KissMeData/084650/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195700,1878466755,2400,2400,2400,2400,18297
20240607,195600,1878466755,2400,2400,2400,2400,0
20240607,195500,1878466755,2400,2400,2400,2400,0
20240607,195400,1878466755,2400,2400,2400,2400,0
20240607,195300,1878466755,2400,2400,2400,2400,0
20240607,195200,1878466755,2400,2400,2400,2400,0
20240607,195100,1878466755,2400,2400,2400,2400,0
20240607,195000,1878466755,2400,2400,2400,2400,0
20240607,194900,1878466755,2400,2400,2400,2400,0
20240607,194800,1878466755,2400,2400,2400,2400,0
20240607,194700,1878466755,2400,2400,2400,2400,0
20240607,194600,1878466755,2400,2400,2400,2400,0
20240607,194500,1878466755,2400,2400,2400,2400,0
20240607,194400,1878466755,2400,2400,2400,2400,0
20240607,194300,1878466755,2400,2400,2400,2400,0
20240607,194200,1878466755,2400,2400,2400,2400,0
20240607,194100,1878466755,2400,2400,2400,2400,0
20240607,194000,1878466755,2400,2400,2400,2400,0
20240607,193900,1878466755,2400,2400,2400,2400,0
20240607,193800,1878466755,2400,2400,2400,2400,0
20240607,193700,1878466755,2400,2400,2400,2400,0
20240607,193600,1878466755,2400,2400,2400,2400,0
20240607,193500,1878466755,2400,2400,2400,2400,0
20240607,193400,1878466755,2400,2400,2400,2400,0
20240607,193300,1878466755,2400,2400,2400,2400,0
20240607,193200,1878466755,2400,2400,2400,2400,0
20240607,193100,1878466755,2400,2400,2400,2400,0
20240607,193000,1878466755,2400,2400,2400,2400,0
20240607,192900,1878466755,2400,2400,2400,2400,0
20240607,192800,1878466755,2400,2400,2400,2400,0
20240607,192700,1878466755,2400,2400,2400,2400,18297
20240607,192600,1878466755,2400,2400,2400,2400,0
20240607,192500,1878466755,2400,2400,2400,2400,0
20240607,192400,1878466755,2400,2400,2400,2400,0
20240607,192300,1878466755,2400,2400,2400,2400,0
20240607,192200,1878466755,2400,2400,2400,2400,0
20240607,192100,1878466755,2400,2400,2400,2400,0
20240607,192000,1878466755,2400,2400,2400,2400,0
20240607,191900,1878466755,2400,2400,2400,2400,0
20240607,191800,1878466755,2400,2400,2400,2400,0
20240607,191700,1878466755,2400,2400,2400,2400,0
20240607,191600,1878466755,2400,2400,2400,2400,0
20240607,191500,1878466755,2400,2400,2400,2400,0
20240607,191400,1878466755,2400,2400,2400,2400,0
20240607,191300,1878466755,2400,2400,2400,2400,0
20240607,191200,1878466755,2400,2400,2400,2400,0
20240607,191100,1878466755,2400,2400,2400,2400,0
20240607,191000,1878466755,2400,2400,2400,2400,0
20240607,190900,1878466755,2400,2400,2400,2400,0
20240607,190800,1878466755,2400,2400,2400,2400,0
20240607,190700,1878466755,2400,2400,2400,2400,0
20240607,190600,1878466755,2400,2400,2400,2400,0
20240607,190500,1878466755,2400,2400,2400,2400,0
20240607,190400,1878466755,2400,2400,2400,2400,0
20240607,190300,1878466755,2400,2400,2400,2400,0
20240607,190200,1878466755,2400,2400,2400,2400,0
20240607,190100,1878466755,2400,2400,2400,2400,0
20240607,190000,1878466755,2400,2400,2400,2400,0
20240607,185900,1878466755,2400,2400,2400,2400,0
20240607,185800,1878466755,2400,2400,2400,2400,0
20240607,185700,1878466755,2400,2400,2400,2400,18297
20240607,185600,1878466755,2400,2400,2400,2400,0
20240607,185500,1878466755,2400,2400,2400,2400,0
20240607,185400,1878466755,2400,2400,2400,2400,0
20240607,185300,1878466755,2400,2400,2400,2400,0
20240607,185200,1878466755,2400,2400,2400,2400,0
20240607,185100,1878466755,2400,2400,2400,2400,0
20240607,185000,1878466755,2400,2400,2400,2400,0
20240607,184900,1878466755,2400,2400,2400,2400,0
20240607,184800,1878466755,2400,2400,2400,2400,0
20240607,184700,1878466755,2400,2400,2400,2400,0
20240607,184600,1878466755,2400,2400,2400,2400,0
20240607,184500,1878466755,2400,2400,2400,2400,0
20240607,184400,1878466755,2400,2400,2400,2400,0
20240607,184300,1878466755,2400,2400,2400,2400,0
20240607,184200,1878466755,2400,2400,2400,2400,0
20240607,184100,1878466755,2400,2400,2400,2400,0
20240607,184000,1878466755,2400,2400,2400,2400,0
20240607,183900,1878466755,2400,2400,2400,2400,0
20240607,183800,1878466755,2400,2400,2400,2400,0
20240607,183700,1878466755,2400,2400,2400,2400,0
20240607,183600,1878466755,2400,2400,2400,2400,0
20240607,183500,1878466755,2400,2400,2400,2400,0
20240607,183400,1878466755,2400,2400,2400,2400,0
20240607,183300,1878466755,2400,2400,2400,2400,0
20240607,183200,1878466755,2400,2400,2400,2400,0
20240607,183100,1878466755,2400,2400,2400,2400,0
20240607,183000,1878466755,2400,2400,2400,2400,0
20240607,182900,1878466755,2400,2400,2400,2400,0
20240607,182800,1878466755,2400,2400,2400,2400,0
20240607,182700,1878466755,2400,2400,2400,2400,18297
20240607,182600,1878466755,2400,2400,2400,2400,0
20240607,182500,1878466755,2400,2400,2400,2400,0
20240607,182400,1878466755,2400,2400,2400,2400,0
20240607,182300,1878466755,2400,2400,2400,2400,0
20240607,182200,1878466755,2400,2400,2400,2400,0
20240607,182100,1878466755,2400,2400,2400,2400,0
20240607,182000,1878466755,2400,2400,2400,2400,0
20240607,181900,1878466755,2400,2400,2400,2400,0
20240607,181800,1878466755,2400,2400,2400,2400,0
20240607,181700,1878466755,2400,2400,2400,2400,0
20240607,181600,1878466755,2400,2400,2400,2400,0
20240607,181500,1878466755,2400,2400,2400,2400,0
20240607,181400,1878466755,2400,2400,2400,2400,0
20240607,181300,1878466755,2400,2400,2400,2400,0
20240607,181200,1878466755,2400,2400,2400,2400,0
20240607,181100,1878466755,2400,2400,2400,2400,0
20240607,181000,1878466755,2400,2400,2400,2400,0
20240607,180900,1878466755,2400,2400,2400,2400,0
20240607,180800,1878466755,2400,2400,2400,2400,0
20240607,180700,1878466755,2400,2400,2400,2400,0
20240607,180600,1878466755,2400,2400,2400,2400,0
20240607,180500,1878466755,2400,2400,2400,2400,0
20240607,180400,1878466755,2400,2400,2400,2400,0
20240607,180300,1878466755,2400,2400,2400,2400,0
20240607,180200,1878466755,2400,2400,2400,2400,0
20240607,180100,1878466755,2400,2400,2400,2400,0
20240607,180000,1878466755,2400,2400,2400,2400,0
20240607,175900,1878466755,2400,2400,2400,2400,0
20240607,175800,1878466755,2400,2400,2400,2400,0
20240607,175700,1878466755,2400,2400,2400,2400,18297
20240607,175600,1878466755,2400,2400,2400,2400,0
20240607,175500,1878466755,2400,2400,2400,2400,0
20240607,175400,1878466755,2400,2400,2400,2400,0
20240607,175300,1878466755,2400,2400,2400,2400,0
20240607,175200,1878466755,2400,2400,2400,2400,0
20240607,175100,1878466755,2400,2400,2400,2400,0
20240607,175000,1878466755,2400,2400,2400,2400,0
20240607,174900,1878466755,2400,2400,2400,2400,0
20240607,174800,1878466755,2400,2400,2400,2400,0
20240607,174700,1878466755,2400,2400,2400,2400,0
20240607,174600,1878466755,2400,2400,2400,2400,0
20240607,174500,1878466755,2400,2400,2400,2400,0
20240607,174400,1878466755,2400,2400,2400,2400,0
20240607,174300,1878466755,2400,2400,2400,2400,0
20240607,174200,1878466755,2400,2400,2400,2400,0
20240607,174100,1878466755,2400,2400,2400,2400,0
20240607,174000,1878466755,2400,2400,2400,2400,0
20240607,173900,1878466755,2400,2400,2400,2400,0
20240607,173800,1878466755,2400,2400,2400,2400,0
20240607,173700,1878466755,2400,2400,2400,2400,0
20240607,173600,1878466755,2400,2400,2400,2400,0
20240607,173500,1878466755,2400,2400,2400,2400,0
20240607,173400,1878466755,2400,2400,2400,2400,0
20240607,173300,1878466755,2400,2400,2400,2400,0
20240607,173200,1878466755,2400,2400,2400,2400,0
20240607,173100,1878466755,2400,2400,2400,2400,0
20240607,173000,1878466755,2400,2400,2400,2400,0
20240607,172900,1878466755,2400,2400,2400,2400,0
20240607,172800,1878466755,2400,2400,2400,2400,0
20240607,172700,1878466755,2400,2400,2400,2400,18297
20240607,172600,1878466755,2400,2400,2400,2400,0
20240607,172500,1878466755,2400,2400,2400,2400,0
20240607,172400,1878466755,2400,2400,2400,2400,0
20240607,172300,1878466755,2400,2400,2400,2400,0
20240607,172200,1878466755,2400,2400,2400,2400,0
20240607,172100,1878466755,2400,2400,2400,2400,0
20240607,172000,1878466755,2400,2400,2400,2400,0
20240607,171900,1878466755,2400,2400,2400,2400,0
20240607,171800,1878466755,2400,2400,2400,2400,0
20240607,171700,1878466755,2400,2400,2400,2400,0
20240607,171600,1878466755,2400,2400,2400,2400,0
20240607,171500,1878466755,2400,2400,2400,2400,0
20240607,171400,1878466755,2400,2400,2400,2400,0
20240607,171300,1878466755,2400,2400,2400,2400,0
20240607,171200,1878466755,2400,2400,2400,2400,0
20240607,171100,1878466755,2400,2400,2400,2400,0
20240607,171000,1878466755,2400,2400,2400,2400,0
20240607,170900,1878466755,2400,2400,2400,2400,0
20240607,170800,1878466755,2400,2400,2400,2400,0
20240607,170700,1878466755,2400,2400,2400,2400,0
20240607,170600,1878466755,2400,2400,2400,2400,0
20240607,170500,1878466755,2400,2400,2400,2400,0
20240607,170400,1878466755,2400,2400,2400,2400,0
20240607,170300,1878466755,2400,2400,2400,2400,0
20240607,170200,1878466755,2400,2400,2400,2400,0
20240607,170100,1878466755,2400,2400,2400,2400,0
20240607,170000,1878466755,2400,2400,2400,2400,0
20240607,165900,1878466755,2400,2400,2400,2400,0
20240607,165800,1878466755,2400,2400,2400,2400,0
20240607,165700,1878466755,2400,2400,2400,2400,18297
20240607,165600,1878466755,2400,2400,2400,2400,0
20240607,165500,1878466755,2400,2400,2400,2400,0
20240607,165400,1878466755,2400,2400,2400,2400,0
20240607,165300,1878466755,2400,2400,2400,2400,0
20240607,165200,1878466755,2400,2400,2400,2400,0
20240607,165100,1878466755,2400,2400,2400,2400,0
20240607,165000,1878466755,2400,2400,2400,2400,0
20240607,164900,1878466755,2400,2400,2400,2400,0
20240607,164800,1878466755,2400,2400,2400,2400,0
20240607,164700,1878466755,2400,2400,2400,2400,0
20240607,164600,1878466755,2400,2400,2400,2400,0
20240607,164500,1878466755,2400,2400,2400,2400,0
20240607,164400,1878466755,2400,2400,2400,2400,0
20240607,164300,1878466755,2400,2400,2400,2400,0
20240607,164200,1878466755,2400,2400,2400,2400,0
20240607,164100,1878466755,2400,2400,2400,2400,0
20240607,164000,1878466755,2400,2400,2400,2400,0
20240607,163900,1878466755,2400,2400,2400,2400,0
20240607,163800,1878466755,2400,2400,2400,2400,0
20240607,163700,1878466755,2400,2400,2400,2400,0
20240607,163600,1878466755,2400,2400,2400,2400,0
20240607,163500,1878466755,2400,2400,2400,2400,0
20240607,163400,1878466755,2400,2400,2400,2400,0
20240607,163300,1878466755,2400,2400,2400,2400,0
20240607,163200,1878466755,2400,2400,2400,2400,0
20240607,163100,1878466755,2400,2400,2400,2400,0
20240607,163000,1878466755,2400,2400,2400,2400,0
20240607,162900,1878466755,2400,2400,2400,2400,0
20240607,162800,1878466755,2400,2400,2400,2400,0
20240607,162700,1878466755,2400,2400,2400,2400,18297
20240607,162600,1878466755,2400,2400,2400,2400,0
20240607,162500,1878466755,2400,2400,2400,2400,0
20240607,162400,1878466755,2400,2400,2400,2400,0
20240607,162300,1878466755,2400,2400,2400,2400,0
20240607,162200,1878466755,2400,2400,2400,2400,0
20240607,162100,1878466755,2400,2400,2400,2400,0
20240607,162000,1878466755,2400,2400,2400,2400,0
20240607,161900,1878466755,2400,2400,2400,2400,0
20240607,161800,1878466755,2400,2400,2400,2400,0
20240607,161700,1878466755,2400,2400,2400,2400,0
20240607,161600,1878466755,2400,2400,2400,2400,0
20240607,161500,1878466755,2400,2400,2400,2400,0
20240607,161400,1878466755,2400,2400,2400,2400,0
20240607,161300,1878466755,2400,2400,2400,2400,0
20240607,161200,1878466755,2400,2400,2400,2400,0
20240607,161100,1878466755,2400,2400,2400,2400,0
20240607,161000,1878466755,2400,2400,2400,2400,0
20240607,160900,1878466755,2400,2400,2400,2400,0
20240607,160800,1878466755,2400,2400,2400,2400,0
20240607,160700,1878466755,2400,2400,2400,2400,0
20240607,160600,1878466755,2400,2400,2400,2400,0
20240607,160500,1878466755,2400,2400,2400,2400,0
20240607,160400,1878466755,2400,2400,2400,2400,0
20240607,160300,1878466755,2400,2400,2400,2400,0
20240607,160200,1878466755,2400,2400,2400,2400,0
20240607,160100,1878466755,2400,2400,2400,2400,0
20240607,160000,1878466755,2400,2400,2400,2400,0
20240607,155900,1878466755,2400,2400,2400,2400,0
20240607,155800,1878466755,2400,2400,2400,2400,0
20240607,155700,1878466755,2400,2400,2400,2400,18297
20240607,155600,1878466755,2400,2400,2400,2400,0
20240607,155500,1878466755,2400,2400,2400,2400,0
20240607,155400,1878466755,2400,2400,2400,2400,0
20240607,155300,1878466755,2400,2400,2400,2400,0
20240607,155200,1878466755,2400,2400,2400,2400,0
20240607,155100,1878466755,2400,2400,2400,2400,0
20240607,155000,1878466755,2400,2400,2400,2400,0
20240607,154900,1878466755,2400,2400,2400,2400,0
20240607,154800,1878466755,2400,2400,2400,2400,0
20240607,154700,1878466755,2400,2400,2400,2400,0
20240607,154600,1878466755,2400,2400,2400,2400,0
20240607,154500,1878466755,2400,2400,2400,2400,0
20240607,154400,1878466755,2400,2400,2400,2400,0
20240607,154300,1878466755,2400,2400,2400,2400,0
20240607,154200,1878466755,2400,2400,2400,2400,0
20240607,154100,1878466755,2400,2400,2400,2400,0
20240607,154000,1878466755,2400,2400,2400,2400,0
20240607,153900,1878466755,2400,2400,2400,2400,0
20240607,153800,1878466755,2400,2400,2400,2400,0
20240607,153700,1878466755,2400,2400,2400,2400,0
20240607,153600,1878466755,2400,2400,2400,2400,0
20240607,153500,1878466755,2400,2400,2400,2400,0
20240607,153400,1878466755,2400,2400,2400,2400,0
20240607,153300,1878466755,2400,2400,2400,2400,0
20240607,153200,1878466755,2400,2400,2400,2400,0
20240607,153100,1878466755,2400,2400,2400,2400,0
20240607,153000,1878466755,2400,2400,2400,2400,18297
20240607,152900,1834553955,2405,2405,2405,2405,0
20240607,152800,1834553955,2405,2405,2405,2405,0
20240607,152700,1834553955,2405,2405,2405,2405,0
20240607,152600,1834553955,2405,2405,2405,2405,0
20240607,152500,1834553955,2405,2405,2405,2405,0
20240607,152400,1834553955,2405,2405,2405,2405,0
20240607,152300,1834553955,2405,2405,2405,2405,0
20240607,152200,1834553955,2405,2405,2405,2405,0
20240607,152100,1834553955,2405,2405,2405,2405,0
20240607,152000,1834553955,2405,2405,2405,2405,0
20240607,151900,1834553955,2405,2410,2410,2405,1173
20240607,151800,1831732025,2410,2400,2410,2400,418
20240607,151700,1830726785,2410,2405,2410,2405,2476
20240607,151600,1824768155,2405,2405,2410,2405,2604
20240607,151500,1818505530,2410,2405,2410,2405,1365
20240607,151400,1815222495,2410,2410,2410,2410,701
20240607,151300,1813533085,2410,2410,2410,2410,1290
20240607,151200,1810424185,2410,2410,2410,2410,1579
20240607,151100,1806618795,2410,2410,2410,2410,25
20240607,151000,1806558545,2415,2415,2420,2415,1068
20240607,150900,1803979315,2415,2410,2415,2410,4223
20240607,150800,1793786455,2415,2415,2415,2405,1795
20240607,150700,1789451700,2410,2410,2410,2410,926
20240607,150600,1787220040,2415,2415,2415,2415,1
20240607,150500,1787217625,2410,2415,2415,2410,2691
20240607,150400,1780723310,2415,2410,2415,2410,928
20240607,150300,1778486730,2415,2410,2415,2410,1533
20240607,150200,1774792195,2405,2410,2410,2405,998
20240607,150100,1772391915,2410,2410,2410,2405,1088
20240607,150000,1769775220,2415,2410,2415,2410,1115
20240607,145900,1767088065,2410,2410,2410,2410,844
20240607,145800,1765054025,2410,2415,2415,2410,935
20240607,145700,1762800670,2405,2410,2415,2405,400
20240607,145600,1761837910,2410,2410,2415,2410,1252
20240607,145500,1758820565,2420,2410,2420,2405,2729
20240607,145400,1752253305,2410,2410,2410,2410,932
20240607,145300,1750007185,2415,2410,2415,2410,1119
20240607,145200,1747310350,2415,2415,2415,2415,1201
20240607,145100,1744409935,2410,2410,2415,2410,1937
20240607,145000,1739741755,2410,2410,2410,2410,865
20240607,144900,1737657105,2415,2410,2415,2410,372
20240607,144800,1736760575,2410,2410,2410,2410,1109
20240607,144700,1734087885,2415,2410,2415,2410,1322
20240607,144600,1730901860,2415,2415,2415,2415,20
20240607,144500,1730853560,2415,2415,2415,2410,2049
20240607,144400,1725910865,2415,2410,2415,2410,461
20240607,144300,1724799850,2405,2410,2410,2405,2486
20240607,144200,1718814375,2405,2405,2405,2405,2088
20240607,144100,1713792735,2405,2405,2405,2405,0
20240607,144000,1713792735,2405,2405,2405,2405,922
20240607,143900,1711575325,2410,2410,2410,2410,692
20240607,143800,1709907605,2405,2410,2410,2405,854
20240607,143700,1707852595,2410,2405,2410,2405,6864
20240607,143600,1691319955,2405,2405,2405,2405,2293
20240607,143500,1685805290,2400,2400,2400,2400,1593
20240607,143400,1681982090,2400,2405,2405,2400,1106
20240607,143300,1679327640,2405,2405,2405,2405,415
20240607,143200,1678329565,2400,2400,2400,2395,960
20240607,143100,1676025690,2400,2400,2405,2395,9470
20240607,143000,1653301955,2395,2395,2395,2395,1
20240607,142900,1653299560,2395,2400,2400,2395,1073
20240607,142800,1650729715,2395,2395,2400,2395,1988
20240607,142700,1645963455,2395,2400,2400,2395,701
20240607,142600,1644284555,2395,2390,2395,2390,1267
20240607,142500,1641254925,2390,2390,2390,2390,50
20240607,142400,1641135425,2390,2390,2390,2390,935
20240607,142300,1638900775,2395,2395,2395,2395,1924
20240607,142200,1634292795,2400,2395,2400,2395,2250
20240607,142100,1628894545,2395,2400,2400,2395,2492
20240607,142000,1622922850,2400,2395,2400,2395,921
20240607,141900,1620717050,2400,2400,2400,2400,2143
20240607,141800,1615573850,2400,2400,2400,2395,1116
20240607,141700,1612900140,2400,2395,2400,2395,2330
20240607,141600,1607319770,2395,2395,2395,2395,4053
20240607,141500,1597612835,2400,2395,2400,2395,1269
20240607,141400,1594573515,2395,2395,2395,2395,813
20240607,141300,1592626380,2395,2395,2395,2395,1452
20240607,141200,1589148840,2395,2395,2395,2395,1595
20240607,141100,1585328815,2390,2390,2390,2390,525
20240607,141000,1584074065,2390,2390,2390,2390,1006
20240607,140900,1581669725,2395,2390,2395,2390,912
20240607,140800,1579490040,2390,2390,2390,2390,10
20240607,140700,1579466140,2390,2390,2390,2390,1031
20240607,140600,1577002050,2395,2385,2395,2385,1921
20240607,140500,1572416365,2390,2390,2390,2390,154
20240607,140400,1572048305,2390,2390,2390,2390,1026
20240607,140300,1569596165,2395,2395,2395,2395,1
20240607,140200,1569593770,2390,2395,2395,2390,1757
20240607,140100,1565391040,2395,2385,2395,2385,1652
20240607,140000,1561449445,2385,2385,2385,2385,20
20240607,135900,1561401745,2385,2390,2390,2385,2189
20240607,135800,1556177035,2390,2385,2390,2385,883
20240607,135700,1554071055,2390,2385,2390,2385,2
20240607,135600,1554066280,2390,2390,2390,2390,989
20240607,135500,1551702570,2395,2390,2395,2390,6
20240607,135400,1551688225,2385,2390,2390,2385,1910
20240607,135300,1547128160,2390,2390,2390,2390,0
20240607,135200,1547128160,2390,2390,2390,2390,0
20240607,135100,1547128160,2390,2390,2390,2390,3529
20240607,135000,1538693850,2390,2390,2390,2390,1877
20240607,134900,1534207820,2395,2395,2395,2395,11
20240607,134800,1534181475,2390,2390,2390,2390,1013
20240607,134700,1531760405,2395,2390,2395,2390,1185
20240607,134600,1528928250,2390,2390,2390,2390,0
20240607,134500,1528928250,2390,2395,2395,2390,1061
20240607,134400,1526392385,2395,2395,2395,2395,7
20240607,134300,1526375620,2390,2395,2395,2390,1423
20240607,134200,1522973125,2395,2390,2395,2390,898
20240607,134100,1520826900,2390,2390,2390,2390,0
20240607,134000,1520826900,2390,2395,2395,2390,1648
20240607,133900,1516885585,2395,2390,2395,2390,1610
20240607,133800,1513037635,2390,2395,2395,2390,144
20240607,133700,1512693255,2395,2395,2395,2395,1119
20240607,133600,1510013250,2395,2395,2395,2395,1452
20240607,133500,1506535710,2400,2395,2400,2395,2213
20240607,133400,1501235570,2395,2390,2395,2390,1100
20240607,133300,1498606565,2390,2390,2390,2390,250
20240607,133200,1498009065,2390,2390,2395,2390,1251
20240607,133100,1495018910,2390,2395,2395,2390,1029
20240607,133000,1492559570,2395,2395,2395,2390,6236
20240607,132900,1477655475,2390,2395,2395,2390,3963
20240607,132800,1468169305,2395,2390,2395,2390,2104
20240607,132700,1463135190,2395,2395,2395,2395,4
20240607,132600,1463125610,2390,2390,2395,2390,1713
20240607,132500,1459028665,2395,2395,2395,2395,1101
20240607,132400,1456391770,2390,2390,2395,2390,5343
20240607,132300,1443616500,2390,2385,2390,2385,1085
20240607,132200,1441028770,2390,2385,2390,2385,254
20240607,132100,1440422775,2385,2385,2385,2385,2873
20240607,132000,1433570670,2385,2385,2385,2385,1126
20240607,131900,1430885160,2385,2380,2385,2380,6420
20240607,131800,1415604360,2380,2385,2385,2380,1246
20240607,131700,1412637880,2380,2385,2385,2380,1181
20240607,131600,1409826025,2385,2385,2385,2385,293
20240607,131500,1409127220,2385,2385,2385,2385,714
20240607,131400,1407424330,2390,2385,2390,2385,202
20240607,131300,1406942535,2385,2385,2390,2385,1072
20240607,131200,1404385810,2385,2380,2385,2380,962
20240607,131100,1402093380,2380,2385,2385,2380,149
20240607,131000,1401738110,2385,2390,2390,2385,922
20240607,130900,1399539135,2390,2385,2390,2385,1083
20240607,130800,1396956175,2390,2390,2390,2390,0
20240607,130700,1396956175,2390,2390,2390,2390,576
20240607,130600,1395579535,2395,2390,2395,2390,2399
20240607,130500,1389845920,2380,2390,2390,2380,20325
20240607,130400,1341411900,2390,2395,2395,2390,955
20240607,130300,1339129390,2395,2390,2395,2390,531
20240607,130200,1337860295,2390,2395,2395,2390,822
20240607,130100,1335895605,2390,2385,2395,2385,1189
20240607,130000,1333058815,2385,2395,2395,2385,3
20240607,125900,1333051640,2390,2385,2395,2385,1185
20240607,125800,1330219985,2390,2390,2390,2390,963
20240607,125700,1327918415,2390,2390,2390,2390,0
20240607,125600,1327918415,2390,2390,2390,2390,1024
20240607,125500,1325471055,2390,2385,2390,2385,952
20240607,125400,1323199485,2390,2395,2395,2390,823
20240607,125300,1321232015,2390,2390,2395,2390,1579
20240607,125200,1317455215,2395,2395,2395,2395,14
20240607,125100,1317421685,2390,2395,2395,2390,1073
20240607,125000,1314857205,2395,2390,2395,2390,982
20240607,124900,1312510220,2395,2395,2395,2395,1
20240607,124800,1312507825,2395,2390,2395,2390,2161
20240607,124700,1307342995,2385,2390,2390,2385,1087
20240607,124600,1304745590,2390,2390,2390,2390,0
20240607,124500,1304745590,2390,2390,2390,2390,2031
20240607,124400,1299891500,2390,2390,2390,2390,0
20240607,124300,1299891500,2390,2395,2395,2390,1160
20240607,124200,1297118915,2395,2390,2395,2390,2297
20240607,124100,1291622415,2395,2395,2395,2395,25
20240607,124000,1291562540,2390,2390,2395,2390,2178
20240607,123900,1286357105,2390,2390,2390,2390,934
20240607,123800,1284124845,2395,2395,2395,2395,121
20240607,123700,1283835050,2390,2390,2395,2390,1322
20240607,123600,1280675460,2390,2385,2390,2385,3025
20240607,123500,1273450025,2390,2385,2390,2385,1249
20240607,123400,1270467915,2385,2385,2385,2385,1023
20240607,123300,1268028060,2390,2390,2390,2390,1020
20240607,123200,1265590260,2390,2390,2390,2385,2259
20240607,123100,1260202470,2385,2395,2395,2385,4213
20240607,123000,1250149450,2390,2390,2390,2390,1
20240607,122900,1250147060,2390,2385,2390,2385,1324
20240607,122800,1246984090,2385,2385,2385,2385,1092
20240607,122700,1244379670,2390,2385,2390,2385,30
20240607,122600,1244308070,2385,2385,2385,2385,854
20240607,122500,1242271280,2385,2385,2385,2385,910
20240607,122400,1240100930,2390,2390,2390,2390,10
20240607,122300,1240077030,2390,2390,2390,2390,955
20240607,122200,1237794580,2395,2385,2395,2385,2400
20240607,122100,1232050825,2385,2390,2390,2385,924
20240607,122000,1229847075,2385,2390,2390,2385,1192
20240607,121900,1227002905,2390,2390,2390,2390,19
20240607,121800,1226957495,2390,2390,2390,2385,1532
20240607,121700,1223300575,2385,2385,2385,2385,981
20240607,121600,1220960890,2385,2385,2385,2385,15
20240607,121500,1220925115,2385,2390,2390,2385,930
20240607,121400,1218707040,2385,2385,2385,2385,0
20240607,121300,1218707040,2385,2390,2390,2385,1012
20240607,121200,1216292905,2390,2390,2390,2385,1241
20240607,121100,1213333070,2390,2385,2390,2380,1102
20240607,121000,1210705295,2385,2385,2390,2385,1560
20240607,120900,1206984690,2385,2385,2385,2385,300
20240607,120800,1206269190,2385,2385,2385,2385,1929
20240607,120700,1201668525,2385,2385,2385,2385,417
20240607,120600,1200673980,2385,2385,2385,2385,2361
20240607,120500,1195042995,2385,2390,2390,2385,582
20240607,120400,1193654915,2385,2390,2390,2385,1138
20240607,120300,1190940195,2390,2390,2390,2390,301
20240607,120200,1190220805,2390,2390,2390,2385,1282
20240607,120100,1187161725,2385,2385,2390,2385,1100
20240607,120000,1184537175,2390,2390,2390,2390,129
20240607,115900,1184228865,2385,2385,2385,2385,1260
20240607,115800,1181223765,2390,2385,2390,2385,1122
20240607,115700,1178547790,2390,2390,2390,2390,1
20240607,115600,1178545400,2390,2390,2390,2385,1549
20240607,115500,1174850650,2385,2380,2385,2380,1292
20240607,115400,1171774440,2385,2385,2385,2385,1000
20240607,115300,1169389440,2390,2385,2390,2385,1556
20240607,115200,1165674955,2390,2385,2390,2380,2359
20240607,115100,1160060400,2385,2385,2390,2380,1735
20240607,115000,1155922600,2385,2390,2390,2385,1986
20240607,114900,1151183260,2390,2390,2390,2390,450
20240607,114800,1150107760,2385,2385,2385,2385,874
20240607,114700,1148023270,2380,2380,2385,2380,1754
20240607,114600,1143848250,2385,2385,2385,2385,65
20240607,114500,1143693225,2385,2385,2385,2385,1135
20240607,114400,1140986250,2385,2385,2385,2385,1400
20240607,114300,1137647250,2385,2385,2385,2385,990
20240607,114200,1135286100,2385,2385,2385,2385,1174
20240607,114100,1132486110,2385,2385,2390,2385,803
20240607,114000,1130570945,2385,2380,2390,2380,8935
20240607,113900,1109301475,2395,2385,2395,2385,884
20240607,113800,1107193110,2380,2390,2390,2380,2100
20240607,113700,1102190165,2385,2390,2390,2385,1025
20240607,113600,1099745465,2385,2385,2390,2385,1644
20240607,113500,1095822025,2390,2390,2390,2390,20
20240607,113400,1095774225,2390,2390,2390,2385,1039
20240607,113300,1093295715,2390,2390,2390,2385,24
20240607,113200,1093238445,2390,2390,2390,2385,1633
20240607,113100,1089340125,2390,2385,2390,2385,1157
20240607,113000,1086580550,2390,2390,2390,2390,808
20240607,112900,1084649430,2390,2380,2390,2380,3940
20240607,112800,1075263250,2395,2400,2400,2385,11157
20240607,112700,1048648465,2395,2395,2395,2395,836
20240607,112600,1046646245,2390,2390,2390,2390,2718
20240607,112500,1040150225,2395,2390,2395,2390,1071
20240607,112400,1037589515,2395,2395,2395,2390,1658
20240607,112300,1033621105,2395,2395,2395,2390,1141
20240607,112200,1030894100,2390,2390,2390,2390,0
20240607,112100,1030894100,2390,2395,2395,2390,1154
20240607,112000,1028136015,2395,2390,2395,2390,1130
20240607,111900,1025434815,2395,2395,2395,2395,143
20240607,111800,1025092330,2395,2395,2395,2395,2
20240607,111700,1025087540,2395,2395,2395,2395,889
20240607,111600,1022958385,2395,2395,2395,2395,1425
20240607,111500,1019545510,2395,2395,2395,2395,576
20240607,111400,1018165990,2395,2390,2395,2390,981
20240607,111300,1015821395,2390,2395,2395,2390,1418
20240607,111200,1012429875,2400,2400,2400,2400,300
20240607,111100,1011709875,2400,2405,2405,2400,21
20240607,111000,1011659470,2410,2395,2410,2395,1308
20240607,110900,1008515630,2395,2390,2395,2390,1919
20240607,110800,1003924020,2395,2395,2395,2395,1
20240607,110700,1003921625,2395,2390,2395,2390,1207
20240607,110600,1001036860,2395,2390,2395,2390,1122
20240607,110500,998355270,2395,2395,2395,2395,0
20240607,110400,998355270,2395,2395,2395,2390,1944
20240607,110300,993703890,2395,2385,2395,2380,29068
20240607,110200,924276395,2380,2390,2390,2380,11164
20240607,110100,897695425,2385,2390,2390,2380,10657
20240607,110000,872300240,2390,2390,2390,2390,23
20240607,105900,872245270,2390,2395,2395,2390,240
20240607,105800,871671165,2395,2390,2395,2390,921
20240607,105700,869469960,2390,2395,2395,2390,666
20240607,105600,867878190,2395,2390,2395,2390,1898
20240607,105500,863336970,2395,2395,2395,2390,1126
20240607,105400,860645315,2390,2390,2395,2390,3231
20240607,105300,852923220,2390,2390,2395,2385,1045
20240607,105200,850428185,2395,2390,2395,2390,1725
20240607,105100,846304915,2390,2395,2395,2390,1567
20240607,105000,842559540,2390,2380,2390,2380,6600
20240607,104900,826845240,2380,2395,2395,2380,16954
20240607,104800,786378555,2395,2395,2395,2385,6928
20240607,104700,769831940,2395,2390,2395,2390,1347
20240607,104600,766612280,2395,2395,2395,2390,6088
20240607,104500,752061935,2390,2395,2395,2390,4140
20240607,104400,742166585,2395,2390,2395,2390,4244
20240607,104300,732022850,2395,2400,2400,2390,2022
20240607,104200,727180155,2395,2395,2400,2390,4469
20240607,104100,716476905,2395,2390,2395,2390,669
20240607,104000,714877985,2390,2390,2395,2390,984
20240607,103900,712526210,2395,2395,2395,2390,4623
20240607,103800,701476865,2390,2395,2395,2390,8099
20240607,103700,682118315,2395,2395,2400,2390,4750
20240607,103600,670749785,2395,2395,2400,2390,3801
20240607,103500,661646675,2395,2395,2405,2395,2143
20240607,103400,656511675,2395,2405,2410,2395,40866
20240607,103300,558479690,2405,2405,2405,2405,769
20240607,103200,556630245,2405,2410,2410,2405,8127
20240607,103100,537082295,2410,2410,2410,2405,1000
20240607,103000,534677205,2410,2405,2410,2405,9231
20240607,102900,512476595,2405,2405,2410,2405,3527
20240607,102800,503989335,2405,2400,2405,2400,1125
20240607,102700,501289325,2400,2405,2405,2400,8135
20240607,102600,481728610,2405,2410,2410,2405,1593
20240607,102500,477896435,2410,2410,2410,2410,713
20240607,102400,476178105,2410,2410,2410,2405,1774
20240607,102300,471909505,2410,2410,2410,2405,996
20240607,102200,469513950,2410,2410,2410,2405,1310
20240607,102100,466361895,2405,2405,2410,2405,1156
20240607,102000,463581685,2410,2405,2410,2400,11616
20240607,101900,435646545,2415,2415,2415,2405,7017
20240607,101800,418735910,2410,2410,2410,2410,5649
20240607,101700,405121820,2410,2415,2415,2410,57
20240607,101600,404984265,2410,2410,2420,2410,241
20240607,101500,404402395,2415,2415,2420,2415,3856
20240607,101400,395088650,2410,2415,2420,2410,1095
20240607,101300,392444975,2415,2410,2415,2410,3023
20240607,101200,385156695,2410,2410,2420,2410,1921
20240607,101100,380521885,2415,2420,2425,2415,6290
20240607,101000,365331220,2420,2425,2425,2415,6207
20240607,100900,350314730,2425,2420,2425,2420,1167
20240607,100800,347489765,2420,2425,2430,2420,5440
20240607,100700,334304110,2425,2430,2430,2425,1141
20240607,100600,331532080,2430,2425,2430,2420,6325
20240607,100500,316214130,2425,2430,2435,2425,4575
20240607,100400,305119640,2435,2440,2440,2435,721
20240607,100300,303363980,2435,2435,2435,2425,7749
20240607,100200,284551875,2435,2440,2440,2430,90
20240607,100100,284333110,2440,2430,2445,2425,2651
20240607,100000,277875065,2430,2435,2435,2425,9204
20240607,095900,255532300,2435,2435,2435,2430,3704
20240607,095800,246518070,2435,2435,2435,2435,204
20240607,095700,246021330,2440,2435,2440,2435,2004
20240607,095600,241133410,2435,2435,2435,2430,4112
20240607,095500,231125700,2435,2435,2435,2430,111
20240607,095400,230855960,2430,2430,2435,2430,1663
20240607,095300,226814850,2430,2435,2435,2430,1013
20240607,095200,224353210,2435,2430,2435,2430,2916
20240607,095100,217260390,2430,2430,2430,2425,264
20240607,095000,216618875,2430,2430,2430,2430,3828
20240607,094900,207316835,2435,2435,2435,2435,0
20240607,094800,207316835,2435,2435,2435,2435,0
20240607,094700,207316835,2435,2435,2435,2435,410
20240607,094600,206318485,2435,2430,2435,2430,1418
20240607,094500,202867240,2430,2430,2435,2430,735
20240607,094400,201081180,2430,2430,2430,2425,2258
20240607,094300,195595420,2435,2430,2435,2430,189
20240607,094200,195136135,2430,2435,2435,2430,1257
20240607,094100,192081595,2430,2435,2435,2430,4338
20240607,094000,181539645,2435,2435,2435,2430,124
20240607,093900,181237715,2430,2435,2435,2430,542
20240607,093800,179920620,2430,2435,2435,2430,4313
20240607,093700,169439785,2435,2430,2435,2430,198
20240607,093600,168958635,2435,2435,2435,2430,1014
20240607,093500,166494295,2435,2435,2435,2430,227
20240607,093400,165942165,2435,2435,2435,2435,823
20240607,093300,163938160,2440,2430,2440,2430,2350
20240607,093200,158207410,2430,2430,2435,2425,5329
20240607,093100,145273185,2430,2435,2435,2430,16689
20240607,093000,104671915,2440,2435,2440,2435,165
20240607,092900,104270115,2440,2440,2440,2440,3
20240607,092800,104262795,2440,2435,2440,2435,325
20240607,092700,103471410,2435,2440,2440,2435,1237
20240607,092600,100459300,2440,2445,2450,2440,8422
20240607,092500,79906655,2445,2450,2450,2445,202
20240607,092400,79412750,2450,2450,2450,2450,810
20240607,092300,77428250,2450,2445,2450,2445,2632
20240607,092200,70993005,2445,2440,2445,2440,1518
20240607,092100,67288995,2445,2445,2445,2445,22
20240607,092000,67235205,2440,2450,2450,2440,1404
20240607,091900,63802745,2450,2450,2450,2450,21
20240607,091800,63751295,2450,2450,2450,2450,1
20240607,091700,63748845,2445,2450,2450,2445,27
20240607,091600,63682765,2445,2440,2445,2440,1927
20240607,091500,58980620,2440,2440,2440,2435,4122
20240607,091400,48922995,2445,2445,2450,2445,1719
20240607,091300,44720025,2445,2445,2445,2445,803
20240607,091200,42756690,2445,2445,2450,2445,2323
20240607,091100,37073475,2445,2445,2445,2445,500
20240607,091000,35850975,2445,2450,2450,2445,337
20240607,090900,35026575,2450,2450,2450,2450,136
20240607,090800,34693375,2450,2450,2450,2450,30
20240607,090700,34619875,2455,2440,2455,2440,972
20240607,090600,32245415,2440,2450,2455,2440,2540
20240607,090500,26036020,2455,2460,2460,2450,252
20240607,090400,25418605,2460,2450,2460,2450,691
20240607,090300,23725570,2455,2455,2460,2455,311
20240607,090200,22962060,2460,2460,2460,2460,101
20240607,090100,22713600,2460,2460,2460,2455,565
20240607,090000,21324000,2460,2440,2460,2440,8739