KissMeData/031860/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191400,239218860,1602,1602,1602,1602,2599
20240604,191300,239218860,1602,1602,1602,1602,0
20240604,191200,239218860,1602,1602,1602,1602,0
20240604,191100,239218860,1602,1602,1602,1602,0
20240604,191000,239218860,1602,1602,1602,1602,0
20240604,190900,239218860,1602,1602,1602,1602,0
20240604,190800,239218860,1602,1602,1602,1602,0
20240604,190700,239218860,1602,1602,1602,1602,0
20240604,190600,239218860,1602,1602,1602,1602,0
20240604,190500,239218860,1602,1602,1602,1602,0
20240604,190400,239218860,1602,1602,1602,1602,0
20240604,190300,239218860,1602,1602,1602,1602,0
20240604,190200,239218860,1602,1602,1602,1602,0
20240604,190100,239218860,1602,1602,1602,1602,0
20240604,190000,239218860,1602,1602,1602,1602,0
20240604,185900,239218860,1602,1602,1602,1602,0
20240604,185800,239218860,1602,1602,1602,1602,0
20240604,185700,239218860,1602,1602,1602,1602,0
20240604,185600,239218860,1602,1602,1602,1602,0
20240604,185500,239218860,1602,1602,1602,1602,0
20240604,185400,239218860,1602,1602,1602,1602,0
20240604,185300,239218860,1602,1602,1602,1602,0
20240604,185200,239218860,1602,1602,1602,1602,0
20240604,185100,239218860,1602,1602,1602,1602,0
20240604,185000,239218860,1602,1602,1602,1602,0
20240604,184900,239218860,1602,1602,1602,1602,0
20240604,184800,239218860,1602,1602,1602,1602,0
20240604,184700,239218860,1602,1602,1602,1602,0
20240604,184600,239218860,1602,1602,1602,1602,0
20240604,184500,239218860,1602,1602,1602,1602,0
20240604,184400,239218860,1602,1602,1602,1602,2599
20240604,184300,239218860,1602,1602,1602,1602,0
20240604,184200,239218860,1602,1602,1602,1602,0
20240604,184100,239218860,1602,1602,1602,1602,0
20240604,184000,239218860,1602,1602,1602,1602,0
20240604,183900,239218860,1602,1602,1602,1602,0
20240604,183800,239218860,1602,1602,1602,1602,0
20240604,183700,239218860,1602,1602,1602,1602,0
20240604,183600,239218860,1602,1602,1602,1602,0
20240604,183500,239218860,1602,1602,1602,1602,0
20240604,183400,239218860,1602,1602,1602,1602,0
20240604,183300,239218860,1602,1602,1602,1602,0
20240604,183200,239218860,1602,1602,1602,1602,0
20240604,183100,239218860,1602,1602,1602,1602,0
20240604,183000,239218860,1602,1602,1602,1602,0
20240604,182900,239218860,1602,1602,1602,1602,0
20240604,182800,239218860,1602,1602,1602,1602,0
20240604,182700,239218860,1602,1602,1602,1602,0
20240604,182600,239218860,1602,1602,1602,1602,0
20240604,182500,239218860,1602,1602,1602,1602,0
20240604,182400,239218860,1602,1602,1602,1602,0
20240604,182300,239218860,1602,1602,1602,1602,0
20240604,182200,239218860,1602,1602,1602,1602,0
20240604,182100,239218860,1602,1602,1602,1602,0
20240604,182000,239218860,1602,1602,1602,1602,0
20240604,181900,239218860,1602,1602,1602,1602,0
20240604,181800,239218860,1602,1602,1602,1602,0
20240604,181700,239218860,1602,1602,1602,1602,0
20240604,181600,239218860,1602,1602,1602,1602,0
20240604,181500,239218860,1602,1602,1602,1602,0
20240604,181400,239218860,1602,1602,1602,1602,2599
20240604,181300,239218860,1602,1602,1602,1602,0
20240604,181200,239218860,1602,1602,1602,1602,0
20240604,181100,239218860,1602,1602,1602,1602,0
20240604,181000,239218860,1602,1602,1602,1602,0
20240604,180900,239218860,1602,1602,1602,1602,0
20240604,180800,239218860,1602,1602,1602,1602,0
20240604,180700,239218860,1602,1602,1602,1602,0
20240604,180600,239218860,1602,1602,1602,1602,0
20240604,180500,239218860,1602,1602,1602,1602,0
20240604,180400,239218860,1602,1602,1602,1602,0
20240604,180300,239218860,1602,1602,1602,1602,0
20240604,180200,239218860,1602,1602,1602,1602,0
20240604,180100,239218860,1602,1602,1602,1602,0
20240604,180000,239218860,1602,1602,1602,1602,0
20240604,175900,239218860,1602,1602,1602,1602,0
20240604,175800,239218860,1602,1602,1602,1602,0
20240604,175700,239218860,1602,1602,1602,1602,0
20240604,175600,239218860,1602,1602,1602,1602,0
20240604,175500,239218860,1602,1602,1602,1602,0
20240604,175400,239218860,1602,1602,1602,1602,0
20240604,175300,239218860,1602,1602,1602,1602,0
20240604,175200,239218860,1602,1602,1602,1602,0
20240604,175100,239218860,1602,1602,1602,1602,0
20240604,175000,239218860,1602,1602,1602,1602,0
20240604,174900,239218860,1602,1602,1602,1602,0
20240604,174800,239218860,1602,1602,1602,1602,0
20240604,174700,239218860,1602,1602,1602,1602,0
20240604,174600,239218860,1602,1602,1602,1602,0
20240604,174500,239218860,1602,1602,1602,1602,0
20240604,174400,239218860,1602,1602,1602,1602,2599
20240604,174300,239218860,1602,1602,1602,1602,0
20240604,174200,239218860,1602,1602,1602,1602,0
20240604,174100,239218860,1602,1602,1602,1602,0
20240604,174000,239218860,1602,1602,1602,1602,0
20240604,173900,239218860,1602,1602,1602,1602,0
20240604,173800,239218860,1602,1602,1602,1602,0
20240604,173700,239218860,1602,1602,1602,1602,0
20240604,173600,239218860,1602,1602,1602,1602,0
20240604,173500,239218860,1602,1602,1602,1602,0
20240604,173400,239218860,1602,1602,1602,1602,0
20240604,173300,239218860,1602,1602,1602,1602,0
20240604,173200,239218860,1602,1602,1602,1602,0
20240604,173100,239218860,1602,1602,1602,1602,0
20240604,173000,239218860,1602,1602,1602,1602,0
20240604,172900,239218860,1602,1602,1602,1602,0
20240604,172800,239218860,1602,1602,1602,1602,0
20240604,172700,239218860,1602,1602,1602,1602,0
20240604,172600,239218860,1602,1602,1602,1602,0
20240604,172500,239218860,1602,1602,1602,1602,0
20240604,172400,239218860,1602,1602,1602,1602,0
20240604,172300,239218860,1602,1602,1602,1602,0
20240604,172200,239218860,1602,1602,1602,1602,0
20240604,172100,239218860,1602,1602,1602,1602,0
20240604,172000,239218860,1602,1602,1602,1602,0
20240604,171900,239218860,1602,1602,1602,1602,0
20240604,171800,239218860,1602,1602,1602,1602,0
20240604,171700,239218860,1602,1602,1602,1602,0
20240604,171600,239218860,1602,1602,1602,1602,0
20240604,171500,239218860,1602,1602,1602,1602,0
20240604,171400,239218860,1602,1602,1602,1602,2599
20240604,171300,239218860,1602,1602,1602,1602,0
20240604,171200,239218860,1602,1602,1602,1602,0
20240604,171100,239218860,1602,1602,1602,1602,0
20240604,171000,239218860,1602,1602,1602,1602,0
20240604,170900,239218860,1602,1602,1602,1602,0
20240604,170800,239218860,1602,1602,1602,1602,0
20240604,170700,239218860,1602,1602,1602,1602,0
20240604,170600,239218860,1602,1602,1602,1602,0
20240604,170500,239218860,1602,1602,1602,1602,0
20240604,170400,239218860,1602,1602,1602,1602,0
20240604,170300,239218860,1602,1602,1602,1602,0
20240604,170200,239218860,1602,1602,1602,1602,0
20240604,170100,239218860,1602,1602,1602,1602,0
20240604,170000,239218860,1602,1602,1602,1602,0
20240604,165900,239218860,1602,1602,1602,1602,0
20240604,165800,239218860,1602,1602,1602,1602,0
20240604,165700,239218860,1602,1602,1602,1602,0
20240604,165600,239218860,1602,1602,1602,1602,0
20240604,165500,239218860,1602,1602,1602,1602,0
20240604,165400,239218860,1602,1602,1602,1602,0
20240604,165300,239218860,1602,1602,1602,1602,0
20240604,165200,239218860,1602,1602,1602,1602,0
20240604,165100,239218860,1602,1602,1602,1602,0
20240604,165000,239218860,1602,1602,1602,1602,0
20240604,164900,239218860,1602,1602,1602,1602,0
20240604,164800,239218860,1602,1602,1602,1602,0
20240604,164700,239218860,1602,1602,1602,1602,0
20240604,164600,239218860,1602,1602,1602,1602,0
20240604,164500,239218860,1602,1602,1602,1602,0
20240604,164400,239218860,1602,1602,1602,1602,2599
20240604,164300,239218860,1602,1602,1602,1602,0
20240604,164200,239218860,1602,1602,1602,1602,0
20240604,164100,239218860,1602,1602,1602,1602,0
20240604,164000,239218860,1602,1602,1602,1602,0
20240604,163900,239218860,1602,1602,1602,1602,0
20240604,163800,239218860,1602,1602,1602,1602,0
20240604,163700,239218860,1602,1602,1602,1602,0
20240604,163600,239218860,1602,1602,1602,1602,0
20240604,163500,239218860,1602,1602,1602,1602,0
20240604,163400,239218860,1602,1602,1602,1602,0
20240604,163300,239218860,1602,1602,1602,1602,0
20240604,163200,239218860,1602,1602,1602,1602,0
20240604,163100,239218860,1602,1602,1602,1602,0
20240604,163000,239218860,1602,1602,1602,1602,0
20240604,162900,239218860,1602,1602,1602,1602,0
20240604,162800,239218860,1602,1602,1602,1602,0
20240604,162700,239218860,1602,1602,1602,1602,0
20240604,162600,239218860,1602,1602,1602,1602,0
20240604,162500,239218860,1602,1602,1602,1602,0
20240604,162400,239218860,1602,1602,1602,1602,0
20240604,162300,239218860,1602,1602,1602,1602,0
20240604,162200,239218860,1602,1602,1602,1602,0
20240604,162100,239218860,1602,1602,1602,1602,0
20240604,162000,239218860,1602,1602,1602,1602,0
20240604,161900,239218860,1602,1602,1602,1602,0
20240604,161800,239218860,1602,1602,1602,1602,0
20240604,161700,239218860,1602,1602,1602,1602,0
20240604,161600,239218860,1602,1602,1602,1602,0
20240604,161500,239218860,1602,1602,1602,1602,0
20240604,161400,239218860,1602,1602,1602,1602,2599
20240604,161300,239218860,1602,1602,1602,1602,0
20240604,161200,239218860,1602,1602,1602,1602,0
20240604,161100,239218860,1602,1602,1602,1602,0
20240604,161000,239218860,1602,1602,1602,1602,0
20240604,160900,239218860,1602,1602,1602,1602,0
20240604,160800,239218860,1602,1602,1602,1602,0
20240604,160700,239218860,1602,1602,1602,1602,0
20240604,160600,239218860,1602,1602,1602,1602,0
20240604,160500,239218860,1602,1602,1602,1602,0
20240604,160400,239218860,1602,1602,1602,1602,0
20240604,160300,239218860,1602,1602,1602,1602,0
20240604,160200,239218860,1602,1602,1602,1602,0
20240604,160100,239218860,1602,1602,1602,1602,0
20240604,160000,239218860,1602,1602,1602,1602,0
20240604,155900,239218860,1602,1602,1602,1602,0
20240604,155800,239218860,1602,1602,1602,1602,0
20240604,155700,239218860,1602,1602,1602,1602,0
20240604,155600,239218860,1602,1602,1602,1602,0
20240604,155500,239218860,1602,1602,1602,1602,0
20240604,155400,239218860,1602,1602,1602,1602,0
20240604,155300,239218860,1602,1602,1602,1602,0
20240604,155200,239218860,1602,1602,1602,1602,0
20240604,155100,239218860,1602,1602,1602,1602,0
20240604,155000,239218860,1602,1602,1602,1602,0
20240604,154900,239218860,1602,1602,1602,1602,0
20240604,154800,239218860,1602,1602,1602,1602,0
20240604,154700,239218860,1602,1602,1602,1602,0
20240604,154600,239218860,1602,1602,1602,1602,0
20240604,154500,239218860,1602,1602,1602,1602,0
20240604,154400,239218860,1602,1602,1602,1602,2599
20240604,154300,239218860,1602,1602,1602,1602,0
20240604,154200,239218860,1602,1602,1602,1602,0
20240604,154100,239218860,1602,1602,1602,1602,0
20240604,154000,239218860,1602,1602,1602,1602,0
20240604,153900,239218860,1602,1602,1602,1602,0
20240604,153800,239218860,1602,1602,1602,1602,0
20240604,153700,239218860,1602,1602,1602,1602,0
20240604,153600,239218860,1602,1602,1602,1602,0
20240604,153500,239218860,1602,1602,1602,1602,0
20240604,153400,239218860,1602,1602,1602,1602,0
20240604,153300,239218860,1602,1602,1602,1602,0
20240604,153200,239218860,1602,1602,1602,1602,0
20240604,153100,239218860,1602,1602,1602,1602,0
20240604,153000,239218860,1602,1602,1602,1602,2599
20240604,152900,235055262,1615,1615,1615,1615,0
20240604,152800,235055262,1615,1615,1615,1615,0
20240604,152700,235055262,1615,1615,1615,1615,0
20240604,152600,235055262,1615,1615,1615,1615,0
20240604,152500,235055262,1615,1615,1615,1615,0
20240604,152400,235055262,1615,1615,1615,1615,0
20240604,152300,235055262,1615,1615,1615,1615,0
20240604,152200,235055262,1615,1615,1615,1615,0
20240604,152100,235055262,1615,1615,1615,1615,0
20240604,152000,235055262,1615,1615,1615,1615,0
20240604,151900,235055262,1615,1615,1615,1615,185
20240604,151800,234756487,1617,1617,1617,1617,10
20240604,151700,234740317,1617,1617,1617,1617,0
20240604,151600,234740317,1617,1617,1617,1617,45
20240604,151500,234667552,1606,1606,1618,1606,472
20240604,151400,233909508,1619,1615,1619,1615,214
20240604,151300,233563146,1619,1619,1619,1619,0
20240604,151200,233563146,1619,1619,1619,1619,0
20240604,151100,233563146,1619,1619,1619,1619,1
20240604,151000,233561527,1602,1602,1602,1602,0
20240604,150900,233561527,1602,1610,1620,1602,6801
20240604,150800,222642958,1610,1610,1610,1610,2000
20240604,150700,219422958,1611,1611,1611,1611,1000
20240604,150600,217811958,1611,1611,1611,1611,0
20240604,150500,217811958,1611,1611,1611,1611,46
20240604,150400,217737852,1620,1620,1620,1620,0
20240604,150300,217737852,1620,1620,1620,1620,25
20240604,150200,217697352,1620,1620,1620,1620,0
20240604,150100,217697352,1620,1620,1620,1620,10
20240604,150000,217681152,1620,1620,1620,1620,0
20240604,145900,217681152,1620,1620,1620,1620,500
20240604,145800,216871152,1621,1612,1621,1610,7001
20240604,145700,205595233,1621,1621,1621,1621,0
20240604,145600,205595233,1621,1621,1621,1621,1
20240604,145500,205593612,1612,1612,1612,1612,0
20240604,145400,205593612,1612,1612,1612,1612,0
20240604,145300,205593612,1612,1615,1615,1612,565
20240604,145200,204682799,1622,1622,1622,1622,0
20240604,145100,204682799,1622,1622,1622,1622,0
20240604,145000,204682799,1622,1622,1622,1622,0
20240604,144900,204682799,1622,1622,1622,1622,0
20240604,144800,204682799,1622,1622,1622,1622,5
20240604,144700,204674689,1622,1622,1622,1622,0
20240604,144600,204674689,1622,1622,1622,1622,0
20240604,144500,204674689,1622,1622,1622,1622,0
20240604,144400,204674689,1622,1622,1622,1622,0
20240604,144300,204674689,1622,1622,1622,1622,0
20240604,144200,204674689,1622,1622,1622,1622,0
20240604,144100,204674689,1622,1622,1622,1622,0
20240604,144000,204674689,1622,1622,1622,1622,0
20240604,143900,204674689,1622,1622,1622,1622,0
20240604,143800,204674689,1622,1622,1622,1622,0
20240604,143700,204674689,1622,1622,1622,1622,426
20240604,143600,203983717,1622,1622,1622,1622,0
20240604,143500,203983717,1622,1622,1622,1622,0
20240604,143400,203983717,1622,1622,1622,1622,10
20240604,143300,203967497,1622,1622,1622,1622,0
20240604,143200,203967497,1622,1622,1622,1622,0
20240604,143100,203967497,1622,1622,1622,1622,3
20240604,143000,203962631,1622,1622,1622,1622,0
20240604,142900,203962631,1622,1622,1622,1622,0
20240604,142800,203962631,1622,1622,1622,1622,1
20240604,142700,203961009,1617,1617,1617,1617,0
20240604,142600,203961009,1617,1617,1617,1617,1
20240604,142500,203959392,1615,1615,1615,1615,1435
20240604,142400,201641867,1610,1610,1610,1610,0
20240604,142300,201641867,1610,1612,1612,1610,3747
20240604,142200,195604923,1613,1613,1613,1613,579
20240604,142100,194670996,1614,1614,1614,1614,268
20240604,142000,194238444,1618,1618,1618,1618,0
20240604,141900,194238444,1618,1618,1618,1618,0
20240604,141800,194238444,1618,1618,1618,1618,0
20240604,141700,194238444,1618,1618,1618,1618,31
20240604,141600,194188286,1618,1618,1619,1618,297
20240604,141500,193707630,1620,1620,1620,1620,20
20240604,141400,193675230,1620,1613,1620,1613,11
20240604,141300,193657480,1622,1622,1622,1622,0
20240604,141200,193657480,1622,1622,1622,1622,0
20240604,141100,193657480,1622,1622,1622,1622,0
20240604,141000,193657480,1622,1622,1622,1622,1
20240604,140900,193655858,1622,1621,1622,1621,30
20240604,140800,193607202,1622,1622,1622,1622,0
20240604,140700,193607202,1622,1622,1622,1622,0
20240604,140600,193607202,1622,1622,1622,1622,103
20240604,140500,193440136,1622,1622,1622,1622,1
20240604,140400,193438514,1614,1614,1614,1614,0
20240604,140300,193438514,1614,1614,1614,1614,0
20240604,140200,193438514,1614,1614,1614,1614,28
20240604,140100,193393322,1615,1615,1615,1615,0
20240604,140000,193393322,1615,1616,1616,1615,1558
20240604,135900,190876652,1624,1624,1624,1624,0
20240604,135800,190876652,1624,1624,1624,1624,0
20240604,135700,190876652,1624,1624,1624,1624,0
20240604,135600,190876652,1624,1624,1624,1624,0
20240604,135500,190876652,1624,1624,1624,1624,0
20240604,135400,190876652,1624,1624,1624,1624,0
20240604,135300,190876652,1624,1615,1624,1615,10
20240604,135200,190860457,1615,1615,1615,1615,0
20240604,135100,190860457,1615,1618,1618,1615,2528
20240604,135000,186775149,1622,1619,1622,1618,300
20240604,134900,186289741,1624,1624,1624,1624,0
20240604,134800,186289741,1624,1624,1624,1624,0
20240604,134700,186289741,1624,1624,1624,1624,0
20240604,134600,186289741,1624,1624,1624,1624,0
20240604,134500,186289741,1624,1618,1624,1618,10
20240604,134400,186273531,1618,1618,1618,1618,0
20240604,134300,186273531,1618,1618,1618,1618,0
20240604,134200,186273531,1618,1618,1618,1618,0
20240604,134100,186273531,1618,1618,1618,1618,708
20240604,134000,185127987,1624,1624,1624,1624,0
20240604,133900,185127987,1624,1624,1624,1624,0
20240604,133800,185127987,1624,1618,1624,1618,2
20240604,133700,185124745,1618,1619,1619,1618,20
20240604,133600,185092380,1618,1618,1618,1618,0
20240604,133500,185092380,1618,1618,1618,1618,0
20240604,133400,185092380,1618,1618,1618,1618,0
20240604,133300,185092380,1618,1618,1618,1618,8
20240604,133200,185079436,1618,1618,1618,1618,0
20240604,133100,185079436,1618,1619,1619,1618,10
20240604,133000,185063251,1619,1619,1619,1619,5
20240604,132900,185055156,1620,1620,1620,1620,2
20240604,132800,185051916,1620,1620,1620,1620,5
20240604,132700,185043816,1620,1620,1620,1620,0
20240604,132600,185043816,1620,1621,1621,1620,800
20240604,132500,183747811,1623,1624,1624,1622,27
20240604,132400,183703989,1625,1625,1625,1625,26
20240604,132300,183661739,1626,1629,1629,1626,101
20240604,132200,183497250,1630,1630,1630,1630,0
20240604,132100,183497250,1630,1630,1630,1630,1
20240604,132000,183495620,1629,1629,1629,1629,13
20240604,131900,183474443,1627,1627,1627,1627,0
20240604,131800,183474443,1627,1627,1627,1627,0
20240604,131700,183474443,1627,1627,1627,1627,0
20240604,131600,183474443,1627,1628,1628,1627,30
20240604,131500,183425614,1629,1629,1629,1629,0
20240604,131400,183425614,1629,1629,1629,1629,0
20240604,131300,183425614,1629,1629,1629,1629,2
20240604,131200,183422356,1629,1629,1629,1629,0
20240604,131100,183422356,1629,1629,1629,1629,0
20240604,131000,183422356,1629,1629,1629,1629,0
20240604,130900,183422356,1629,1629,1629,1629,0
20240604,130800,183422356,1629,1629,1629,1629,6
20240604,130700,183412582,1628,1628,1628,1628,0
20240604,130600,183412582,1628,1628,1628,1628,657
20240604,130500,182342986,1628,1628,1628,1628,5
20240604,130400,182334846,1628,1628,1628,1628,6
20240604,130300,182325078,1629,1629,1629,1629,9
20240604,130200,182310417,1630,1630,1630,1630,0
20240604,130100,182310417,1630,1628,1630,1627,341
20240604,130000,181755488,1629,1629,1629,1629,0
20240604,125900,181755488,1629,1629,1629,1629,0
20240604,125800,181755488,1629,1629,1629,1629,0
20240604,125700,181755488,1629,1629,1629,1629,0
20240604,125600,181755488,1629,1629,1629,1629,0
20240604,125500,181755488,1629,1629,1629,1629,0
20240604,125400,181755488,1629,1629,1629,1629,0
20240604,125300,181755488,1629,1629,1629,1629,0
20240604,125200,181755488,1629,1629,1629,1629,0
20240604,125100,181755488,1629,1629,1629,1629,0
20240604,125000,181755488,1629,1629,1629,1629,0
20240604,124900,181755488,1629,1629,1629,1629,0
20240604,124800,181755488,1629,1629,1629,1629,0
20240604,124700,181755488,1629,1629,1629,1629,0
20240604,124600,181755488,1629,1629,1629,1629,0
20240604,124500,181755488,1629,1629,1629,1629,10
20240604,124400,181739198,1629,1628,1629,1628,13
20240604,124300,181718026,1628,1628,1628,1628,19
20240604,124200,181687094,1628,1628,1628,1628,0
20240604,124100,181687094,1628,1628,1628,1628,0
20240604,124000,181687094,1628,1628,1628,1628,1
20240604,123900,181685466,1627,1627,1627,1627,229
20240604,123800,181312883,1627,1626,1627,1625,319
20240604,123700,180794476,1626,1625,1626,1625,249
20240604,123600,180389801,1625,1624,1625,1624,201
20240604,123500,180063376,1623,1623,1623,1623,50
20240604,123400,179982226,1621,1621,1621,1621,0
20240604,123300,179982226,1621,1621,1621,1621,0
20240604,123200,179982226,1621,1621,1621,1621,5
20240604,123100,179974121,1622,1624,1624,1622,21
20240604,123000,179940034,1624,1624,1624,1624,8
20240604,122900,179927042,1624,1624,1624,1624,0
20240604,122800,179927042,1624,1621,1624,1621,182
20240604,122700,179631695,1620,1618,1620,1617,2234
20240604,122600,176019111,1618,1618,1618,1618,83
20240604,122500,175884817,1615,1615,1615,1615,0
20240604,122400,175884817,1615,1615,1615,1615,0
20240604,122300,175884817,1615,1615,1615,1615,0
20240604,122200,175884817,1615,1615,1615,1615,0
20240604,122100,175884817,1615,1615,1615,1615,0
20240604,122000,175884817,1615,1615,1615,1615,0
20240604,121900,175884817,1615,1615,1615,1615,0
20240604,121800,175884817,1615,1615,1615,1615,0
20240604,121700,175884817,1615,1615,1615,1615,0
20240604,121600,175884817,1615,1615,1615,1615,0
20240604,121500,175884817,1615,1615,1615,1615,0
20240604,121400,175884817,1615,1615,1615,1615,0
20240604,121300,175884817,1615,1615,1615,1615,0
20240604,121200,175884817,1615,1616,1616,1615,600
20240604,121100,174915637,1615,1615,1615,1615,0
20240604,121000,174915637,1615,1615,1615,1615,0
20240604,120900,174915637,1615,1616,1616,1615,299
20240604,120800,174432751,1617,1617,1617,1617,50
20240604,120700,174351901,1617,1617,1617,1617,1
20240604,120600,174350284,1615,1615,1615,1615,23
20240604,120500,174313139,1615,1617,1617,1615,339
20240604,120400,173765614,1617,1619,1619,1615,247
20240604,120300,173366603,1619,1619,1619,1619,1
20240604,120200,173364984,1622,1622,1622,1622,10
20240604,120100,173348764,1622,1622,1622,1622,4
20240604,120000,173342276,1622,1622,1622,1622,2
20240604,115900,173339032,1622,1622,1622,1622,0
20240604,115800,173339032,1622,1620,1622,1620,12
20240604,115700,173319590,1621,1621,1621,1621,0
20240604,115600,173319590,1621,1621,1621,1621,0
20240604,115500,173319590,1621,1621,1621,1621,0
20240604,115400,173319590,1621,1621,1621,1621,0
20240604,115300,173319590,1621,1621,1621,1621,0
20240604,115200,173319590,1621,1621,1621,1621,0
20240604,115100,173319590,1621,1621,1621,1621,0
20240604,115000,173319590,1621,1621,1621,1621,0
20240604,114900,173319590,1621,1621,1621,1621,47
20240604,114800,173243403,1621,1621,1621,1621,0
20240604,114700,173243403,1621,1621,1621,1621,0
20240604,114600,173243403,1621,1621,1621,1621,0
20240604,114500,173243403,1621,1621,1621,1621,461
20240604,114400,172496122,1621,1621,1621,1621,12
20240604,114300,172476670,1624,1624,1624,1624,0
20240604,114200,172476670,1624,1624,1624,1624,0
20240604,114100,172476670,1624,1624,1624,1624,0
20240604,114000,172476670,1624,1624,1624,1624,0
20240604,113900,172476670,1624,1624,1624,1624,0
20240604,113800,172476670,1624,1624,1624,1624,0
20240604,113700,172476670,1624,1624,1624,1624,0
20240604,113600,172476670,1624,1624,1624,1624,0
20240604,113500,172476670,1624,1624,1624,1624,0
20240604,113400,172476670,1624,1624,1624,1624,0
20240604,113300,172476670,1624,1624,1624,1624,0
20240604,113200,172476670,1624,1624,1624,1624,0
20240604,113100,172476670,1624,1624,1624,1624,299
20240604,113000,171991094,1627,1627,1627,1627,0
20240604,112900,171991094,1627,1627,1627,1627,0
20240604,112800,171991094,1627,1627,1627,1627,0
20240604,112700,171991094,1627,1627,1627,1627,0
20240604,112600,171991094,1627,1627,1627,1627,0
20240604,112500,171991094,1627,1627,1627,1627,0
20240604,112400,171991094,1627,1627,1627,1627,0
20240604,112300,171991094,1627,1627,1627,1627,0
20240604,112200,171991094,1627,1627,1627,1627,0
20240604,112100,171991094,1627,1627,1627,1627,1
20240604,112000,171989467,1626,1626,1626,1626,0
20240604,111900,171989467,1626,1626,1626,1626,0
20240604,111800,171989467,1626,1624,1626,1624,70
20240604,111700,171875785,1624,1622,1624,1622,60
20240604,111600,171778405,1621,1621,1621,1621,0
20240604,111500,171778405,1621,1621,1621,1621,0
20240604,111400,171778405,1621,1621,1621,1621,0
20240604,111300,171778405,1621,1621,1621,1621,27
20240604,111200,171734638,1627,1627,1627,1627,0
20240604,111100,171734638,1627,1627,1627,1627,0
20240604,111000,171734638,1627,1627,1627,1627,1
20240604,110900,171733011,1626,1626,1626,1626,0
20240604,110800,171733011,1626,1626,1627,1626,318
20240604,110700,171215942,1626,1626,1626,1626,0
20240604,110600,171215942,1626,1626,1626,1626,0
20240604,110500,171215942,1626,1626,1626,1626,0
20240604,110400,171215942,1626,1626,1626,1626,0
20240604,110300,171215942,1626,1626,1626,1626,1
20240604,110200,171214316,1615,1615,1615,1615,0
20240604,110100,171214316,1615,1615,1615,1615,0
20240604,110000,171214316,1615,1615,1615,1615,0
20240604,105900,171214316,1615,1615,1615,1615,0
20240604,105800,171214316,1615,1615,1615,1615,0
20240604,105700,171214316,1615,1615,1615,1615,0
20240604,105600,171214316,1615,1615,1615,1615,0
20240604,105500,171214316,1615,1615,1615,1615,0
20240604,105400,171214316,1615,1616,1616,1615,151
20240604,105300,170970301,1628,1628,1628,1628,1
20240604,105200,170968673,1629,1613,1629,1613,3302
20240604,105100,165600949,1621,1621,1621,1621,0
20240604,105000,165600949,1621,1621,1621,1621,0
20240604,104900,165600949,1621,1621,1621,1621,0
20240604,104800,165600949,1621,1621,1621,1621,1
20240604,104700,165599328,1622,1622,1622,1622,0
20240604,104600,165599328,1622,1622,1622,1622,0
20240604,104500,165599328,1622,1622,1622,1622,13
20240604,104400,165578242,1622,1622,1622,1622,0
20240604,104300,165578242,1622,1622,1622,1622,1
20240604,104200,165576620,1612,1612,1612,1612,0
20240604,104100,165576620,1612,1612,1612,1612,0
20240604,104000,165576620,1612,1612,1623,1612,223
20240604,103900,165217078,1612,1617,1617,1612,819
20240604,103800,163895902,1623,1623,1623,1623,1
20240604,103700,163894279,1624,1624,1624,1624,0
20240604,103600,163894279,1624,1624,1624,1624,0
20240604,103500,163894279,1624,1624,1624,1624,0
20240604,103400,163894279,1624,1624,1624,1624,1
20240604,103300,163892655,1617,1617,1617,1617,55
20240604,103200,163803720,1626,1626,1626,1626,0
20240604,103100,163803720,1626,1626,1626,1626,0
20240604,103000,163803720,1626,1626,1626,1626,1
20240604,102900,163802094,1619,1619,1619,1619,567
20240604,102800,162884121,1627,1627,1627,1627,50
20240604,102700,162802771,1626,1626,1626,1626,0
20240604,102600,162802771,1626,1626,1626,1626,1059
20240604,102500,161080837,1626,1626,1626,1626,2
20240604,102400,161077585,1626,1626,1626,1626,2
20240604,102300,161074333,1627,1627,1627,1627,0
20240604,102200,161074333,1627,1627,1627,1627,0
20240604,102100,161074333,1627,1627,1627,1627,1
20240604,102000,161072706,1619,1619,1619,1619,0
20240604,101900,161072706,1619,1625,1625,1619,878
20240604,101800,159646046,1625,1625,1625,1625,3
20240604,101700,159641171,1625,1625,1625,1625,129
20240604,101600,159431546,1627,1627,1627,1627,0
20240604,101500,159431546,1627,1627,1627,1627,1
20240604,101400,159429919,1625,1625,1625,1625,7
20240604,101300,159418544,1625,1617,1625,1617,82
20240604,101200,159285942,1619,1619,1619,1619,1035
20240604,101100,157610277,1619,1619,1623,1617,1306
20240604,101000,155495831,1618,1618,1618,1618,202
20240604,100900,155168995,1618,1618,1618,1618,100
20240604,100800,155007195,1623,1623,1623,1623,0
20240604,100700,155007195,1623,1621,1623,1618,912
20240604,100600,153530818,1625,1625,1625,1625,0
20240604,100500,153530818,1625,1625,1625,1625,0
20240604,100400,153530818,1625,1625,1625,1622,285
20240604,100300,153067935,1625,1620,1625,1620,360
20240604,100200,152484725,1626,1626,1626,1626,52
20240604,100100,152400173,1625,1625,1625,1625,40
20240604,100000,152335173,1625,1625,1625,1625,0
20240604,095900,152335173,1625,1625,1625,1625,2
20240604,095800,152331923,1625,1625,1625,1625,1
20240604,095700,152330298,1625,1624,1625,1624,101
20240604,095600,152166181,1624,1624,1624,1624,1
20240604,095500,152164557,1623,1624,1624,1621,3
20240604,095400,152159689,1625,1625,1625,1625,0
20240604,095300,152159689,1625,1625,1625,1625,0
20240604,095200,152159689,1625,1625,1625,1625,0
20240604,095100,152159689,1625,1625,1625,1625,4
20240604,095000,152153189,1624,1623,1624,1623,1498
20240604,094900,149720439,1623,1622,1623,1622,571
20240604,094800,148794262,1622,1615,1622,1615,396
20240604,094700,148153553,1622,1622,1622,1622,20
20240604,094600,148121113,1619,1620,1622,1619,268
20240604,094500,147686805,1620,1620,1620,1620,500
20240604,094400,146876805,1622,1622,1622,1622,0
20240604,094300,146876805,1622,1610,1622,1610,595
20240604,094200,145915456,1610,1603,1610,1603,6053
20240604,094100,136211390,1603,1603,1605,1602,6747
20240604,094000,125400708,1602,1602,1612,1602,5916
20240604,093900,115917047,1602,1602,1602,1591,190
20240604,093800,115613709,1590,1607,1608,1590,9165
20240604,093700,100942904,1604,1614,1625,1604,302
20240604,093600,100457823,1613,1613,1613,1605,651
20240604,093500,99412340,1613,1609,1613,1606,3239
20240604,093400,94207155,1628,1611,1628,1605,2211
20240604,093300,90646369,1618,1618,1618,1618,5
20240604,093200,90638279,1613,1631,1631,1600,9089
20240604,093100,75899657,1632,1634,1634,1632,2033
20240604,093000,72580255,1635,1637,1637,1635,92
20240604,092900,72429819,1635,1635,1635,1635,0
20240604,092800,72429819,1635,1641,1641,1635,6152
20240604,092700,62355214,1657,1657,1657,1657,0
20240604,092600,62355214,1657,1657,1657,1657,0
20240604,092500,62355214,1657,1657,1657,1657,0
20240604,092400,62355214,1657,1657,1657,1657,1
20240604,092300,62353557,1634,1642,1657,1632,1401
20240604,092200,60058365,1641,1658,1658,1641,2002
20240604,092100,56772592,1640,1662,1662,1640,7051
20240604,092000,45116197,1663,1665,1665,1663,2906
20240604,091900,40283477,1671,1663,1671,1663,29
20240604,091800,40235242,1673,1673,1673,1673,1
20240604,091700,40233569,1665,1665,1665,1664,334
20240604,091600,39677587,1665,1673,1673,1665,2306
20240604,091500,35835802,1673,1673,1673,1673,1
20240604,091400,35834129,1674,1674,1674,1674,101
20240604,091300,35665055,1674,1674,1674,1674,31
20240604,091200,35613161,1674,1674,1674,1674,2
20240604,091100,35609813,1676,1675,1676,1674,909
20240604,091000,34086566,1676,1676,1676,1676,1
20240604,090900,34084890,1673,1666,1673,1666,901
20240604,090800,32583817,1665,1676,1680,1665,1482
20240604,090700,30108697,1675,1680,1680,1675,3973
20240604,090600,23436507,1681,1684,1685,1681,5256
20240604,090500,14595070,1684,1691,1691,1684,4267
20240604,090400,7406548,1691,1691,1691,1691,0
20240604,090300,7406548,1691,1691,1691,1691,245
20240604,090200,6992253,1710,1700,1710,1700,623
20240604,090100,5928461,1700,1699,1700,1699,679
20240604,090000,4774205,1684,1700,1700,1684,2809