KissMeData/090150/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200100,201077335,1197,1197,1197,1197,2039
20240604,200000,201077335,1197,1197,1197,1197,0
20240604,195900,201077335,1197,1197,1197,1197,0
20240604,195800,201077335,1197,1197,1197,1197,0
20240604,195700,201077335,1197,1197,1197,1197,0
20240604,195600,201077335,1197,1197,1197,1197,0
20240604,195500,201077335,1197,1197,1197,1197,0
20240604,195400,201077335,1197,1197,1197,1197,0
20240604,195300,201077335,1197,1197,1197,1197,0
20240604,195200,201077335,1197,1197,1197,1197,0
20240604,195100,201077335,1197,1197,1197,1197,0
20240604,195000,201077335,1197,1197,1197,1197,0
20240604,194900,201077335,1197,1197,1197,1197,0
20240604,194800,201077335,1197,1197,1197,1197,0
20240604,194700,201077335,1197,1197,1197,1197,0
20240604,194600,201077335,1197,1197,1197,1197,0
20240604,194500,201077335,1197,1197,1197,1197,0
20240604,194400,201077335,1197,1197,1197,1197,0
20240604,194300,201077335,1197,1197,1197,1197,0
20240604,194200,201077335,1197,1197,1197,1197,0
20240604,194100,201077335,1197,1197,1197,1197,0
20240604,194000,201077335,1197,1197,1197,1197,0
20240604,193900,201077335,1197,1197,1197,1197,0
20240604,193800,201077335,1197,1197,1197,1197,0
20240604,193700,201077335,1197,1197,1197,1197,0
20240604,193600,201077335,1197,1197,1197,1197,0
20240604,193500,201077335,1197,1197,1197,1197,0
20240604,193400,201077335,1197,1197,1197,1197,0
20240604,193300,201077335,1197,1197,1197,1197,0
20240604,193200,201077335,1197,1197,1197,1197,0
20240604,193100,201077335,1197,1197,1197,1197,2039
20240604,193000,201077335,1197,1197,1197,1197,0
20240604,192900,201077335,1197,1197,1197,1197,0
20240604,192800,201077335,1197,1197,1197,1197,0
20240604,192700,201077335,1197,1197,1197,1197,0
20240604,192600,201077335,1197,1197,1197,1197,0
20240604,192500,201077335,1197,1197,1197,1197,0
20240604,192400,201077335,1197,1197,1197,1197,0
20240604,192300,201077335,1197,1197,1197,1197,0
20240604,192200,201077335,1197,1197,1197,1197,0
20240604,192100,201077335,1197,1197,1197,1197,0
20240604,192000,201077335,1197,1197,1197,1197,0
20240604,191900,201077335,1197,1197,1197,1197,0
20240604,191800,201077335,1197,1197,1197,1197,0
20240604,191700,201077335,1197,1197,1197,1197,0
20240604,191600,201077335,1197,1197,1197,1197,0
20240604,191500,201077335,1197,1197,1197,1197,0
20240604,191400,201077335,1197,1197,1197,1197,0
20240604,191300,201077335,1197,1197,1197,1197,0
20240604,191200,201077335,1197,1197,1197,1197,0
20240604,191100,201077335,1197,1197,1197,1197,0
20240604,191000,201077335,1197,1197,1197,1197,0
20240604,190900,201077335,1197,1197,1197,1197,0
20240604,190800,201077335,1197,1197,1197,1197,0
20240604,190700,201077335,1197,1197,1197,1197,0
20240604,190600,201077335,1197,1197,1197,1197,0
20240604,190500,201077335,1197,1197,1197,1197,0
20240604,190400,201077335,1197,1197,1197,1197,0
20240604,190300,201077335,1197,1197,1197,1197,0
20240604,190200,201077335,1197,1197,1197,1197,0
20240604,190100,201077335,1197,1197,1197,1197,2039
20240604,190000,201077335,1197,1197,1197,1197,0
20240604,185900,201077335,1197,1197,1197,1197,0
20240604,185800,201077335,1197,1197,1197,1197,0
20240604,185700,201077335,1197,1197,1197,1197,0
20240604,185600,201077335,1197,1197,1197,1197,0
20240604,185500,201077335,1197,1197,1197,1197,0
20240604,185400,201077335,1197,1197,1197,1197,0
20240604,185300,201077335,1197,1197,1197,1197,0
20240604,185200,201077335,1197,1197,1197,1197,0
20240604,185100,201077335,1197,1197,1197,1197,0
20240604,185000,201077335,1197,1197,1197,1197,0
20240604,184900,201077335,1197,1197,1197,1197,0
20240604,184800,201077335,1197,1197,1197,1197,0
20240604,184700,201077335,1197,1197,1197,1197,0
20240604,184600,201077335,1197,1197,1197,1197,0
20240604,184500,201077335,1197,1197,1197,1197,0
20240604,184400,201077335,1197,1197,1197,1197,0
20240604,184300,201077335,1197,1197,1197,1197,0
20240604,184200,201077335,1197,1197,1197,1197,0
20240604,184100,201077335,1197,1197,1197,1197,0
20240604,184000,201077335,1197,1197,1197,1197,0
20240604,183900,201077335,1197,1197,1197,1197,0
20240604,183800,201077335,1197,1197,1197,1197,0
20240604,183700,201077335,1197,1197,1197,1197,0
20240604,183600,201077335,1197,1197,1197,1197,0
20240604,183500,201077335,1197,1197,1197,1197,0
20240604,183400,201077335,1197,1197,1197,1197,0
20240604,183300,201077335,1197,1197,1197,1197,0
20240604,183200,201077335,1197,1197,1197,1197,0
20240604,183100,201077335,1197,1197,1197,1197,2039
20240604,183000,201077335,1197,1197,1197,1197,0
20240604,182900,201077335,1197,1197,1197,1197,0
20240604,182800,201077335,1197,1197,1197,1197,0
20240604,182700,201077335,1197,1197,1197,1197,0
20240604,182600,201077335,1197,1197,1197,1197,0
20240604,182500,201077335,1197,1197,1197,1197,0
20240604,182400,201077335,1197,1197,1197,1197,0
20240604,182300,201077335,1197,1197,1197,1197,0
20240604,182200,201077335,1197,1197,1197,1197,0
20240604,182100,201077335,1197,1197,1197,1197,0
20240604,182000,201077335,1197,1197,1197,1197,0
20240604,181900,201077335,1197,1197,1197,1197,0
20240604,181800,201077335,1197,1197,1197,1197,0
20240604,181700,201077335,1197,1197,1197,1197,0
20240604,181600,201077335,1197,1197,1197,1197,0
20240604,181500,201077335,1197,1197,1197,1197,0
20240604,181400,201077335,1197,1197,1197,1197,0
20240604,181300,201077335,1197,1197,1197,1197,0
20240604,181200,201077335,1197,1197,1197,1197,0
20240604,181100,201077335,1197,1197,1197,1197,0
20240604,181000,201077335,1197,1197,1197,1197,0
20240604,180900,201077335,1197,1197,1197,1197,0
20240604,180800,201077335,1197,1197,1197,1197,0
20240604,180700,201077335,1197,1197,1197,1197,0
20240604,180600,201077335,1197,1197,1197,1197,0
20240604,180500,201077335,1197,1197,1197,1197,0
20240604,180400,201077335,1197,1197,1197,1197,0
20240604,180300,201077335,1197,1197,1197,1197,0
20240604,180200,201077335,1197,1197,1197,1197,0
20240604,180100,201077335,1197,1197,1197,1197,2039
20240604,180000,201077335,1197,1197,1197,1197,0
20240604,175900,201077335,1197,1197,1197,1197,0
20240604,175800,201077335,1197,1197,1197,1197,0
20240604,175700,201077335,1197,1197,1197,1197,0
20240604,175600,201077335,1197,1197,1197,1197,0
20240604,175500,201077335,1197,1197,1197,1197,0
20240604,175400,201077335,1197,1197,1197,1197,0
20240604,175300,201077335,1197,1197,1197,1197,0
20240604,175200,201077335,1197,1197,1197,1197,0
20240604,175100,201077335,1197,1197,1197,1197,0
20240604,175000,201077335,1197,1197,1197,1197,0
20240604,174900,201077335,1197,1197,1197,1197,0
20240604,174800,201077335,1197,1197,1197,1197,0
20240604,174700,201077335,1197,1197,1197,1197,0
20240604,174600,201077335,1197,1197,1197,1197,0
20240604,174500,201077335,1197,1197,1197,1197,0
20240604,174400,201077335,1197,1197,1197,1197,0
20240604,174300,201077335,1197,1197,1197,1197,0
20240604,174200,201077335,1197,1197,1197,1197,0
20240604,174100,201077335,1197,1197,1197,1197,0
20240604,174000,201077335,1197,1197,1197,1197,0
20240604,173900,201077335,1197,1197,1197,1197,0
20240604,173800,201077335,1197,1197,1197,1197,0
20240604,173700,201077335,1197,1197,1197,1197,0
20240604,173600,201077335,1197,1197,1197,1197,0
20240604,173500,201077335,1197,1197,1197,1197,0
20240604,173400,201077335,1197,1197,1197,1197,0
20240604,173300,201077335,1197,1197,1197,1197,0
20240604,173200,201077335,1197,1197,1197,1197,0
20240604,173100,201077335,1197,1197,1197,1197,2039
20240604,173000,201077335,1197,1197,1197,1197,0
20240604,172900,201077335,1197,1197,1197,1197,0
20240604,172800,201077335,1197,1197,1197,1197,0
20240604,172700,201077335,1197,1197,1197,1197,0
20240604,172600,201077335,1197,1197,1197,1197,0
20240604,172500,201077335,1197,1197,1197,1197,0
20240604,172400,201077335,1197,1197,1197,1197,0
20240604,172300,201077335,1197,1197,1197,1197,0
20240604,172200,201077335,1197,1197,1197,1197,0
20240604,172100,201077335,1197,1197,1197,1197,0
20240604,172000,201077335,1197,1197,1197,1197,0
20240604,171900,201077335,1197,1197,1197,1197,0
20240604,171800,201077335,1197,1197,1197,1197,0
20240604,171700,201077335,1197,1197,1197,1197,0
20240604,171600,201077335,1197,1197,1197,1197,0
20240604,171500,201077335,1197,1197,1197,1197,0
20240604,171400,201077335,1197,1197,1197,1197,0
20240604,171300,201077335,1197,1197,1197,1197,0
20240604,171200,201077335,1197,1197,1197,1197,0
20240604,171100,201077335,1197,1197,1197,1197,0
20240604,171000,201077335,1197,1197,1197,1197,0
20240604,170900,201077335,1197,1197,1197,1197,0
20240604,170800,201077335,1197,1197,1197,1197,0
20240604,170700,201077335,1197,1197,1197,1197,0
20240604,170600,201077335,1197,1197,1197,1197,0
20240604,170500,201077335,1197,1197,1197,1197,0
20240604,170400,201077335,1197,1197,1197,1197,0
20240604,170300,201077335,1197,1197,1197,1197,0
20240604,170200,201077335,1197,1197,1197,1197,0
20240604,170100,201077335,1197,1197,1197,1197,2039
20240604,170000,201077335,1197,1197,1197,1197,0
20240604,165900,201077335,1197,1197,1197,1197,0
20240604,165800,201077335,1197,1197,1197,1197,0
20240604,165700,201077335,1197,1197,1197,1197,0
20240604,165600,201077335,1197,1197,1197,1197,0
20240604,165500,201077335,1197,1197,1197,1197,0
20240604,165400,201077335,1197,1197,1197,1197,0
20240604,165300,201077335,1197,1197,1197,1197,0
20240604,165200,201077335,1197,1197,1197,1197,0
20240604,165100,201077335,1197,1197,1197,1197,0
20240604,165000,201077335,1197,1197,1197,1197,0
20240604,164900,201077335,1197,1197,1197,1197,0
20240604,164800,201077335,1197,1197,1197,1197,0
20240604,164700,201077335,1197,1197,1197,1197,0
20240604,164600,201077335,1197,1197,1197,1197,0
20240604,164500,201077335,1197,1197,1197,1197,0
20240604,164400,201077335,1197,1197,1197,1197,0
20240604,164300,201077335,1197,1197,1197,1197,0
20240604,164200,201077335,1197,1197,1197,1197,0
20240604,164100,201077335,1197,1197,1197,1197,0
20240604,164000,201077335,1197,1197,1197,1197,0
20240604,163900,201077335,1197,1197,1197,1197,0
20240604,163800,201077335,1197,1197,1197,1197,0
20240604,163700,201077335,1197,1197,1197,1197,0
20240604,163600,201077335,1197,1197,1197,1197,0
20240604,163500,201077335,1197,1197,1197,1197,0
20240604,163400,201077335,1197,1197,1197,1197,0
20240604,163300,201077335,1197,1197,1197,1197,0
20240604,163200,201077335,1197,1197,1197,1197,0
20240604,163100,201077335,1197,1197,1197,1197,2039
20240604,163000,201077335,1197,1197,1197,1197,0
20240604,162900,201077335,1197,1197,1197,1197,0
20240604,162800,201077335,1197,1197,1197,1197,0
20240604,162700,201077335,1197,1197,1197,1197,0
20240604,162600,201077335,1197,1197,1197,1197,0
20240604,162500,201077335,1197,1197,1197,1197,0
20240604,162400,201077335,1197,1197,1197,1197,0
20240604,162300,201077335,1197,1197,1197,1197,0
20240604,162200,201077335,1197,1197,1197,1197,0
20240604,162100,201077335,1197,1197,1197,1197,0
20240604,162000,201077335,1197,1197,1197,1197,0
20240604,161900,201077335,1197,1197,1197,1197,0
20240604,161800,201077335,1197,1197,1197,1197,0
20240604,161700,201077335,1197,1197,1197,1197,0
20240604,161600,201077335,1197,1197,1197,1197,0
20240604,161500,201077335,1197,1197,1197,1197,0
20240604,161400,201077335,1197,1197,1197,1197,0
20240604,161300,201077335,1197,1197,1197,1197,0
20240604,161200,201077335,1197,1197,1197,1197,0
20240604,161100,201077335,1197,1197,1197,1197,0
20240604,161000,201077335,1197,1197,1197,1197,0
20240604,160900,201077335,1197,1197,1197,1197,0
20240604,160800,201077335,1197,1197,1197,1197,0
20240604,160700,201077335,1197,1197,1197,1197,0
20240604,160600,201077335,1197,1197,1197,1197,0
20240604,160500,201077335,1197,1197,1197,1197,0
20240604,160400,201077335,1197,1197,1197,1197,0
20240604,160300,201077335,1197,1197,1197,1197,0
20240604,160200,201077335,1197,1197,1197,1197,0
20240604,160100,201077335,1197,1197,1197,1197,2039
20240604,160000,201077335,1197,1197,1197,1197,0
20240604,155900,201077335,1197,1197,1197,1197,0
20240604,155800,201077335,1197,1197,1197,1197,0
20240604,155700,201077335,1197,1197,1197,1197,0
20240604,155600,201077335,1197,1197,1197,1197,0
20240604,155500,201077335,1197,1197,1197,1197,0
20240604,155400,201077335,1197,1197,1197,1197,0
20240604,155300,201077335,1197,1197,1197,1197,0
20240604,155200,201077335,1197,1197,1197,1197,0
20240604,155100,201077335,1197,1197,1197,1197,0
20240604,155000,201077335,1197,1197,1197,1197,0
20240604,154900,201077335,1197,1197,1197,1197,0
20240604,154800,201077335,1197,1197,1197,1197,0
20240604,154700,201077335,1197,1197,1197,1197,0
20240604,154600,201077335,1197,1197,1197,1197,0
20240604,154500,201077335,1197,1197,1197,1197,0
20240604,154400,201077335,1197,1197,1197,1197,0
20240604,154300,201077335,1197,1197,1197,1197,0
20240604,154200,201077335,1197,1197,1197,1197,0
20240604,154100,201077335,1197,1197,1197,1197,0
20240604,154000,201077335,1197,1197,1197,1197,0
20240604,153900,201077335,1197,1197,1197,1197,0
20240604,153800,201077335,1197,1197,1197,1197,0
20240604,153700,201077335,1197,1197,1197,1197,0
20240604,153600,201077335,1197,1197,1197,1197,0
20240604,153500,201077335,1197,1197,1197,1197,0
20240604,153400,201077335,1197,1197,1197,1197,0
20240604,153300,201077335,1197,1197,1197,1197,0
20240604,153200,201077335,1197,1197,1197,1197,0
20240604,153100,201077335,1197,1197,1197,1197,2039
20240604,153000,201077335,1197,1197,1197,1197,2039
20240604,152900,198636652,1196,1196,1196,1196,0
20240604,152800,198636652,1196,1196,1196,1196,0
20240604,152700,198636652,1196,1196,1196,1196,0
20240604,152600,198636652,1196,1196,1196,1196,0
20240604,152500,198636652,1196,1196,1196,1196,0
20240604,152400,198636652,1196,1196,1196,1196,0
20240604,152300,198636652,1196,1196,1196,1196,0
20240604,152200,198636652,1196,1196,1196,1196,0
20240604,152100,198636652,1196,1196,1196,1196,0
20240604,152000,198636652,1196,1196,1196,1196,0
20240604,151900,198636652,1196,1196,1196,1196,1
20240604,151800,198635456,1196,1196,1196,1196,0
20240604,151700,198635456,1196,1196,1196,1196,335
20240604,151600,198234796,1202,1202,1202,1202,1
20240604,151500,198233594,1196,1198,1198,1196,2703
20240604,151400,194999164,1198,1198,1198,1198,0
20240604,151300,194999164,1198,1202,1202,1198,521
20240604,151200,194373894,1198,1198,1198,1198,2
20240604,151100,194371498,1202,1202,1202,1202,2
20240604,151000,194369094,1199,1199,1199,1199,630
20240604,150900,193613724,1202,1202,1202,1202,3
20240604,150800,193610118,1198,1198,1198,1198,0
20240604,150700,193610118,1198,1198,1198,1198,41
20240604,150600,193561000,1202,1202,1202,1202,0
20240604,150500,193561000,1202,1202,1202,1202,100
20240604,150400,193440800,1198,1198,1198,1198,0
20240604,150300,193440800,1198,1198,1198,1198,0
20240604,150200,193440800,1198,1198,1198,1198,40
20240604,150100,193392880,1198,1198,1198,1198,417
20240604,150000,192893314,1202,1202,1202,1202,0
20240604,145900,192893314,1202,1202,1202,1202,0
20240604,145800,192893314,1202,1202,1202,1202,278
20240604,145700,192559158,1202,1202,1202,1202,0
20240604,145600,192559158,1202,1202,1202,1202,0
20240604,145500,192559158,1202,1202,1202,1202,0
20240604,145400,192559158,1202,1202,1202,1202,1
20240604,145300,192557956,1196,1196,1196,1196,0
20240604,145200,192557956,1196,1196,1196,1196,0
20240604,145100,192557956,1196,1196,1196,1196,0
20240604,145000,192557956,1196,1196,1196,1196,0
20240604,144900,192557956,1196,1196,1196,1196,0
20240604,144800,192557956,1196,1196,1196,1196,0
20240604,144700,192557956,1196,1196,1196,1196,0
20240604,144600,192557956,1196,1196,1196,1196,0
20240604,144500,192557956,1196,1196,1196,1196,200
20240604,144400,192318756,1202,1202,1202,1202,0
20240604,144300,192318756,1202,1202,1202,1202,0
20240604,144200,192318756,1202,1202,1202,1202,0
20240604,144100,192318756,1202,1202,1202,1202,0
20240604,144000,192318756,1202,1202,1202,1202,0
20240604,143900,192318756,1202,1202,1202,1202,0
20240604,143800,192318756,1202,1202,1202,1202,1
20240604,143700,192317554,1195,1195,1195,1195,10
20240604,143600,192305604,1194,1194,1194,1194,0
20240604,143500,192305604,1194,1197,1197,1194,12090
20240604,143400,177848104,1197,1197,1197,1197,0
20240604,143300,177848104,1197,1197,1197,1197,0
20240604,143200,177848104,1197,1199,1199,1197,4855
20240604,143100,172035589,1200,1201,1201,1200,245
20240604,143000,171741388,1202,1202,1202,1202,124
20240604,142900,171592340,1207,1207,1207,1207,0
20240604,142800,171592340,1207,1205,1207,1205,4376
20240604,142700,166311062,1203,1203,1203,1203,0
20240604,142600,166311062,1203,1203,1203,1203,0
20240604,142500,166311062,1203,1203,1203,1203,1
20240604,142400,166309859,1205,1205,1205,1205,0
20240604,142300,166309859,1205,1205,1205,1205,1
20240604,142200,166308654,1202,1202,1202,1202,0
20240604,142100,166308654,1202,1202,1202,1202,50
20240604,142000,166248554,1202,1202,1202,1202,0
20240604,141900,166248554,1202,1202,1202,1202,0
20240604,141800,166248554,1202,1203,1203,1202,976
20240604,141700,165075401,1202,1202,1202,1202,0
20240604,141600,165075401,1202,1202,1202,1202,0
20240604,141500,165075401,1202,1202,1202,1202,25
20240604,141400,165045351,1201,1201,1201,1201,0
20240604,141300,165045351,1201,1201,1201,1201,74
20240604,141200,164956477,1198,1201,1201,1198,2
20240604,141100,164954078,1198,1198,1198,1198,10
20240604,141000,164942098,1200,1200,1200,1200,1700
20240604,140900,162902098,1201,1201,1201,1201,0
20240604,140800,162902098,1201,1201,1201,1201,0
20240604,140700,162902098,1201,1201,1201,1201,1350
20240604,140600,161280748,1201,1201,1201,1201,0
20240604,140500,161280748,1201,1201,1201,1201,0
20240604,140400,161280748,1201,1201,1201,1201,0
20240604,140300,161280748,1201,1201,1201,1201,0
20240604,140200,161280748,1201,1201,1201,1201,0
20240604,140100,161280748,1201,1198,1201,1197,130
20240604,140000,161125075,1198,1198,1198,1198,1
20240604,135900,161123877,1201,1201,1201,1201,0
20240604,135800,161123877,1201,1201,1201,1201,0
20240604,135700,161123877,1201,1201,1201,1201,0
20240604,135600,161123877,1201,1201,1201,1201,0
20240604,135500,161123877,1201,1201,1201,1201,1
20240604,135400,161122676,1201,1201,1201,1201,0
20240604,135300,161122676,1201,1201,1201,1201,0
20240604,135200,161122676,1201,1201,1201,1201,1
20240604,135100,161121475,1198,1198,1198,1198,954
20240604,135000,159978583,1200,1200,1200,1200,0
20240604,134900,159978583,1200,1200,1200,1200,0
20240604,134800,159978583,1200,1200,1200,1200,0
20240604,134700,159978583,1200,1200,1200,1200,0
20240604,134600,159978583,1200,1200,1200,1200,60
20240604,134500,159906583,1200,1200,1200,1200,0
20240604,134400,159906583,1200,1200,1200,1200,0
20240604,134300,159906583,1200,1200,1200,1200,0
20240604,134200,159906583,1200,1200,1200,1200,1
20240604,134100,159905383,1200,1200,1200,1200,0
20240604,134000,159905383,1200,1200,1200,1200,0
20240604,133900,159905383,1200,1200,1200,1200,0
20240604,133800,159905383,1200,1200,1200,1200,60
20240604,133700,159833383,1200,1200,1200,1200,6
20240604,133600,159826183,1199,1199,1199,1199,100
20240604,133500,159706283,1200,1200,1200,1200,0
20240604,133400,159706283,1200,1200,1200,1200,0
20240604,133300,159706283,1200,1200,1200,1200,0
20240604,133200,159706283,1200,1200,1200,1200,0
20240604,133100,159706283,1200,1200,1200,1200,0
20240604,133000,159706283,1200,1200,1200,1200,4372
20240604,132900,154459883,1201,1201,1201,1201,0
20240604,132800,154459883,1201,1201,1201,1201,10
20240604,132700,154447873,1201,1201,1201,1201,6
20240604,132600,154440667,1200,1200,1200,1200,0
20240604,132500,154440667,1200,1200,1200,1200,200
20240604,132400,154200667,1201,1201,1201,1201,0
20240604,132300,154200667,1201,1201,1201,1201,0
20240604,132200,154200667,1201,1201,1201,1201,100
20240604,132100,154080567,1200,1200,1200,1200,0
20240604,132000,154080567,1200,1200,1200,1200,1
20240604,131900,154079367,1200,1200,1200,1200,0
20240604,131800,154079367,1200,1200,1200,1200,2500
20240604,131700,151079367,1205,1205,1205,1205,0
20240604,131600,151079367,1205,1205,1205,1205,0
20240604,131500,151079367,1205,1205,1205,1205,0
20240604,131400,151079367,1205,1205,1205,1205,0
20240604,131300,151079367,1205,1205,1205,1205,0
20240604,131200,151079367,1205,1205,1205,1205,0
20240604,131100,151079367,1205,1205,1205,1205,0
20240604,131000,151079367,1205,1205,1205,1205,0
20240604,130900,151079367,1205,1205,1205,1205,1
20240604,130800,151078162,1205,1205,1205,1205,0
20240604,130700,151078162,1205,1205,1205,1205,0
20240604,130600,151078162,1205,1205,1205,1205,0
20240604,130500,151078162,1205,1205,1205,1205,0
20240604,130400,151078162,1205,1205,1205,1205,0
20240604,130300,151078162,1205,1205,1205,1205,0
20240604,130200,151078162,1205,1205,1205,1205,0
20240604,130100,151078162,1205,1205,1205,1205,0
20240604,130000,151078162,1205,1205,1205,1205,8
20240604,125900,151068522,1205,1205,1205,1205,0
20240604,125800,151068522,1205,1205,1205,1205,1
20240604,125700,151067317,1200,1200,1200,1200,156
20240604,125600,150880117,1205,1205,1205,1205,0
20240604,125500,150880117,1205,1205,1205,1205,2000
20240604,125400,148470117,1205,1205,1205,1205,2
20240604,125300,148467707,1200,1200,1200,1200,0
20240604,125200,148467707,1200,1200,1200,1200,0
20240604,125100,148467707,1200,1200,1200,1200,0
20240604,125000,148467707,1200,1200,1200,1200,0
20240604,124900,148467707,1200,1200,1200,1200,355
20240604,124800,148041707,1200,1202,1202,1200,74
20240604,124700,147952902,1203,1203,1203,1203,0
20240604,124600,147952902,1203,1203,1203,1203,0
20240604,124500,147952902,1203,1203,1203,1203,3
20240604,124400,147949293,1203,1203,1203,1203,0
20240604,124300,147949293,1203,1203,1203,1203,0
20240604,124200,147949293,1203,1206,1206,1203,6
20240604,124100,147942068,1206,1206,1206,1206,1
20240604,124000,147940862,1201,1201,1201,1201,0
20240604,123900,147940862,1201,1201,1201,1201,0
20240604,123800,147940862,1201,1201,1201,1201,736
20240604,123700,147056926,1201,1201,1201,1201,0
20240604,123600,147056926,1201,1201,1201,1201,396
20240604,123500,146581330,1202,1202,1202,1202,68
20240604,123400,146499594,1202,1206,1206,1202,154
20240604,123300,146314366,1206,1206,1206,1206,0
20240604,123200,146314366,1206,1206,1206,1206,829
20240604,123100,145314592,1206,1206,1206,1206,0
20240604,123000,145314592,1206,1206,1206,1206,0
20240604,122900,145314592,1206,1206,1206,1206,0
20240604,122800,145314592,1206,1206,1206,1206,0
20240604,122700,145314592,1206,1206,1206,1206,2
20240604,122600,145312180,1206,1206,1206,1206,0
20240604,122500,145312180,1206,1206,1206,1206,0
20240604,122400,145312180,1206,1206,1206,1206,0
20240604,122300,145312180,1206,1206,1206,1206,0
20240604,122200,145312180,1206,1206,1206,1206,0
20240604,122100,145312180,1206,1206,1206,1206,0
20240604,122000,145312180,1206,1206,1206,1206,0
20240604,121900,145312180,1206,1204,1206,1202,1264
20240604,121800,143790914,1206,1206,1206,1206,0
20240604,121700,143790914,1206,1206,1206,1206,0
20240604,121600,143790914,1206,1206,1206,1206,0
20240604,121500,143790914,1206,1206,1206,1206,0
20240604,121400,143790914,1206,1206,1206,1206,520
20240604,121300,143163794,1206,1205,1206,1205,1200
20240604,121200,141717294,1205,1206,1206,1205,350
20240604,121100,141295394,1210,1209,1210,1209,30
20240604,121000,141259107,1209,1209,1209,1209,500
20240604,120900,140654607,1209,1209,1209,1209,1
20240604,120800,140653398,1208,1208,1208,1208,0
20240604,120700,140653398,1208,1208,1208,1208,0
20240604,120600,140653398,1208,1208,1208,1208,0
20240604,120500,140653398,1208,1208,1208,1208,0
20240604,120400,140653398,1208,1208,1208,1208,0
20240604,120300,140653398,1208,1208,1208,1208,0
20240604,120200,140653398,1208,1208,1208,1208,0
20240604,120100,140653398,1208,1208,1208,1208,101
20240604,120000,140531390,1204,1209,1209,1204,17
20240604,115900,140510917,1207,1207,1207,1207,12
20240604,115800,140496433,1207,1207,1207,1207,1
20240604,115700,140495226,1208,1208,1208,1208,2
20240604,115600,140492810,1207,1207,1207,1207,0
20240604,115500,140492810,1207,1204,1207,1204,10005
20240604,115400,128446782,1203,1203,1203,1203,6499
20240604,115300,120628485,1203,1203,1203,1203,2000
20240604,115200,118222485,1203,1203,1203,1203,0
20240604,115100,118222485,1203,1203,1203,1203,2
20240604,115000,118220079,1202,1202,1202,1202,103
20240604,114900,118096273,1200,1200,1200,1200,0
20240604,114800,118096273,1200,1200,1200,1200,0
20240604,114700,118096273,1200,1200,1200,1200,0
20240604,114600,118096273,1200,1200,1200,1200,0
20240604,114500,118096273,1200,1200,1200,1200,0
20240604,114400,118096273,1200,1200,1200,1200,0
20240604,114300,118096273,1200,1200,1200,1200,0
20240604,114200,118096273,1200,1200,1200,1200,0
20240604,114100,118096273,1200,1200,1200,1200,0
20240604,114000,118096273,1200,1200,1200,1200,0
20240604,113900,118096273,1200,1200,1200,1200,0
20240604,113800,118096273,1200,1200,1200,1200,0
20240604,113700,118096273,1200,1200,1200,1200,0
20240604,113600,118096273,1200,1200,1200,1200,0
20240604,113500,118096273,1200,1200,1200,1200,0
20240604,113400,118096273,1200,1200,1200,1200,0
20240604,113300,118096273,1200,1200,1200,1200,0
20240604,113200,118096273,1200,1200,1200,1200,0
20240604,113100,118096273,1200,1200,1200,1200,500
20240604,113000,117496273,1200,1200,1200,1200,0
20240604,112900,117496273,1200,1200,1200,1200,4
20240604,112800,117491473,1200,1200,1200,1200,11
20240604,112700,117478273,1200,1200,1200,1200,247
20240604,112600,117181873,1200,1200,1200,1200,492
20240604,112500,116591473,1202,1202,1202,1202,1
20240604,112400,116590271,1201,1201,1201,1201,0
20240604,112300,116590271,1201,1201,1201,1201,300
20240604,112200,116229971,1202,1202,1202,1202,0
20240604,112100,116229971,1202,1202,1202,1202,605
20240604,112000,115502761,1202,1200,1202,1200,11
20240604,111900,115489559,1200,1200,1200,1200,0
20240604,111800,115489559,1200,1200,1200,1200,153
20240604,111700,115305959,1200,1200,1200,1200,0
20240604,111600,115305959,1200,1200,1200,1200,0
20240604,111500,115305959,1200,1200,1200,1200,0
20240604,111400,115305959,1200,1200,1200,1200,210
20240604,111300,115053959,1201,1201,1201,1201,100
20240604,111200,114933859,1200,1200,1200,1200,0
20240604,111100,114933859,1200,1200,1200,1200,0
20240604,111000,114933859,1200,1200,1200,1200,400
20240604,110900,114453859,1200,1200,1200,1200,0
20240604,110800,114453859,1200,1200,1200,1200,1019
20240604,110700,113231059,1197,1197,1197,1197,0
20240604,110600,113231059,1197,1197,1197,1197,0
20240604,110500,113231059,1197,1197,1197,1197,0
20240604,110400,113231059,1197,1197,1197,1197,1
20240604,110300,113229862,1197,1197,1197,1197,3513
20240604,110200,109024801,1199,1199,1199,1199,508
20240604,110100,108415709,1199,1199,1199,1199,500
20240604,110000,107816209,1197,1197,1197,1197,0
20240604,105900,107816209,1197,1197,1197,1197,0
20240604,105800,107816209,1197,1197,1197,1197,0
20240604,105700,107816209,1197,1197,1197,1197,0
20240604,105600,107816209,1197,1197,1197,1197,0
20240604,105500,107816209,1197,1197,1197,1197,0
20240604,105400,107816209,1197,1197,1197,1197,0
20240604,105300,107816209,1197,1197,1197,1197,1
20240604,105200,107815012,1197,1197,1197,1197,0
20240604,105100,107815012,1197,1197,1197,1197,18
20240604,105000,107793466,1198,1198,1198,1198,10
20240604,104900,107781486,1198,1198,1198,1198,0
20240604,104800,107781486,1198,1198,1198,1198,867
20240604,104700,106742820,1199,1199,1199,1199,0
20240604,104600,106742820,1199,1198,1199,1198,621
20240604,104500,105998861,1198,1198,1198,1198,181
20240604,104400,105782023,1198,1198,1198,1198,2288
20240604,104300,103040999,1199,1199,1199,1199,1849
20240604,104200,100824048,1196,1196,1196,1196,3042
20240604,104100,97185816,1196,1197,1197,1196,2735
20240604,104000,93914339,1196,1196,1196,1196,1
20240604,103900,93913143,1197,1199,1199,1197,7518
20240604,103800,84910878,1200,1200,1200,1200,3
20240604,103700,84907278,1200,1200,1200,1200,5
20240604,103600,84901278,1202,1202,1202,1202,500
20240604,103500,84300278,1202,1202,1202,1199,503
20240604,103400,83696952,1202,1202,1202,1202,0
20240604,103300,83696952,1202,1202,1202,1202,0
20240604,103200,83696952,1202,1202,1202,1202,0
20240604,103100,83696952,1202,1202,1202,1202,0
20240604,103000,83696952,1202,1202,1202,1202,0
20240604,102900,83696952,1202,1202,1202,1202,0
20240604,102800,83696952,1202,1202,1202,1202,0
20240604,102700,83696952,1202,1202,1202,1202,0
20240604,102600,83696952,1202,1202,1202,1202,0
20240604,102500,83696952,1202,1202,1202,1202,0
20240604,102400,83696952,1202,1202,1202,1202,26
20240604,102300,83665700,1202,1202,1202,1202,0
20240604,102200,83665700,1202,1202,1202,1202,0
20240604,102100,83665700,1202,1202,1202,1202,1
20240604,102000,83664498,1196,1196,1196,1196,500
20240604,101900,83066498,1197,1197,1197,1197,1220
20240604,101800,81606158,1197,1197,1197,1197,169
20240604,101700,81403865,1197,1197,1197,1197,141
20240604,101600,81235088,1197,1198,1198,1197,7421
20240604,101500,72347647,1199,1200,1200,1199,3654
20240604,101400,67963488,1201,1201,1201,1201,0
20240604,101300,67963488,1201,1201,1201,1201,0
20240604,101200,67963488,1201,1201,1201,1201,0
20240604,101100,67963488,1201,1201,1201,1201,0
20240604,101000,67963488,1201,1201,1201,1201,2984
20240604,100900,64379704,1203,1203,1203,1203,5
20240604,100800,64373689,1203,1201,1203,1201,104
20240604,100700,64248777,1201,1201,1201,1201,0
20240604,100600,64248777,1201,1201,1201,1201,0
20240604,100500,64248777,1201,1201,1201,1201,0
20240604,100400,64248777,1201,1201,1201,1201,100
20240604,100300,64128677,1203,1203,1203,1203,0
20240604,100200,64128677,1203,1202,1206,1202,419
20240604,100100,63624911,1206,1206,1206,1206,1
20240604,100000,63623705,1206,1206,1206,1206,0
20240604,095900,63623705,1206,1206,1206,1206,0
20240604,095800,63623705,1206,1206,1206,1206,3
20240604,095700,63620087,1202,1202,1202,1202,0
20240604,095600,63620087,1202,1202,1202,1202,0
20240604,095500,63620087,1202,1202,1202,1202,734
20240604,095400,62737819,1202,1202,1202,1202,6
20240604,095300,62730607,1202,1202,1202,1202,16
20240604,095200,62711375,1202,1202,1202,1202,0
20240604,095100,62711375,1202,1202,1202,1202,0
20240604,095000,62711375,1202,1202,1202,1202,0
20240604,094900,62711375,1202,1202,1202,1202,30
20240604,094800,62675315,1202,1202,1202,1202,0
20240604,094700,62675315,1202,1202,1202,1202,0
20240604,094600,62675315,1202,1202,1202,1202,14
20240604,094500,62658487,1202,1202,1202,1202,1
20240604,094400,62657285,1198,1204,1204,1196,5064
20240604,094300,56586880,1204,1210,1210,1204,849
20240604,094200,55564661,1203,1203,1203,1203,0
20240604,094100,55564661,1203,1203,1203,1203,0
20240604,094000,55564661,1203,1203,1203,1203,300
20240604,093900,55203761,1203,1205,1205,1203,2000
20240604,093800,52795811,1205,1205,1205,1205,2533
20240604,093700,49743546,1205,1205,1205,1205,40
20240604,093600,49695346,1210,1210,1210,1205,59
20240604,093500,49624231,1205,1210,1210,1205,873
20240604,093400,48567906,1210,1210,1210,1210,10
20240604,093300,48555806,1210,1210,1210,1210,0
20240604,093200,48555806,1210,1210,1210,1210,0
20240604,093100,48555806,1210,1210,1210,1210,0
20240604,093000,48555806,1210,1208,1210,1208,2759
20240604,092900,45222930,1208,1205,1208,1205,13
20240604,092800,45207253,1205,1204,1205,1204,1614
20240604,092700,43262396,1204,1204,1204,1204,0
20240604,092600,43262396,1204,1204,1204,1204,15
20240604,092500,43244336,1204,1204,1204,1204,0
20240604,092400,43244336,1204,1207,1207,1204,1900
20240604,092300,40956232,1208,1208,1208,1208,946
20240604,092200,39813464,1208,1214,1215,1208,12
20240604,092100,39798901,1214,1214,1214,1214,0
20240604,092000,39798901,1214,1213,1214,1213,6269
20240604,091900,32188345,1214,1209,1214,1202,688
20240604,091800,31357786,1215,1215,1215,1215,0
20240604,091700,31357786,1215,1215,1215,1215,10
20240604,091600,31345636,1209,1209,1209,1209,150
20240604,091500,31164286,1210,1216,1216,1210,2617
20240604,091400,27996880,1216,1216,1216,1216,0
20240604,091300,27996880,1216,1216,1216,1216,0
20240604,091200,27996880,1216,1216,1216,1216,0
20240604,091100,27996880,1216,1216,1216,1216,0
20240604,091000,27996880,1216,1221,1221,1210,2567
20240604,090900,24887187,1221,1221,1221,1214,976
20240604,090800,23701714,1214,1214,1214,1214,64
20240604,090700,23624018,1223,1223,1223,1223,0
20240604,090600,23624018,1223,1223,1223,1223,21
20240604,090500,23598335,1224,1217,1224,1210,5284
20240604,090400,17196513,1210,1210,1217,1210,3255
20240604,090300,13257956,1210,1211,1217,1210,32
20240604,090200,13219195,1211,1217,1217,1210,1111
20240604,090100,11873268,1217,1217,1217,1217,132
20240604,090000,11712624,1220,1226,1226,1220,9561