,335769372,946,946,946,946,0
20240604,192500,335769372,946,946,946,946,0
20240604,192400,335769372,946,946,946,946,0
20240604,192300,335769372,946,946,946,946,0
20240604,192200,335769372,946,946,946,946,0
20240604,192100,335769372,946,946,946,946,0
20240604,192000,335769372,946,946,946,946,0
20240604,191900,335769372,946,946,946,946,0
20240604,191800,335769372,946,946,946,946,0
20240604,191700,335769372,946,946,946,946,0
20240604,191600,335769372,946,946,946,946,0
20240604,191500,335769372,946,946,946,946,0
20240604,191400,335769372,946,946,946,946,0
20240604,191300,335769372,946,946,946,946,0
20240604,191200,335769372,946,946,946,946,0
20240604,191100,335769372,946,946,946,946,0
20240604,191000,335769372,946,946,946,946,0
20240604,190900,335769372,946,946,946,946,0
20240604,190800,335769372,946,946,946,946,0
20240604,190700,335769372,946,946,946,946,0
20240604,190600,335769372,946,946,946,946,0
20240604,190500,335769372,946,946,946,946,0
20240604,190400,335769372,946,946,946,946,0
20240604,190300,335769372,946,946,946,946,0
20240604,190200,335769372,946,946,946,946,0
20240604,190100,335769372,946,946,946,946,0
20240604,190000,335769372,946,946,946,946,0
20240604,185900,335769372,946,946,946,946,0
20240604,185800,335769372,946,946,946,946,3897
20240604,185700,335769372,946,946,946,946,0
20240604,185600,335769372,946,946,946,946,0
20240604,185500,335769372,946,946,946,946,0
20240604,185400,335769372,946,946,946,946,0
20240604,185300,335769372,946,946,946,946,0
20240604,185200,335769372,946,946,946,946,0
20240604,185100,335769372,946,946,946,946,0
20240604,185000,335769372,946,946,946,946,0
20240604,184900,335769372,946,946,946,946,0
20240604,184800,335769372,946,946,946,946,0
20240604,184700,335769372,946,946,946,946,0
20240604,184600,335769372,946,946,946,946,0
20240604,184500,335769372,946,946,946,946,0
20240604,184400,335769372,946,946,946,946,0
20240604,184300,335769372,946,946,946,946,0
20240604,184200,335769372,946,946,946,946,0
20240604,184100,335769372,946,946,946,946,0
20240604,184000,335769372,946,946,946,946,0
20240604,183900,335769372,946,946,946,946,0
20240604,183800,335769372,946,946,946,946,0
20240604,183700,335769372,946,946,946,946,0
20240604,183600,335769372,946,946,946,946,0
20240604,183500,335769372,946,946,946,946,0
20240604,183400,335769372,946,946,946,946,0
20240604,183300,335769372,946,946,946,946,0
20240604,183200,335769372,946,946,946,946,0
20240604,183100,335769372,946,946,946,946,0
20240604,183000,335769372,946,946,946,946,0
20240604,182900,335769372,946,946,946,946,0
20240604,182800,335769372,946,946,946,946,3897
20240604,182700,335769372,946,946,946,946,0
20240604,182600,335769372,946,946,946,946,0
20240604,182500,335769372,946,946,946,946,0
20240604,182400,335769372,946,946,946,946,0
20240604,182300,335769372,946,946,946,946,0
20240604,182200,335769372,946,946,946,946,0
20240604,182100,335769372,946,946,946,946,0
20240604,182000,335769372,946,946,946,946,0
20240604,181900,335769372,946,946,946,946,0
20240604,181800,335769372,946,946,946,946,0
20240604,181700,335769372,946,946,946,946,0
20240604,181600,335769372,946,946,946,946,0
20240604,181500,335769372,946,946,946,946,0
20240604,181400,335769372,946,946,946,946,0
20240604,181300,335769372,946,946,946,946,0
20240604,181200,335769372,946,946,946,946,0
20240604,181100,335769372,946,946,946,946,0
20240604,181000,335769372,946,946,946,946,0
20240604,180900,335769372,946,946,946,946,0
20240604,180800,335769372,946,946,946,946,0
20240604,180700,335769372,946,946,946,946,0
20240604,180600,335769372,946,946,946,946,0
20240604,180500,335769372,946,946,946,946,0
20240604,180400,335769372,946,946,946,946,0
20240604,180300,335769372,946,946,946,946,0
20240604,180200,335769372,946,946,946,946,0
20240604,180100,335769372,946,946,946,946,0
20240604,180000,335769372,946,946,946,946,0
20240604,175900,335769372,946,946,946,946,0
20240604,175800,335769372,946,946,946,946,3897
20240604,175700,335769372,946,946,946,946,0
20240604,175600,335769372,946,946,946,946,0
20240604,175500,335769372,946,946,946,946,0
20240604,175400,335769372,946,946,946,946,0
20240604,175300,335769372,946,946,946,946,0
20240604,175200,335769372,946,946,946,946,0
20240604,175100,335769372,946,946,946,946,0
20240604,175000,335769372,946,946,946,946,0
20240604,174900,335769372,946,946,946,946,0
20240604,174800,335769372,946,946,946,946,0
20240604,174700,335769372,946,946,946,946,0
20240604,174600,335769372,946,946,946,946,0
20240604,174500,335769372,946,946,946,946,0
20240604,174400,335769372,946,946,946,946,0
20240604,174300,335769372,946,946,946,946,0
20240604,174200,335769372,946,946,946,946,0
20240604,174100,335769372,946,946,946,946,0
20240604,174000,335769372,946,946,946,946,0
20240604,173900,335769372,946,946,946,946,0
20240604,173800,335769372,946,946,946,946,0
20240604,173700,335769372,946,946,946,946,0
20240604,173600,335769372,946,946,946,946,0
20240604,173500,335769372,946,946,946,946,0
20240604,173400,335769372,946,946,946,946,0
20240604,173300,335769372,946,946,946,946,0
20240604,173200,335769372,946,946,946,946,0
20240604,173100,335769372,946,946,946,946,0
20240604,173000,335769372,946,946,946,946,0
20240604,172900,335769372,946,946,946,946,0
20240604,172800,335769372,946,946,946,946,3897
20240604,172700,335769372,946,946,946,946,0
20240604,172600,335769372,946,946,946,946,0
20240604,172500,335769372,946,946,946,946,0
20240604,172400,335769372,946,946,946,946,0
20240604,172300,335769372,946,946,946,946,0
20240604,172200,335769372,946,946,946,946,0
20240604,172100,335769372,946,946,946,946,0
20240604,172000,335769372,946,946,946,946,0
20240604,171900,335769372,946,946,946,946,0
20240604,171800,335769372,946,946,946,946,0
20240604,171700,335769372,946,946,946,946,0
20240604,171600,335769372,946,946,946,946,0
20240604,171500,335769372,946,946,946,946,0
20240604,171400,335769372,946,946,946,946,0
20240604,171300,335769372,946,946,946,946,0
20240604,171200,335769372,946,946,946,946,0
20240604,171100,335769372,946,946,946,946,0
20240604,171000,335769372,946,946,946,946,0
20240604,170900,335769372,946,946,946,946,0
20240604,170800,335769372,946,946,946,946,0
20240604,170700,335769372,946,946,946,946,0
20240604,170600,335769372,946,946,946,946,0
20240604,170500,335769372,946,946,946,946,0
20240604,170400,335769372,946,946,946,946,0
20240604,170300,335769372,946,946,946,946,0
20240604,170200,335769372,946,946,946,946,0
20240604,170100,335769372,946,946,946,946,0
20240604,170000,335769372,946,946,946,946,0
20240604,165900,335769372,946,946,946,946,0
20240604,165800,335769372,946,946,946,946,3897
20240604,165700,335769372,946,946,946,946,0
20240604,165600,335769372,946,946,946,946,0
20240604,165500,335769372,946,946,946,946,0
20240604,165400,335769372,946,946,946,946,0
20240604,165300,335769372,946,946,946,946,0
20240604,165200,335769372,946,946,946,946,0
20240604,165100,335769372,946,946,946,946,0
20240604,165000,335769372,946,946,946,946,0
20240604,164900,335769372,946,946,946,946,0
20240604,164800,335769372,946,946,946,946,0
20240604,164700,335769372,946,946,946,946,0
20240604,164600,335769372,946,946,946,946,0
20240604,164500,335769372,946,946,946,946,0
20240604,164400,335769372,946,946,946,946,0
20240604,164300,335769372,946,946,946,946,0
20240604,164200,335769372,946,946,946,946,0
20240604,164100,335769372,946,946,946,946,0
20240604,164000,335769372,946,946,946,946,0
20240604,163900,335769372,946,946,946,946,0
20240604,163800,335769372,946,946,946,946,0
20240604,163700,335769372,946,946,946,946,0
20240604,163600,335769372,946,946,946,946,0
20240604,163500,335769372,946,946,946,946,0
20240604,163400,335769372,946,946,946,946,0
20240604,163300,335769372,946,946,946,946,0
20240604,163200,335769372,946,946,946,946,0
20240604,163100,335769372,946,946,946,946,0
20240604,163000,335769372,946,946,946,946,0
20240604,162900,335769372,946,946,946,946,0
20240604,162800,335769372,946,946,946,946,3897
20240604,162700,335769372,946,946,946,946,0
20240604,162600,335769372,946,946,946,946,0
20240604,162500,335769372,946,946,946,946,0
20240604,162400,335769372,946,946,946,946,0
20240604,162300,335769372,946,946,946,946,0
20240604,162200,335769372,946,946,946,946,0
20240604,162100,335769372,946,946,946,946,0
20240604,162000,335769372,946,946,946,946,0
20240604,161900,335769372,946,946,946,946,0
20240604,161800,335769372,946,946,946,946,0
20240604,161700,335769372,946,946,946,946,0
20240604,161600,335769372,946,946,946,946,0
20240604,161500,335769372,946,946,946,946,0
20240604,161400,335769372,946,946,946,946,0
20240604,161300,335769372,946,946,946,946,0
20240604,161200,335769372,946,946,946,946,0
20240604,161100,335769372,946,946,946,946,0
20240604,161000,335769372,946,946,946,946,0
20240604,160900,335769372,946,946,946,946,0
20240604,160800,335769372,946,946,946,946,0
20240604,160700,335769372,946,946,946,946,0
20240604,160600,335769372,946,946,946,946,0
20240604,160500,335769372,946,946,946,946,0
20240604,160400,335769372,946,946,946,946,0
20240604,160300,335769372,946,946,946,946,0
20240604,160200,335769372,946,946,946,946,0
20240604,160100,335769372,946,946,946,946,0
20240604,160000,335769372,946,946,946,946,0
20240604,155900,335769372,946,946,946,946,0
20240604,155800,335769372,946,946,946,946,3897
20240604,155700,335769372,946,946,946,946,0
20240604,155600,335769372,946,946,946,946,0
20240604,155500,335769372,946,946,946,946,0
20240604,155400,335769372,946,946,946,946,0
20240604,155300,335769372,946,946,946,946,0
20240604,155200,335769372,946,946,946,946,0
20240604,155100,335769372,946,946,946,946,0
20240604,155000,335769372,946,946,946,946,0
20240604,154900,335769372,946,946,946,946,0
20240604,154800,335769372,946,946,946,946,0
20240604,154700,335769372,946,946,946,946,0
20240604,154600,335769372,946,946,946,946,0
20240604,154500,335769372,946,946,946,946,0
20240604,154400,335769372,946,946,946,946,0
20240604,154300,335769372,946,946,946,946,0
20240604,154200,335769372,946,946,946,946,0
20240604,154100,335769372,946,946,946,946,0
20240604,154000,335769372,946,946,946,946,0
20240604,153900,335769372,946,946,946,946,0
20240604,153800,335769372,946,946,946,946,0
20240604,153700,335769372,946,946,946,946,0
20240604,153600,335769372,946,946,946,946,0
20240604,153500,335769372,946,946,946,946,0
20240604,153400,335769372,946,946,946,946,0
20240604,153300,335769372,946,946,946,946,0
20240604,153200,335769372,946,946,946,946,0
20240604,153100,335769372,946,946,946,946,0
20240604,153000,335769372,946,946,946,946,3897
20240604,152900,332082810,947,947,947,947,0
20240604,152800,332082810,947,947,947,947,0
20240604,152700,332082810,947,947,947,947,0
20240604,152600,332082810,947,947,947,947,0
20240604,152500,332082810,947,947,947,947,0
20240604,152400,332082810,947,947,947,947,0
20240604,152300,332082810,947,947,947,947,0
20240604,152200,332082810,947,947,947,947,0
20240604,152100,332082810,947,947,947,947,0
20240604,152000,332082810,947,947,947,947,0
20240604,151900,332082810,947,948,948,947,1502
20240604,151800,330658915,944,948,948,944,1100
20240604,151700,329616500,948,948,948,948,0
20240604,151600,329616500,948,945,948,944,1502
20240604,151500,328194387,945,945,945,945,396
20240604,151400,327820167,948,948,948,948,0
20240604,151300,327820167,948,947,948,947,2445
20240604,151200,325504751,948,946,948,946,440
20240604,151100,325088505,945,946,946,945,17
20240604,151000,325072425,945,946,946,945,349
20240604,150900,324742272,948,948,948,948,1
20240604,150800,324741324,946,946,946,946,0
20240604,150700,324741324,946,946,946,946,1
20240604,150600,324740378,948,948,948,948,5
20240604,150500,324735638,946,946,946,946,0
20240604,150400,324735638,946,946,946,946,216
20240604,150300,324531302,948,948,948,948,0
20240604,150200,324531302,948,948,948,948,0
20240604,150100,324531302,948,948,948,948,351
20240604,150000,324198554,945,947,947,945,3491
20240604,145900,320895562,948,948,948,948,0
20240604,145800,320895562,948,948,948,948,0
20240604,145700,320895562,948,947,948,947,2
20240604,145600,320893667,948,948,948,948,120
20240604,145500,320779907,948,948,948,948,2
20240604,145400,320778011,948,948,948,948,0
20240604,145300,320778011,948,948,948,948,0
20240604,145200,320778011,948,948,948,948,0
20240604,145100,320778011,948,946,948,946,26
20240604,145000,320753413,945,946,946,945,306
20240604,144900,320463948,946,946,946,946,1
20240604,144800,320463002,945,945,945,945,73
20240604,144700,320394017,945,948,948,945,738
20240604,144600,319696592,948,948,948,948,0
20240604,144500,319696592,948,948,948,948,0
20240604,144400,319696592,948,948,948,948,0
20240604,144300,319696592,948,948,948,948,1
20240604,144200,319695644,945,945,945,945,0
20240604,144100,319695644,945,945,945,945,0
20240604,144000,319695644,945,949,949,945,4000
20240604,143900,315913074,950,950,950,950,1
20240604,143800,315912124,953,953,953,953,13
20240604,143700,315899735,954,954,954,954,0
20240604,143600,315899735,954,954,954,954,0
20240604,143500,315899735,954,954,954,954,0
20240604,143400,315899735,954,954,954,954,0
20240604,143300,315899735,954,951,954,951,5
20240604,143200,315894974,955,950,955,948,1694
20240604,143100,314286205,950,953,955,950,747
20240604,143000,313574342,947,950,954,947,1004
20240604,142900,312621260,955,950,955,950,2182
20240604,142800,310545332,950,950,950,950,1
20240604,142700,310544382,949,950,950,949,442
20240604,142600,310124483,948,947,948,947,4014
20240604,142500,306322177,947,946,947,946,1101
20240604,142400,305280630,946,946,946,946,35
20240604,142300,305247520,946,946,946,946,0
20240604,142200,305247520,946,946,946,946,307
20240604,142100,304957098,946,946,946,946,0
20240604,142000,304957098,946,947,947,946,2459
20240604,141900,302630785,948,947,948,947,106
20240604,141800,302530398,947,947,947,947,2997
20240604,141700,299692239,947,947,947,947,3
20240604,141600,299689398,948,948,948,948,94
20240604,141500,299600286,947,947,948,947,779
20240604,141400,298862572,947,948,948,947,224
20240604,141300,298650443,947,948,948,947,806
20240604,141200,297887159,947,947,947,947,0
20240604,141100,297887159,947,948,948,947,1132
20240604,141000,296814979,947,949,949,947,2900
20240604,140900,294067805,949,949,949,949,0
20240604,140800,294067805,949,949,949,949,106
20240604,140700,293967211,949,950,950,949,12
20240604,140600,293955822,952,952,952,952,0
20240604,140500,293955822,952,951,952,951,39
20240604,140400,293918696,952,952,952,948,16078
20240604,140300,278663167,950,952,952,950,90
20240604,140200,278577605,950,950,950,950,0
20240604,140100,278577605,950,956,956,950,101
20240604,140000,278481055,957,957,957,957,1
20240604,135900,278480098,950,954,954,950,1457
20240604,135800,277094835,955,955,955,955,0
20240604,135700,277094835,955,955,955,955,0
20240604,135600,277094835,955,955,955,955,0
20240604,135500,277094835,955,956,956,955,5001
20240604,135400,272313880,956,953,956,953,2
20240604,135300,272311971,957,957,957,957,0
20240604,135200,272311971,957,957,957,957,30
20240604,135100,272283261,955,955,955,955,0
20240604,135000,272283261,955,955,955,955,12
20240604,134900,272271801,955,955,955,955,0
20240604,134800,272271801,955,955,955,955,0
20240604,134700,272271801,955,955,955,955,210
20240604,134600,272071251,957,957,957,957,10
20240604,134500,272061681,957,957,957,957,100
20240604,134400,271965981,957,957,957,957,0
20240604,134300,271965981,957,957,957,957,156
20240604,134200,271816689,957,951,957,951,56
20240604,134100,271763427,951,952,952,951,770
20240604,134000,271031136,951,951,951,951,0
20240604,133900,271031136,951,951,951,951,616
20240604,133800,270445320,952,952,952,952,1
20240604,133700,270444368,951,953,953,951,451
20240604,133600,270015012,952,952,952,952,500
20240604,133500,269539012,952,952,952,952,400
20240604,133400,269158212,952,952,952,952,300
20240604,133300,268872612,952,952,952,952,0
20240604,133200,268872612,952,952,952,952,0
20240604,133100,268872612,952,952,952,952,0
20240604,133000,268872612,952,952,952,952,0
20240604,132900,268872612,952,952,952,952,53
20240604,132800,268822156,952,951,952,951,268
20240604,132700,268567286,951,951,951,951,1
20240604,132600,268566335,958,958,958,951,12
20240604,132500,268554868,956,956,956,956,0
20240604,132400,268554868,956,956,956,956,0
20240604,132300,268554868,956,956,956,956,0
20240604,132200,268554868,956,956,956,956,0
20240604,132100,268554868,956,956,956,956,0
20240604,132000,268554868,956,956,956,956,0
20240604,131900,268554868,956,957,957,956,2
20240604,131800,268552955,959,959,959,959,2000
20240604,131700,266634955,959,953,959,953,4101
20240604,131600,262715550,956,956,956,956,1
20240604,131500,262714594,953,953,953,953,200
20240604,131400,262523994,955,954,955,954,16
20240604,131300,262508715,950,955,955,950,29372
20240604,131200,234555841,957,957,957,957,200
20240604,131100,234364441,957,957,957,957,0
20240604,131000,234364441,957,957,957,957,13
20240604,130900,234352000,957,957,957,957,3
20240604,130800,234349129,954,955,955,954,8
20240604,130700,234341491,956,956,956,956,66
20240604,130600,234278395,956,956,956,956,0
20240604,130500,234278395,956,956,956,956,0
20240604,130400,234278395,956,956,956,956,0
20240604,130300,234278395,956,956,956,956,0
20240604,130200,234278395,956,956,956,956,1
20240604,130100,234277439,952,955,955,952,371
20240604,130000,233924223,956,956,957,956,5
20240604,125900,233919442,958,958,958,958,0
20240604,125800,233919442,958,958,958,958,0
20240604,125700,233919442,958,958,958,958,0
20240604,125600,233919442,958,958,958,958,0
20240604,125500,233919442,958,958,958,958,0
20240604,125400,233919442,958,958,958,958,0
20240604,125300,233919442,958,958,958,958,0
20240604,125200,233919442,958,958,958,958,0
20240604,125100,233919442,958,958,958,958,0
20240604,125000,233919442,958,958,958,958,0
20240604,124900,233919442,958,958,958,958,0
20240604,124800,233919442,958,958,958,958,0
20240604,124700,233919442,958,958,958,958,2
20240604,124600,233917526,959,959,959,959,500
20240604,124500,233438026,959,959,959,959,1000
20240604,124400,232479026,959,959,959,959,0
20240604,124300,232479026,959,959,959,959,1
20240604,124200,232478067,953,953,953,953,0
20240604,124100,232478067,953,953,953,953,0
20240604,124000,232478067,953,953,953,953,973
20240604,123900,231550798,953,953,953,953,2009
20240604,123800,229636221,953,956,956,953,1010
20240604,123700,228673654,958,958,958,958,5
20240604,123600,228668864,958,958,958,958,0
20240604,123500,228668864,958,958,958,958,0
20240604,123400,228668864,958,958,958,958,2
20240604,123300,228666948,959,959,959,959,0
20240604,123200,228666948,959,959,959,959,0
20240604,123100,228666948,959,959,959,959,0
20240604,123000,228666948,959,959,959,959,0
20240604,122900,228666948,959,959,959,959,0
20240604,122800,228666948,959,959,959,959,0
20240604,122700,228666948,959,959,959,959,0
20240604,122600,228666948,959,959,959,959,4
20240604,122500,228663112,953,953,953,953,0
20240604,122400,228663112,953,953,953,953,170
20240604,122300,228501102,953,953,953,953,0
20240604,122200,228501102,953,953,953,953,200
20240604,122100,228310502,959,959,959,959,5
20240604,122000,228305707,959,959,959,959,0
20240604,121900,228305707,959,956,959,956,827
20240604,121800,227513507,957,957,957,957,0
20240604,121700,227513507,957,957,957,957,1
20240604,121600,227512550,959,959,959,959,30
20240604,121500,227483780,959,958,959,958,370
20240604,121400,227129213,956,956,956,956,2
20240604,121300,227127301,953,955,955,953,3
20240604,121200,227124439,956,956,956,956,1
20240604,121100,227123483,958,958,958,958,0
20240604,121000,227123483,958,958,958,958,0
20240604,120900,227123483,958,958,958,958,23
20240604,120800,227101449,958,958,958,958,0
20240604,120700,227101449,958,956,958,956,4
20240604,120600,227097621,955,955,955,955,2126
20240604,120500,225067291,955,955,955,955,0
20240604,120400,225067291,955,955,955,955,0
20240604,120300,225067291,955,955,955,955,0
20240604,120200,225067291,955,955,955,955,0
20240604,120100,225067291,955,953,955,952,31
20240604,120000,225037775,955,955,955,955,0
20240604,115900,225037775,955,955,955,955,78
20240604,115800,224963285,955,955,955,955,90
20240604,115700,224877335,955,955,955,955,1
20240604,115600,224876380,951,951,951,951,0
20240604,115500,224876380,951,951,951,951,2158
20240604,115400,222824122,951,951,951,951,0
20240604,115300,222824122,951,951,951,951,680
20240604,115200,222177442,950,950,950,950,0
20240604,115100,222177442,950,950,950,950,0
20240604,115000,222177442,950,950,950,950,0
20240604,114900,222177442,950,951,951,950,2002
20240604,114800,220273600,951,951,951,951,1000
20240604,114700,219322600,951,952,952,951,1531
20240604,114600,217865940,958,958,958,958,0
20240604,114500,217865940,958,958,958,958,0
20240604,114400,217865940,958,958,958,952,104
20240604,114300,217766899,958,955,958,955,1265
20240604,114200,216557743,952,952,952,952,5
20240604,114100,216552983,955,955,955,955,0
20240604,114000,216552983,955,955,955,955,0
20240604,113900,216552983,955,955,955,955,0
20240604,113800,216552983,955,955,955,955,0
20240604,113700,216552983,955,955,955,955,0
20240604,113600,216552983,955,955,955,955,0
20240604,113500,216552983,955,955,955,955,0
20240604,113400,216552983,955,955,955,955,15
20240604,113300,216538658,955,955,955,955,1
20240604,113200,216537703,954,955,955,954,12
20240604,113100,216526245,955,955,955,955,1
20240604,113000,216525290,956,956,956,956,1
20240604,112900,216524334,956,956,956,956,1
20240604,112800,216523378,952,952,952,952,0
20240604,112700,216523378,952,952,952,952,21
20240604,112600,216503386,956,956,956,956,0
20240604,112500,216503386,956,956,956,956,25
20240604,112400,216479486,956,956,956,956,0
20240604,112300,216479486,956,956,956,956,0
20240604,112200,216479486,956,956,956,956,14
20240604,112100,216466102,956,956,956,956,1
20240604,112000,216465146,951,951,951,951,1
20240604,111900,216464195,951,951,951,951,0
20240604,111800,216464195,951,951,951,951,208
20240604,111700,216266387,951,952,952,951,2000
20240604,111600,214363331,956,952,956,952,2
20240604,111500,214361423,956,956,956,956,191
20240604,111400,214178827,956,956,956,956,0
20240604,111300,214178827,956,956,956,956,0
20240604,111200,214178827,956,954,956,954,1702
20240604,111100,212553042,953,953,953,953,47
20240604,111000,212508251,950,950,950,950,0
20240604,110900,212508251,950,950,950,950,0
20240604,110800,212508251,950,950,950,950,0
20240604,110700,212508251,950,950,950,950,0
20240604,110600,212508251,950,950,950,950,40
20240604,110500,212470251,950,950,950,950,0
20240604,110400,212470251,950,950,950,950,1
20240604,110300,212469301,950,950,950,950,0
20240604,110200,212469301,950,950,950,950,1000
20240604,110100,211519301,955,955,955,955,0
20240604,110000,211519301,955,955,955,955,0
20240604,105900,211519301,955,955,955,955,3
20240604,105800,211516436,950,950,950,950,333
20240604,105700,211200086,949,949,949,949,0
20240604,105600,211200086,949,949,949,949,0
20240604,105500,211200086,949,949,949,949,83
20240604,105400,211121319,948,948,948,948,0
20240604,105300,211121319,948,948,948,948,170
20240604,105200,210960159,948,948,948,948,0
20240604,105100,210960159,948,955,955,948,125
20240604,105000,210841645,949,949,949,949,585
20240604,104900,210286480,948,949,949,948,117
20240604,104800,210175541,957,957,957,957,0
20240604,104700,210175541,957,957,957,957,1
20240604,104600,210174584,956,956,956,956,1087
20240604,104500,209135412,956,956,956,956,2
20240604,104400,209133500,956,956,956,956,5
20240604,104300,209128720,956,956,956,956,46
20240604,104200,209084744,956,955,956,955,1696
20240604,104100,207463376,955,955,955,955,1
20240604,104000,207462421,955,954,955,954,1100
20240604,103900,206411944,946,946,946,946,0
20240604,103800,206411944,946,946,946,946,0
20240604,103700,206411944,946,946,946,946,0
20240604,103600,206411944,946,946,946,946,0
20240604,103500,206411944,946,947,947,946,1025
20240604,103400,205441274,947,949,949,947,1200
20240604,103300,204304664,956,956,956,956,0
20240604,103200,204304664,956,956,956,956,1
20240604,103100,204303708,956,950,956,948,2410
20240604,103000,202017754,958,958,958,958,1
20240604,102900,202016796,948,951,951,948,3974
20240604,102800,198243155,951,951,951,951,0
20240604,102700,198243155,951,951,951,951,833
20240604,102600,197450972,961,961,961,961,0
20240604,102500,197450972,961,951,961,951,394
20240604,102400,197076268,961,953,961,951,349
20240604,102300,196744347,961,961,961,961,0
20240604,102200,196744347,961,961,961,961,0
20240604,102100,196744347,961,958,961,958,181
20240604,102000,196570946,959,959,959,959,0
20240604,101900,196570946,959,959,959,959,4
20240604,101800,196567110,959,959,959,959,0
20240604,101700,196567110,959,960,960,959,50
20240604,101600,196519140,961,953,961,952,4941
20240604,101500,191813796,953,955,955,953,616
20240604,101400,191226719,963,963,963,963,1
20240604,101300,191225756,965,965,965,965,0
20240604,101200,191225756,965,965,965,965,0
20240604,101100,191225756,965,964,965,964,2
20240604,101000,191223827,955,957,957,955,314
20240604,100900,190923954,955,955,955,955,0
20240604,100800,190923954,955,963,963,955,5709
20240604,100700,185439373,967,967,967,967,0
20240604,100600,185439373,967,967,967,967,0
20240604,100500,185439373,967,967,967,967,51
20240604,100400,185390056,968,968,968,968,0
20240604,100300,185390056,968,968,968,968,60
20240604,100200,185331976,968,963,968,963,104
20240604,100100,185231816,963,963,963,957,3511
20240604,100000,181868743,971,971,971,971,101
20240604,095900,181770672,971,971,971,971,0
20240604,095800,181770672,971,971,971,971,5
20240604,095700,181765817,972,973,973,958,516
20240604,095600,181270788,974,966,974,959,527
20240604,095500,180765071,957,974,975,957,322
20240604,095400,180451308,975,964,975,964,21321
20240604,095300,159785235,965,966,967,965,81
20240604,095200,159706998,966,951,966,951,8904
20240604,095100,151158266,951,955,955,949,3379
20240604,095000,147950799,963,962,963,962,101
20240604,094900,147853636,966,965,966,965,11
20240604,094800,147843020,957,965,965,957,2735
20240604,094700,145222195,968,968,968,968,11
20240604,094600,145211547,967,960,968,960,149
20240604,094500,145067359,958,952,958,952,1223
20240604,094400,143897326,957,955,957,955,1221
20240604,094300,142730166,956,956,956,956,1
20240604,094200,142729210,950,956,956,950,677
20240604,094100,142084800,956,956,956,951,4083
20240604,094000,138200346,956,956,956,955,1707
20240604,093900,136569460,956,946,956,946,6316
20240604,093800,130581214,947,947,947,947,204
20240604,093700,130388026,947,942,947,942,1106
20240604,093600,129340664,941,942,948,941,3477
20240604,093500,126062117,942,942,949,941,2363
20240604,093400,123837415,942,941,949,941,2041
20240604,093300,121915824,949,949,949,941,1523
20240604,093200,120478945,949,948,949,942,2995
20240604,093100,117656513,948,941,951,941,2176
20240604,093000,115607393,941,951,951,941,1491
20240604,092900,114200793,951,955,955,946,4632
20240604,092800,109808918,950,950,951,950,538
20240604,092700,109297817,957,957,957,956,24
20240604,092600,109274850,957,950,957,950,263
20240604,092500,109024993,957,957,957,954,653
20240604,092400,108400090,957,950,957,949,7492
20240604,092300,101244756,951,953,957,950,2338
20240604,092200,99019923,953,957,957,952,308
20240604,092100,98726119,967,958,967,957,782
20240604,092000,97977156,966,967,968,940,16650
20240604,091900,82120069,968,959,968,959,1020
20240604,091800,81138793,953,959,959,953,1986
20240604,091700,79239923,959,953,959,952,3524
20240604,091600,75882608,953,955,958,951,7249
20240604,091500,68977143,959,954,959,954,351
20240604,091400,68642284,959,953,959,952,2850
20240604,091300,65927222,953,956,960,953,12713
20240604,091200,53788754,960,961,961,955,3489
20240604,091100,50450052,958,966,966,957,8962
20240604,091000,41867552,966,969,969,956,1335
20240604,090900,40584656,969,972,972,962,202
20240604,090800,40389615,962,964,972,962,1146
20240604,090700,39284227,964,965,971,962,1650
20240604,090600,37693023,973,974,975,964,3188
20240604,090500,34616498,965,974,975,950,10430
20240604,090400,24545508,974,981,981,974,14657
20240604,090300,10210460,983,986,986,979,3870
20240604,090200,6418511,987,985,987,985,2856
20240604,090100,3599794,984,981,985,980,2778
20240604,090000,875180,981,980,981,980,893