KissMeData/088800/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200000,543734713,1816,1816,1816,1816,3388
20240604,195900,543734713,1816,1816,1816,1816,0
20240604,195800,543734713,1816,1816,1816,1816,0
20240604,195700,543734713,1816,1816,1816,1816,0
20240604,195600,543734713,1816,1816,1816,1816,0
20240604,195500,543734713,1816,1816,1816,1816,0
20240604,195400,543734713,1816,1816,1816,1816,0
20240604,195300,543734713,1816,1816,1816,1816,0
20240604,195200,543734713,1816,1816,1816,1816,0
20240604,195100,543734713,1816,1816,1816,1816,0
20240604,195000,543734713,1816,1816,1816,1816,0
20240604,194900,543734713,1816,1816,1816,1816,0
20240604,194800,543734713,1816,1816,1816,1816,0
20240604,194700,543734713,1816,1816,1816,1816,0
20240604,194600,543734713,1816,1816,1816,1816,0
20240604,194500,543734713,1816,1816,1816,1816,0
20240604,194400,543734713,1816,1816,1816,1816,0
20240604,194300,543734713,1816,1816,1816,1816,0
20240604,194200,543734713,1816,1816,1816,1816,0
20240604,194100,543734713,1816,1816,1816,1816,0
20240604,194000,543734713,1816,1816,1816,1816,0
20240604,193900,543734713,1816,1816,1816,1816,0
20240604,193800,543734713,1816,1816,1816,1816,0
20240604,193700,543734713,1816,1816,1816,1816,0
20240604,193600,543734713,1816,1816,1816,1816,0
20240604,193500,543734713,1816,1816,1816,1816,0
20240604,193400,543734713,1816,1816,1816,1816,0
20240604,193300,543734713,1816,1816,1816,1816,0
20240604,193200,543734713,1816,1816,1816,1816,0
20240604,193100,543734713,1816,1816,1816,1816,0
20240604,193000,543734713,1816,1816,1816,1816,3388
20240604,192900,543734713,1816,1816,1816,1816,0
20240604,192800,543734713,1816,1816,1816,1816,0
20240604,192700,543734713,1816,1816,1816,1816,0
20240604,192600,543734713,1816,1816,1816,1816,0
20240604,192500,543734713,1816,1816,1816,1816,0
20240604,192400,543734713,1816,1816,1816,1816,0
20240604,192300,543734713,1816,1816,1816,1816,0
20240604,192200,543734713,1816,1816,1816,1816,0
20240604,192100,543734713,1816,1816,1816,1816,0
20240604,192000,543734713,1816,1816,1816,1816,0
20240604,191900,543734713,1816,1816,1816,1816,0
20240604,191800,543734713,1816,1816,1816,1816,0
20240604,191700,543734713,1816,1816,1816,1816,0
20240604,191600,543734713,1816,1816,1816,1816,0
20240604,191500,543734713,1816,1816,1816,1816,0
20240604,191400,543734713,1816,1816,1816,1816,0
20240604,191300,543734713,1816,1816,1816,1816,0
20240604,191200,543734713,1816,1816,1816,1816,0
20240604,191100,543734713,1816,1816,1816,1816,0
20240604,191000,543734713,1816,1816,1816,1816,0
20240604,190900,543734713,1816,1816,1816,1816,0
20240604,190800,543734713,1816,1816,1816,1816,0
20240604,190700,543734713,1816,1816,1816,1816,0
20240604,190600,543734713,1816,1816,1816,1816,0
20240604,190500,543734713,1816,1816,1816,1816,0
20240604,190400,543734713,1816,1816,1816,1816,0
20240604,190300,543734713,1816,1816,1816,1816,0
20240604,190200,543734713,1816,1816,1816,1816,0
20240604,190100,543734713,1816,1816,1816,1816,0
20240604,190000,543734713,1816,1816,1816,1816,3388
20240604,185900,543734713,1816,1816,1816,1816,0
20240604,185800,543734713,1816,1816,1816,1816,0
20240604,185700,543734713,1816,1816,1816,1816,0
20240604,185600,543734713,1816,1816,1816,1816,0
20240604,185500,543734713,1816,1816,1816,1816,0
20240604,185400,543734713,1816,1816,1816,1816,0
20240604,185300,543734713,1816,1816,1816,1816,0
20240604,185200,543734713,1816,1816,1816,1816,0
20240604,185100,543734713,1816,1816,1816,1816,0
20240604,185000,543734713,1816,1816,1816,1816,0
20240604,184900,543734713,1816,1816,1816,1816,0
20240604,184800,543734713,1816,1816,1816,1816,0
20240604,184700,543734713,1816,1816,1816,1816,0
20240604,184600,543734713,1816,1816,1816,1816,0
20240604,184500,543734713,1816,1816,1816,1816,0
20240604,184400,543734713,1816,1816,1816,1816,0
20240604,184300,543734713,1816,1816,1816,1816,0
20240604,184200,543734713,1816,1816,1816,1816,0
20240604,184100,543734713,1816,1816,1816,1816,0
20240604,184000,543734713,1816,1816,1816,1816,0
20240604,183900,543734713,1816,1816,1816,1816,0
20240604,183800,543734713,1816,1816,1816,1816,0
20240604,183700,543734713,1816,1816,1816,1816,0
20240604,183600,543734713,1816,1816,1816,1816,0
20240604,183500,543734713,1816,1816,1816,1816,0
20240604,183400,543734713,1816,1816,1816,1816,0
20240604,183300,543734713,1816,1816,1816,1816,0
20240604,183200,543734713,1816,1816,1816,1816,0
20240604,183100,543734713,1816,1816,1816,1816,0
20240604,183000,543734713,1816,1816,1816,1816,3388
20240604,182900,543734713,1816,1816,1816,1816,0
20240604,182800,543734713,1816,1816,1816,1816,0
20240604,182700,543734713,1816,1816,1816,1816,0
20240604,182600,543734713,1816,1816,1816,1816,0
20240604,182500,543734713,1816,1816,1816,1816,0
20240604,182400,543734713,1816,1816,1816,1816,0
20240604,182300,543734713,1816,1816,1816,1816,0
20240604,182200,543734713,1816,1816,1816,1816,0
20240604,182100,543734713,1816,1816,1816,1816,0
20240604,182000,543734713,1816,1816,1816,1816,0
20240604,181900,543734713,1816,1816,1816,1816,0
20240604,181800,543734713,1816,1816,1816,1816,0
20240604,181700,543734713,1816,1816,1816,1816,0
20240604,181600,543734713,1816,1816,1816,1816,0
20240604,181500,543734713,1816,1816,1816,1816,0
20240604,181400,543734713,1816,1816,1816,1816,0
20240604,181300,543734713,1816,1816,1816,1816,0
20240604,181200,543734713,1816,1816,1816,1816,0
20240604,181100,543734713,1816,1816,1816,1816,0
20240604,181000,543734713,1816,1816,1816,1816,0
20240604,180900,543734713,1816,1816,1816,1816,0
20240604,180800,543734713,1816,1816,1816,1816,0
20240604,180700,543734713,1816,1816,1816,1816,0
20240604,180600,543734713,1816,1816,1816,1816,0
20240604,180500,543734713,1816,1816,1816,1816,0
20240604,180400,543734713,1816,1816,1816,1816,0
20240604,180300,543734713,1816,1816,1816,1816,0
20240604,180200,543734713,1816,1816,1816,1816,0
20240604,180100,543734713,1816,1816,1816,1816,0
20240604,180000,543734713,1816,1816,1816,1816,3388
20240604,175900,543734713,1816,1816,1816,1816,0
20240604,175800,543734713,1816,1816,1816,1816,0
20240604,175700,543734713,1816,1816,1816,1816,0
20240604,175600,543734713,1816,1816,1816,1816,0
20240604,175500,543734713,1816,1816,1816,1816,0
20240604,175400,543734713,1816,1816,1816,1816,0
20240604,175300,543734713,1816,1816,1816,1816,0
20240604,175200,543734713,1816,1816,1816,1816,0
20240604,175100,543734713,1816,1816,1816,1816,0
20240604,175000,543734713,1816,1816,1816,1816,0
20240604,174900,543734713,1816,1816,1816,1816,0
20240604,174800,543734713,1816,1816,1816,1816,0
20240604,174700,543734713,1816,1816,1816,1816,0
20240604,174600,543734713,1816,1816,1816,1816,0
20240604,174500,543734713,1816,1816,1816,1816,0
20240604,174400,543734713,1816,1816,1816,1816,0
20240604,174300,543734713,1816,1816,1816,1816,0
20240604,174200,543734713,1816,1816,1816,1816,0
20240604,174100,543734713,1816,1816,1816,1816,0
20240604,174000,543734713,1816,1816,1816,1816,0
20240604,173900,543734713,1816,1816,1816,1816,0
20240604,173800,543734713,1816,1816,1816,1816,0
20240604,173700,543734713,1816,1816,1816,1816,0
20240604,173600,543734713,1816,1816,1816,1816,0
20240604,173500,543734713,1816,1816,1816,1816,0
20240604,173400,543734713,1816,1816,1816,1816,0
20240604,173300,543734713,1816,1816,1816,1816,0
20240604,173200,543734713,1816,1816,1816,1816,0
20240604,173100,543734713,1816,1816,1816,1816,0
20240604,173000,543734713,1816,1816,1816,1816,3388
20240604,172900,543734713,1816,1816,1816,1816,0
20240604,172800,543734713,1816,1816,1816,1816,0
20240604,172700,543734713,1816,1816,1816,1816,0
20240604,172600,543734713,1816,1816,1816,1816,0
20240604,172500,543734713,1816,1816,1816,1816,0
20240604,172400,543734713,1816,1816,1816,1816,0
20240604,172300,543734713,1816,1816,1816,1816,0
20240604,172200,543734713,1816,1816,1816,1816,0
20240604,172100,543734713,1816,1816,1816,1816,0
20240604,172000,543734713,1816,1816,1816,1816,0
20240604,171900,543734713,1816,1816,1816,1816,0
20240604,171800,543734713,1816,1816,1816,1816,0
20240604,171700,543734713,1816,1816,1816,1816,0
20240604,171600,543734713,1816,1816,1816,1816,0
20240604,171500,543734713,1816,1816,1816,1816,0
20240604,171400,543734713,1816,1816,1816,1816,0
20240604,171300,543734713,1816,1816,1816,1816,0
20240604,171200,543734713,1816,1816,1816,1816,0
20240604,171100,543734713,1816,1816,1816,1816,0
20240604,171000,543734713,1816,1816,1816,1816,0
20240604,170900,543734713,1816,1816,1816,1816,0
20240604,170800,543734713,1816,1816,1816,1816,0
20240604,170700,543734713,1816,1816,1816,1816,0
20240604,170600,543734713,1816,1816,1816,1816,0
20240604,170500,543734713,1816,1816,1816,1816,0
20240604,170400,543734713,1816,1816,1816,1816,0
20240604,170300,543734713,1816,1816,1816,1816,0
20240604,170200,543734713,1816,1816,1816,1816,0
20240604,170100,543734713,1816,1816,1816,1816,0
20240604,170000,543734713,1816,1816,1816,1816,3388
20240604,165900,543734713,1816,1816,1816,1816,0
20240604,165800,543734713,1816,1816,1816,1816,0
20240604,165700,543734713,1816,1816,1816,1816,0
20240604,165600,543734713,1816,1816,1816,1816,0
20240604,165500,543734713,1816,1816,1816,1816,0
20240604,165400,543734713,1816,1816,1816,1816,0
20240604,165300,543734713,1816,1816,1816,1816,0
20240604,165200,543734713,1816,1816,1816,1816,0
20240604,165100,543734713,1816,1816,1816,1816,0
20240604,165000,543734713,1816,1816,1816,1816,0
20240604,164900,543734713,1816,1816,1816,1816,0
20240604,164800,543734713,1816,1816,1816,1816,0
20240604,164700,543734713,1816,1816,1816,1816,0
20240604,164600,543734713,1816,1816,1816,1816,0
20240604,164500,543734713,1816,1816,1816,1816,0
20240604,164400,543734713,1816,1816,1816,1816,0
20240604,164300,543734713,1816,1816,1816,1816,0
20240604,164200,543734713,1816,1816,1816,1816,0
20240604,164100,543734713,1816,1816,1816,1816,0
20240604,164000,543734713,1816,1816,1816,1816,0
20240604,163900,543734713,1816,1816,1816,1816,0
20240604,163800,543734713,1816,1816,1816,1816,0
20240604,163700,543734713,1816,1816,1816,1816,0
20240604,163600,543734713,1816,1816,1816,1816,0
20240604,163500,543734713,1816,1816,1816,1816,0
20240604,163400,543734713,1816,1816,1816,1816,0
20240604,163300,543734713,1816,1816,1816,1816,0
20240604,163200,543734713,1816,1816,1816,1816,0
20240604,163100,543734713,1816,1816,1816,1816,0
20240604,163000,543734713,1816,1816,1816,1816,3388
20240604,162900,543734713,1816,1816,1816,1816,0
20240604,162800,543734713,1816,1816,1816,1816,0
20240604,162700,543734713,1816,1816,1816,1816,0
20240604,162600,543734713,1816,1816,1816,1816,0
20240604,162500,543734713,1816,1816,1816,1816,0
20240604,162400,543734713,1816,1816,1816,1816,0
20240604,162300,543734713,1816,1816,1816,1816,0
20240604,162200,543734713,1816,1816,1816,1816,0
20240604,162100,543734713,1816,1816,1816,1816,0
20240604,162000,543734713,1816,1816,1816,1816,0
20240604,161900,543734713,1816,1816,1816,1816,0
20240604,161800,543734713,1816,1816,1816,1816,0
20240604,161700,543734713,1816,1816,1816,1816,0
20240604,161600,543734713,1816,1816,1816,1816,0
20240604,161500,543734713,1816,1816,1816,1816,0
20240604,161400,543734713,1816,1816,1816,1816,0
20240604,161300,543734713,1816,1816,1816,1816,0
20240604,161200,543734713,1816,1816,1816,1816,0
20240604,161100,543734713,1816,1816,1816,1816,0
20240604,161000,543734713,1816,1816,1816,1816,0
20240604,160900,543734713,1816,1816,1816,1816,0
20240604,160800,543734713,1816,1816,1816,1816,0
20240604,160700,543734713,1816,1816,1816,1816,0
20240604,160600,543734713,1816,1816,1816,1816,0
20240604,160500,543734713,1816,1816,1816,1816,0
20240604,160400,543734713,1816,1816,1816,1816,0
20240604,160300,543734713,1816,1816,1816,1816,0
20240604,160200,543734713,1816,1816,1816,1816,0
20240604,160100,543734713,1816,1816,1816,1816,0
20240604,160000,543734713,1816,1816,1816,1816,3388
20240604,155900,543734713,1816,1816,1816,1816,0
20240604,155800,543734713,1816,1816,1816,1816,0
20240604,155700,543734713,1816,1816,1816,1816,0
20240604,155600,543734713,1816,1816,1816,1816,0
20240604,155500,543734713,1816,1816,1816,1816,0
20240604,155400,543734713,1816,1816,1816,1816,0
20240604,155300,543734713,1816,1816,1816,1816,0
20240604,155200,543734713,1816,1816,1816,1816,0
20240604,155100,543734713,1816,1816,1816,1816,0
20240604,155000,543734713,1816,1816,1816,1816,0
20240604,154900,543734713,1816,1816,1816,1816,0
20240604,154800,543734713,1816,1816,1816,1816,0
20240604,154700,543734713,1816,1816,1816,1816,0
20240604,154600,543734713,1816,1816,1816,1816,0
20240604,154500,543734713,1816,1816,1816,1816,0
20240604,154400,543734713,1816,1816,1816,1816,0
20240604,154300,543734713,1816,1816,1816,1816,0
20240604,154200,543734713,1816,1816,1816,1816,0
20240604,154100,543734713,1816,1816,1816,1816,0
20240604,154000,543734713,1816,1816,1816,1816,0
20240604,153900,543734713,1816,1816,1816,1816,0
20240604,153800,543734713,1816,1816,1816,1816,0
20240604,153700,543734713,1816,1816,1816,1816,0
20240604,153600,543734713,1816,1816,1816,1816,0
20240604,153500,543734713,1816,1816,1816,1816,0
20240604,153400,543734713,1816,1816,1816,1816,0
20240604,153300,543734713,1816,1816,1816,1816,0
20240604,153200,543734713,1816,1816,1816,1816,0
20240604,153100,543734713,1816,1816,1816,1816,0
20240604,153000,543734713,1816,1816,1816,1816,6776
20240604,152900,537582105,1816,1816,1816,1816,0
20240604,152800,537582105,1816,1816,1816,1816,0
20240604,152700,537582105,1816,1816,1816,1816,0
20240604,152600,537582105,1816,1816,1816,1816,0
20240604,152500,537582105,1816,1816,1816,1816,0
20240604,152400,537582105,1816,1816,1816,1816,0
20240604,152300,537582105,1816,1816,1816,1816,0
20240604,152200,537582105,1816,1816,1816,1816,0
20240604,152100,537582105,1816,1816,1816,1816,0
20240604,152000,537582105,1816,1816,1816,1816,0
20240604,151900,537582105,1816,1813,1816,1812,1004
20240604,151800,535760482,1812,1813,1813,1812,120
20240604,151700,535543020,1813,1812,1813,1812,291
20240604,151600,535015712,1812,1811,1812,1811,71
20240604,151500,534887127,1812,1810,1812,1810,857
20240604,151400,533335077,1808,1808,1808,1808,195
20240604,151300,532982517,1808,1808,1808,1808,1048
20240604,151200,531087733,1808,1808,1808,1807,64
20240604,151100,530972082,1805,1805,1805,1805,1
20240604,151000,530970277,1805,1805,1805,1805,1487
20240604,150900,528286242,1805,1805,1805,1805,300
20240604,150800,527744742,1804,1804,1804,1804,308
20240604,150700,527189110,1804,1804,1804,1803,78
20240604,150600,527048422,1804,1804,1804,1804,30
20240604,150500,526994302,1804,1804,1804,1804,1
20240604,150400,526992498,1804,1804,1804,1804,443
20240604,150300,526193326,1804,1804,1804,1804,661
20240604,150200,525000882,1804,1804,1804,1804,60
20240604,150100,524892642,1804,1804,1804,1804,3
20240604,150000,524887230,1804,1804,1804,1804,0
20240604,145900,524887230,1804,1804,1804,1804,0
20240604,145800,524887230,1804,1804,1804,1804,45
20240604,145700,524806050,1804,1803,1804,1803,30
20240604,145600,524751950,1804,1804,1804,1804,31
20240604,145500,524696026,1803,1803,1803,1803,1098
20240604,145400,522716332,1803,1803,1803,1803,1
20240604,145300,522714529,1803,1803,1803,1803,1407
20240604,145200,520177708,1804,1804,1804,1804,1268
20240604,145100,517890236,1804,1804,1804,1804,55
20240604,145000,517791016,1807,1807,1807,1807,4
20240604,144900,517783788,1803,1803,1803,1803,50
20240604,144800,517693638,1803,1803,1803,1803,100
20240604,144700,517513338,1803,1803,1803,1803,0
20240604,144600,517513338,1803,1806,1807,1803,8946
20240604,144500,501366528,1806,1806,1806,1806,124
20240604,144400,501142584,1806,1806,1806,1806,10
20240604,144300,501124524,1806,1806,1806,1806,0
20240604,144200,501124524,1806,1806,1806,1806,546
20240604,144100,500138448,1807,1808,1808,1807,1011
20240604,144000,498311371,1808,1807,1808,1807,210
20240604,143900,497931891,1807,1807,1807,1807,104
20240604,143800,497743963,1808,1808,1808,1808,0
20240604,143700,497743963,1808,1807,1808,1807,118
20240604,143600,497530736,1808,1807,1808,1807,285
20240604,143500,497015731,1807,1807,1807,1807,90
20240604,143400,496853101,1807,1807,1807,1807,0
20240604,143300,496853101,1807,1807,1807,1807,204
20240604,143200,496484473,1807,1807,1807,1807,0
20240604,143100,496484473,1807,1807,1807,1807,0
20240604,143000,496484473,1807,1807,1807,1807,17
20240604,142900,496453754,1807,1807,1807,1807,31
20240604,142800,496397737,1807,1807,1807,1807,72
20240604,142700,496267633,1807,1807,1807,1807,0
20240604,142600,496267633,1807,1807,1807,1807,10
20240604,142500,496249563,1807,1807,1807,1806,1323
20240604,142400,493860102,1807,1807,1807,1807,112
20240604,142300,493657718,1806,1806,1806,1806,0
20240604,142200,493657718,1806,1806,1806,1806,0
20240604,142100,493657718,1806,1806,1806,1806,0
20240604,142000,493657718,1806,1806,1807,1806,486
20240604,141900,492779999,1807,1807,1807,1807,24
20240604,141800,492736631,1807,1807,1807,1807,1
20240604,141700,492734824,1807,1807,1807,1806,43
20240604,141600,492657124,1806,1806,1806,1806,0
20240604,141500,492657124,1806,1806,1806,1806,0
20240604,141400,492657124,1806,1806,1806,1806,0
20240604,141300,492657124,1806,1806,1806,1806,0
20240604,141200,492657124,1806,1806,1806,1806,0
20240604,141100,492657124,1806,1806,1806,1806,10
20240604,141000,492639064,1806,1806,1806,1806,20
20240604,140900,492602944,1806,1806,1806,1806,128
20240604,140800,492371776,1807,1807,1807,1807,0
20240604,140700,492371776,1807,1807,1807,1807,12
20240604,140600,492350092,1804,1804,1804,1804,22
20240604,140500,492310404,1804,1804,1804,1804,1787
20240604,140400,489086656,1804,1804,1804,1804,0
20240604,140300,489086656,1804,1804,1804,1804,1
20240604,140200,489084852,1804,1806,1806,1804,1003
20240604,140100,487274664,1807,1807,1807,1807,0
20240604,140000,487274664,1807,1807,1807,1807,10
20240604,135900,487256594,1807,1806,1807,1806,1565
20240604,135800,484428645,1806,1806,1806,1806,177
20240604,135700,484108983,1806,1806,1806,1806,2
20240604,135600,484105371,1806,1806,1806,1806,2
20240604,135500,484101759,1806,1806,1806,1806,0
20240604,135400,484101759,1806,1806,1806,1806,0
20240604,135300,484101759,1806,1806,1806,1806,5
20240604,135200,484092729,1806,1806,1806,1806,14
20240604,135100,484067445,1803,1806,1806,1803,3030
20240604,135000,478598684,1806,1807,1807,1806,1191
20240604,134900,476447736,1808,1808,1808,1808,0
20240604,134800,476447736,1808,1808,1808,1808,0
20240604,134700,476447736,1808,1807,1808,1806,128
20240604,134600,476216441,1807,1807,1807,1807,237
20240604,134500,475788182,1807,1807,1807,1807,178
20240604,134400,475466536,1808,1808,1808,1807,1802
20240604,134300,472208621,1808,1808,1808,1808,230
20240604,134200,471792781,1808,1808,1808,1808,1200
20240604,134100,469623181,1808,1808,1808,1808,116
20240604,134000,469413453,1809,1808,1809,1808,2100
20240604,133900,465616553,1808,1808,1808,1808,0
20240604,133800,465616553,1808,1807,1808,1807,1123
20240604,133700,463586669,1807,1808,1808,1807,282
20240604,133600,463077013,1808,1808,1808,1808,10
20240604,133500,463058933,1808,1808,1808,1808,470
20240604,133400,462209173,1808,1808,1808,1808,1056
20240604,133300,460299925,1807,1807,1807,1807,0
20240604,133200,460299925,1807,1807,1807,1807,209
20240604,133100,459922262,1807,1807,1807,1807,9
20240604,133000,459905999,1807,1807,1807,1807,10
20240604,132900,459887929,1804,1804,1804,1804,127
20240604,132800,459658821,1804,1804,1804,1804,0
20240604,132700,459658821,1804,1806,1806,1804,400
20240604,132600,458936625,1807,1807,1807,1807,988
20240604,132500,457151309,1807,1807,1807,1807,10
20240604,132400,457133239,1806,1806,1806,1806,37
20240604,132300,457066417,1807,1807,1807,1807,10
20240604,132200,457048347,1807,1807,1807,1807,123
20240604,132100,456826086,1807,1807,1807,1807,1000
20240604,132000,455019086,1808,1808,1808,1808,0
20240604,131900,455019086,1808,1808,1808,1808,0
20240604,131800,455019086,1808,1808,1808,1808,1
20240604,131700,455017278,1807,1808,1808,1807,1407
20240604,131600,452473425,1809,1810,1810,1809,1452
20240604,131500,449845912,1810,1810,1810,1810,0
20240604,131400,449845912,1810,1810,1810,1810,385
20240604,131300,449149062,1809,1809,1809,1809,0
20240604,131200,449149062,1809,1809,1809,1809,11
20240604,131100,449129163,1809,1809,1809,1809,20
20240604,131000,449092983,1809,1809,1809,1809,61
20240604,130900,448982634,1809,1809,1809,1809,10
20240604,130800,448964544,1808,1808,1808,1808,133
20240604,130700,448724080,1808,1808,1808,1808,0
20240604,130600,448724080,1808,1808,1808,1808,0
20240604,130500,448724080,1808,1808,1808,1808,157
20240604,130400,448440224,1810,1810,1810,1810,2126
20240604,130300,444592164,1810,1811,1811,1810,369
20240604,130200,443923933,1811,1814,1814,1811,400
20240604,130100,443199473,1814,1814,1814,1811,486
20240604,130000,442318469,1814,1814,1814,1814,1
20240604,125900,442316655,1813,1813,1813,1813,106
20240604,125800,442124477,1814,1814,1814,1814,0
20240604,125700,442124477,1814,1814,1814,1814,511
20240604,125600,441197523,1814,1814,1814,1814,80
20240604,125500,441052403,1815,1815,1815,1815,9
20240604,125400,441036068,1815,1815,1815,1815,0
20240604,125300,441036068,1815,1815,1815,1815,124
20240604,125200,440811008,1816,1815,1816,1815,1001
20240604,125100,438994192,1815,1811,1815,1803,1500
20240604,125000,436280371,1815,1815,1815,1815,1
20240604,124900,436278556,1811,1811,1811,1811,1000
20240604,124800,434467556,1811,1811,1811,1811,0
20240604,124700,434467556,1811,1811,1811,1811,0
20240604,124600,434467556,1811,1811,1811,1811,0
20240604,124500,434467556,1811,1815,1815,1811,180
20240604,124400,434141458,1815,1815,1815,1815,100
20240604,124300,433959958,1814,1814,1814,1814,0
20240604,124200,433959958,1814,1814,1814,1814,14
20240604,124100,433934562,1812,1812,1812,1812,0
20240604,124000,433934562,1812,1815,1815,1812,169
20240604,123900,433628184,1815,1815,1815,1815,0
20240604,123800,433628184,1815,1815,1815,1815,0
20240604,123700,433628184,1815,1810,1815,1810,353
20240604,123600,432989004,1810,1810,1810,1804,958
20240604,123500,431258516,1810,1810,1810,1810,100
20240604,123400,431077516,1810,1810,1810,1810,0
20240604,123300,431077516,1810,1808,1810,1808,600
20240604,123200,429992062,1803,1803,1803,1803,0
20240604,123100,429992062,1803,1803,1803,1803,0
20240604,123000,429992062,1803,1803,1803,1803,141
20240604,122900,429737839,1809,1809,1809,1809,0
20240604,122800,429737839,1809,1804,1809,1804,1552
20240604,122700,426938006,1804,1804,1804,1804,230
20240604,122600,426523086,1804,1804,1804,1804,100
20240604,122500,426342686,1809,1809,1809,1809,0
20240604,122400,426342686,1809,1809,1809,1809,0
20240604,122300,426342686,1809,1809,1809,1809,0
20240604,122200,426342686,1809,1809,1809,1809,1
20240604,122100,426340877,1802,1809,1809,1802,36
20240604,122000,426275998,1802,1802,1802,1802,4200
20240604,121900,418707598,1802,1802,1802,1802,0
20240604,121800,418707598,1802,1802,1802,1802,0
20240604,121700,418707598,1802,1806,1806,1802,559
20240604,121600,417699584,1806,1806,1806,1806,259
20240604,121500,417231830,1807,1807,1807,1807,1021
20240604,121400,415386883,1807,1808,1808,1807,1743
20240604,121300,412237135,1810,1810,1810,1810,6
20240604,121200,412226275,1810,1810,1810,1810,0
20240604,121100,412226275,1810,1810,1810,1810,58
20240604,121000,412121295,1808,1808,1808,1808,245
20240604,120900,411678335,1808,1808,1808,1808,0
20240604,120800,411678335,1808,1810,1810,1808,75
20240604,120700,411542733,1807,1807,1807,1807,93
20240604,120600,411374682,1810,1810,1810,1810,60
20240604,120500,411266082,1810,1810,1810,1810,6
20240604,120400,411255222,1801,1801,1801,1801,129
20240604,120300,411022893,1800,1803,1803,1800,5660
20240604,120200,400833066,1804,1804,1804,1804,161
20240604,120100,400542622,1810,1801,1810,1801,2
20240604,120000,400539011,1801,1801,1801,1801,0
20240604,115900,400539011,1801,1801,1801,1801,0
20240604,115800,400539011,1801,1803,1803,1801,1250
20240604,115700,398286599,1810,1811,1811,1800,15056
20240604,115600,371124280,1817,1817,1817,1817,0
20240604,115500,371124280,1817,1817,1817,1817,1
20240604,115400,371122463,1816,1816,1816,1816,5
20240604,115300,371113383,1809,1809,1809,1809,49
20240604,115200,371024742,1809,1810,1810,1809,2028
20240604,115100,367355185,1817,1817,1817,1817,1
20240604,115000,367353368,1817,1810,1817,1809,130
20240604,114900,367118086,1810,1810,1810,1810,0
20240604,114800,367118086,1810,1810,1810,1810,0
20240604,114700,367118086,1810,1810,1810,1810,0
20240604,114600,367118086,1810,1810,1810,1810,0
20240604,114500,367118086,1810,1810,1810,1810,0
20240604,114400,367118086,1810,1810,1810,1810,1
20240604,114300,367116276,1810,1814,1814,1810,19057
20240604,114200,332612234,1813,1813,1813,1813,2042
20240604,114100,328910088,1812,1812,1812,1812,0
20240604,114000,328910088,1812,1812,1812,1812,0
20240604,113900,328910088,1812,1812,1812,1812,81
20240604,113800,328763316,1812,1812,1812,1812,0
20240604,113700,328763316,1812,1812,1812,1812,0
20240604,113600,328763316,1812,1812,1812,1812,301
20240604,113500,328217904,1812,1812,1812,1812,1023
20240604,113400,326364228,1812,1812,1812,1812,33
20240604,113300,326304432,1811,1811,1811,1811,0
20240604,113200,326304432,1811,1811,1811,1811,0
20240604,113100,326304432,1811,1811,1811,1811,1
20240604,113000,326302621,1811,1812,1812,1811,1267
20240604,112900,324008064,1812,1812,1812,1812,0
20240604,112800,324008064,1812,1812,1812,1812,0
20240604,112700,324008064,1812,1810,1812,1810,46
20240604,112600,323924798,1810,1810,1810,1810,0
20240604,112500,323924798,1810,1810,1810,1810,5
20240604,112400,323915748,1810,1810,1810,1810,976
20240604,112300,322149188,1810,1810,1810,1810,0
20240604,112200,322149188,1810,1811,1811,1810,1042
20240604,112100,320262881,1811,1811,1811,1811,0
20240604,112000,320262881,1811,1811,1811,1811,0
20240604,111900,320262881,1811,1811,1811,1811,0
20240604,111800,320262881,1811,1811,1811,1811,372
20240604,111700,319589189,1811,1810,1811,1810,145
20240604,111600,319326737,1810,1810,1810,1810,0
20240604,111500,319326737,1810,1809,1810,1809,30
20240604,111400,319272457,1809,1809,1809,1809,23
20240604,111300,319230850,1809,1809,1809,1809,0
20240604,111200,319230850,1809,1809,1809,1809,288
20240604,111100,318709858,1810,1810,1810,1810,9
20240604,111000,318693568,1810,1809,1810,1809,179
20240604,110900,318369593,1810,1810,1810,1810,26
20240604,110800,318322533,1811,1811,1811,1811,0
20240604,110700,318322533,1811,1811,1811,1811,6
20240604,110600,318311667,1806,1806,1806,1806,0
20240604,110500,318311667,1806,1805,1806,1805,1940
20240604,110400,314808171,1806,1806,1806,1800,10665
20240604,110300,295608925,1806,1806,1806,1806,77
20240604,110200,295469863,1806,1806,1806,1805,215
20240604,110100,295081661,1806,1812,1812,1804,14181
20240604,110000,269470284,1812,1816,1816,1812,6042
20240604,105900,258519603,1815,1819,1819,1815,674
20240604,105800,257295604,1818,1818,1818,1818,0
20240604,105700,257295604,1818,1819,1819,1818,1133
20240604,105600,255235809,1821,1821,1821,1821,0
20240604,105500,255235809,1821,1821,1821,1821,0
20240604,105400,255235809,1821,1821,1821,1821,6
20240604,105300,255224883,1821,1821,1821,1821,2
20240604,105200,255221241,1821,1821,1821,1821,0
20240604,105100,255221241,1821,1821,1821,1818,1395
20240604,105000,252683777,1820,1820,1820,1820,0
20240604,104900,252683777,1820,1820,1820,1820,200
20240604,104800,252319777,1820,1820,1820,1820,0
20240604,104700,252319777,1820,1820,1820,1820,0
20240604,104600,252319777,1820,1820,1820,1820,0
20240604,104500,252319777,1820,1820,1820,1820,0
20240604,104400,252319777,1820,1820,1820,1820,154
20240604,104300,252039497,1820,1820,1820,1820,0
20240604,104200,252039497,1820,1822,1822,1820,242
20240604,104100,251598993,1822,1820,1822,1820,102
20240604,104000,251413349,1822,1822,1822,1822,101
20240604,103900,251229327,1822,1822,1822,1822,1
20240604,103800,251227505,1818,1820,1821,1818,515
20240604,103700,250289802,1821,1821,1821,1821,16
20240604,103600,250260666,1822,1822,1822,1822,5
20240604,103500,250251556,1825,1825,1825,1825,10
20240604,103400,250233306,1825,1825,1825,1824,33
20240604,103300,250173082,1826,1826,1826,1818,598
20240604,103200,249081878,1826,1826,1826,1826,5
20240604,103100,249072748,1826,1826,1826,1826,1
20240604,103000,249070922,1817,1817,1817,1817,0
20240604,102900,249070922,1817,1817,1817,1817,0
20240604,102800,249070922,1817,1817,1817,1817,0
20240604,102700,249070922,1817,1817,1817,1817,14
20240604,102600,249045484,1816,1816,1816,1816,100
20240604,102500,248863884,1816,1816,1816,1816,100
20240604,102400,248682284,1827,1827,1827,1827,0
20240604,102300,248682284,1827,1827,1827,1827,10
20240604,102200,248664014,1814,1823,1828,1813,782
20240604,102100,247243369,1824,1826,1826,1824,4
20240604,102000,247236070,1829,1829,1829,1829,0
20240604,101900,247236070,1829,1829,1829,1829,200
20240604,101800,246870270,1827,1830,1830,1827,4
20240604,101700,246862959,1827,1828,1828,1827,3
20240604,101600,246857476,1830,1830,1830,1830,200
20240604,101500,246491476,1830,1830,1830,1830,1030
20240604,101400,244606576,1830,1829,1830,1829,277
20240604,101300,244099766,1829,1829,1829,1829,501
20240604,101200,243183437,1830,1830,1830,1830,2
20240604,101100,243179777,1821,1821,1821,1821,0
20240604,101000,243179777,1821,1821,1821,1821,0
20240604,100900,243179777,1821,1826,1826,1821,670
20240604,100800,241959210,1830,1830,1830,1830,0
20240604,100700,241959210,1830,1830,1830,1830,0
20240604,100600,241959210,1830,1830,1830,1830,5
20240604,100500,241950060,1830,1830,1830,1830,1
20240604,100400,241948230,1830,1830,1830,1830,16
20240604,100300,241918950,1830,1832,1832,1830,4
20240604,100200,241911628,1832,1832,1832,1832,2
20240604,100100,241907964,1830,1832,1832,1830,5
20240604,100000,241898810,1832,1830,1832,1830,1547
20240604,095900,239066704,1827,1820,1827,1813,14917
20240604,095800,211861679,1820,1820,1820,1820,42
20240604,095700,211785239,1820,1820,1820,1820,53
20240604,095600,211688779,1820,1820,1820,1820,60
20240604,095500,211579579,1821,1821,1821,1821,0
20240604,095400,211579579,1821,1821,1821,1821,33
20240604,095300,211519486,1821,1821,1821,1800,11188
20240604,095200,191290809,1814,1814,1814,1814,141
20240604,095100,191035035,1814,1814,1814,1814,505
20240604,095000,190118965,1814,1814,1814,1813,75
20240604,094900,189982916,1814,1814,1818,1812,2271
20240604,094800,185865631,1821,1815,1821,1815,10
20240604,094700,185847475,1814,1815,1815,1814,1167
20240604,094600,183729524,1819,1819,1819,1819,65
20240604,094500,183611289,1819,1819,1819,1819,50
20240604,094400,183520339,1819,1825,1825,1819,6071
20240604,094300,172465468,1821,1821,1821,1821,0
20240604,094200,172465468,1821,1821,1821,1821,580
20240604,094100,171409288,1821,1822,1822,1821,1258
20240604,094000,169117345,1822,1822,1822,1822,115
20240604,093900,168907815,1822,1822,1822,1822,200
20240604,093800,168543415,1821,1822,1822,1821,526
20240604,093700,167585493,1820,1820,1820,1820,0
20240604,093600,167585493,1820,1820,1821,1820,379
20240604,093500,166895632,1820,1818,1820,1818,101
20240604,093400,166712012,1818,1818,1820,1818,1058
20240604,093300,164787050,1818,1803,1818,1803,12
20240604,093200,164765384,1819,1819,1819,1819,0
20240604,093100,164765384,1819,1819,1819,1819,189
20240604,093000,164421593,1820,1813,1820,1813,3633
20240604,092900,157814886,1800,1800,1814,1800,2743
20240604,092800,152877197,1800,1801,1814,1800,3304
20240604,092700,146926598,1801,1815,1815,1801,2997
20240604,092600,141522727,1815,1812,1815,1812,42
20240604,092500,141446524,1812,1802,1812,1802,2474
20240604,092400,136984868,1803,1800,1803,1797,1280
20240604,092300,134682771,1800,1801,1802,1800,2938
20240604,092200,129391060,1803,1805,1805,1798,23950
20240604,092100,86267061,1804,1812,1812,1804,2903
20240604,092000,81016448,1812,1812,1812,1812,1
20240604,091900,81014636,1811,1817,1817,1811,678
20240604,091800,79785713,1816,1812,1817,1812,3002
20240604,091700,74346080,1812,1812,1812,1812,351
20240604,091600,73710068,1812,1812,1812,1812,633
20240604,091500,72563072,1812,1818,1818,1812,2980
20240604,091400,67152122,1818,1819,1819,1818,100
20240604,091300,66970317,1821,1821,1821,1821,1
20240604,091200,66968496,1821,1821,1821,1821,50
20240604,091100,66877446,1820,1825,1825,1820,3959
20240604,091000,59660034,1825,1825,1825,1825,350
20240604,090900,59021284,1824,1820,1825,1820,1096
20240604,090800,57023671,1825,1816,1825,1800,10823
20240604,090700,37399561,1816,1820,1820,1816,5560
20240604,090600,27288438,1819,1819,1819,1819,288
20240604,090500,26764566,1819,1837,1837,1819,5724
20240604,090400,16352592,1838,1833,1838,1816,6350
20240604,090300,4777218,1832,1838,1838,1830,175
20240604,090200,4456018,1838,1838,1838,1815,1607
20240604,090100,1531645,1839,1846,1846,1839,122
20240604,090000,1306968,1846,1846,1846,1846,708