KissMeData/013360/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,185900,243572727,1452,1452,1452,1452,2002
20240604,185800,243572727,1452,1452,1452,1452,0
20240604,185700,243572727,1452,1452,1452,1452,0
20240604,185600,243572727,1452,1452,1452,1452,0
20240604,185500,243572727,1452,1452,1452,1452,0
20240604,185400,243572727,1452,1452,1452,1452,0
20240604,185300,243572727,1452,1452,1452,1452,0
20240604,185200,243572727,1452,1452,1452,1452,0
20240604,185100,243572727,1452,1452,1452,1452,0
20240604,185000,243572727,1452,1452,1452,1452,0
20240604,184900,243572727,1452,1452,1452,1452,0
20240604,184800,243572727,1452,1452,1452,1452,0
20240604,184700,243572727,1452,1452,1452,1452,0
20240604,184600,243572727,1452,1452,1452,1452,0
20240604,184500,243572727,1452,1452,1452,1452,0
20240604,184400,243572727,1452,1452,1452,1452,0
20240604,184300,243572727,1452,1452,1452,1452,0
20240604,184200,243572727,1452,1452,1452,1452,0
20240604,184100,243572727,1452,1452,1452,1452,0
20240604,184000,243572727,1452,1452,1452,1452,0
20240604,183900,243572727,1452,1452,1452,1452,0
20240604,183800,243572727,1452,1452,1452,1452,0
20240604,183700,243572727,1452,1452,1452,1452,0
20240604,183600,243572727,1452,1452,1452,1452,0
20240604,183500,243572727,1452,1452,1452,1452,0
20240604,183400,243572727,1452,1452,1452,1452,0
20240604,183300,243572727,1452,1452,1452,1452,0
20240604,183200,243572727,1452,1452,1452,1452,0
20240604,183100,243572727,1452,1452,1452,1452,0
20240604,183000,243572727,1452,1452,1452,1452,0
20240604,182900,243572727,1452,1452,1452,1452,2002
20240604,182800,243572727,1452,1452,1452,1452,0
20240604,182700,243572727,1452,1452,1452,1452,0
20240604,182600,243572727,1452,1452,1452,1452,0
20240604,182500,243572727,1452,1452,1452,1452,0
20240604,182400,243572727,1452,1452,1452,1452,0
20240604,182300,243572727,1452,1452,1452,1452,0
20240604,182200,243572727,1452,1452,1452,1452,0
20240604,182100,243572727,1452,1452,1452,1452,0
20240604,182000,243572727,1452,1452,1452,1452,0
20240604,181900,243572727,1452,1452,1452,1452,0
20240604,181800,243572727,1452,1452,1452,1452,0
20240604,181700,243572727,1452,1452,1452,1452,0
20240604,181600,243572727,1452,1452,1452,1452,0
20240604,181500,243572727,1452,1452,1452,1452,0
20240604,181400,243572727,1452,1452,1452,1452,0
20240604,181300,243572727,1452,1452,1452,1452,0
20240604,181200,243572727,1452,1452,1452,1452,0
20240604,181100,243572727,1452,1452,1452,1452,0
20240604,181000,243572727,1452,1452,1452,1452,0
20240604,180900,243572727,1452,1452,1452,1452,0
20240604,180800,243572727,1452,1452,1452,1452,0
20240604,180700,243572727,1452,1452,1452,1452,0
20240604,180600,243572727,1452,1452,1452,1452,0
20240604,180500,243572727,1452,1452,1452,1452,0
20240604,180400,243572727,1452,1452,1452,1452,0
20240604,180300,243572727,1452,1452,1452,1452,0
20240604,180200,243572727,1452,1452,1452,1452,0
20240604,180100,243572727,1452,1452,1452,1452,0
20240604,180000,243572727,1452,1452,1452,1452,0
20240604,175900,243572727,1452,1452,1452,1452,2002
20240604,175800,243572727,1452,1452,1452,1452,0
20240604,175700,243572727,1452,1452,1452,1452,0
20240604,175600,243572727,1452,1452,1452,1452,0
20240604,175500,243572727,1452,1452,1452,1452,0
20240604,175400,243572727,1452,1452,1452,1452,0
20240604,175300,243572727,1452,1452,1452,1452,0
20240604,175200,243572727,1452,1452,1452,1452,0
20240604,175100,243572727,1452,1452,1452,1452,0
20240604,175000,243572727,1452,1452,1452,1452,0
20240604,174900,243572727,1452,1452,1452,1452,0
20240604,174800,243572727,1452,1452,1452,1452,0
20240604,174700,243572727,1452,1452,1452,1452,0
20240604,174600,243572727,1452,1452,1452,1452,0
20240604,174500,243572727,1452,1452,1452,1452,0
20240604,174400,243572727,1452,1452,1452,1452,0
20240604,174300,243572727,1452,1452,1452,1452,0
20240604,174200,243572727,1452,1452,1452,1452,0
20240604,174100,243572727,1452,1452,1452,1452,0
20240604,174000,243572727,1452,1452,1452,1452,0
20240604,173900,243572727,1452,1452,1452,1452,0
20240604,173800,243572727,1452,1452,1452,1452,0
20240604,173700,243572727,1452,1452,1452,1452,0
20240604,173600,243572727,1452,1452,1452,1452,0
20240604,173500,243572727,1452,1452,1452,1452,0
20240604,173400,243572727,1452,1452,1452,1452,0
20240604,173300,243572727,1452,1452,1452,1452,0
20240604,173200,243572727,1452,1452,1452,1452,0
20240604,173100,243572727,1452,1452,1452,1452,0
20240604,173000,243572727,1452,1452,1452,1452,0
20240604,172900,243572727,1452,1452,1452,1452,2002
20240604,172800,243572727,1452,1452,1452,1452,0
20240604,172700,243572727,1452,1452,1452,1452,0
20240604,172600,243572727,1452,1452,1452,1452,0
20240604,172500,243572727,1452,1452,1452,1452,0
20240604,172400,243572727,1452,1452,1452,1452,0
20240604,172300,243572727,1452,1452,1452,1452,0
20240604,172200,243572727,1452,1452,1452,1452,0
20240604,172100,243572727,1452,1452,1452,1452,0
20240604,172000,243572727,1452,1452,1452,1452,0
20240604,171900,243572727,1452,1452,1452,1452,0
20240604,171800,243572727,1452,1452,1452,1452,0
20240604,171700,243572727,1452,1452,1452,1452,0
20240604,171600,243572727,1452,1452,1452,1452,0
20240604,171500,243572727,1452,1452,1452,1452,0
20240604,171400,243572727,1452,1452,1452,1452,0
20240604,171300,243572727,1452,1452,1452,1452,0
20240604,171200,243572727,1452,1452,1452,1452,0
20240604,171100,243572727,1452,1452,1452,1452,0
20240604,171000,243572727,1452,1452,1452,1452,0
20240604,170900,243572727,1452,1452,1452,1452,0
20240604,170800,243572727,1452,1452,1452,1452,0
20240604,170700,243572727,1452,1452,1452,1452,0
20240604,170600,243572727,1452,1452,1452,1452,0
20240604,170500,243572727,1452,1452,1452,1452,0
20240604,170400,243572727,1452,1452,1452,1452,0
20240604,170300,243572727,1452,1452,1452,1452,0
20240604,170200,243572727,1452,1452,1452,1452,0
20240604,170100,243572727,1452,1452,1452,1452,0
20240604,170000,243572727,1452,1452,1452,1452,0
20240604,165900,243572727,1452,1452,1452,1452,2002
20240604,165800,243572727,1452,1452,1452,1452,0
20240604,165700,243572727,1452,1452,1452,1452,0
20240604,165600,243572727,1452,1452,1452,1452,0
20240604,165500,243572727,1452,1452,1452,1452,0
20240604,165400,243572727,1452,1452,1452,1452,0
20240604,165300,243572727,1452,1452,1452,1452,0
20240604,165200,243572727,1452,1452,1452,1452,0
20240604,165100,243572727,1452,1452,1452,1452,0
20240604,165000,243572727,1452,1452,1452,1452,0
20240604,164900,243572727,1452,1452,1452,1452,0
20240604,164800,243572727,1452,1452,1452,1452,0
20240604,164700,243572727,1452,1452,1452,1452,0
20240604,164600,243572727,1452,1452,1452,1452,0
20240604,164500,243572727,1452,1452,1452,1452,0
20240604,164400,243572727,1452,1452,1452,1452,0
20240604,164300,243572727,1452,1452,1452,1452,0
20240604,164200,243572727,1452,1452,1452,1452,0
20240604,164100,243572727,1452,1452,1452,1452,0
20240604,164000,243572727,1452,1452,1452,1452,0
20240604,163900,243572727,1452,1452,1452,1452,0
20240604,163800,243572727,1452,1452,1452,1452,0
20240604,163700,243572727,1452,1452,1452,1452,0
20240604,163600,243572727,1452,1452,1452,1452,0
20240604,163500,243572727,1452,1452,1452,1452,0
20240604,163400,243572727,1452,1452,1452,1452,0
20240604,163300,243572727,1452,1452,1452,1452,0
20240604,163200,243572727,1452,1452,1452,1452,0
20240604,163100,243572727,1452,1452,1452,1452,0
20240604,163000,243572727,1452,1452,1452,1452,0
20240604,162900,243572727,1452,1452,1452,1452,2002
20240604,162800,243572727,1452,1452,1452,1452,0
20240604,162700,243572727,1452,1452,1452,1452,0
20240604,162600,243572727,1452,1452,1452,1452,0
20240604,162500,243572727,1452,1452,1452,1452,0
20240604,162400,243572727,1452,1452,1452,1452,0
20240604,162300,243572727,1452,1452,1452,1452,0
20240604,162200,243572727,1452,1452,1452,1452,0
20240604,162100,243572727,1452,1452,1452,1452,0
20240604,162000,243572727,1452,1452,1452,1452,0
20240604,161900,243572727,1452,1452,1452,1452,0
20240604,161800,243572727,1452,1452,1452,1452,0
20240604,161700,243572727,1452,1452,1452,1452,0
20240604,161600,243572727,1452,1452,1452,1452,0
20240604,161500,243572727,1452,1452,1452,1452,0
20240604,161400,243572727,1452,1452,1452,1452,0
20240604,161300,243572727,1452,1452,1452,1452,0
20240604,161200,243572727,1452,1452,1452,1452,0
20240604,161100,243572727,1452,1452,1452,1452,0
20240604,161000,243572727,1452,1452,1452,1452,0
20240604,160900,243572727,1452,1452,1452,1452,0
20240604,160800,243572727,1452,1452,1452,1452,0
20240604,160700,243572727,1452,1452,1452,1452,0
20240604,160600,243572727,1452,1452,1452,1452,0
20240604,160500,243572727,1452,1452,1452,1452,0
20240604,160400,243572727,1452,1452,1452,1452,0
20240604,160300,243572727,1452,1452,1452,1452,0
20240604,160200,243572727,1452,1452,1452,1452,0
20240604,160100,243572727,1452,1452,1452,1452,0
20240604,160000,243572727,1452,1452,1452,1452,0
20240604,155900,243572727,1452,1452,1452,1452,2002
20240604,155800,243572727,1452,1452,1452,1452,0
20240604,155700,243572727,1452,1452,1452,1452,0
20240604,155600,243572727,1452,1452,1452,1452,0
20240604,155500,243572727,1452,1452,1452,1452,0
20240604,155400,243572727,1452,1452,1452,1452,0
20240604,155300,243572727,1452,1452,1452,1452,0
20240604,155200,243572727,1452,1452,1452,1452,0
20240604,155100,243572727,1452,1452,1452,1452,0
20240604,155000,243572727,1452,1452,1452,1452,0
20240604,154900,243572727,1452,1452,1452,1452,0
20240604,154800,243572727,1452,1452,1452,1452,0
20240604,154700,243572727,1452,1452,1452,1452,0
20240604,154600,243572727,1452,1452,1452,1452,0
20240604,154500,243572727,1452,1452,1452,1452,0
20240604,154400,243572727,1452,1452,1452,1452,0
20240604,154300,243572727,1452,1452,1452,1452,0
20240604,154200,243572727,1452,1452,1452,1452,0
20240604,154100,243572727,1452,1452,1452,1452,0
20240604,154000,243572727,1452,1452,1452,1452,0
20240604,153900,243572727,1452,1452,1452,1452,0
20240604,153800,243572727,1452,1452,1452,1452,0
20240604,153700,243572727,1452,1452,1452,1452,0
20240604,153600,243572727,1452,1452,1452,1452,0
20240604,153500,243572727,1452,1452,1452,1452,0
20240604,153400,243572727,1452,1452,1452,1452,0
20240604,153300,243572727,1452,1452,1452,1452,0
20240604,153200,243572727,1452,1452,1452,1452,0
20240604,153100,243572727,1452,1452,1452,1452,0
20240604,153000,243572727,1452,1452,1452,1452,2002
20240604,152900,240665823,1464,1464,1464,1464,0
20240604,152800,240665823,1464,1464,1464,1464,0
20240604,152700,240665823,1464,1464,1464,1464,0
20240604,152600,240665823,1464,1464,1464,1464,0
20240604,152500,240665823,1464,1464,1464,1464,0
20240604,152400,240665823,1464,1464,1464,1464,0
20240604,152300,240665823,1464,1464,1464,1464,0
20240604,152200,240665823,1464,1464,1464,1464,0
20240604,152100,240665823,1464,1464,1464,1464,0
20240604,152000,240665823,1464,1464,1464,1464,0
20240604,151900,240665823,1464,1464,1464,1464,25
20240604,151800,240629223,1464,1464,1464,1463,190
20240604,151700,240351083,1465,1451,1465,1450,762
20240604,151600,239244478,1452,1452,1452,1452,79
20240604,151500,239129770,1465,1466,1466,1465,30
20240604,151400,239085810,1467,1465,1467,1465,90
20240604,151300,238953880,1451,1454,1454,1451,870
20240604,151200,237691218,1454,1454,1454,1454,0
20240604,151100,237691218,1454,1456,1456,1454,1583
20240604,151000,235386372,1452,1452,1452,1452,76
20240604,150900,235276020,1456,1456,1456,1456,815
20240604,150800,234089380,1452,1452,1452,1452,0
20240604,150700,234089380,1452,1452,1452,1452,10
20240604,150600,234074860,1451,1452,1452,1451,4
20240604,150500,234069055,1455,1457,1457,1455,3604
20240604,150400,228822528,1458,1458,1458,1458,5
20240604,150300,228815238,1458,1458,1458,1458,0
20240604,150200,228815238,1458,1458,1458,1458,331
20240604,150100,228332640,1458,1458,1458,1458,1
20240604,150000,228331182,1469,1469,1469,1469,0
20240604,145900,228331182,1469,1469,1469,1469,0
20240604,145800,228331182,1469,1469,1469,1469,0
20240604,145700,228331182,1469,1469,1469,1469,0
20240604,145600,228331182,1469,1469,1469,1469,0
20240604,145500,228331182,1469,1469,1469,1469,0
20240604,145400,228331182,1469,1465,1469,1465,1500
20240604,145300,226129682,1470,1470,1470,1470,0
20240604,145200,226129682,1470,1470,1470,1470,0
20240604,145100,226129682,1470,1470,1470,1470,0
20240604,145000,226129682,1470,1470,1470,1470,0
20240604,144900,226129682,1470,1470,1470,1470,0
20240604,144800,226129682,1470,1462,1470,1462,50
20240604,144700,226056293,1458,1458,1458,1457,129
20240604,144600,225868302,1458,1458,1458,1458,530
20240604,144500,225095562,1458,1457,1458,1457,206
20240604,144400,224795220,1457,1457,1457,1457,1
20240604,144300,224793763,1458,1458,1458,1458,3000
20240604,144200,220419763,1458,1458,1458,1458,1
20240604,144100,220418305,1456,1456,1456,1456,0
20240604,144000,220418305,1456,1455,1456,1455,256
20240604,143900,220045576,1455,1455,1455,1455,0
20240604,143800,220045576,1455,1455,1455,1455,0
20240604,143700,220045576,1455,1455,1455,1455,2
20240604,143600,220042666,1455,1455,1455,1455,0
20240604,143500,220042666,1455,1455,1455,1455,0
20240604,143400,220042666,1455,1455,1455,1455,0
20240604,143300,220042666,1455,1455,1455,1455,1
20240604,143200,220041211,1448,1448,1448,1448,0
20240604,143100,220041211,1448,1448,1448,1448,1200
20240604,143000,218303611,1448,1448,1448,1448,3500
20240604,142900,213235611,1456,1456,1456,1456,1
20240604,142800,213234155,1446,1446,1446,1446,0
20240604,142700,213234155,1446,1446,1446,1446,0
20240604,142600,213234155,1446,1454,1454,1446,2393
20240604,142500,209761302,1454,1456,1456,1454,2483
20240604,142400,206149835,1456,1456,1456,1456,0
20240604,142300,206149835,1456,1456,1456,1456,0
20240604,142200,206149835,1456,1456,1456,1456,0
20240604,142100,206149835,1456,1456,1456,1456,0
20240604,142000,206149835,1456,1456,1456,1456,0
20240604,141900,206149835,1456,1456,1456,1456,181
20240604,141800,205886299,1457,1457,1457,1457,30
20240604,141700,205842589,1457,1457,1457,1457,374
20240604,141600,205297671,1458,1458,1458,1458,0
20240604,141500,205297671,1458,1458,1458,1458,0
20240604,141400,205297671,1458,1458,1458,1458,0
20240604,141300,205297671,1458,1458,1458,1458,59
20240604,141200,205211649,1458,1458,1458,1458,1
20240604,141100,205210191,1458,1458,1458,1458,0
20240604,141000,205210191,1458,1458,1458,1458,0
20240604,140900,205210191,1458,1460,1460,1458,1709
20240604,140800,202715393,1459,1459,1459,1459,0
20240604,140700,202715393,1459,1459,1459,1459,0
20240604,140600,202715393,1459,1460,1460,1459,740
20240604,140500,201635213,1461,1462,1462,1461,250
20240604,140400,201269883,1463,1463,1463,1463,1
20240604,140300,201268420,1463,1463,1463,1463,0
20240604,140200,201268420,1463,1464,1464,1463,1344
20240604,140100,199302147,1463,1463,1463,1463,4
20240604,140000,199296295,1464,1465,1465,1464,550
20240604,135900,198490795,1464,1464,1464,1464,0
20240604,135800,198490795,1464,1464,1464,1464,276
20240604,135700,198086731,1465,1465,1465,1465,0
20240604,135600,198086731,1465,1465,1465,1465,374
20240604,135500,197538821,1465,1465,1465,1465,0
20240604,135400,197538821,1465,1465,1465,1465,1451
20240604,135300,195413106,1465,1465,1465,1465,58
20240604,135200,195328136,1468,1468,1468,1468,0
20240604,135100,195328136,1468,1468,1468,1468,442
20240604,135000,194679280,1468,1468,1468,1468,3
20240604,134900,194674876,1468,1469,1469,1468,94
20240604,134800,194536883,1470,1470,1470,1470,124
20240604,134700,194354603,1471,1471,1471,1471,1
20240604,134600,194353132,1473,1473,1473,1473,0
20240604,134500,194353132,1473,1471,1473,1471,20
20240604,134400,194323679,1471,1470,1471,1470,4
20240604,134300,194317798,1473,1473,1473,1473,0
20240604,134200,194317798,1473,1473,1473,1473,0
20240604,134100,194317798,1473,1473,1473,1473,0
20240604,134000,194317798,1473,1472,1473,1472,256
20240604,133900,193940760,1472,1472,1472,1472,0
20240604,133800,193940760,1472,1471,1472,1471,7554
20240604,133700,182821535,1469,1469,1469,1469,0
20240604,133600,182821535,1469,1469,1469,1469,1900
20240604,133500,180030435,1470,1470,1470,1470,411
20240604,133400,179426265,1470,1470,1470,1470,50
20240604,133300,179352765,1470,1470,1470,1470,21
20240604,133200,179321895,1470,1470,1470,1470,0
20240604,133100,179321895,1470,1470,1470,1470,11
20240604,133000,179305725,1470,1470,1470,1470,1
20240604,132900,179304255,1470,1470,1470,1470,0
20240604,132800,179304255,1470,1470,1470,1470,1926
20240604,132700,176473035,1470,1470,1470,1470,0
20240604,132600,176473035,1470,1470,1470,1470,12
20240604,132500,176455395,1470,1470,1470,1470,20
20240604,132400,176425995,1470,1470,1470,1470,0
20240604,132300,176425995,1470,1470,1470,1470,0
20240604,132200,176425995,1470,1470,1470,1470,500
20240604,132100,175690995,1471,1471,1471,1471,773
20240604,132000,174553912,1470,1470,1470,1470,1
20240604,131900,174552442,1470,1470,1470,1470,0
20240604,131800,174552442,1470,1470,1470,1470,0
20240604,131700,174552442,1470,1470,1470,1470,0
20240604,131600,174552442,1470,1470,1470,1470,1757
20240604,131500,171969652,1469,1469,1469,1469,1360
20240604,131400,169971812,1470,1470,1470,1470,0
20240604,131300,169971812,1470,1470,1470,1470,0
20240604,131200,169971812,1470,1470,1470,1470,4
20240604,131100,169965932,1469,1469,1469,1469,0
20240604,131000,169965932,1469,1469,1469,1469,0
20240604,130900,169965932,1469,1469,1469,1469,41
20240604,130800,169905703,1469,1469,1469,1469,359
20240604,130700,169378332,1469,1469,1469,1469,0
20240604,130600,169378332,1469,1469,1469,1469,0
20240604,130500,169378332,1469,1469,1469,1469,0
20240604,130400,169378332,1469,1469,1469,1469,2832
20240604,130300,165218124,1469,1469,1469,1469,0
20240604,130200,165218124,1469,1467,1469,1467,438
20240604,130100,164575176,1469,1469,1469,1469,0
20240604,130000,164575176,1469,1469,1469,1469,0
20240604,125900,164575176,1469,1469,1469,1469,0
20240604,125800,164575176,1469,1470,1470,1469,316
20240604,125700,164110971,1471,1471,1471,1471,1
20240604,125600,164109500,1470,1469,1470,1469,777
20240604,125500,162967939,1469,1469,1469,1469,0
20240604,125400,162967939,1469,1469,1469,1469,0
20240604,125300,162967939,1469,1469,1469,1463,312
20240604,125200,162511118,1466,1466,1466,1466,0
20240604,125100,162511118,1466,1466,1466,1466,0
20240604,125000,162511118,1466,1466,1466,1466,1
20240604,124900,162509652,1466,1467,1467,1466,300
20240604,124800,162069838,1466,1467,1467,1466,278
20240604,124700,161662160,1469,1469,1469,1469,383
20240604,124600,161099533,1469,1469,1469,1469,0
20240604,124500,161099533,1469,1469,1469,1469,50
20240604,124400,161026083,1468,1468,1468,1468,0
20240604,124300,161026083,1468,1468,1468,1468,1
20240604,124200,161024615,1469,1469,1469,1469,0
20240604,124100,161024615,1469,1469,1469,1469,3
20240604,124000,161020208,1468,1467,1468,1467,1775
20240604,123900,158416149,1467,1467,1467,1467,0
20240604,123800,158416149,1467,1467,1467,1467,0
20240604,123700,158416149,1467,1467,1468,1467,1446
20240604,123600,156294866,1466,1466,1466,1466,200
20240604,123500,156001666,1466,1466,1466,1466,9
20240604,123400,155988472,1467,1467,1467,1467,200
20240604,123300,155695072,1466,1466,1466,1466,287
20240604,123200,155274330,1466,1466,1466,1466,0
20240604,123100,155274330,1466,1466,1466,1466,0
20240604,123000,155274330,1466,1466,1466,1466,58
20240604,122900,155189302,1466,1466,1466,1466,100
20240604,122800,155042702,1466,1466,1466,1466,1
20240604,122700,155041236,1465,1465,1465,1465,601
20240604,122600,154160771,1465,1470,1470,1465,199
20240604,122500,153869191,1470,1470,1470,1470,491
20240604,122400,153147421,1470,1470,1470,1470,0
20240604,122300,153147421,1470,1470,1470,1470,0
20240604,122200,153147421,1470,1470,1470,1470,68
20240604,122100,153047461,1470,1467,1470,1466,58
20240604,122000,152962320,1466,1465,1466,1465,203
20240604,121900,152664922,1465,1467,1467,1465,69
20240604,121800,152563709,1467,1467,1467,1467,1501
20240604,121700,150361742,1467,1467,1467,1467,3
20240604,121600,150357341,1466,1465,1466,1465,719
20240604,121500,149303328,1465,1465,1465,1465,0
20240604,121400,149303328,1465,1465,1465,1465,0
20240604,121300,149303328,1465,1465,1465,1465,1001
20240604,121200,147836863,1464,1464,1464,1464,20
20240604,121100,147807583,1465,1465,1465,1465,0
20240604,121000,147807583,1465,1465,1465,1465,20
20240604,120900,147778283,1465,1465,1465,1465,0
20240604,120800,147778283,1465,1464,1465,1464,900
20240604,120700,146459907,1464,1464,1464,1464,2500
20240604,120600,142799907,1461,1461,1461,1461,0
20240604,120500,142799907,1461,1461,1461,1461,0
20240604,120400,142799907,1461,1461,1461,1461,0
20240604,120300,142799907,1461,1461,1461,1461,0
20240604,120200,142799907,1461,1461,1461,1461,1
20240604,120100,142798446,1460,1460,1460,1460,0
20240604,120000,142798446,1460,1460,1460,1460,0
20240604,115900,142798446,1460,1460,1460,1460,0
20240604,115800,142798446,1460,1460,1460,1460,3
20240604,115700,142794066,1459,1459,1459,1459,21
20240604,115600,142763427,1459,1459,1459,1459,0
20240604,115500,142763427,1459,1459,1459,1459,1000
20240604,115400,141304427,1464,1464,1464,1464,9
20240604,115300,141291251,1464,1464,1464,1464,4
20240604,115200,141285395,1464,1464,1464,1464,37
20240604,115100,141231227,1464,1464,1464,1464,500
20240604,115000,140499227,1464,1464,1465,1464,859
20240604,114900,139241600,1464,1462,1464,1462,584
20240604,114800,138386668,1462,1462,1462,1462,0
20240604,114700,138386668,1462,1462,1462,1462,9
20240604,114600,138373510,1460,1460,1460,1460,1
20240604,114500,138372050,1460,1460,1460,1460,0
20240604,114400,138372050,1460,1458,1461,1457,1616
20240604,114300,136013198,1458,1458,1458,1458,2
20240604,114200,136010282,1460,1460,1460,1460,0
20240604,114100,136010282,1460,1460,1460,1460,0
20240604,114000,136010282,1460,1460,1460,1460,0
20240604,113900,136010282,1460,1460,1460,1460,0
20240604,113800,136010282,1460,1460,1460,1460,0
20240604,113700,136010282,1460,1460,1460,1460,0
20240604,113600,136010282,1460,1460,1460,1460,7
20240604,113500,136000062,1460,1460,1460,1460,10
20240604,113400,135985462,1459,1459,1459,1459,0
20240604,113300,135985462,1459,1458,1459,1458,793
20240604,113200,134828548,1457,1457,1457,1457,58
20240604,113100,134744042,1457,1457,1457,1457,2
20240604,113000,134741128,1456,1456,1456,1456,1
20240604,112900,134739672,1455,1455,1455,1455,0
20240604,112800,134739672,1455,1455,1455,1455,0
20240604,112700,134739672,1455,1456,1456,1455,415
20240604,112600,134135664,1458,1458,1458,1458,7
20240604,112500,134125458,1459,1459,1459,1459,200
20240604,112400,133833658,1459,1455,1459,1455,5424
20240604,112300,125938587,1455,1455,1455,1455,250
20240604,112200,125574837,1454,1454,1454,1454,58
20240604,112100,125490505,1454,1454,1454,1454,10
20240604,112000,125475965,1454,1454,1454,1451,36
20240604,111900,125423723,1454,1454,1454,1454,100
20240604,111800,125278323,1455,1454,1455,1449,1275
20240604,111700,123424160,1455,1455,1455,1455,0
20240604,111600,123424160,1455,1455,1455,1455,1
20240604,111500,123422705,1454,1454,1454,1454,50
20240604,111400,123350005,1455,1455,1455,1446,468
20240604,111300,122670460,1455,1455,1455,1455,1
20240604,111200,122669005,1446,1446,1446,1446,671
20240604,111100,121698739,1455,1455,1455,1454,6710
20240604,111000,111936435,1455,1450,1455,1450,3150
20240604,110900,107354796,1454,1454,1454,1454,0
20240604,110800,107354796,1454,1454,1454,1454,0
20240604,110700,107354796,1454,1454,1454,1454,1
20240604,110600,107353342,1446,1446,1446,1446,0
20240604,110500,107353342,1446,1446,1446,1446,100
20240604,110400,107208742,1455,1455,1455,1455,0
20240604,110300,107208742,1455,1453,1455,1453,352
20240604,110200,106697102,1453,1453,1453,1446,903
20240604,110100,105391343,1446,1446,1446,1446,0
20240604,110000,105391343,1446,1447,1447,1446,1376
20240604,105900,103401642,1446,1446,1446,1446,0
20240604,105800,103401642,1446,1446,1446,1446,150
20240604,105700,103184742,1446,1454,1454,1446,3032
20240604,105600,98792532,1454,1454,1454,1454,1
20240604,105500,98791078,1452,1454,1454,1452,1131
20240604,105400,97148666,1454,1454,1454,1454,0
20240604,105300,97148666,1454,1454,1454,1454,129
20240604,105200,96961100,1454,1454,1454,1454,0
20240604,105100,96961100,1454,1454,1454,1454,581
20240604,105000,96116326,1455,1455,1455,1455,0
20240604,104900,96116326,1455,1455,1455,1455,0
20240604,104800,96116326,1455,1455,1455,1455,150
20240604,104700,95898076,1455,1450,1455,1450,14
20240604,104600,95877756,1449,1449,1449,1449,567
20240604,104500,95056173,1449,1449,1449,1449,100
20240604,104400,94911273,1449,1449,1449,1449,40
20240604,104300,94853313,1445,1445,1445,1445,0
20240604,104200,94853313,1445,1445,1445,1445,0
20240604,104100,94853313,1445,1445,1445,1445,0
20240604,104000,94853313,1445,1446,1446,1445,51
20240604,103900,94779568,1446,1447,1447,1446,1279
20240604,103800,92929173,1447,1453,1453,1447,1783
20240604,103700,90346337,1453,1453,1453,1453,0
20240604,103600,90346337,1453,1453,1453,1453,0
20240604,103500,90346337,1453,1453,1453,1453,0
20240604,103400,90346337,1453,1453,1453,1453,0
20240604,103300,90346337,1453,1453,1453,1453,0
20240604,103200,90346337,1453,1453,1453,1453,1
20240604,103100,90344884,1451,1453,1453,1451,20
20240604,103000,90315862,1451,1451,1451,1451,0
20240604,102900,90315862,1451,1453,1453,1451,725
20240604,102800,89263450,1453,1453,1453,1453,0
20240604,102700,89263450,1453,1453,1453,1453,0
20240604,102600,89263450,1453,1453,1453,1453,100
20240604,102500,89118150,1453,1453,1453,1453,1
20240604,102400,89116697,1460,1460,1460,1460,0
20240604,102300,89116697,1460,1460,1460,1460,0
20240604,102200,89116697,1460,1460,1460,1460,0
20240604,102100,89116697,1460,1455,1460,1455,62
20240604,102000,89026482,1454,1454,1454,1454,25
20240604,101900,88990132,1454,1454,1454,1454,0
20240604,101800,88990132,1454,1454,1454,1454,1295
20240604,101700,87107202,1455,1455,1455,1455,98
20240604,101600,86964612,1455,1455,1455,1455,0
20240604,101500,86964612,1455,1455,1455,1455,0
20240604,101400,86964612,1455,1455,1455,1455,2
20240604,101300,86961702,1460,1457,1460,1454,276
20240604,101200,86559994,1457,1457,1457,1457,0
20240604,101100,86559994,1457,1457,1457,1457,0
20240604,101000,86559994,1457,1457,1457,1457,1
20240604,100900,86558537,1457,1457,1457,1457,0
20240604,100800,86558537,1457,1457,1457,1456,1328
20240604,100700,84624224,1460,1460,1460,1457,603
20240604,100600,83743847,1457,1457,1460,1457,5
20240604,100500,83736559,1460,1460,1460,1457,211
20240604,100400,83428505,1460,1457,1460,1457,3
20240604,100300,83424131,1460,1460,1460,1460,1
20240604,100200,83422671,1456,1456,1456,1456,20
20240604,100100,83393551,1456,1455,1456,1455,400
20240604,100000,82811451,1455,1460,1460,1455,153
20240604,095900,82588571,1455,1455,1455,1455,0
20240604,095800,82588571,1455,1455,1455,1455,20
20240604,095700,82559471,1461,1458,1461,1458,1141
20240604,095600,80895266,1455,1455,1455,1455,0
20240604,095500,80895266,1455,1455,1455,1455,0
20240604,095400,80895266,1455,1455,1455,1455,2395
20240604,095300,77410541,1454,1454,1454,1454,0
20240604,095200,77410541,1454,1451,1454,1451,488
20240604,095100,76702450,1451,1454,1455,1451,17
20240604,095000,76677737,1451,1454,1454,1451,51
20240604,094900,76603673,1455,1455,1455,1455,1
20240604,094800,76602218,1455,1455,1455,1455,0
20240604,094700,76602218,1455,1455,1455,1455,1
20240604,094600,76600763,1455,1451,1455,1451,682
20240604,094500,75611173,1451,1451,1451,1451,20
20240604,094400,75582153,1451,1451,1451,1451,0
20240604,094300,75582153,1451,1450,1451,1449,857
20240604,094200,74339282,1451,1451,1451,1451,853
20240604,094100,73101579,1455,1455,1455,1455,101
20240604,094000,72954624,1455,1455,1455,1455,0
20240604,093900,72954624,1455,1455,1455,1455,0
20240604,093800,72954624,1455,1455,1455,1455,135
20240604,093700,72758199,1458,1458,1458,1458,0
20240604,093600,72758199,1458,1458,1458,1458,7
20240604,093500,72747993,1459,1459,1459,1459,300
20240604,093400,72310293,1459,1459,1459,1459,0
20240604,093300,72310293,1459,1459,1459,1459,0
20240604,093200,72310293,1459,1459,1459,1459,4
20240604,093100,72304457,1459,1459,1459,1459,500
20240604,093000,71574957,1458,1458,1458,1458,265
20240604,092900,71188587,1458,1458,1458,1458,0
20240604,092800,71188587,1458,1458,1458,1458,1
20240604,092700,71187129,1452,1456,1456,1452,738
20240604,092600,70112605,1460,1460,1460,1460,0
20240604,092500,70112605,1460,1460,1460,1460,40
20240604,092400,70054205,1460,1460,1460,1460,5
20240604,092300,70046905,1456,1456,1456,1456,100
20240604,092200,69901305,1461,1458,1461,1458,884
20240604,092100,68611186,1448,1448,1448,1448,0
20240604,092000,68611186,1448,1448,1448,1448,725
20240604,091900,67561386,1446,1459,1459,1446,101
20240604,091800,67415327,1460,1460,1460,1460,2469
20240604,091700,63810587,1460,1447,1461,1446,8904
20240604,091600,50815781,1447,1450,1450,1447,2249
20240604,091500,47561460,1458,1458,1458,1458,120
20240604,091400,47386500,1458,1458,1458,1458,1013
20240604,091300,45909546,1460,1460,1460,1460,5
20240604,091200,45902246,1460,1456,1460,1454,8547
20240604,091100,33467292,1455,1453,1460,1453,3746
20240604,091000,28016769,1446,1440,1446,1438,2997
20240604,090900,23691733,1443,1446,1447,1443,4165
20240604,090800,17666152,1446,1447,1447,1446,4154
20240604,090700,11655574,1447,1447,1447,1447,540
20240604,090600,10874194,1447,1447,1447,1447,80
20240604,090500,10758434,1447,1448,1448,1447,2908
20240604,090400,6550547,1448,1448,1448,1448,787
20240604,090300,5410971,1448,1452,1452,1448,800
20240604,090200,4249383,1452,1452,1462,1449,107
20240604,090100,4094015,1465,1464,1465,1464,500
20240604,090000,3361615,1454,1472,1472,1454,2284