KissMeData/018000/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,190400,762068751,796,796,796,796,21428
20240604,190300,762068751,796,796,796,796,0
20240604,190200,762068751,796,796,796,796,0
20240604,190100,762068751,796,796,796,796,0
20240604,190000,762068751,796,796,796,796,0
20240604,185900,762068751,796,796,796,796,0
20240604,185800,762068751,796,796,796,796,0
20240604,185700,762068751,796,796,796,796,0
20240604,185600,762068751,796,796,796,796,0
20240604,185500,762068751,796,796,796,796,0
20240604,185400,762068751,796,796,796,796,0
20240604,185300,762068751,796,796,796,796,0
20240604,185200,762068751,796,796,796,796,0
20240604,185100,762068751,796,796,796,796,0
20240604,185000,762068751,796,796,796,796,0
20240604,184900,762068751,796,796,796,796,0
20240604,184800,762068751,796,796,796,796,0
20240604,184700,762068751,796,796,796,796,0
20240604,184600,762068751,796,796,796,796,0
20240604,184500,762068751,796,796,796,796,0
20240604,184400,762068751,796,796,796,796,0
20240604,184300,762068751,796,796,796,796,0
20240604,184200,762068751,796,796,796,796,0
20240604,184100,762068751,796,796,796,796,0
20240604,184000,762068751,796,796,796,796,0
20240604,183900,762068751,796,796,796,796,0
20240604,183800,762068751,796,796,796,796,0
20240604,183700,762068751,796,796,796,796,0
20240604,183600,762068751,796,796,796,796,0
20240604,183500,762068751,796,796,796,796,0
20240604,183400,762068751,796,796,796,796,21428
20240604,183300,762068751,796,796,796,796,0
20240604,183200,762068751,796,796,796,796,0
20240604,183100,762068751,796,796,796,796,0
20240604,183000,762068751,796,796,796,796,0
20240604,182900,762068751,796,796,796,796,0
20240604,182800,762068751,796,796,796,796,0
20240604,182700,762068751,796,796,796,796,0
20240604,182600,762068751,796,796,796,796,0
20240604,182500,762068751,796,796,796,796,0
20240604,182400,762068751,796,796,796,796,0
20240604,182300,762068751,796,796,796,796,0
20240604,182200,762068751,796,796,796,796,0
20240604,182100,762068751,796,796,796,796,0
20240604,182000,762068751,796,796,796,796,0
20240604,181900,762068751,796,796,796,796,0
20240604,181800,762068751,796,796,796,796,0
20240604,181700,762068751,796,796,796,796,0
20240604,181600,762068751,796,796,796,796,0
20240604,181500,762068751,796,796,796,796,0
20240604,181400,762068751,796,796,796,796,0
20240604,181300,762068751,796,796,796,796,0
20240604,181200,762068751,796,796,796,796,0
20240604,181100,762068751,796,796,796,796,0
20240604,181000,762068751,796,796,796,796,0
20240604,180900,762068751,796,796,796,796,0
20240604,180800,762068751,796,796,796,796,0
20240604,180700,762068751,796,796,796,796,0
20240604,180600,762068751,796,796,796,796,0
20240604,180500,762068751,796,796,796,796,0
20240604,180400,762068751,796,796,796,796,21428
20240604,180300,762068751,796,796,796,796,0
20240604,180200,762068751,796,796,796,796,0
20240604,180100,762068751,796,796,796,796,0
20240604,180000,762068751,796,796,796,796,0
20240604,175900,762068751,796,796,796,796,0
20240604,175800,762068751,796,796,796,796,0
20240604,175700,762068751,796,796,796,796,0
20240604,175600,762068751,796,796,796,796,0
20240604,175500,762068751,796,796,796,796,0
20240604,175400,762068751,796,796,796,796,0
20240604,175300,762068751,796,796,796,796,0
20240604,175200,762068751,796,796,796,796,0
20240604,175100,762068751,796,796,796,796,0
20240604,175000,762068751,796,796,796,796,0
20240604,174900,762068751,796,796,796,796,0
20240604,174800,762068751,796,796,796,796,0
20240604,174700,762068751,796,796,796,796,0
20240604,174600,762068751,796,796,796,796,0
20240604,174500,762068751,796,796,796,796,0
20240604,174400,762068751,796,796,796,796,0
20240604,174300,762068751,796,796,796,796,0
20240604,174200,762068751,796,796,796,796,0
20240604,174100,762068751,796,796,796,796,0
20240604,174000,762068751,796,796,796,796,0
20240604,173900,762068751,796,796,796,796,0
20240604,173800,762068751,796,796,796,796,0
20240604,173700,762068751,796,796,796,796,0
20240604,173600,762068751,796,796,796,796,0
20240604,173500,762068751,796,796,796,796,0
20240604,173400,762068751,796,796,796,796,21428
20240604,173300,762068751,796,796,796,796,0
20240604,173200,762068751,796,796,796,796,0
20240604,173100,762068751,796,796,796,796,0
20240604,173000,762068751,796,796,796,796,0
20240604,172900,762068751,796,796,796,796,0
20240604,172800,762068751,796,796,796,796,0
20240604,172700,762068751,796,796,796,796,0
20240604,172600,762068751,796,796,796,796,0
20240604,172500,762068751,796,796,796,796,0
20240604,172400,762068751,796,796,796,796,0
20240604,172300,762068751,796,796,796,796,0
20240604,172200,762068751,796,796,796,796,0
20240604,172100,762068751,796,796,796,796,0
20240604,172000,762068751,796,796,796,796,0
20240604,171900,762068751,796,796,796,796,0
20240604,171800,762068751,796,796,796,796,0
20240604,171700,762068751,796,796,796,796,0
20240604,171600,762068751,796,796,796,796,0
20240604,171500,762068751,796,796,796,796,0
20240604,171400,762068751,796,796,796,796,0
20240604,171300,762068751,796,796,796,796,0
20240604,171200,762068751,796,796,796,796,0
20240604,171100,762068751,796,796,796,796,0
20240604,171000,762068751,796,796,796,796,0
20240604,170900,762068751,796,796,796,796,0
20240604,170800,762068751,796,796,796,796,0
20240604,170700,762068751,796,796,796,796,0
20240604,170600,762068751,796,796,796,796,0
20240604,170500,762068751,796,796,796,796,0
20240604,170400,762068751,796,796,796,796,21428
20240604,170300,762068751,796,796,796,796,0
20240604,170200,762068751,796,796,796,796,0
20240604,170100,762068751,796,796,796,796,0
20240604,170000,762068751,796,796,796,796,0
20240604,165900,762068751,796,796,796,796,0
20240604,165800,762068751,796,796,796,796,0
20240604,165700,762068751,796,796,796,796,0
20240604,165600,762068751,796,796,796,796,0
20240604,165500,762068751,796,796,796,796,0
20240604,165400,762068751,796,796,796,796,0
20240604,165300,762068751,796,796,796,796,0
20240604,165200,762068751,796,796,796,796,0
20240604,165100,762068751,796,796,796,796,0
20240604,165000,762068751,796,796,796,796,0
20240604,164900,762068751,796,796,796,796,0
20240604,164800,762068751,796,796,796,796,0
20240604,164700,762068751,796,796,796,796,0
20240604,164600,762068751,796,796,796,796,0
20240604,164500,762068751,796,796,796,796,0
20240604,164400,762068751,796,796,796,796,0
20240604,164300,762068751,796,796,796,796,0
20240604,164200,762068751,796,796,796,796,0
20240604,164100,762068751,796,796,796,796,0
20240604,164000,762068751,796,796,796,796,0
20240604,163900,762068751,796,796,796,796,0
20240604,163800,762068751,796,796,796,796,0
20240604,163700,762068751,796,796,796,796,0
20240604,163600,762068751,796,796,796,796,0
20240604,163500,762068751,796,796,796,796,0
20240604,163400,762068751,796,796,796,796,21428
20240604,163300,762068751,796,796,796,796,0
20240604,163200,762068751,796,796,796,796,0
20240604,163100,762068751,796,796,796,796,0
20240604,163000,762068751,796,796,796,796,0
20240604,162900,762068751,796,796,796,796,0
20240604,162800,762068751,796,796,796,796,0
20240604,162700,762068751,796,796,796,796,0
20240604,162600,762068751,796,796,796,796,0
20240604,162500,762068751,796,796,796,796,0
20240604,162400,762068751,796,796,796,796,0
20240604,162300,762068751,796,796,796,796,0
20240604,162200,762068751,796,796,796,796,0
20240604,162100,762068751,796,796,796,796,0
20240604,162000,762068751,796,796,796,796,0
20240604,161900,762068751,796,796,796,796,0
20240604,161800,762068751,796,796,796,796,0
20240604,161700,762068751,796,796,796,796,0
20240604,161600,762068751,796,796,796,796,0
20240604,161500,762068751,796,796,796,796,0
20240604,161400,762068751,796,796,796,796,0
20240604,161300,762068751,796,796,796,796,0
20240604,161200,762068751,796,796,796,796,0
20240604,161100,762068751,796,796,796,796,0
20240604,161000,762068751,796,796,796,796,0
20240604,160900,762068751,796,796,796,796,0
20240604,160800,762068751,796,796,796,796,0
20240604,160700,762068751,796,796,796,796,0
20240604,160600,762068751,796,796,796,796,0
20240604,160500,762068751,796,796,796,796,0
20240604,160400,762068751,796,796,796,796,21428
20240604,160300,762068751,796,796,796,796,0
20240604,160200,762068751,796,796,796,796,0
20240604,160100,762068751,796,796,796,796,0
20240604,160000,762068751,796,796,796,796,0
20240604,155900,762068751,796,796,796,796,0
20240604,155800,762068751,796,796,796,796,0
20240604,155700,762068751,796,796,796,796,0
20240604,155600,762068751,796,796,796,796,0
20240604,155500,762068751,796,796,796,796,0
20240604,155400,762068751,796,796,796,796,0
20240604,155300,762068751,796,796,796,796,0
20240604,155200,762068751,796,796,796,796,0
20240604,155100,762068751,796,796,796,796,0
20240604,155000,762068751,796,796,796,796,0
20240604,154900,762068751,796,796,796,796,0
20240604,154800,762068751,796,796,796,796,0
20240604,154700,762068751,796,796,796,796,0
20240604,154600,762068751,796,796,796,796,0
20240604,154500,762068751,796,796,796,796,0
20240604,154400,762068751,796,796,796,796,0
20240604,154300,762068751,796,796,796,796,0
20240604,154200,762068751,796,796,796,796,0
20240604,154100,762068751,796,796,796,796,0
20240604,154000,762068751,796,796,796,796,0
20240604,153900,762068751,796,796,796,796,0
20240604,153800,762068751,796,796,796,796,0
20240604,153700,762068751,796,796,796,796,0
20240604,153600,762068751,796,796,796,796,0
20240604,153500,762068751,796,796,796,796,0
20240604,153400,762068751,796,796,796,796,21428
20240604,153300,762068751,796,796,796,796,0
20240604,153200,762068751,796,796,796,796,0
20240604,153100,762068751,796,796,796,796,0
20240604,153000,762068751,796,796,796,796,21428
20240604,152900,745012063,797,797,797,797,0
20240604,152800,745012063,797,797,797,797,0
20240604,152700,745012063,797,797,797,797,0
20240604,152600,745012063,797,797,797,797,0
20240604,152500,745012063,797,797,797,797,0
20240604,152400,745012063,797,797,797,797,0
20240604,152300,745012063,797,797,797,797,0
20240604,152200,745012063,797,797,797,797,0
20240604,152100,745012063,797,797,797,797,0
20240604,152000,745012063,797,797,797,797,0
20240604,151900,745012063,797,797,797,797,5241
20240604,151800,740834986,797,797,797,797,5899
20240604,151700,736133483,797,797,797,797,9502
20240604,151600,728560389,797,797,797,797,212
20240604,151500,728391425,797,797,797,796,6218
20240604,151400,723438179,797,797,797,796,1923
20240604,151300,721907138,797,797,797,797,2202
20240604,151200,720152144,797,797,798,797,1197
20240604,151100,719198130,797,797,798,796,5785
20240604,151000,714588644,798,799,799,797,38066
20240604,150900,684228211,799,799,799,799,1299
20240604,150800,683190310,799,799,799,798,4276
20240604,150700,679774119,799,799,799,798,2487
20240604,150600,677787339,799,799,799,799,12689
20240604,150500,667648828,798,799,799,798,3527
20240604,150400,664830767,799,799,799,798,28568
20240604,150300,642005283,799,799,799,799,3174
20240604,150200,639469257,799,801,802,799,91854
20240604,150100,565979724,803,802,803,802,1378
20240604,150000,564874556,803,803,803,803,1
20240604,145900,564873753,803,803,803,803,68
20240604,145800,564819149,802,803,803,802,444
20240604,145700,564462878,803,801,803,801,334
20240604,145600,564195342,803,803,803,801,336
20240604,145500,563926200,801,801,801,801,2129
20240604,145400,562220871,801,801,801,801,638
20240604,145300,561709833,801,801,801,800,8176
20240604,145200,555161190,801,802,802,801,1462
20240604,145100,553989758,802,802,802,802,1
20240604,145000,553988956,802,801,802,800,1121
20240604,144900,553091049,800,803,809,800,15208
20240604,144800,540908653,810,801,810,801,13152
20240604,144700,530373847,801,801,801,800,8366
20240604,144600,523673014,800,800,801,800,6670
20240604,144500,518335012,801,801,801,801,4944
20240604,144400,514374868,801,801,801,801,2752
20240604,144300,512170516,800,801,801,800,578
20240604,144200,511707871,801,801,801,801,28768
20240604,144100,488664703,801,801,802,801,2351
20240604,144000,486780582,801,801,801,801,711
20240604,143900,486211071,801,801,802,801,1530
20240604,143800,484984791,802,802,802,802,147
20240604,143700,484866897,802,801,802,801,762
20240604,143600,484256532,801,802,802,801,1779
20240604,143500,482830248,802,802,802,802,18223
20240604,143400,468215402,803,802,803,802,563
20240604,143300,467763675,802,803,803,802,1200
20240604,143200,466800746,803,803,803,803,4126
20240604,143100,463487568,803,803,803,802,6853
20240604,143000,457985442,803,803,803,803,11097
20240604,142900,449074551,804,804,804,804,50
20240604,142800,449034351,803,803,803,803,384
20240604,142700,448725999,803,804,804,803,788
20240604,142600,448092780,804,804,804,804,1020
20240604,142500,447272700,803,804,804,803,1710
20240604,142400,445898198,804,804,804,803,1469
20240604,142300,444717915,803,803,805,803,2983
20240604,142200,442319848,803,804,804,803,12929
20240604,142100,431928891,804,805,805,804,457
20240604,142000,431561339,805,805,806,805,41392
20240604,141900,398240778,805,806,806,805,4201
20240604,141800,394855105,805,805,805,805,4391
20240604,141700,391320350,805,807,807,805,64006
20240604,141600,339771936,807,806,807,806,1762
20240604,141500,338351762,806,807,807,806,1353
20240604,141400,337261224,807,806,807,806,365
20240604,141300,336967002,806,807,807,806,434
20240604,141200,336617098,807,807,807,807,0
20240604,141100,336617098,807,807,807,806,380
20240604,141000,336310771,806,806,806,806,333
20240604,140900,336042373,807,807,807,807,262
20240604,140800,335830939,806,807,807,806,1333
20240604,140700,334755541,807,807,807,807,2
20240604,140600,334753927,806,806,806,806,333
20240604,140500,334485529,807,806,807,806,338
20240604,140400,334213097,806,806,807,806,1501
20240604,140300,333003290,806,807,807,806,433
20240604,140200,332654192,807,807,807,807,7
20240604,140100,332648543,806,806,806,806,4500
20240604,140000,329021543,807,807,807,806,764
20240604,135900,328405328,807,807,807,807,2
20240604,135800,328403714,806,806,806,806,333
20240604,135700,328135316,806,806,806,806,333
20240604,135600,327866918,806,806,806,806,333
20240604,135500,327598520,807,807,807,807,1000
20240604,135400,326791520,806,807,807,806,25252
20240604,135300,306413489,807,807,807,807,307
20240604,135200,306165740,808,807,808,807,2668
20240604,135100,304012663,808,810,810,808,396
20240604,135000,303692683,808,808,808,808,0
20240604,134900,303692683,808,807,808,807,2622
20240604,134800,301576107,807,807,807,807,2735
20240604,134700,299368962,807,807,807,807,0
20240604,134600,299368962,807,807,807,807,439
20240604,134500,299014689,807,810,810,807,265
20240604,134400,298800048,808,808,808,808,0
20240604,134300,298800048,808,807,808,807,358
20240604,134200,298511117,808,808,808,808,0
20240604,134100,298511117,808,807,808,807,565
20240604,134000,298054932,808,808,808,808,755
20240604,133900,297444892,808,808,808,807,349
20240604,133800,297163233,807,807,807,807,13574
20240604,133700,286209015,808,807,808,807,440
20240604,133600,285853928,808,808,808,808,25
20240604,133500,285833728,808,808,808,808,538
20240604,133400,285399024,808,808,808,808,601
20240604,133300,284913416,808,807,808,807,9
20240604,133200,284906152,808,808,808,807,795
20240604,133100,284264125,808,807,808,807,551
20240604,133000,283819444,808,808,808,808,21
20240604,132900,283802476,808,808,808,808,8
20240604,132800,283796012,807,808,808,807,354
20240604,132700,283510314,807,808,808,807,388
20240604,132600,283197143,808,808,808,808,280
20240604,132500,282970903,807,811,811,807,650
20240604,132400,282446197,811,810,811,810,75
20240604,132300,282385446,807,807,807,807,128
20240604,132200,282282150,808,808,808,808,342
20240604,132100,282005814,810,810,810,810,60
20240604,132000,281957214,810,810,810,810,202
20240604,131900,281793594,810,810,810,810,1
20240604,131800,281792784,808,809,809,808,298
20240604,131700,281551999,810,810,810,810,2
20240604,131600,281550379,810,807,810,807,668
20240604,131500,281011300,808,808,808,808,4
20240604,131400,281008068,807,810,810,807,682
20240604,131300,280457661,807,807,807,807,668
20240604,131200,279918585,810,810,810,810,0
20240604,131100,279918585,810,810,810,810,1
20240604,131000,279917775,807,807,807,807,3648
20240604,130900,276973839,810,810,810,810,0
20240604,130800,276973839,810,808,810,807,979
20240604,130700,276183130,810,808,810,808,783
20240604,130600,275549866,810,810,810,810,1200
20240604,130500,274577866,808,810,810,808,1214
20240604,130400,273596926,810,808,810,808,397
20240604,130300,273276147,807,807,807,807,0
20240604,130200,273276147,807,807,807,807,26
20240604,130100,273255165,807,808,810,807,752
20240604,130000,272648128,808,807,808,807,63
20240604,125900,272597267,809,809,809,809,40
20240604,125800,272564907,810,810,810,810,0
20240604,125700,272564907,810,810,810,810,4
20240604,125600,272561667,807,807,807,807,0
20240604,125500,272561667,807,807,807,807,670
20240604,125400,272020977,807,807,807,807,20
20240604,125300,272004837,810,810,810,810,892
20240604,125200,271282317,810,810,810,810,342
20240604,125100,271005297,810,810,810,810,1
20240604,125000,271004487,807,807,807,807,1210
20240604,124900,270028017,806,806,806,806,681
20240604,124800,269479131,806,806,806,806,0
20240604,124700,269479131,806,810,810,806,27
20240604,124600,269457347,806,806,806,806,0
20240604,124500,269457347,806,808,808,806,2299
20240604,124400,267603347,810,809,810,809,14
20240604,124300,267592020,809,809,809,809,5012
20240604,124200,263537312,809,807,809,807,346
20240604,124100,263258064,807,807,807,807,200
20240604,124000,263096664,806,806,806,806,667
20240604,123900,262559062,809,807,809,806,3201
20240604,123800,259972853,807,807,807,807,5
20240604,123700,259968818,806,806,806,806,1000
20240604,123600,259162818,806,808,808,806,754
20240604,123500,258554994,809,809,809,809,0
20240604,123400,258554994,809,809,809,809,100
20240604,123300,258474094,809,809,809,809,190
20240604,123200,258320384,807,807,807,807,139
20240604,123100,258208211,805,807,807,805,455
20240604,123000,257841810,806,806,806,805,18371
20240604,122900,243053144,805,807,807,805,19025
20240604,122800,227719934,807,807,807,807,2
20240604,122700,227718320,809,809,809,809,1
20240604,122600,227717511,807,807,807,807,24
20240604,122500,227698143,807,807,807,807,10
20240604,122400,227690073,807,807,807,807,1510
20240604,122300,226471503,808,808,808,808,0
20240604,122200,226471503,808,809,809,808,75
20240604,122100,226410878,809,809,809,809,0
20240604,122000,226410878,809,807,809,807,581
20240604,121900,225942009,806,807,807,806,3971
20240604,121800,222740218,808,807,808,807,608
20240604,121700,222249483,808,808,808,808,16
20240604,121600,222236555,808,808,808,808,14
20240604,121500,222225243,808,808,808,808,8
20240604,121400,222218779,808,807,809,807,134
20240604,121300,222110557,807,807,807,807,948
20240604,121200,221345521,809,807,809,807,71
20240604,121100,221288222,806,807,807,806,701
20240604,121000,220722660,807,806,809,806,634
20240604,120900,220211322,806,807,807,806,2094
20240604,120800,218523358,809,809,809,809,51
20240604,120700,218482099,806,807,807,806,1440
20240604,120600,217321259,807,807,807,807,40
20240604,120500,217288979,809,807,809,807,6
20240604,120400,217284133,807,807,807,807,794
20240604,120300,216643375,807,807,807,807,7572
20240604,120200,210532771,808,808,808,808,364
20240604,120100,210238659,809,810,810,809,1140
20240604,120000,209315383,809,809,810,809,1118
20240604,115900,208410920,810,810,810,810,2
20240604,115800,208409300,812,812,812,812,3
20240604,115700,208406864,812,808,812,807,1657
20240604,115600,207068367,808,808,808,808,0
20240604,115500,207068367,808,809,809,808,821
20240604,115400,206404803,809,810,810,809,443
20240604,115300,206046413,812,812,812,812,0
20240604,115200,206046413,812,812,812,812,2
20240604,115100,206044789,808,808,808,808,112
20240604,115000,205954293,809,809,809,809,10
20240604,114900,205946203,809,809,809,809,160
20240604,114800,205816763,809,809,809,809,0
20240604,114700,205816763,809,809,809,809,711
20240604,114600,205241564,809,810,810,809,412
20240604,114500,204907850,810,810,810,810,0
20240604,114400,204907850,810,810,810,810,0
20240604,114300,204907850,810,810,810,810,101
20240604,114200,204826040,810,810,810,810,619
20240604,114100,204324650,810,810,810,810,585
20240604,114000,203850800,811,811,811,811,0
20240604,113900,203850800,811,811,811,811,47
20240604,113800,203812683,809,809,809,809,0
20240604,113700,203812683,809,807,809,807,2133
20240604,113600,202087380,808,808,809,808,3061
20240604,113500,199612794,809,809,809,807,1116
20240604,113400,198711799,809,809,809,809,1
20240604,113300,198710990,807,807,809,807,309
20240604,113200,198461625,807,808,808,807,3483
20240604,113100,195649855,808,809,809,808,1732
20240604,113000,194248899,809,809,809,809,0
20240604,112900,194248899,809,809,809,809,155
20240604,112800,194123504,809,809,809,809,2007
20240604,112700,192499841,809,810,810,807,48110
20240604,112600,153607840,810,810,810,810,310
20240604,112500,153356740,811,811,811,811,0
20240604,112400,153356740,811,811,811,811,0
20240604,112300,153356740,811,811,811,811,0
20240604,112200,153356740,811,811,811,811,2
20240604,112100,153355118,811,811,811,811,0
20240604,112000,153355118,811,811,811,811,5
20240604,111900,153351063,810,810,810,810,1777
20240604,111800,151911693,810,810,810,810,830
20240604,111700,151239393,810,810,810,810,220
20240604,111600,151061193,810,810,810,810,154
20240604,111500,150936453,810,810,810,810,210
20240604,111400,150766353,810,810,810,810,291
20240604,111300,150530643,810,810,810,810,573
20240604,111200,150066513,810,809,810,809,3423
20240604,111100,147293884,810,810,810,810,5079
20240604,111000,143179894,810,810,810,810,110
20240604,110900,143090794,810,811,811,810,9274
20240604,110800,135578843,811,811,811,811,17
20240604,110700,135565056,811,811,811,811,602
20240604,110600,135076834,811,811,811,811,13
20240604,110500,135066291,812,811,812,811,40
20240604,110400,135033821,811,811,811,811,16
20240604,110300,135020845,811,811,811,810,5037
20240604,110200,130936909,811,811,811,811,30
20240604,110100,130912579,813,813,813,813,0
20240604,110000,130912579,813,813,813,813,54
20240604,105900,130868677,813,813,813,813,4
20240604,105800,130865425,813,813,813,813,119
20240604,105700,130768678,814,814,814,814,2
20240604,105600,130767050,811,811,814,811,4
20240604,105500,130763800,811,812,812,811,4151
20240604,105400,127397121,813,813,813,813,3
20240604,105300,127394682,813,814,814,813,534
20240604,105200,126960515,814,814,814,813,2697
20240604,105100,124765917,814,814,814,814,3
20240604,105000,124763475,814,814,814,814,110
20240604,104900,124673935,813,814,814,813,337
20240604,104800,124399654,814,814,814,814,0
20240604,104700,124399654,814,814,814,814,2
20240604,104600,124398026,813,812,813,812,5980
20240604,104500,119537276,812,812,812,812,0
20240604,104400,119537276,812,812,812,812,0
20240604,104300,119537276,812,812,812,812,4
20240604,104200,119534028,812,812,812,812,6
20240604,104100,119529156,812,811,812,810,3001
20240604,104000,117097519,812,812,812,812,1
20240604,103900,117096707,812,812,812,812,634
20240604,103800,116581899,813,813,813,813,0
20240604,103700,116581899,813,813,813,813,0
20240604,103600,116581899,813,813,813,813,37
20240604,103500,116551818,813,813,813,813,394
20240604,103400,116231496,813,813,813,811,1030
20240604,103300,115396028,813,812,813,812,448
20240604,103200,115032224,813,813,813,813,2
20240604,103100,115030598,811,812,812,811,10
20240604,103000,115022484,813,813,813,813,4
20240604,102900,115019232,813,813,813,813,3
20240604,102800,115016793,811,811,811,811,1819
20240604,102700,113541584,811,811,811,811,1
20240604,102600,113540773,813,813,813,813,0
20240604,102500,113540773,813,813,813,813,30
20240604,102400,113516383,811,813,813,811,368
20240604,102300,113217713,813,813,813,813,104
20240604,102200,113133161,813,811,813,811,3
20240604,102100,113130724,811,812,812,811,747
20240604,102000,112524323,811,810,811,810,1223
20240604,101900,111533691,811,813,813,811,211
20240604,101800,111362170,813,813,813,813,10
20240604,101700,111354040,813,813,813,813,12
20240604,101600,111344284,813,813,813,813,1
20240604,101500,111343471,813,813,813,813,3
20240604,101400,111341032,810,810,810,810,6000
20240604,101300,106481032,810,810,810,810,500
20240604,101200,106076032,810,811,811,810,366
20240604,101100,105779432,811,811,811,811,2
20240604,101000,105777810,810,811,811,810,13
20240604,100900,105767277,811,811,811,810,7832
20240604,100800,99423336,811,811,811,811,26
20240604,100700,99402250,811,813,813,811,130
20240604,100600,99296818,813,813,813,813,19
20240604,100500,99281371,813,813,813,813,13
20240604,100400,99270802,813,811,813,811,1055
20240604,100300,98415195,813,814,814,813,6
20240604,100200,98410316,814,814,814,814,1
20240604,100100,98409502,813,813,813,813,2315
20240604,100000,96527407,809,813,813,809,3007
20240604,095900,94094716,813,813,813,810,10213
20240604,095800,85820545,813,812,813,812,1244
20240604,095700,84809378,813,811,813,811,28
20240604,095600,84786618,811,811,813,811,723
20240604,095500,84200257,813,813,813,813,2
20240604,095400,84198631,813,813,813,813,41
20240604,095300,84165298,813,813,813,812,1796
20240604,095200,82705650,813,813,813,813,10
20240604,095100,82697520,811,811,811,811,50
20240604,095000,82656970,811,811,811,811,7
20240604,094900,82651293,813,813,813,813,12
20240604,094800,82641537,813,813,813,813,0
20240604,094700,82641537,813,811,813,810,8411
20240604,094600,75826479,813,813,813,813,106
20240604,094500,75740301,813,813,813,813,212
20240604,094400,75567945,813,813,813,813,0
20240604,094300,75567945,813,813,813,813,0
20240604,094200,75567945,813,814,814,813,6
20240604,094100,75563062,811,811,811,811,2067
20240604,094000,73886725,811,811,811,811,2138
20240604,093900,72152807,811,813,813,811,21
20240604,093800,72135750,813,814,814,813,70
20240604,093700,72078802,814,814,814,814,0
20240604,093600,72078802,814,811,814,811,249
20240604,093500,71876859,811,814,814,811,1411
20240604,093400,70732505,811,811,811,811,134
20240604,093300,70623831,811,811,811,811,275
20240604,093200,70400806,811,811,811,811,100
20240604,093100,70319706,812,811,814,811,707
20240604,093000,69746029,811,811,811,811,73
20240604,092900,69686826,811,811,811,811,1850
20240604,092800,68186476,810,810,810,810,2
20240604,092700,68184856,809,811,811,809,7076
20240604,092600,62455022,811,810,811,810,2510
20240604,092500,60421412,811,811,811,810,2606
20240604,092400,58308969,811,813,813,811,1044
20240604,092300,57461744,814,814,814,814,0
20240604,092200,57461744,814,811,814,811,2010
20240604,092100,55831604,814,815,815,811,4699
20240604,092000,52020692,814,815,815,811,3882
20240604,091900,48861341,811,815,815,811,787
20240604,091800,48222315,815,812,816,812,3364
20240604,091700,45488643,811,818,818,810,594
20240604,091600,45006695,810,812,818,810,10137
20240604,091500,36792872,811,813,813,811,5713
20240604,091400,32156665,813,818,818,813,8670
20240604,091300,25066490,818,813,818,813,4303
20240604,091200,21562631,812,815,815,812,11130
20240604,091100,12522225,816,815,816,815,747
20240604,091000,11912928,815,816,816,815,2182
20240604,090900,10133289,816,816,816,815,438
20240604,090800,9776281,816,816,816,816,259
20240604,090700,9564937,816,816,816,816,2
20240604,090600,9563305,814,814,814,814,0
20240604,090500,9563305,814,814,814,814,435
20240604,090400,9209215,814,816,816,812,870
20240604,090300,8502051,816,817,817,816,154
20240604,090200,8376333,815,815,815,815,500
20240604,090100,7968833,815,815,815,810,2789
20240604,090000,5700939,815,817,817,810,7008