KissMeData/200230/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,203900,2516662621,848,848,848,848,9194
20240605,203800,2516662621,848,848,848,848,0
20240605,203700,2516662621,848,848,848,848,0
20240605,203600,2516662621,848,848,848,848,0
20240605,203500,2516662621,848,848,848,848,0
20240605,203400,2516662621,848,848,848,848,0
20240605,203300,2516662621,848,848,848,848,0
20240605,203200,2516662621,848,848,848,848,0
20240605,203100,2516662621,848,848,848,848,0
20240605,203000,2516662621,848,848,848,848,0
20240605,202900,2516662621,848,848,848,848,0
20240605,202800,2516662621,848,848,848,848,0
20240605,202700,2516662621,848,848,848,848,0
20240605,202600,2516662621,848,848,848,848,0
20240605,202500,2516662621,848,848,848,848,0
20240605,202400,2516662621,848,848,848,848,0
20240605,202300,2516662621,848,848,848,848,0
20240605,202200,2516662621,848,848,848,848,0
20240605,202100,2516662621,848,848,848,848,0
20240605,202000,2516662621,848,848,848,848,0
20240605,201900,2516662621,848,848,848,848,0
20240605,201800,2516662621,848,848,848,848,0
20240605,201700,2516662621,848,848,848,848,0
20240605,201600,2516662621,848,848,848,848,0
20240605,201500,2516662621,848,848,848,848,0
20240605,201400,2516662621,848,848,848,848,0
20240605,201300,2516662621,848,848,848,848,0
20240605,201200,2516662621,848,848,848,848,0
20240605,201100,2516662621,848,848,848,848,0
20240605,201000,2516662621,848,848,848,848,0
20240605,200900,2516662621,848,848,848,848,9194
20240605,200800,2516662621,848,848,848,848,0
20240605,200700,2516662621,848,848,848,848,0
20240605,200600,2516662621,848,848,848,848,0
20240605,200500,2516662621,848,848,848,848,0
20240605,200400,2516662621,848,848,848,848,0
20240605,200300,2516662621,848,848,848,848,0
20240605,200200,2516662621,848,848,848,848,0
20240605,200100,2516662621,848,848,848,848,0
20240605,200000,2516662621,848,848,848,848,0
20240605,195900,2516662621,848,848,848,848,0
20240605,195800,2516662621,848,848,848,848,0
20240605,195700,2516662621,848,848,848,848,0
20240605,195600,2516662621,848,848,848,848,0
20240605,195500,2516662621,848,848,848,848,0
20240605,195400,2516662621,848,848,848,848,0
20240605,195300,2516662621,848,848,848,848,0
20240605,195200,2516662621,848,848,848,848,0
20240605,195100,2516662621,848,848,848,848,0
20240605,195000,2516662621,848,848,848,848,0
20240605,194900,2516662621,848,848,848,848,0
20240605,194800,2516662621,848,848,848,848,0
20240605,194700,2516662621,848,848,848,848,0
20240605,194600,2516662621,848,848,848,848,0
20240605,194500,2516662621,848,848,848,848,0
20240605,194400,2516662621,848,848,848,848,0
20240605,194300,2516662621,848,848,848,848,0
20240605,194200,2516662621,848,848,848,848,0
20240605,194100,2516662621,848,848,848,848,0
20240605,194000,2516662621,848,848,848,848,0
20240605,193900,2516662621,848,848,848,848,9194
20240605,193800,2516662621,848,848,848,848,0
20240605,193700,2516662621,848,848,848,848,0
20240605,193600,2516662621,848,848,848,848,0
20240605,193500,2516662621,848,848,848,848,0
20240605,193400,2516662621,848,848,848,848,0
20240605,193300,2516662621,848,848,848,848,0
20240605,193200,2516662621,848,848,848,848,0
20240605,193100,2516662621,848,848,848,848,0
20240605,193000,2516662621,848,848,848,848,0
20240605,192900,2516662621,848,848,848,848,0
20240605,192800,2516662621,848,848,848,848,0
20240605,192700,2516662621,848,848,848,848,0
20240605,192600,2516662621,848,848,848,848,0
20240605,192500,2516662621,848,848,848,848,0
20240605,192400,2516662621,848,848,848,848,0
20240605,192300,2516662621,848,848,848,848,0
20240605,192200,2516662621,848,848,848,848,0
20240605,192100,2516662621,848,848,848,848,0
20240605,192000,2516662621,848,848,848,848,0
20240605,191900,2516662621,848,848,848,848,0
20240605,191800,2516662621,848,848,848,848,0
20240605,191700,2516662621,848,848,848,848,0
20240605,191600,2516662621,848,848,848,848,0
20240605,191500,2516662621,848,848,848,848,0
20240605,191400,2516662621,848,848,848,848,0
20240605,191300,2516662621,848,848,848,848,0
20240605,191200,2516662621,848,848,848,848,0
20240605,191100,2516662621,848,848,848,848,0
20240605,191000,2516662621,848,848,848,848,0
20240605,190900,2516662621,848,848,848,848,9194
20240605,190800,2516662621,848,848,848,848,0
20240605,190700,2516662621,848,848,848,848,0
20240605,190600,2516662621,848,848,848,848,0
20240605,190500,2516662621,848,848,848,848,0
20240605,190400,2516662621,848,848,848,848,0
20240605,190300,2516662621,848,848,848,848,0
20240605,190200,2516662621,848,848,848,848,0
20240605,190100,2516662621,848,848,848,848,0
20240605,190000,2516662621,848,848,848,848,0
20240605,185900,2516662621,848,848,848,848,0
20240605,185800,2516662621,848,848,848,848,0
20240605,185700,2516662621,848,848,848,848,0
20240605,185600,2516662621,848,848,848,848,0
20240605,185500,2516662621,848,848,848,848,0
20240605,185400,2516662621,848,848,848,848,0
20240605,185300,2516662621,848,848,848,848,0
20240605,185200,2516662621,848,848,848,848,0
20240605,185100,2516662621,848,848,848,848,0
20240605,185000,2516662621,848,848,848,848,0
20240605,184900,2516662621,848,848,848,848,0
20240605,184800,2516662621,848,848,848,848,0
20240605,184700,2516662621,848,848,848,848,0
20240605,184600,2516662621,848,848,848,848,0
20240605,184500,2516662621,848,848,848,848,0
20240605,184400,2516662621,848,848,848,848,0
20240605,184300,2516662621,848,848,848,848,0
20240605,184200,2516662621,848,848,848,848,0
20240605,184100,2516662621,848,848,848,848,0
20240605,184000,2516662621,848,848,848,848,0
20240605,183900,2516662621,848,848,848,848,9194
20240605,183800,2516662621,848,848,848,848,0
20240605,183700,2516662621,848,848,848,848,0
20240605,183600,2516662621,848,848,848,848,0
20240605,183500,2516662621,848,848,848,848,0
20240605,183400,2516662621,848,848,848,848,0
20240605,183300,2516662621,848,848,848,848,0
20240605,183200,2516662621,848,848,848,848,0
20240605,183100,2516662621,848,848,848,848,0
20240605,183000,2516662621,848,848,848,848,0
20240605,182900,2516662621,848,848,848,848,0
20240605,182800,2516662621,848,848,848,848,0
20240605,182700,2516662621,848,848,848,848,0
20240605,182600,2516662621,848,848,848,848,0
20240605,182500,2516662621,848,848,848,848,0
20240605,182400,2516662621,848,848,848,848,0
20240605,182300,2516662621,848,848,848,848,0
20240605,182200,2516662621,848,848,848,848,0
20240605,182100,2516662621,848,848,848,848,0
20240605,182000,2516662621,848,848,848,848,0
20240605,181900,2516662621,848,848,848,848,0
20240605,181800,2516662621,848,848,848,848,0
20240605,181700,2516662621,848,848,848,848,0
20240605,181600,2516662621,848,848,848,848,0
20240605,181500,2516662621,848,848,848,848,0
20240605,181400,2516662621,848,848,848,848,0
20240605,181300,2516662621,848,848,848,848,0
20240605,181200,2516662621,848,848,848,848,0
20240605,181100,2516662621,848,848,848,848,0
20240605,181000,2516662621,848,848,848,848,0
20240605,180900,2516662621,848,848,848,848,9194
20240605,180800,2516662621,848,848,848,848,0
20240605,180700,2516662621,848,848,848,848,0
20240605,180600,2516662621,848,848,848,848,0
20240605,180500,2516662621,848,848,848,848,0
20240605,180400,2516662621,848,848,848,848,0
20240605,180300,2516662621,848,848,848,848,0
20240605,180200,2516662621,848,848,848,848,0
20240605,180100,2516662621,848,848,848,848,0
20240605,180000,2516662621,848,848,848,848,0
20240605,175900,2516662621,848,848,848,848,0
20240605,175800,2516662621,848,848,848,848,0
20240605,175700,2516662621,848,848,848,848,0
20240605,175600,2516662621,848,848,848,848,0
20240605,175500,2516662621,848,848,848,848,0
20240605,175400,2516662621,848,848,848,848,0
20240605,175300,2516662621,848,848,848,848,0
20240605,175200,2516662621,848,848,848,848,0
20240605,175100,2516662621,848,848,848,848,0
20240605,175000,2516662621,848,848,848,848,0
20240605,174900,2516662621,848,848,848,848,0
20240605,174800,2516662621,848,848,848,848,0
20240605,174700,2516662621,848,848,848,848,0
20240605,174600,2516662621,848,848,848,848,0
20240605,174500,2516662621,848,848,848,848,0
20240605,174400,2516662621,848,848,848,848,0
20240605,174300,2516662621,848,848,848,848,0
20240605,174200,2516662621,848,848,848,848,0
20240605,174100,2516662621,848,848,848,848,0
20240605,174000,2516662621,848,848,848,848,0
20240605,173900,2516662621,848,848,848,848,9194
20240605,173800,2516662621,848,848,848,848,0
20240605,173700,2516662621,848,848,848,848,0
20240605,173600,2516662621,848,848,848,848,0
20240605,173500,2516662621,848,848,848,848,0
20240605,173400,2516662621,848,848,848,848,0
20240605,173300,2516662621,848,848,848,848,0
20240605,173200,2516662621,848,848,848,848,0
20240605,173100,2516662621,848,848,848,848,0
20240605,173000,2516662621,848,848,848,848,0
20240605,172900,2516662621,848,848,848,848,0
20240605,172800,2516662621,848,848,848,848,0
20240605,172700,2516662621,848,848,848,848,0
20240605,172600,2516662621,848,848,848,848,0
20240605,172500,2516662621,848,848,848,848,0
20240605,172400,2516662621,848,848,848,848,0
20240605,172300,2516662621,848,848,848,848,0
20240605,172200,2516662621,848,848,848,848,0
20240605,172100,2516662621,848,848,848,848,0
20240605,172000,2516662621,848,848,848,848,0
20240605,171900,2516662621,848,848,848,848,0
20240605,171800,2516662621,848,848,848,848,0
20240605,171700,2516662621,848,848,848,848,0
20240605,171600,2516662621,848,848,848,848,0
20240605,171500,2516662621,848,848,848,848,0
20240605,171400,2516662621,848,848,848,848,0
20240605,171300,2516662621,848,848,848,848,0
20240605,171200,2516662621,848,848,848,848,0
20240605,171100,2516662621,848,848,848,848,0
20240605,171000,2516662621,848,848,848,848,0
20240605,170900,2516662621,848,848,848,848,9194
20240605,170800,2516662621,848,848,848,848,0
20240605,170700,2516662621,848,848,848,848,0
20240605,170600,2516662621,848,848,848,848,0
20240605,170500,2516662621,848,848,848,848,0
20240605,170400,2516662621,848,848,848,848,0
20240605,170300,2516662621,848,848,848,848,0
20240605,170200,2516662621,848,848,848,848,0
20240605,170100,2516662621,848,848,848,848,0
20240605,170000,2516662621,848,848,848,848,0
20240605,165900,2516662621,848,848,848,848,0
20240605,165800,2516662621,848,848,848,848,0
20240605,165700,2516662621,848,848,848,848,0
20240605,165600,2516662621,848,848,848,848,0
20240605,165500,2516662621,848,848,848,848,0
20240605,165400,2516662621,848,848,848,848,0
20240605,165300,2516662621,848,848,848,848,0
20240605,165200,2516662621,848,848,848,848,0
20240605,165100,2516662621,848,848,848,848,0
20240605,165000,2516662621,848,848,848,848,0
20240605,164900,2516662621,848,848,848,848,0
20240605,164800,2516662621,848,848,848,848,0
20240605,164700,2516662621,848,848,848,848,0
20240605,164600,2516662621,848,848,848,848,0
20240605,164500,2516662621,848,848,848,848,0
20240605,164400,2516662621,848,848,848,848,0
20240605,164300,2516662621,848,848,848,848,0
20240605,164200,2516662621,848,848,848,848,0
20240605,164100,2516662621,848,848,848,848,0
20240605,164000,2516662621,848,848,848,848,0
20240605,163900,2516662621,848,848,848,848,9194
20240605,163800,2516662621,848,848,848,848,0
20240605,163700,2516662621,848,848,848,848,0
20240605,163600,2516662621,848,848,848,848,0
20240605,163500,2516662621,848,848,848,848,0
20240605,163400,2516662621,848,848,848,848,0
20240605,163300,2516662621,848,848,848,848,0
20240605,163200,2516662621,848,848,848,848,0
20240605,163100,2516662621,848,848,848,848,0
20240605,163000,2516662621,848,848,848,848,0
20240605,162900,2516662621,848,848,848,848,0
20240605,162800,2516662621,848,848,848,848,0
20240605,162700,2516662621,848,848,848,848,0
20240605,162600,2516662621,848,848,848,848,0
20240605,162500,2516662621,848,848,848,848,0
20240605,162400,2516662621,848,848,848,848,0
20240605,162300,2516662621,848,848,848,848,0
20240605,162200,2516662621,848,848,848,848,0
20240605,162100,2516662621,848,848,848,848,0
20240605,162000,2516662621,848,848,848,848,0
20240605,161900,2516662621,848,848,848,848,0
20240605,161800,2516662621,848,848,848,848,0
20240605,161700,2516662621,848,848,848,848,0
20240605,161600,2516662621,848,848,848,848,0
20240605,161500,2516662621,848,848,848,848,0
20240605,161400,2516662621,848,848,848,848,0
20240605,161300,2516662621,848,848,848,848,0
20240605,161200,2516662621,848,848,848,848,0
20240605,161100,2516662621,848,848,848,848,0
20240605,161000,2516662621,848,848,848,848,0
20240605,160900,2516662621,848,848,848,848,9194
20240605,160800,2516662621,848,848,848,848,0
20240605,160700,2516662621,848,848,848,848,0
20240605,160600,2516662621,848,848,848,848,0
20240605,160500,2516662621,848,848,848,848,0
20240605,160400,2516662621,848,848,848,848,0
20240605,160300,2516662621,848,848,848,848,0
20240605,160200,2516662621,848,848,848,848,0
20240605,160100,2516662621,848,848,848,848,0
20240605,160000,2516662621,848,848,848,848,0
20240605,155900,2516662621,848,848,848,848,0
20240605,155800,2516662621,848,848,848,848,0
20240605,155700,2516662621,848,848,848,848,0
20240605,155600,2516662621,848,848,848,848,0
20240605,155500,2516662621,848,848,848,848,0
20240605,155400,2516662621,848,848,848,848,0
20240605,155300,2516662621,848,848,848,848,0
20240605,155200,2516662621,848,848,848,848,0
20240605,155100,2516662621,848,848,848,848,0
20240605,155000,2516662621,848,848,848,848,0
20240605,154900,2516662621,848,848,848,848,0
20240605,154800,2516662621,848,848,848,848,0
20240605,154700,2516662621,848,848,848,848,0
20240605,154600,2516662621,848,848,848,848,0
20240605,154500,2516662621,848,848,848,848,0
20240605,154400,2516662621,848,848,848,848,0
20240605,154300,2516662621,848,848,848,848,0
20240605,154200,2516662621,848,848,848,848,0
20240605,154100,2516662621,848,848,848,848,0
20240605,154000,2516662621,848,848,848,848,0
20240605,153900,2516662621,848,848,848,848,9194
20240605,153800,2516662621,848,848,848,848,0
20240605,153700,2516662621,848,848,848,848,0
20240605,153600,2516662621,848,848,848,848,0
20240605,153500,2516662621,848,848,848,848,0
20240605,153400,2516662621,848,848,848,848,0
20240605,153300,2516662621,848,848,848,848,0
20240605,153200,2516662621,848,848,848,848,0
20240605,153100,2516662621,848,848,848,848,0
20240605,153000,2516662621,848,848,848,848,9194
20240605,152900,2508866109,847,847,847,847,0
20240605,152800,2508866109,847,847,847,847,0
20240605,152700,2508866109,847,847,847,847,0
20240605,152600,2508866109,847,847,847,847,0
20240605,152500,2508866109,847,847,847,847,0
20240605,152400,2508866109,847,847,847,847,0
20240605,152300,2508866109,847,847,847,847,0
20240605,152200,2508866109,847,847,847,847,0
20240605,152100,2508866109,847,847,847,847,0
20240605,152000,2508866109,847,847,847,847,0
20240605,151900,2508866109,847,847,847,847,63
20240605,151800,2508812748,843,847,847,843,68
20240605,151700,2508755336,843,847,847,843,47
20240605,151600,2508715711,843,847,847,843,5010
20240605,151500,2504489927,845,845,847,845,638
20240605,151400,2503950815,845,845,845,845,0
20240605,151300,2503950815,845,846,849,845,552
20240605,151200,2503484270,846,844,846,844,221
20240605,151100,2503297470,848,848,848,848,1
20240605,151000,2503296622,845,845,845,845,60
20240605,150900,2503245922,849,849,849,849,0
20240605,150800,2503245922,849,848,849,848,158
20240605,150700,2503111849,849,849,849,849,0
20240605,150600,2503111849,849,849,849,849,0
20240605,150500,2503111849,849,849,849,849,0
20240605,150400,2503111849,849,849,849,849,0
20240605,150300,2503111849,849,849,849,849,500
20240605,150200,2502687349,850,846,850,846,1000
20240605,150100,2501837913,842,847,847,842,386
20240605,150000,2501512886,842,842,842,842,800
20240605,145900,2500839286,842,844,844,841,22321
20240605,145800,2482041000,846,846,846,846,1
20240605,145700,2482040154,843,844,844,843,100
20240605,145600,2481955844,843,843,843,843,0
20240605,145500,2481955844,843,843,843,843,0
20240605,145400,2481955844,843,843,843,843,0
20240605,145300,2481955844,843,843,843,843,0
20240605,145200,2481955844,843,843,843,843,0
20240605,145100,2481955844,843,843,843,843,3849
20240605,145000,2478711137,849,849,849,849,20
20240605,144900,2478694157,849,848,849,843,123
20240605,144800,2478590310,852,845,853,845,1074
20240605,144700,2477681592,844,844,844,844,11
20240605,144600,2477672308,845,845,845,845,20
20240605,144500,2477655408,847,842,847,842,5
20240605,144400,2477651193,847,847,847,847,0
20240605,144300,2477651193,847,847,847,847,2
20240605,144200,2477649499,842,842,842,842,2689
20240605,144100,2475385361,842,842,842,842,3
20240605,144000,2475382835,840,847,847,840,24993
20240605,143900,2454255378,846,847,847,846,8552
20240605,143800,2447020360,846,850,850,846,2181
20240605,143700,2445175103,846,848,848,846,10703
20240605,143600,2436120238,852,852,852,852,3
20240605,143500,2436117682,852,852,852,852,4
20240605,143400,2436114274,853,853,853,853,0
20240605,143300,2436114274,853,853,853,853,0
20240605,143200,2436114274,853,847,853,847,38
20240605,143100,2436081974,847,849,849,847,302
20240605,143000,2435825616,849,849,849,849,0
20240605,142900,2435825616,849,848,849,846,5449
20240605,142800,2431214718,849,849,849,849,0
20240605,142700,2431214718,849,850,851,848,114
20240605,142600,2431117763,853,848,853,848,104
20240605,142500,2431029501,854,854,854,846,6253
20240605,142400,2425734625,857,855,857,855,849
20240605,142300,2425007247,854,854,854,854,70
20240605,142200,2424947467,855,851,855,851,306
20240605,142100,2424686523,851,851,851,851,170
20240605,142000,2424541853,851,853,853,850,320
20240605,141900,2424269393,853,853,853,853,2
20240605,141800,2424267687,853,854,854,853,312
20240605,141700,2424001420,855,855,855,855,20
20240605,141600,2423984320,856,856,856,856,130
20240605,141500,2423873040,856,856,856,854,290
20240605,141400,2423625052,857,850,857,850,5022
20240605,141300,2419332716,850,843,850,843,5024
20240605,141200,2415082840,843,843,843,843,12
20240605,141100,2415072724,843,843,843,843,1
20240605,141000,2415071881,843,843,843,842,3916
20240605,140900,2411772741,844,843,844,843,66
20240605,140800,2411717093,845,845,845,845,118
20240605,140700,2411617383,846,846,846,846,0
20240605,140600,2411617383,846,846,846,846,38
20240605,140500,2411585235,846,846,846,846,6
20240605,140400,2411580159,847,844,847,843,13
20240605,140300,2411569195,850,842,850,842,1163
20240605,140200,2410589166,842,841,842,841,7610
20240605,140100,2404181999,842,842,842,842,0
20240605,140000,2404181999,842,842,842,842,0
20240605,135900,2404181999,842,839,842,839,1082
20240605,135800,2403271154,839,839,839,839,81
20240605,135700,2403203195,841,838,841,838,585
20240605,135600,2402712962,838,838,838,838,0
20240605,135500,2402712962,838,838,838,838,0
20240605,135400,2402712962,838,838,838,838,0
20240605,135300,2402712962,838,838,838,838,0
20240605,135200,2402712962,838,841,841,838,801
20240605,135100,2402041721,842,837,842,837,2664
20240605,135000,2399811453,837,838,843,837,630
20240605,134900,2399283471,836,836,836,836,84
20240605,134800,2399213247,837,839,839,837,66
20240605,134700,2399157948,839,840,840,839,12
20240605,134600,2399147869,838,840,840,838,4
20240605,134500,2399144512,840,840,840,840,2000
20240605,134400,2397464512,840,840,840,840,96
20240605,134300,2397383872,843,835,843,833,10434
20240605,134200,2388657052,840,840,840,840,0
20240605,134100,2388657052,840,840,840,840,46
20240605,134000,2388618412,840,835,840,834,135
20240605,133900,2388505814,840,840,840,840,30
20240605,133800,2388480614,840,840,840,840,0
20240605,133700,2388480614,840,840,840,840,0
20240605,133600,2388480614,840,840,840,839,1113
20240605,133500,2387545704,840,841,843,840,83
20240605,133400,2387475878,840,842,843,840,158
20240605,133300,2387342867,843,843,843,843,0
20240605,133200,2387342867,843,843,843,843,0
20240605,133100,2387342867,843,843,843,843,0
20240605,133000,2387342867,843,840,843,840,159
20240605,132900,2387209283,840,837,840,837,5431
20240605,132800,2382654383,831,837,837,831,5700
20240605,132700,2377915213,837,837,837,837,1
20240605,132600,2377914376,832,832,832,832,1011
20240605,132500,2377073224,837,837,837,837,0
20240605,132400,2377073224,837,836,837,836,11
20240605,132300,2377064018,837,837,837,837,0
20240605,132200,2377064018,837,837,837,837,1
20240605,132100,2377063181,837,833,837,831,3764
20240605,132000,2373932919,838,834,838,832,4619
20240605,131900,2370088803,835,835,835,835,200
20240605,131800,2369921803,835,837,837,835,20
20240605,131700,2369905065,837,837,837,837,64
20240605,131600,2369851497,837,837,837,837,5
20240605,131500,2369847312,837,837,837,837,0
20240605,131400,2369847312,837,837,837,837,50
20240605,131300,2369805462,837,832,837,832,21
20240605,131200,2369787985,839,834,839,834,1133
20240605,131100,2368843043,831,832,832,831,7744
20240605,131000,2362407534,832,832,832,832,140
20240605,130900,2362291054,833,837,837,833,12
20240605,130800,2362281050,837,835,837,835,504
20240605,130700,2361859850,838,838,838,838,0
20240605,130600,2361859850,838,838,838,838,0
20240605,130500,2361859850,838,838,838,838,4
20240605,130400,2361856498,832,836,836,832,10800
20240605,130300,2352865953,840,840,840,840,0
20240605,130200,2352865953,840,840,840,840,2
20240605,130100,2352864273,841,841,841,841,0
20240605,130000,2352864273,841,842,842,841,6
20240605,125900,2352859223,843,836,843,836,1056
20240605,125800,2351970065,835,835,843,833,16001
20240605,125700,2338571802,835,835,835,835,500
20240605,125600,2338154302,841,841,841,835,202
20240605,125500,2337985608,834,837,837,834,1368
20240605,125400,2336844239,834,837,837,834,3014
20240605,125300,2334326995,837,839,839,836,5010
20240605,125200,2330134742,843,843,843,843,0
20240605,125100,2330134742,843,843,843,843,52
20240605,125000,2330090906,838,838,838,838,1
20240605,124900,2330090068,843,840,843,838,5572
20240605,124800,2325419247,844,844,844,844,0
20240605,124700,2325419247,844,844,844,844,0
20240605,124600,2325419247,844,844,844,844,40
20240605,124500,2325385487,844,844,844,844,500
20240605,124400,2324963487,845,845,845,845,9
20240605,124300,2324955882,845,845,845,845,2
20240605,124200,2324954192,845,845,845,845,7
20240605,124100,2324948277,845,845,845,845,400
20240605,124000,2324610277,840,840,840,840,1
20240605,123900,2324609437,845,839,845,839,1510
20240605,123800,2323342487,839,840,840,839,1621
20240605,123700,2321982457,847,847,847,847,0
20240605,123600,2321982457,847,847,847,847,0
20240605,123500,2321982457,847,840,847,839,13100
20240605,123400,2310981972,839,839,839,839,0
20240605,123300,2310981972,839,840,840,839,1300
20240605,123200,2309891086,840,840,840,840,1700
20240605,123100,2308463086,843,843,843,843,0
20240605,123000,2308463086,843,843,843,843,4
20240605,122900,2308459714,843,843,843,843,0
20240605,122800,2308459714,843,840,843,840,2
20240605,122700,2308458031,839,840,840,839,3781
20240605,122600,2305282822,840,846,846,840,382
20240605,122500,2304961918,840,840,840,840,0
20240605,122400,2304961918,840,841,841,840,1784
20240605,122300,2303462848,843,843,843,843,229
20240605,122200,2303269801,840,842,842,840,5212
20240605,122100,2298890803,841,843,843,841,1750
20240605,122000,2297418319,843,843,843,841,3916
20240605,121900,2294117715,847,847,847,847,0
20240605,121800,2294117715,847,847,847,847,0
20240605,121700,2294117715,847,847,847,847,50
20240605,121600,2294075365,847,847,847,847,5
20240605,121500,2294071130,848,848,848,848,0
20240605,121400,2294071130,848,848,848,848,0
20240605,121300,2294071130,848,847,848,841,17573
20240605,121200,2279278435,847,847,847,847,71
20240605,121100,2279218298,847,842,847,842,1607
20240605,121000,2277861468,843,843,843,843,2883
20240605,120900,2275431099,843,844,844,843,832
20240605,120800,2274729710,844,845,845,844,4000
20240605,120700,2271353380,845,847,847,845,91
20240605,120600,2271276313,848,848,848,848,0
20240605,120500,2271276313,848,848,848,848,200
20240605,120400,2271106713,849,849,849,849,0
20240605,120300,2271106713,849,849,849,849,0
20240605,120200,2271106713,849,849,849,844,11409
20240605,120100,2261439443,849,849,849,849,108
20240605,120000,2261347751,849,850,850,844,2632
20240605,115900,2259118084,850,847,850,847,2
20240605,115800,2259116387,850,845,850,845,2765
20240605,115700,2256773589,845,845,845,845,0
20240605,115600,2256773589,845,846,846,845,600
20240605,115500,2256266089,848,848,848,848,0
20240605,115400,2256266089,848,844,848,843,26
20240605,115300,2256244146,848,848,848,848,490
20240605,115200,2255828626,848,848,848,848,10
20240605,115100,2255820146,849,847,849,847,1030
20240605,115000,2254946314,847,847,847,847,31
20240605,114900,2254920057,842,845,845,842,2000
20240605,114800,2253234196,846,846,846,846,0
20240605,114700,2253234196,846,846,846,846,253
20240605,114600,2253020158,847,847,847,847,0
20240605,114500,2253020158,847,847,847,847,27
20240605,114400,2252997289,846,846,848,846,861
20240605,114300,2252268873,846,846,846,846,5
20240605,114200,2252264643,846,843,846,843,73
20240605,114100,2252203101,844,844,844,843,1339
20240605,114000,2251074313,843,844,844,843,26
20240605,113900,2251052375,844,844,844,844,6
20240605,113800,2251047311,846,846,846,846,1006
20240605,113700,2250196235,846,844,846,844,1971
20240605,113600,2248532569,841,842,842,841,1000
20240605,113500,2247691064,841,843,846,841,3968
20240605,113400,2244338619,841,841,841,841,7015
20240605,113300,2238439004,840,842,842,840,5595
20240605,113200,2233738369,845,845,845,845,0
20240605,113100,2233738369,845,845,845,844,1621
20240605,113000,2232369258,845,848,848,840,6907
20240605,112900,2226561041,849,849,849,849,176
20240605,112800,2226411617,849,849,849,849,1
20240605,112700,2226410768,844,848,848,844,222
20240605,112600,2226222520,848,848,848,848,0
20240605,112500,2226222520,848,843,848,843,1870
20240605,112400,2224639195,842,843,843,842,294
20240605,112300,2224391634,843,843,843,843,192
20240605,112200,2224229778,847,847,847,847,2
20240605,112100,2224228084,847,847,847,847,95
20240605,112000,2224147619,843,843,843,843,2
20240605,111900,2224145933,842,842,843,842,1170
20240605,111800,2223160753,844,848,848,844,12
20240605,111700,2223150621,842,842,844,842,11775
20240605,111600,2213233257,841,841,841,841,0
20240605,111500,2213233257,841,842,842,841,5890
20240605,111400,2208279330,847,847,847,847,0
20240605,111300,2208279330,847,847,847,847,1
20240605,111200,2208278483,841,842,842,841,200
20240605,111100,2208110268,842,845,845,841,4120
20240605,111000,2204639190,845,845,845,845,10
20240605,110900,2204630740,848,848,848,848,0
20240605,110800,2204630740,848,848,848,848,0
20240605,110700,2204630740,848,849,849,848,358
20240605,110600,2204326856,844,844,844,844,0
20240605,110500,2204326856,844,845,845,844,1763
20240605,110400,2202838854,845,844,845,844,1330
20240605,110300,2201716304,845,847,848,844,5020
20240605,110200,2197473280,847,847,847,847,672
20240605,110100,2196904096,848,847,848,847,350
20240605,110000,2196607636,848,847,848,847,589
20240605,105900,2196108717,847,846,847,846,25
20240605,105800,2196087557,853,853,853,853,1
20240605,105700,2196086704,846,849,854,846,1026
20240605,105600,2195216186,849,849,849,849,1
20240605,105500,2195215337,844,849,851,844,10001
20240605,105400,2186742727,855,851,855,847,3148
20240605,105300,2184059715,851,851,851,851,601
20240605,105200,2183548264,851,850,851,850,301
20240605,105100,2183292313,848,848,848,848,500
20240605,105000,2182868313,848,849,850,848,1044
20240605,104900,2181981327,848,848,848,848,49
20240605,104800,2181939775,849,849,849,849,0
20240605,104700,2181939775,849,849,849,849,4
20240605,104600,2181936379,849,849,849,849,13
20240605,104500,2181925342,849,848,849,848,490
20240605,104400,2181509468,847,850,850,847,407
20240605,104300,2181164508,847,850,850,847,82
20240605,104200,2181094862,850,846,850,846,404
20240605,104100,2180751582,850,850,850,850,11
20240605,104000,2180742232,851,846,851,846,18675
20240605,103900,2164929009,846,845,846,845,1276
20240605,103800,2163850419,845,846,846,845,355
20240605,103700,2163550093,846,850,850,846,6924
20240605,103600,2157686078,847,850,850,847,784
20240605,103500,2157021713,850,850,850,850,5
20240605,103400,2157017463,848,850,850,847,5227
20240605,103300,2152584972,852,852,852,852,0
20240605,103200,2152584972,852,851,852,851,942
20240605,103100,2151782934,850,850,851,850,2423
20240605,103000,2149723376,850,847,850,847,332
20240605,102900,2149442139,847,846,847,846,2925
20240605,102800,2146967588,846,846,846,845,1719
20240605,102700,2145513642,846,848,848,845,3551
20240605,102600,2142510281,849,847,849,843,26781
20240605,102500,2119857939,847,850,850,847,887
20240605,102400,2119105476,850,849,850,849,245
20240605,102300,2118897237,851,852,852,851,50
20240605,102200,2118854647,853,853,853,852,2320
20240605,102100,2116876491,853,850,853,849,1511
20240605,102000,2115592124,846,846,846,846,5323
20240605,101900,2111088866,846,853,853,846,3142
20240605,101800,2108416697,853,855,857,853,178
20240605,101700,2108264685,855,857,857,855,7336
20240605,101600,2101977767,857,857,857,855,2837
20240605,101500,2099546726,856,853,856,852,3867
20240605,101400,2096242601,852,851,853,851,1073
20240605,101300,2095329353,851,849,851,849,1331
20240605,101200,2094199052,849,844,849,844,4295
20240605,101100,2090564024,843,840,843,840,3478
20240605,101000,2087636248,840,840,840,840,0
20240605,100900,2087636248,840,840,845,840,4210
20240605,100800,2084093848,845,842,845,838,5020
20240605,100700,2079864234,840,840,840,836,3689
20240605,100600,2076773037,839,838,839,838,8524
20240605,100500,2069629637,838,838,838,838,1224
20240605,100400,2068603925,842,842,842,838,890
20240605,100300,2067858081,842,840,842,840,562
20240605,100200,2067384975,840,841,843,840,16
20240605,100100,2067371519,833,846,846,833,9423
20240605,100000,2059493084,846,846,847,846,5320
20240605,095900,2054987254,846,844,846,837,5524
20240605,095800,2050336355,838,843,844,838,2581
20240605,095700,2048164325,843,842,843,838,3771
20240605,095600,2044994665,842,840,842,840,1386
20240605,095500,2043829472,840,838,840,838,802
20240605,095400,2043156603,839,832,839,831,3023
20240605,095300,2040642045,832,833,833,831,5170
20240605,095200,2036341781,831,835,835,831,7671
20240605,095100,2029950852,835,839,839,834,7672
20240605,095000,2023529787,839,838,839,838,2694
20240605,094900,2021269586,838,843,843,838,378
20240605,094800,2020952797,837,838,843,837,2338
20240605,094700,2018995515,837,843,843,837,4882
20240605,094600,2014896106,843,855,855,835,14786
20240605,094500,2002390942,854,842,854,842,15527
20240605,094400,1989234990,842,835,843,833,18356
20240605,094300,1973873393,834,835,839,833,11251
20240605,094200,1964488285,835,844,844,834,26109
20240605,094100,1942671401,839,835,845,832,16864
20240605,094000,1928561495,832,846,846,830,44285
20240605,093900,1891648225,839,853,860,837,63719
20240605,093800,1837614641,852,859,859,850,21177
20240605,093700,1819538609,858,867,868,857,28927
20240605,093600,1794644522,860,871,872,858,32388
20240605,093500,1766644489,864,862,873,858,31398
20240605,093400,1739426160,865,858,865,855,4261
20240605,093300,1735759112,858,854,858,852,8678
20240605,093200,1728345247,854,856,858,850,28684
20240605,093100,1703877981,856,863,864,856,19367
20240605,093000,1687233294,864,863,868,863,8986
20240605,092900,1679465390,867,865,871,861,12046
20240605,092800,1669069571,866,872,873,866,3062
20240605,092700,1666404029,873,862,873,860,24362
20240605,092600,1645427664,862,869,869,862,15182
20240605,092500,1632281869,866,870,874,865,27766
20240605,092400,1608218485,875,865,875,865,7346
20240605,092300,1601831902,867,870,874,865,29848
20240605,092200,1575899710,869,873,877,865,75504
20240605,092100,1510232993,874,879,880,873,30234
20240605,092000,1483719823,879,885,889,878,32346
20240605,091900,1455155753,885,877,890,875,26619
20240605,091800,1431692696,877,877,883,877,13813
20240605,091700,1419548171,876,889,891,872,79675
20240605,091600,1349504044,882,895,895,880,131866
20240605,091500,1232593049,895,904,908,894,86542
20240605,091400,1154580694,903,909,917,902,86969
20240605,091300,1075821905,905,914,920,903,79689
20240605,091200,1003430428,914,902,930,902,280201
20240605,091100,746451290,900,893,911,884,118456
20240605,091000,639747469,892,871,900,870,70304
20240605,090900,577421285,871,888,891,869,98649
20240605,090800,490316686,892,884,912,867,239054
20240605,090700,276240097,884,858,884,858,75917
20240605,090600,210348033,858,860,861,854,38503
20240605,090500,177284724,854,839,859,836,63526
20240605,090400,123219168,838,831,840,830,10014
20240605,090300,114894392,835,835,836,830,29992
20240605,090200,89970092,836,841,841,836,21095
20240605,090100,72295515,841,835,850,832,46035
20240605,090000,33962698,836,849,850,836,39562