KissMeData/033170/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191600,945162649,1440,1440,1440,1440,22258
20240604,191500,945162649,1440,1440,1440,1440,0
20240604,191400,945162649,1440,1440,1440,1440,0
20240604,191300,945162649,1440,1440,1440,1440,0
20240604,191200,945162649,1440,1440,1440,1440,0
20240604,191100,945162649,1440,1440,1440,1440,0
20240604,191000,945162649,1440,1440,1440,1440,0
20240604,190900,945162649,1440,1440,1440,1440,0
20240604,190800,945162649,1440,1440,1440,1440,0
20240604,190700,945162649,1440,1440,1440,1440,0
20240604,190600,945162649,1440,1440,1440,1440,0
20240604,190500,945162649,1440,1440,1440,1440,0
20240604,190400,945162649,1440,1440,1440,1440,0
20240604,190300,945162649,1440,1440,1440,1440,0
20240604,190200,945162649,1440,1440,1440,1440,0
20240604,190100,945162649,1440,1440,1440,1440,0
20240604,190000,945162649,1440,1440,1440,1440,0
20240604,185900,945162649,1440,1440,1440,1440,0
20240604,185800,945162649,1440,1440,1440,1440,0
20240604,185700,945162649,1440,1440,1440,1440,0
20240604,185600,945162649,1440,1440,1440,1440,0
20240604,185500,945162649,1440,1440,1440,1440,0
20240604,185400,945162649,1440,1440,1440,1440,0
20240604,185300,945162649,1440,1440,1440,1440,0
20240604,185200,945162649,1440,1440,1440,1440,0
20240604,185100,945162649,1440,1440,1440,1440,0
20240604,185000,945162649,1440,1440,1440,1440,0
20240604,184900,945162649,1440,1440,1440,1440,0
20240604,184800,945162649,1440,1440,1440,1440,0
20240604,184700,945162649,1440,1440,1440,1440,0
20240604,184600,945162649,1440,1440,1440,1440,22258
20240604,184500,945162649,1440,1440,1440,1440,0
20240604,184400,945162649,1440,1440,1440,1440,0
20240604,184300,945162649,1440,1440,1440,1440,0
20240604,184200,945162649,1440,1440,1440,1440,0
20240604,184100,945162649,1440,1440,1440,1440,0
20240604,184000,945162649,1440,1440,1440,1440,0
20240604,183900,945162649,1440,1440,1440,1440,0
20240604,183800,945162649,1440,1440,1440,1440,0
20240604,183700,945162649,1440,1440,1440,1440,0
20240604,183600,945162649,1440,1440,1440,1440,0
20240604,183500,945162649,1440,1440,1440,1440,0
20240604,183400,945162649,1440,1440,1440,1440,0
20240604,183300,945162649,1440,1440,1440,1440,0
20240604,183200,945162649,1440,1440,1440,1440,0
20240604,183100,945162649,1440,1440,1440,1440,0
20240604,183000,945162649,1440,1440,1440,1440,0
20240604,182900,945162649,1440,1440,1440,1440,0
20240604,182800,945162649,1440,1440,1440,1440,0
20240604,182700,945162649,1440,1440,1440,1440,0
20240604,182600,945162649,1440,1440,1440,1440,0
20240604,182500,945162649,1440,1440,1440,1440,0
20240604,182400,945162649,1440,1440,1440,1440,0
20240604,182300,945162649,1440,1440,1440,1440,0
20240604,182200,945162649,1440,1440,1440,1440,0
20240604,182100,945162649,1440,1440,1440,1440,0
20240604,182000,945162649,1440,1440,1440,1440,0
20240604,181900,945162649,1440,1440,1440,1440,0
20240604,181800,945162649,1440,1440,1440,1440,0
20240604,181700,945162649,1440,1440,1440,1440,0
20240604,181600,945162649,1440,1440,1440,1440,22258
20240604,181500,945162649,1440,1440,1440,1440,0
20240604,181400,945162649,1440,1440,1440,1440,0
20240604,181300,945162649,1440,1440,1440,1440,0
20240604,181200,945162649,1440,1440,1440,1440,0
20240604,181100,945162649,1440,1440,1440,1440,0
20240604,181000,945162649,1440,1440,1440,1440,0
20240604,180900,945162649,1440,1440,1440,1440,0
20240604,180800,945162649,1440,1440,1440,1440,0
20240604,180700,945162649,1440,1440,1440,1440,0
20240604,180600,945162649,1440,1440,1440,1440,0
20240604,180500,945162649,1440,1440,1440,1440,0
20240604,180400,945162649,1440,1440,1440,1440,0
20240604,180300,945162649,1440,1440,1440,1440,0
20240604,180200,945162649,1440,1440,1440,1440,0
20240604,180100,945162649,1440,1440,1440,1440,0
20240604,180000,945162649,1440,1440,1440,1440,0
20240604,175900,945162649,1440,1440,1440,1440,0
20240604,175800,945162649,1440,1440,1440,1440,0
20240604,175700,945162649,1440,1440,1440,1440,0
20240604,175600,945162649,1440,1440,1440,1440,0
20240604,175500,945162649,1440,1440,1440,1440,0
20240604,175400,945162649,1440,1440,1440,1440,0
20240604,175300,945162649,1440,1440,1440,1440,0
20240604,175200,945162649,1440,1440,1440,1440,0
20240604,175100,945162649,1440,1440,1440,1440,0
20240604,175000,945162649,1440,1440,1440,1440,0
20240604,174900,945162649,1440,1440,1440,1440,0
20240604,174800,945162649,1440,1440,1440,1440,0
20240604,174700,945162649,1440,1440,1440,1440,0
20240604,174600,945162649,1440,1440,1440,1440,22258
20240604,174500,945162649,1440,1440,1440,1440,0
20240604,174400,945162649,1440,1440,1440,1440,0
20240604,174300,945162649,1440,1440,1440,1440,0
20240604,174200,945162649,1440,1440,1440,1440,0
20240604,174100,945162649,1440,1440,1440,1440,0
20240604,174000,945162649,1440,1440,1440,1440,0
20240604,173900,945162649,1440,1440,1440,1440,0
20240604,173800,945162649,1440,1440,1440,1440,0
20240604,173700,945162649,1440,1440,1440,1440,0
20240604,173600,945162649,1440,1440,1440,1440,0
20240604,173500,945162649,1440,1440,1440,1440,0
20240604,173400,945162649,1440,1440,1440,1440,0
20240604,173300,945162649,1440,1440,1440,1440,0
20240604,173200,945162649,1440,1440,1440,1440,0
20240604,173100,945162649,1440,1440,1440,1440,0
20240604,173000,945162649,1440,1440,1440,1440,0
20240604,172900,945162649,1440,1440,1440,1440,0
20240604,172800,945162649,1440,1440,1440,1440,0
20240604,172700,945162649,1440,1440,1440,1440,0
20240604,172600,945162649,1440,1440,1440,1440,0
20240604,172500,945162649,1440,1440,1440,1440,0
20240604,172400,945162649,1440,1440,1440,1440,0
20240604,172300,945162649,1440,1440,1440,1440,0
20240604,172200,945162649,1440,1440,1440,1440,0
20240604,172100,945162649,1440,1440,1440,1440,0
20240604,172000,945162649,1440,1440,1440,1440,0
20240604,171900,945162649,1440,1440,1440,1440,0
20240604,171800,945162649,1440,1440,1440,1440,0
20240604,171700,945162649,1440,1440,1440,1440,0
20240604,171600,945162649,1440,1440,1440,1440,22258
20240604,171500,945162649,1440,1440,1440,1440,0
20240604,171400,945162649,1440,1440,1440,1440,0
20240604,171300,945162649,1440,1440,1440,1440,0
20240604,171200,945162649,1440,1440,1440,1440,0
20240604,171100,945162649,1440,1440,1440,1440,0
20240604,171000,945162649,1440,1440,1440,1440,0
20240604,170900,945162649,1440,1440,1440,1440,0
20240604,170800,945162649,1440,1440,1440,1440,0
20240604,170700,945162649,1440,1440,1440,1440,0
20240604,170600,945162649,1440,1440,1440,1440,0
20240604,170500,945162649,1440,1440,1440,1440,0
20240604,170400,945162649,1440,1440,1440,1440,0
20240604,170300,945162649,1440,1440,1440,1440,0
20240604,170200,945162649,1440,1440,1440,1440,0
20240604,170100,945162649,1440,1440,1440,1440,0
20240604,170000,945162649,1440,1440,1440,1440,0
20240604,165900,945162649,1440,1440,1440,1440,0
20240604,165800,945162649,1440,1440,1440,1440,0
20240604,165700,945162649,1440,1440,1440,1440,0
20240604,165600,945162649,1440,1440,1440,1440,0
20240604,165500,945162649,1440,1440,1440,1440,0
20240604,165400,945162649,1440,1440,1440,1440,0
20240604,165300,945162649,1440,1440,1440,1440,0
20240604,165200,945162649,1440,1440,1440,1440,0
20240604,165100,945162649,1440,1440,1440,1440,0
20240604,165000,945162649,1440,1440,1440,1440,0
20240604,164900,945162649,1440,1440,1440,1440,0
20240604,164800,945162649,1440,1440,1440,1440,0
20240604,164700,945162649,1440,1440,1440,1440,0
20240604,164600,945162649,1440,1440,1440,1440,22258
20240604,164500,945162649,1440,1440,1440,1440,0
20240604,164400,945162649,1440,1440,1440,1440,0
20240604,164300,945162649,1440,1440,1440,1440,0
20240604,164200,945162649,1440,1440,1440,1440,0
20240604,164100,945162649,1440,1440,1440,1440,0
20240604,164000,945162649,1440,1440,1440,1440,0
20240604,163900,945162649,1440,1440,1440,1440,0
20240604,163800,945162649,1440,1440,1440,1440,0
20240604,163700,945162649,1440,1440,1440,1440,0
20240604,163600,945162649,1440,1440,1440,1440,0
20240604,163500,945162649,1440,1440,1440,1440,0
20240604,163400,945162649,1440,1440,1440,1440,0
20240604,163300,945162649,1440,1440,1440,1440,0
20240604,163200,945162649,1440,1440,1440,1440,0
20240604,163100,945162649,1440,1440,1440,1440,0
20240604,163000,945162649,1440,1440,1440,1440,0
20240604,162900,945162649,1440,1440,1440,1440,0
20240604,162800,945162649,1440,1440,1440,1440,0
20240604,162700,945162649,1440,1440,1440,1440,0
20240604,162600,945162649,1440,1440,1440,1440,0
20240604,162500,945162649,1440,1440,1440,1440,0
20240604,162400,945162649,1440,1440,1440,1440,0
20240604,162300,945162649,1440,1440,1440,1440,0
20240604,162200,945162649,1440,1440,1440,1440,0
20240604,162100,945162649,1440,1440,1440,1440,0
20240604,162000,945162649,1440,1440,1440,1440,0
20240604,161900,945162649,1440,1440,1440,1440,0
20240604,161800,945162649,1440,1440,1440,1440,0
20240604,161700,945162649,1440,1440,1440,1440,0
20240604,161600,945162649,1440,1440,1440,1440,22258
20240604,161500,945162649,1440,1440,1440,1440,0
20240604,161400,945162649,1440,1440,1440,1440,0
20240604,161300,945162649,1440,1440,1440,1440,0
20240604,161200,945162649,1440,1440,1440,1440,0
20240604,161100,945162649,1440,1440,1440,1440,0
20240604,161000,945162649,1440,1440,1440,1440,0
20240604,160900,945162649,1440,1440,1440,1440,0
20240604,160800,945162649,1440,1440,1440,1440,0
20240604,160700,945162649,1440,1440,1440,1440,0
20240604,160600,945162649,1440,1440,1440,1440,0
20240604,160500,945162649,1440,1440,1440,1440,0
20240604,160400,945162649,1440,1440,1440,1440,0
20240604,160300,945162649,1440,1440,1440,1440,0
20240604,160200,945162649,1440,1440,1440,1440,0
20240604,160100,945162649,1440,1440,1440,1440,0
20240604,160000,945162649,1440,1440,1440,1440,0
20240604,155900,945162649,1440,1440,1440,1440,0
20240604,155800,945162649,1440,1440,1440,1440,0
20240604,155700,945162649,1440,1440,1440,1440,0
20240604,155600,945162649,1440,1440,1440,1440,0
20240604,155500,945162649,1440,1440,1440,1440,0
20240604,155400,945162649,1440,1440,1440,1440,0
20240604,155300,945162649,1440,1440,1440,1440,0
20240604,155200,945162649,1440,1440,1440,1440,0
20240604,155100,945162649,1440,1440,1440,1440,0
20240604,155000,945162649,1440,1440,1440,1440,0
20240604,154900,945162649,1440,1440,1440,1440,0
20240604,154800,945162649,1440,1440,1440,1440,0
20240604,154700,945162649,1440,1440,1440,1440,0
20240604,154600,945162649,1440,1440,1440,1440,22258
20240604,154500,945162649,1440,1440,1440,1440,0
20240604,154400,945162649,1440,1440,1440,1440,0
20240604,154300,945162649,1440,1440,1440,1440,0
20240604,154200,945162649,1440,1440,1440,1440,0
20240604,154100,945162649,1440,1440,1440,1440,0
20240604,154000,945162649,1440,1440,1440,1440,0
20240604,153900,945162649,1440,1440,1440,1440,0
20240604,153800,945162649,1440,1440,1440,1440,0
20240604,153700,945162649,1440,1440,1440,1440,0
20240604,153600,945162649,1440,1440,1440,1440,0
20240604,153500,945162649,1440,1440,1440,1440,0
20240604,153400,945162649,1440,1440,1440,1440,0
20240604,153300,945162649,1440,1440,1440,1440,0
20240604,153200,945162649,1440,1440,1440,1440,0
20240604,153100,945162649,1440,1440,1440,1440,0
20240604,153000,945162649,1440,1440,1440,1440,22258
20240604,152900,913111129,1438,1438,1438,1438,0
20240604,152800,913111129,1438,1438,1438,1438,0
20240604,152700,913111129,1438,1438,1438,1438,0
20240604,152600,913111129,1438,1438,1438,1438,0
20240604,152500,913111129,1438,1438,1438,1438,0
20240604,152400,913111129,1438,1438,1438,1438,0
20240604,152300,913111129,1438,1438,1438,1438,0
20240604,152200,913111129,1438,1438,1438,1438,0
20240604,152100,913111129,1438,1438,1438,1438,0
20240604,152000,913111129,1438,1438,1438,1438,0
20240604,151900,913111129,1438,1435,1438,1435,2713
20240604,151800,909215681,1436,1435,1436,1435,1550
20240604,151700,906990381,1436,1435,1436,1435,640
20240604,151600,906071406,1435,1435,1435,1434,3684
20240604,151500,900786614,1435,1434,1435,1434,382
20240604,151400,900238617,1434,1434,1434,1434,124
20240604,151300,900060801,1434,1433,1434,1432,2043
20240604,151200,897133281,1433,1434,1435,1432,3819
20240604,151100,891659737,1435,1437,1437,1435,1123
20240604,151000,890048222,1437,1438,1438,1437,440
20240604,150900,889415512,1438,1436,1439,1436,4340
20240604,150800,883174865,1437,1435,1437,1434,2781
20240604,150700,879183805,1435,1435,1435,1435,445
20240604,150600,878545230,1435,1435,1435,1435,7655
20240604,150500,867560305,1436,1437,1437,1436,719
20240604,150400,866527720,1436,1436,1436,1436,148
20240604,150300,866315192,1435,1435,1436,1432,5236
20240604,150200,858816428,1432,1436,1436,1432,7147
20240604,150100,848570272,1435,1435,1435,1435,0
20240604,150000,848570272,1435,1437,1437,1435,10543
20240604,145900,833440044,1437,1436,1437,1436,2113
20240604,145800,830405663,1437,1437,1437,1437,767
20240604,145700,829303484,1437,1437,1438,1437,1607
20240604,145600,826994220,1438,1439,1439,1438,467
20240604,145500,826322668,1438,1438,1438,1438,1075
20240604,145400,824776818,1437,1437,1437,1437,100
20240604,145300,824633118,1437,1438,1439,1437,3127
20240604,145200,820136240,1436,1435,1436,1435,1295
20240604,145100,818277248,1435,1435,1436,1435,2016
20240604,145000,815382982,1433,1436,1436,1433,3455
20240604,144900,810429212,1436,1436,1436,1436,101
20240604,144800,810284176,1436,1438,1438,1436,1608
20240604,144700,807974954,1438,1434,1438,1434,556
20240604,144600,807175486,1432,1436,1438,1432,6916
20240604,144500,797261083,1436,1436,1436,1436,133
20240604,144400,797070095,1439,1435,1439,1434,2417
20240604,144300,793599745,1436,1435,1436,1435,328
20240604,144200,793129037,1435,1435,1435,1435,110
20240604,144100,792971187,1435,1436,1437,1434,4068
20240604,144000,787135570,1439,1439,1439,1439,2
20240604,143900,787132692,1439,1440,1440,1436,155
20240604,143800,786909806,1440,1440,1440,1440,0
20240604,143700,786909806,1440,1437,1440,1434,3547
20240604,143600,781817588,1437,1438,1438,1437,462
20240604,143500,781153234,1438,1439,1439,1438,1554
20240604,143400,778918081,1438,1442,1443,1438,6753
20240604,143300,769196507,1442,1442,1442,1442,1
20240604,143200,769195065,1439,1443,1443,1439,1120
20240604,143100,767581625,1443,1439,1443,1439,15
20240604,143000,767560008,1439,1442,1444,1439,5366
20240604,142900,759830271,1444,1442,1445,1442,1140
20240604,142800,758184091,1445,1442,1445,1442,12622
20240604,142700,739982267,1443,1443,1443,1443,277
20240604,142600,739582556,1443,1443,1443,1443,109
20240604,142500,739425269,1443,1442,1443,1442,606
20240604,142400,738551312,1441,1443,1443,1441,320
20240604,142300,738090152,1443,1442,1443,1442,571
20240604,142200,737266272,1441,1441,1441,1441,40
20240604,142100,737208632,1441,1441,1442,1441,202
20240604,142000,736917549,1441,1439,1441,1439,875
20240604,141900,735657536,1444,1444,1444,1444,0
20240604,141800,735657536,1444,1446,1446,1438,532
20240604,141700,734892268,1446,1446,1446,1446,1
20240604,141600,734890822,1448,1443,1448,1429,38801
20240604,141500,679140539,1450,1444,1450,1441,20010
20240604,141400,650299058,1450,1450,1450,1442,8025
20240604,141300,638721876,1450,1450,1450,1443,20002
20240604,141200,609835871,1447,1450,1450,1447,12
20240604,141100,609818477,1446,1449,1449,1446,2195
20240604,141000,606643407,1447,1449,1449,1447,10358
20240604,140900,591641942,1449,1450,1451,1449,4353
20240604,140800,585333540,1450,1451,1451,1450,105
20240604,140700,585181255,1451,1451,1451,1449,3278
20240604,140600,580428774,1451,1450,1451,1450,2404
20240604,140500,576942868,1450,1450,1450,1450,502
20240604,140400,576214968,1451,1449,1451,1448,111
20240604,140300,576054220,1448,1450,1450,1448,3370
20240604,140200,571171861,1450,1450,1450,1450,5
20240604,140100,571164611,1450,1451,1451,1450,13185
20240604,140000,552041431,1451,1451,1451,1451,3
20240604,135900,552037078,1451,1451,1451,1451,1352
20240604,135800,550075326,1452,1452,1452,1452,0
20240604,135700,550075326,1452,1452,1454,1452,6
20240604,135600,550066612,1452,1454,1454,1450,30433
20240604,135500,505921139,1451,1453,1453,1451,7027
20240604,135400,495720744,1453,1453,1453,1453,5361
20240604,135300,487931211,1456,1454,1456,1454,2643
20240604,135200,484088285,1454,1456,1456,1454,2010
20240604,135100,481165725,1456,1458,1458,1456,1001
20240604,135000,479708267,1458,1458,1458,1458,10
20240604,134900,479693687,1454,1454,1454,1454,500
20240604,134800,478966687,1454,1456,1456,1454,10029
20240604,134700,464376316,1456,1456,1456,1456,0
20240604,134600,464376316,1456,1458,1458,1456,501
20240604,134500,463646858,1457,1456,1457,1456,72
20240604,134400,463542009,1456,1456,1456,1456,0
20240604,134300,463542009,1456,1456,1456,1456,0
20240604,134200,463542009,1456,1456,1456,1456,17
20240604,134100,463517257,1456,1456,1456,1456,0
20240604,134000,463517257,1456,1456,1456,1456,0
20240604,133900,463517257,1456,1456,1456,1456,0
20240604,133800,463517257,1456,1456,1456,1456,0
20240604,133700,463517257,1456,1456,1456,1456,0
20240604,133600,463517257,1456,1456,1456,1456,0
20240604,133500,463517257,1456,1456,1456,1456,0
20240604,133400,463517257,1456,1456,1456,1456,0
20240604,133300,463517257,1456,1456,1456,1456,1
20240604,133200,463515801,1455,1458,1458,1455,705
20240604,133100,462489928,1455,1455,1455,1455,2312
20240604,133000,459125968,1455,1456,1456,1455,340
20240604,132900,458631262,1455,1458,1458,1455,1248
20240604,132800,456814744,1457,1457,1457,1457,52
20240604,132700,456738980,1459,1459,1459,1459,2
20240604,132600,456736062,1459,1459,1459,1459,250
20240604,132500,456371312,1460,1460,1460,1460,500
20240604,132400,455641312,1460,1456,1460,1456,1009
20240604,132300,454170172,1456,1456,1456,1456,0
20240604,132200,454170172,1456,1456,1456,1456,1140
20240604,132100,452510332,1460,1460,1460,1460,410
20240604,132000,451911732,1460,1460,1460,1460,53
20240604,131900,451834352,1460,1460,1460,1460,20
20240604,131800,451805152,1460,1460,1460,1460,30
20240604,131700,451761352,1460,1460,1460,1460,20
20240604,131600,451732152,1460,1460,1460,1460,0
20240604,131500,451732152,1460,1460,1460,1460,0
20240604,131400,451732152,1460,1460,1460,1460,300
20240604,131300,451294152,1460,1460,1460,1460,210
20240604,131200,450987552,1460,1459,1460,1459,211
20240604,131100,450679692,1459,1459,1459,1459,1
20240604,131000,450678233,1459,1459,1459,1459,10
20240604,130900,450663643,1453,1456,1456,1453,17574
20240604,130800,425108739,1456,1456,1456,1456,3145
20240604,130700,420529619,1456,1457,1457,1456,301
20240604,130600,420091362,1457,1457,1457,1457,61
20240604,130500,420002485,1457,1457,1457,1457,5138
20240604,130400,412516419,1458,1459,1459,1458,3930
20240604,130300,406784817,1461,1461,1461,1461,0
20240604,130200,406784817,1461,1461,1461,1461,1
20240604,130100,406783356,1461,1461,1461,1461,0
20240604,130000,406783356,1461,1461,1461,1461,86
20240604,125900,406657710,1461,1460,1461,1460,1623
20240604,125800,404287129,1460,1460,1460,1460,379
20240604,125700,403733789,1460,1460,1460,1460,200
20240604,125600,403441789,1460,1460,1460,1460,48
20240604,125500,403371709,1459,1458,1459,1458,50
20240604,125400,403298779,1461,1461,1461,1461,146
20240604,125300,403085473,1461,1461,1461,1461,1
20240604,125200,403084012,1460,1460,1460,1460,30
20240604,125100,403040212,1461,1461,1461,1461,17
20240604,125000,403015375,1461,1460,1461,1460,10200
20240604,124900,388113518,1460,1460,1460,1460,3
20240604,124800,388109138,1460,1460,1460,1460,38
20240604,124700,388053658,1460,1460,1460,1460,0
20240604,124600,388053658,1460,1460,1460,1460,50
20240604,124500,387980658,1460,1460,1460,1460,26
20240604,124400,387942698,1461,1460,1461,1460,1438
20240604,124300,385841820,1461,1461,1461,1461,502
20240604,124200,385108398,1460,1460,1460,1460,0
20240604,124100,385108398,1460,1460,1460,1460,1049
20240604,124000,383576858,1459,1459,1459,1459,50
20240604,123900,383503908,1460,1460,1460,1460,0
20240604,123800,383503908,1460,1460,1460,1460,1
20240604,123700,383502448,1457,1457,1457,1457,0
20240604,123600,383502448,1457,1458,1458,1457,1438
20240604,123500,381406782,1458,1458,1458,1458,0
20240604,123400,381406782,1458,1458,1458,1458,2
20240604,123300,381403866,1461,1460,1461,1460,517
20240604,123200,380649029,1461,1458,1461,1457,1031
20240604,123100,379142861,1462,1462,1462,1462,0
20240604,123000,379142861,1462,1462,1462,1462,0
20240604,122900,379142861,1462,1462,1462,1462,0
20240604,122800,379142861,1462,1462,1462,1462,0
20240604,122700,379142861,1462,1462,1462,1462,0
20240604,122600,379142861,1462,1462,1462,1462,0
20240604,122500,379142861,1462,1462,1462,1462,11
20240604,122400,379126779,1456,1456,1456,1456,0
20240604,122300,379126779,1456,1460,1460,1456,1000
20240604,122200,377670442,1460,1460,1460,1460,0
20240604,122100,377670442,1460,1462,1462,1460,301
20240604,122000,377230980,1460,1460,1460,1460,141
20240604,121900,377025120,1460,1460,1460,1460,53
20240604,121800,376947740,1460,1460,1460,1460,0
20240604,121700,376947740,1460,1460,1460,1460,0
20240604,121600,376947740,1460,1460,1460,1460,6
20240604,121500,376938980,1462,1462,1462,1462,0
20240604,121400,376938980,1462,1462,1462,1462,10
20240604,121300,376924360,1460,1460,1460,1460,856
20240604,121200,375674600,1460,1460,1460,1460,2748
20240604,121100,371662520,1462,1462,1462,1462,505
20240604,121000,370924210,1460,1460,1460,1460,0
20240604,120900,370924210,1460,1460,1460,1460,51
20240604,120800,370849750,1462,1462,1462,1462,1
20240604,120700,370848288,1462,1462,1462,1462,10
20240604,120600,370833668,1455,1456,1456,1455,2000
20240604,120500,367922520,1460,1460,1460,1460,19
20240604,120400,367894780,1462,1462,1462,1462,10
20240604,120300,367880160,1462,1462,1462,1462,1
20240604,120200,367878698,1462,1460,1462,1456,87
20240604,120100,367751895,1460,1460,1460,1460,100
20240604,120000,367605895,1462,1462,1462,1462,12
20240604,115900,367588351,1456,1456,1456,1456,500
20240604,115800,366860351,1456,1458,1458,1456,644
20240604,115700,365921495,1458,1458,1458,1458,404
20240604,115600,365332463,1458,1458,1458,1458,75
20240604,115500,365223113,1458,1458,1458,1458,1
20240604,115400,365221655,1458,1458,1458,1458,1377
20240604,115300,363213989,1458,1458,1458,1458,0
20240604,115200,363213989,1458,1458,1458,1458,4
20240604,115100,363208157,1456,1458,1458,1456,1456
20240604,115000,361088211,1458,1458,1458,1458,2
20240604,114900,361085295,1458,1458,1458,1458,32
20240604,114800,361038639,1456,1456,1456,1456,0
20240604,114700,361038639,1456,1458,1458,1456,1028
20240604,114600,359541771,1456,1456,1456,1456,1533
20240604,114500,357309723,1456,1456,1456,1456,0
20240604,114400,357309723,1456,1456,1456,1456,0
20240604,114300,357309723,1456,1458,1458,1456,20010
20240604,114200,328173800,1458,1458,1458,1458,7
20240604,114100,328163594,1457,1457,1457,1457,2300
20240604,114000,324812494,1457,1457,1457,1456,930
20240604,113900,323457984,1457,1457,1457,1457,17
20240604,113800,323433215,1457,1457,1457,1457,577
20240604,113700,322592526,1457,1457,1457,1457,202
20240604,113600,322298212,1457,1457,1457,1457,469
20240604,113500,321614879,1457,1458,1458,1457,3213
20240604,113400,316932335,1458,1459,1459,1458,506
20240604,113300,316194581,1459,1459,1459,1459,42
20240604,113200,316133303,1459,1459,1459,1459,4
20240604,113100,316127467,1459,1459,1459,1459,350
20240604,113000,315616817,1459,1459,1462,1458,559
20240604,112900,314801313,1460,1460,1460,1460,95
20240604,112800,314662613,1463,1463,1463,1463,0
20240604,112700,314662613,1463,1463,1463,1463,0
20240604,112600,314662613,1463,1463,1463,1463,0
20240604,112500,314662613,1463,1463,1463,1463,0
20240604,112400,314662613,1463,1463,1463,1463,0
20240604,112300,314662613,1463,1463,1463,1463,0
20240604,112200,314662613,1463,1463,1463,1463,0
20240604,112100,314662613,1463,1463,1463,1463,1
20240604,112000,314661150,1457,1457,1457,1457,0
20240604,111900,314661150,1457,1457,1457,1457,800
20240604,111800,313495550,1457,1458,1458,1456,8900
20240604,111700,300528633,1458,1458,1458,1458,2187
20240604,111600,297339987,1457,1458,1458,1457,105
20240604,111500,297187001,1457,1457,1457,1457,20
20240604,111400,297157861,1457,1459,1459,1457,9530
20240604,111300,283258894,1459,1460,1460,1459,3
20240604,111200,283254516,1460,1462,1462,1460,410
20240604,111100,282655316,1460,1460,1460,1459,2244
20240604,111000,279380046,1460,1460,1460,1460,0
20240604,110900,279380046,1460,1460,1460,1460,3840
20240604,110800,273773646,1460,1460,1460,1460,2587
20240604,110700,269996626,1460,1460,1460,1460,1953
20240604,110600,267145246,1461,1462,1462,1461,635
20240604,110500,266216879,1462,1462,1462,1462,50
20240604,110400,266143779,1462,1462,1462,1462,60
20240604,110300,266056059,1462,1461,1462,1460,1125
20240604,110200,264412583,1461,1461,1461,1461,1722
20240604,110100,261896741,1461,1461,1461,1461,101
20240604,110000,261749180,1461,1462,1462,1461,3214
20240604,105900,257052199,1462,1463,1463,1462,322
20240604,105800,256581132,1462,1462,1462,1462,11
20240604,105700,256565050,1462,1463,1463,1462,1576
20240604,105600,254260462,1463,1463,1463,1463,298
20240604,105500,253824488,1463,1463,1463,1463,1
20240604,105400,253823025,1463,1467,1468,1463,358
20240604,105300,253298331,1468,1468,1468,1468,0
20240604,105200,253298331,1468,1467,1468,1467,487
20240604,105100,252583667,1467,1467,1467,1467,214
20240604,105000,252269729,1465,1465,1465,1465,5
20240604,104900,252262404,1465,1467,1467,1465,2530
20240604,104800,248555894,1468,1468,1468,1467,113
20240604,104700,248390011,1468,1468,1468,1468,0
20240604,104600,248390011,1468,1468,1468,1468,0
20240604,104500,248390011,1468,1468,1468,1468,442
20240604,104400,247741155,1468,1468,1468,1468,7
20240604,104300,247730879,1468,1468,1468,1468,0
20240604,104200,247730879,1468,1468,1468,1468,0
20240604,104100,247730879,1468,1468,1468,1468,0
20240604,104000,247730879,1468,1468,1468,1468,16
20240604,103900,247707391,1468,1468,1468,1468,0
20240604,103800,247707391,1468,1468,1468,1468,200
20240604,103700,247413791,1461,1461,1461,1461,25
20240604,103600,247377266,1461,1461,1461,1461,0
20240604,103500,247377266,1461,1460,1461,1460,4298
20240604,103400,241099188,1460,1460,1460,1460,0
20240604,103300,241099188,1460,1460,1460,1460,1158
20240604,103200,239408508,1460,1467,1467,1460,101
20240604,103100,239261041,1467,1467,1467,1467,102
20240604,103000,239111407,1459,1464,1468,1459,3000
20240604,102900,234726097,1460,1460,1460,1460,2
20240604,102800,234723177,1460,1460,1460,1460,400
20240604,102700,234139177,1459,1460,1460,1459,967
20240604,102600,232728165,1459,1464,1464,1459,1010
20240604,102500,231252430,1464,1464,1464,1464,30
20240604,102400,231208510,1464,1464,1464,1464,40
20240604,102300,231149950,1464,1464,1464,1464,10
20240604,102200,231135310,1459,1459,1459,1459,300
20240604,102100,230697610,1459,1459,1459,1459,700
20240604,102000,229676310,1459,1459,1459,1459,0
20240604,101900,229676310,1459,1459,1459,1459,1459
20240604,101800,227547629,1458,1469,1469,1458,9521
20240604,101700,213645935,1469,1469,1469,1469,1300
20240604,101600,211736235,1469,1469,1469,1469,4
20240604,101500,211730359,1468,1468,1468,1468,20
20240604,101400,211700999,1468,1468,1468,1468,5
20240604,101300,211693659,1468,1468,1468,1468,44
20240604,101200,211629067,1469,1466,1469,1466,2939
20240604,101100,207315130,1462,1462,1462,1462,0
20240604,101000,207315130,1462,1466,1466,1462,1284
20240604,100900,205437161,1466,1466,1466,1466,428
20240604,100800,204809713,1467,1467,1467,1467,0
20240604,100700,204809713,1467,1467,1467,1467,1005
20240604,100600,203335378,1467,1467,1467,1467,1
20240604,100500,203333911,1463,1463,1468,1463,2809
20240604,100400,199224331,1468,1468,1468,1468,2
20240604,100300,199221395,1462,1465,1468,1462,4737
20240604,100200,192285043,1465,1463,1465,1463,230
20240604,100100,191948193,1462,1463,1463,1462,500
20240604,100000,191217191,1463,1463,1463,1462,770
20240604,095900,190091182,1463,1463,1463,1462,892
20240604,095800,188786431,1463,1466,1466,1463,185
20240604,095700,188515473,1466,1466,1466,1463,1214
20240604,095600,186737349,1466,1466,1466,1466,133
20240604,095500,186542371,1466,1466,1466,1466,3
20240604,095400,186537973,1466,1466,1466,1459,7
20240604,095300,186527718,1458,1458,1466,1458,374
20240604,095200,185982034,1465,1460,1465,1460,1234
20240604,095100,184179206,1461,1460,1461,1460,801
20240604,095000,183008989,1457,1458,1458,1457,448
20240604,094900,182356252,1457,1457,1457,1457,0
20240604,094800,182356252,1457,1461,1461,1457,986
20240604,094700,180917552,1458,1457,1458,1457,481
20240604,094600,180216255,1457,1458,1458,1457,1220
20240604,094500,178438195,1458,1459,1459,1458,831
20240604,094400,177226196,1459,1462,1462,1459,2805
20240604,094300,173130232,1461,1462,1462,1461,357
20240604,094200,172608645,1460,1461,1461,1460,1150
20240604,094100,170929430,1460,1462,1462,1460,680
20240604,094000,169935722,1462,1470,1470,1462,631
20240604,093900,169011090,1470,1470,1470,1470,95
20240604,093800,168871440,1470,1470,1470,1470,1111
20240604,093700,167238270,1470,1470,1470,1470,910
20240604,093600,165900570,1468,1467,1469,1467,3456
20240604,093500,160828260,1467,1464,1467,1464,2369
20240604,093400,157356427,1465,1465,1465,1465,0
20240604,093300,157356427,1465,1458,1465,1458,826
20240604,093200,156150637,1457,1457,1457,1457,1631
20240604,093100,153774270,1457,1457,1458,1457,1220
20240604,093000,151996729,1457,1459,1459,1457,959
20240604,092900,150598924,1460,1460,1460,1460,715
20240604,092800,149555024,1460,1460,1460,1460,120
20240604,092700,149379824,1459,1466,1466,1459,1172
20240604,092600,147664793,1466,1466,1466,1466,940
20240604,092500,146286753,1465,1462,1465,1462,1073
20240604,092400,144717840,1462,1459,1462,1459,1485
20240604,092300,142549362,1457,1458,1459,1457,4289
20240604,092200,136296990,1458,1458,1458,1453,1468
20240604,092100,134158430,1458,1455,1458,1453,4260
20240604,092000,127956906,1455,1456,1456,1455,1372
20240604,091900,125959594,1456,1453,1456,1453,9
20240604,091800,125946496,1453,1455,1456,1453,2565
20240604,091700,122215567,1456,1454,1457,1452,3106
20240604,091600,117698470,1455,1454,1455,1454,2902
20240604,091500,113477762,1452,1459,1459,1452,14205
20240604,091400,92800570,1459,1460,1460,1459,1966
20240604,091300,89930510,1460,1461,1462,1460,306
20240604,091200,89483690,1460,1466,1467,1459,10284
20240604,091100,74447582,1466,1471,1471,1466,19990
20240604,091000,45058165,1475,1476,1476,1472,6704
20240604,090900,35189798,1474,1474,1474,1474,1902
20240604,090800,32386250,1474,1475,1475,1474,683
20240604,090700,31379340,1475,1475,1475,1475,1300
20240604,090600,29461840,1471,1471,1471,1471,4519
20240604,090500,22814391,1471,1475,1477,1470,2656
20240604,090400,18900970,1475,1475,1475,1470,982
20240604,090300,17454780,1468,1467,1477,1467,202
20240604,090200,17157856,1476,1473,1476,1467,6135
20240604,090100,8135853,1476,1476,1476,1473,1123
20240604,090000,6479626,1476,1467,1476,1467,4416