KissMeData/087260/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195900,1422849405,2785,2785,2785,2785,12966
20240604,195800,1422849405,2785,2785,2785,2785,0
20240604,195700,1422849405,2785,2785,2785,2785,0
20240604,195600,1422849405,2785,2785,2785,2785,0
20240604,195500,1422849405,2785,2785,2785,2785,0
20240604,195400,1422849405,2785,2785,2785,2785,0
20240604,195300,1422849405,2785,2785,2785,2785,0
20240604,195200,1422849405,2785,2785,2785,2785,0
20240604,195100,1422849405,2785,2785,2785,2785,0
20240604,195000,1422849405,2785,2785,2785,2785,0
20240604,194900,1422849405,2785,2785,2785,2785,0
20240604,194800,1422849405,2785,2785,2785,2785,0
20240604,194700,1422849405,2785,2785,2785,2785,0
20240604,194600,1422849405,2785,2785,2785,2785,0
20240604,194500,1422849405,2785,2785,2785,2785,0
20240604,194400,1422849405,2785,2785,2785,2785,0
20240604,194300,1422849405,2785,2785,2785,2785,0
20240604,194200,1422849405,2785,2785,2785,2785,0
20240604,194100,1422849405,2785,2785,2785,2785,0
20240604,194000,1422849405,2785,2785,2785,2785,0
20240604,193900,1422849405,2785,2785,2785,2785,0
20240604,193800,1422849405,2785,2785,2785,2785,0
20240604,193700,1422849405,2785,2785,2785,2785,0
20240604,193600,1422849405,2785,2785,2785,2785,0
20240604,193500,1422849405,2785,2785,2785,2785,0
20240604,193400,1422849405,2785,2785,2785,2785,0
20240604,193300,1422849405,2785,2785,2785,2785,0
20240604,193200,1422849405,2785,2785,2785,2785,0
20240604,193100,1422849405,2785,2785,2785,2785,0
20240604,193000,1422849405,2785,2785,2785,2785,0
20240604,192900,1422849405,2785,2785,2785,2785,12966
20240604,192800,1422849405,2785,2785,2785,2785,0
20240604,192700,1422849405,2785,2785,2785,2785,0
20240604,192600,1422849405,2785,2785,2785,2785,0
20240604,192500,1422849405,2785,2785,2785,2785,0
20240604,192400,1422849405,2785,2785,2785,2785,0
20240604,192300,1422849405,2785,2785,2785,2785,0
20240604,192200,1422849405,2785,2785,2785,2785,0
20240604,192100,1422849405,2785,2785,2785,2785,0
20240604,192000,1422849405,2785,2785,2785,2785,0
20240604,191900,1422849405,2785,2785,2785,2785,0
20240604,191800,1422849405,2785,2785,2785,2785,0
20240604,191700,1422849405,2785,2785,2785,2785,0
20240604,191600,1422849405,2785,2785,2785,2785,0
20240604,191500,1422849405,2785,2785,2785,2785,0
20240604,191400,1422849405,2785,2785,2785,2785,0
20240604,191300,1422849405,2785,2785,2785,2785,0
20240604,191200,1422849405,2785,2785,2785,2785,0
20240604,191100,1422849405,2785,2785,2785,2785,0
20240604,191000,1422849405,2785,2785,2785,2785,0
20240604,190900,1422849405,2785,2785,2785,2785,0
20240604,190800,1422849405,2785,2785,2785,2785,0
20240604,190700,1422849405,2785,2785,2785,2785,0
20240604,190600,1422849405,2785,2785,2785,2785,0
20240604,190500,1422849405,2785,2785,2785,2785,0
20240604,190400,1422849405,2785,2785,2785,2785,0
20240604,190300,1422849405,2785,2785,2785,2785,0
20240604,190200,1422849405,2785,2785,2785,2785,0
20240604,190100,1422849405,2785,2785,2785,2785,0
20240604,190000,1422849405,2785,2785,2785,2785,0
20240604,185900,1422849405,2785,2785,2785,2785,12966
20240604,185800,1422849405,2785,2785,2785,2785,0
20240604,185700,1422849405,2785,2785,2785,2785,0
20240604,185600,1422849405,2785,2785,2785,2785,0
20240604,185500,1422849405,2785,2785,2785,2785,0
20240604,185400,1422849405,2785,2785,2785,2785,0
20240604,185300,1422849405,2785,2785,2785,2785,0
20240604,185200,1422849405,2785,2785,2785,2785,0
20240604,185100,1422849405,2785,2785,2785,2785,0
20240604,185000,1422849405,2785,2785,2785,2785,0
20240604,184900,1422849405,2785,2785,2785,2785,0
20240604,184800,1422849405,2785,2785,2785,2785,0
20240604,184700,1422849405,2785,2785,2785,2785,0
20240604,184600,1422849405,2785,2785,2785,2785,0
20240604,184500,1422849405,2785,2785,2785,2785,0
20240604,184400,1422849405,2785,2785,2785,2785,0
20240604,184300,1422849405,2785,2785,2785,2785,0
20240604,184200,1422849405,2785,2785,2785,2785,0
20240604,184100,1422849405,2785,2785,2785,2785,0
20240604,184000,1422849405,2785,2785,2785,2785,0
20240604,183900,1422849405,2785,2785,2785,2785,0
20240604,183800,1422849405,2785,2785,2785,2785,0
20240604,183700,1422849405,2785,2785,2785,2785,0
20240604,183600,1422849405,2785,2785,2785,2785,0
20240604,183500,1422849405,2785,2785,2785,2785,0
20240604,183400,1422849405,2785,2785,2785,2785,0
20240604,183300,1422849405,2785,2785,2785,2785,0
20240604,183200,1422849405,2785,2785,2785,2785,0
20240604,183100,1422849405,2785,2785,2785,2785,0
20240604,183000,1422849405,2785,2785,2785,2785,0
20240604,182900,1422849405,2785,2785,2785,2785,12966
20240604,182800,1422849405,2785,2785,2785,2785,0
20240604,182700,1422849405,2785,2785,2785,2785,0
20240604,182600,1422849405,2785,2785,2785,2785,0
20240604,182500,1422849405,2785,2785,2785,2785,0
20240604,182400,1422849405,2785,2785,2785,2785,0
20240604,182300,1422849405,2785,2785,2785,2785,0
20240604,182200,1422849405,2785,2785,2785,2785,0
20240604,182100,1422849405,2785,2785,2785,2785,0
20240604,182000,1422849405,2785,2785,2785,2785,0
20240604,181900,1422849405,2785,2785,2785,2785,0
20240604,181800,1422849405,2785,2785,2785,2785,0
20240604,181700,1422849405,2785,2785,2785,2785,0
20240604,181600,1422849405,2785,2785,2785,2785,0
20240604,181500,1422849405,2785,2785,2785,2785,0
20240604,181400,1422849405,2785,2785,2785,2785,0
20240604,181300,1422849405,2785,2785,2785,2785,0
20240604,181200,1422849405,2785,2785,2785,2785,0
20240604,181100,1422849405,2785,2785,2785,2785,0
20240604,181000,1422849405,2785,2785,2785,2785,0
20240604,180900,1422849405,2785,2785,2785,2785,0
20240604,180800,1422849405,2785,2785,2785,2785,0
20240604,180700,1422849405,2785,2785,2785,2785,0
20240604,180600,1422849405,2785,2785,2785,2785,0
20240604,180500,1422849405,2785,2785,2785,2785,0
20240604,180400,1422849405,2785,2785,2785,2785,0
20240604,180300,1422849405,2785,2785,2785,2785,0
20240604,180200,1422849405,2785,2785,2785,2785,0
20240604,180100,1422849405,2785,2785,2785,2785,0
20240604,180000,1422849405,2785,2785,2785,2785,0
20240604,175900,1422849405,2785,2785,2785,2785,12966
20240604,175800,1422849405,2785,2785,2785,2785,0
20240604,175700,1422849405,2785,2785,2785,2785,0
20240604,175600,1422849405,2785,2785,2785,2785,0
20240604,175500,1422849405,2785,2785,2785,2785,0
20240604,175400,1422849405,2785,2785,2785,2785,0
20240604,175300,1422849405,2785,2785,2785,2785,0
20240604,175200,1422849405,2785,2785,2785,2785,0
20240604,175100,1422849405,2785,2785,2785,2785,0
20240604,175000,1422849405,2785,2785,2785,2785,0
20240604,174900,1422849405,2785,2785,2785,2785,0
20240604,174800,1422849405,2785,2785,2785,2785,0
20240604,174700,1422849405,2785,2785,2785,2785,0
20240604,174600,1422849405,2785,2785,2785,2785,0
20240604,174500,1422849405,2785,2785,2785,2785,0
20240604,174400,1422849405,2785,2785,2785,2785,0
20240604,174300,1422849405,2785,2785,2785,2785,0
20240604,174200,1422849405,2785,2785,2785,2785,0
20240604,174100,1422849405,2785,2785,2785,2785,0
20240604,174000,1422849405,2785,2785,2785,2785,0
20240604,173900,1422849405,2785,2785,2785,2785,0
20240604,173800,1422849405,2785,2785,2785,2785,0
20240604,173700,1422849405,2785,2785,2785,2785,0
20240604,173600,1422849405,2785,2785,2785,2785,0
20240604,173500,1422849405,2785,2785,2785,2785,0
20240604,173400,1422849405,2785,2785,2785,2785,0
20240604,173300,1422849405,2785,2785,2785,2785,0
20240604,173200,1422849405,2785,2785,2785,2785,0
20240604,173100,1422849405,2785,2785,2785,2785,0
20240604,173000,1422849405,2785,2785,2785,2785,0
20240604,172900,1422849405,2785,2785,2785,2785,12966
20240604,172800,1422849405,2785,2785,2785,2785,0
20240604,172700,1422849405,2785,2785,2785,2785,0
20240604,172600,1422849405,2785,2785,2785,2785,0
20240604,172500,1422849405,2785,2785,2785,2785,0
20240604,172400,1422849405,2785,2785,2785,2785,0
20240604,172300,1422849405,2785,2785,2785,2785,0
20240604,172200,1422849405,2785,2785,2785,2785,0
20240604,172100,1422849405,2785,2785,2785,2785,0
20240604,172000,1422849405,2785,2785,2785,2785,0
20240604,171900,1422849405,2785,2785,2785,2785,0
20240604,171800,1422849405,2785,2785,2785,2785,0
20240604,171700,1422849405,2785,2785,2785,2785,0
20240604,171600,1422849405,2785,2785,2785,2785,0
20240604,171500,1422849405,2785,2785,2785,2785,0
20240604,171400,1422849405,2785,2785,2785,2785,0
20240604,171300,1422849405,2785,2785,2785,2785,0
20240604,171200,1422849405,2785,2785,2785,2785,0
20240604,171100,1422849405,2785,2785,2785,2785,0
20240604,171000,1422849405,2785,2785,2785,2785,0
20240604,170900,1422849405,2785,2785,2785,2785,0
20240604,170800,1422849405,2785,2785,2785,2785,0
20240604,170700,1422849405,2785,2785,2785,2785,0
20240604,170600,1422849405,2785,2785,2785,2785,0
20240604,170500,1422849405,2785,2785,2785,2785,0
20240604,170400,1422849405,2785,2785,2785,2785,0
20240604,170300,1422849405,2785,2785,2785,2785,0
20240604,170200,1422849405,2785,2785,2785,2785,0
20240604,170100,1422849405,2785,2785,2785,2785,0
20240604,170000,1422849405,2785,2785,2785,2785,0
20240604,165900,1422849405,2785,2785,2785,2785,12966
20240604,165800,1422849405,2785,2785,2785,2785,0
20240604,165700,1422849405,2785,2785,2785,2785,0
20240604,165600,1422849405,2785,2785,2785,2785,0
20240604,165500,1422849405,2785,2785,2785,2785,0
20240604,165400,1422849405,2785,2785,2785,2785,0
20240604,165300,1422849405,2785,2785,2785,2785,0
20240604,165200,1422849405,2785,2785,2785,2785,0
20240604,165100,1422849405,2785,2785,2785,2785,0
20240604,165000,1422849405,2785,2785,2785,2785,0
20240604,164900,1422849405,2785,2785,2785,2785,0
20240604,164800,1422849405,2785,2785,2785,2785,0
20240604,164700,1422849405,2785,2785,2785,2785,0
20240604,164600,1422849405,2785,2785,2785,2785,0
20240604,164500,1422849405,2785,2785,2785,2785,0
20240604,164400,1422849405,2785,2785,2785,2785,0
20240604,164300,1422849405,2785,2785,2785,2785,0
20240604,164200,1422849405,2785,2785,2785,2785,0
20240604,164100,1422849405,2785,2785,2785,2785,0
20240604,164000,1422849405,2785,2785,2785,2785,0
20240604,163900,1422849405,2785,2785,2785,2785,0
20240604,163800,1422849405,2785,2785,2785,2785,0
20240604,163700,1422849405,2785,2785,2785,2785,0
20240604,163600,1422849405,2785,2785,2785,2785,0
20240604,163500,1422849405,2785,2785,2785,2785,0
20240604,163400,1422849405,2785,2785,2785,2785,0
20240604,163300,1422849405,2785,2785,2785,2785,0
20240604,163200,1422849405,2785,2785,2785,2785,0
20240604,163100,1422849405,2785,2785,2785,2785,0
20240604,163000,1422849405,2785,2785,2785,2785,0
20240604,162900,1422849405,2785,2785,2785,2785,12966
20240604,162800,1422849405,2785,2785,2785,2785,0
20240604,162700,1422849405,2785,2785,2785,2785,0
20240604,162600,1422849405,2785,2785,2785,2785,0
20240604,162500,1422849405,2785,2785,2785,2785,0
20240604,162400,1422849405,2785,2785,2785,2785,0
20240604,162300,1422849405,2785,2785,2785,2785,0
20240604,162200,1422849405,2785,2785,2785,2785,0
20240604,162100,1422849405,2785,2785,2785,2785,0
20240604,162000,1422849405,2785,2785,2785,2785,0
20240604,161900,1422849405,2785,2785,2785,2785,0
20240604,161800,1422849405,2785,2785,2785,2785,0
20240604,161700,1422849405,2785,2785,2785,2785,0
20240604,161600,1422849405,2785,2785,2785,2785,0
20240604,161500,1422849405,2785,2785,2785,2785,0
20240604,161400,1422849405,2785,2785,2785,2785,0
20240604,161300,1422849405,2785,2785,2785,2785,0
20240604,161200,1422849405,2785,2785,2785,2785,0
20240604,161100,1422849405,2785,2785,2785,2785,0
20240604,161000,1422849405,2785,2785,2785,2785,0
20240604,160900,1422849405,2785,2785,2785,2785,0
20240604,160800,1422849405,2785,2785,2785,2785,0
20240604,160700,1422849405,2785,2785,2785,2785,0
20240604,160600,1422849405,2785,2785,2785,2785,0
20240604,160500,1422849405,2785,2785,2785,2785,0
20240604,160400,1422849405,2785,2785,2785,2785,0
20240604,160300,1422849405,2785,2785,2785,2785,0
20240604,160200,1422849405,2785,2785,2785,2785,0
20240604,160100,1422849405,2785,2785,2785,2785,0
20240604,160000,1422849405,2785,2785,2785,2785,0
20240604,155900,1422849405,2785,2785,2785,2785,12966
20240604,155800,1422849405,2785,2785,2785,2785,0
20240604,155700,1422849405,2785,2785,2785,2785,0
20240604,155600,1422849405,2785,2785,2785,2785,0
20240604,155500,1422849405,2785,2785,2785,2785,0
20240604,155400,1422849405,2785,2785,2785,2785,0
20240604,155300,1422849405,2785,2785,2785,2785,0
20240604,155200,1422849405,2785,2785,2785,2785,0
20240604,155100,1422849405,2785,2785,2785,2785,0
20240604,155000,1422849405,2785,2785,2785,2785,0
20240604,154900,1422849405,2785,2785,2785,2785,0
20240604,154800,1422849405,2785,2785,2785,2785,0
20240604,154700,1422849405,2785,2785,2785,2785,0
20240604,154600,1422849405,2785,2785,2785,2785,0
20240604,154500,1422849405,2785,2785,2785,2785,0
20240604,154400,1422849405,2785,2785,2785,2785,0
20240604,154300,1422849405,2785,2785,2785,2785,0
20240604,154200,1422849405,2785,2785,2785,2785,0
20240604,154100,1422849405,2785,2785,2785,2785,0
20240604,154000,1422849405,2785,2785,2785,2785,0
20240604,153900,1422849405,2785,2785,2785,2785,0
20240604,153800,1422849405,2785,2785,2785,2785,0
20240604,153700,1422849405,2785,2785,2785,2785,0
20240604,153600,1422849405,2785,2785,2785,2785,0
20240604,153500,1422849405,2785,2785,2785,2785,0
20240604,153400,1422849405,2785,2785,2785,2785,0
20240604,153300,1422849405,2785,2785,2785,2785,0
20240604,153200,1422849405,2785,2785,2785,2785,0
20240604,153100,1422849405,2785,2785,2785,2785,0
20240604,153000,1422849405,2785,2785,2785,2785,12966
20240604,152900,1386739095,2775,2775,2775,2775,0
20240604,152800,1386739095,2775,2775,2775,2775,0
20240604,152700,1386739095,2775,2775,2775,2775,0
20240604,152600,1386739095,2775,2775,2775,2775,0
20240604,152500,1386739095,2775,2775,2775,2775,0
20240604,152400,1386739095,2775,2775,2775,2775,0
20240604,152300,1386739095,2775,2775,2775,2775,0
20240604,152200,1386739095,2775,2775,2775,2775,0
20240604,152100,1386739095,2775,2775,2775,2775,0
20240604,152000,1386739095,2775,2775,2775,2775,0
20240604,151900,1386739095,2775,2760,2775,2760,2021
20240604,151800,1381161100,2760,2760,2760,2760,310
20240604,151700,1380305500,2760,2760,2760,2760,409
20240604,151600,1379176660,2770,2770,2770,2770,10
20240604,151500,1379148960,2770,2770,2770,2770,1417
20240604,151400,1375223870,2770,2750,2770,2750,208
20240604,151300,1374651850,2750,2750,2765,2750,17134
20240604,151200,1327505180,2760,2755,2760,2755,500
20240604,151100,1326127460,2755,2755,2755,2755,6
20240604,151000,1326110930,2755,2755,2755,2750,20
20240604,150900,1326055920,2750,2750,2750,2750,8668
20240604,150800,1302218920,2750,2755,2755,2750,202
20240604,150700,1301663415,2755,2750,2755,2750,1801
20240604,150600,1296707025,2755,2750,2755,2750,1183
20240604,150500,1293453595,2750,2755,2755,2750,320
20240604,150400,1292573245,2755,2755,2755,2755,1807
20240604,150300,1287594960,2755,2755,2755,2755,200
20240604,150200,1287043960,2755,2755,2755,2755,3
20240604,150100,1287035695,2750,2750,2755,2750,1502
20240604,150000,1282904795,2755,2755,2755,2755,4063
20240604,145900,1271711230,2755,2755,2755,2755,875
20240604,145800,1269300605,2755,2755,2755,2755,4010
20240604,145700,1258253055,2755,2760,2760,2755,324
20240604,145600,1257360285,2760,2760,2760,2760,2145
20240604,145500,1251440085,2760,2765,2765,2760,1110
20240604,145400,1248375935,2765,2765,2765,2765,5
20240604,145300,1248362110,2760,2760,2760,2760,180
20240604,145200,1247865310,2760,2760,2760,2760,0
20240604,145100,1247865310,2760,2760,2760,2760,1024
20240604,145000,1245039070,2760,2760,2760,2760,185
20240604,144900,1244528470,2760,2760,2760,2760,1200
20240604,144800,1241216470,2755,2755,2755,2755,1000
20240604,144700,1238461470,2755,2755,2755,2755,40
20240604,144600,1238351270,2760,2755,2760,2755,2700
20240604,144500,1230899520,2755,2755,2755,2755,1000
20240604,144400,1228144520,2755,2755,2755,2755,342
20240604,144300,1227202310,2750,2750,2755,2750,1012
20240604,144200,1224418850,2755,2755,2755,2755,5
20240604,144100,1224405075,2755,2755,2755,2755,0
20240604,144000,1224405075,2755,2750,2755,2750,2193
20240604,143900,1218363615,2750,2755,2755,2750,6451
20240604,143800,1200620525,2755,2755,2755,2755,1
20240604,143700,1200617770,2750,2755,2755,2750,10
20240604,143600,1200590260,2755,2755,2755,2755,355
20240604,143500,1199612235,2760,2755,2760,2755,251
20240604,143400,1198920725,2755,2755,2755,2755,20
20240604,143300,1198865625,2755,2755,2755,2755,185
20240604,143200,1198355950,2760,2760,2760,2760,0
20240604,143100,1198355950,2760,2750,2760,2750,620
20240604,143000,1196650610,2755,2755,2755,2755,519
20240604,142900,1195220765,2760,2760,2760,2760,0
20240604,142800,1195220765,2760,2760,2760,2760,1
20240604,142700,1195218005,2760,2755,2760,2750,8121
20240604,142600,1172882235,2750,2755,2755,2750,3000
20240604,142500,1164631025,2755,2755,2755,2755,344
20240604,142400,1163683305,2755,2755,2755,2755,1
20240604,142300,1163680550,2755,2750,2755,2750,2009
20240604,142200,1158147440,2750,2755,2755,2750,1013
20240604,142100,1155356635,2755,2760,2760,2755,43
20240604,142000,1155238145,2755,2755,2755,2755,130
20240604,141900,1154879995,2750,2755,2755,2750,2040
20240604,141800,1149260105,2755,2755,2755,2755,0
20240604,141700,1149260105,2755,2755,2755,2755,0
20240604,141600,1149260105,2755,2755,2755,2755,50
20240604,141500,1149122355,2755,2755,2755,2755,300
20240604,141400,1148295855,2750,2760,2760,2750,220
20240604,141300,1147690655,2760,2755,2760,2755,2775
20240604,141200,1140045525,2755,2755,2755,2755,599
20240604,141100,1138395280,2755,2755,2755,2755,150
20240604,141000,1137982030,2760,2760,2760,2760,1
20240604,140900,1137979270,2755,2755,2755,2755,106
20240604,140800,1137687240,2755,2755,2755,2750,5407
20240604,140700,1122815955,2755,2755,2755,2755,1
20240604,140600,1122813200,2755,2755,2755,2755,0
20240604,140500,1122813200,2755,2755,2755,2755,334
20240604,140400,1121893030,2755,2755,2755,2755,2427
20240604,140300,1115206645,2755,2755,2755,2755,600
20240604,140200,1113553645,2755,2755,2755,2755,0
20240604,140100,1113553645,2755,2760,2760,2755,443
20240604,140000,1112333080,2755,2755,2755,2755,22
20240604,135900,1112272470,2755,2760,2765,2755,1026
20240604,135800,1109443325,2760,2760,2760,2760,1
20240604,135700,1109440565,2760,2760,2760,2760,1
20240604,135600,1109437805,2760,2760,2760,2760,0
20240604,135500,1109437805,2760,2760,2760,2760,1
20240604,135400,1109435045,2760,2760,2760,2760,1000
20240604,135300,1106675045,2760,2760,2760,2760,1
20240604,135200,1106672285,2760,2760,2760,2760,0
20240604,135100,1106672285,2760,2760,2760,2755,395
20240604,135000,1105584005,2755,2755,2760,2755,141
20240604,134900,1105195540,2765,2755,2765,2755,864
20240604,134800,1102814950,2760,2760,2760,2760,0
20240604,134700,1102814950,2760,2755,2760,2755,52
20240604,134600,1102671440,2760,2760,2765,2760,592
20240604,134500,1101037515,2760,2760,2760,2760,1060
20240604,134400,1098111915,2760,2760,2760,2760,700
20240604,134300,1096179915,2765,2765,2765,2765,0
20240604,134200,1096179915,2765,2765,2765,2765,100
20240604,134100,1095903415,2765,2765,2765,2765,0
20240604,134000,1095903415,2765,2765,2765,2765,0
20240604,133900,1095903415,2765,2765,2765,2765,0
20240604,133800,1095903415,2765,2760,2765,2760,11
20240604,133700,1095873050,2755,2760,2760,2755,1230
20240604,133600,1092483135,2760,2760,2760,2760,824
20240604,133500,1090208895,2760,2760,2760,2760,50
20240604,133400,1090070895,2765,2765,2765,2765,1
20240604,133300,1090068130,2760,2760,2760,2760,0
20240604,133200,1090068130,2760,2760,2760,2760,191
20240604,133100,1089540970,2760,2760,2760,2760,0
20240604,133000,1089540970,2760,2760,2760,2760,3
20240604,132900,1089532690,2760,2760,2760,2760,0
20240604,132800,1089532690,2760,2760,2760,2760,1
20240604,132700,1089529930,2765,2765,2765,2765,0
20240604,132600,1089529930,2765,2765,2765,2765,10
20240604,132500,1089502280,2765,2765,2765,2765,1
20240604,132400,1089499515,2760,2760,2760,2755,2523
20240604,132300,1082547645,2760,2760,2760,2760,1
20240604,132200,1082544885,2760,2760,2760,2760,36
20240604,132100,1082445525,2760,2760,2760,2760,0
20240604,132000,1082445525,2760,2760,2760,2760,51
20240604,131900,1082304765,2760,2765,2765,2760,402
20240604,131800,1081195240,2755,2755,2755,2755,0
20240604,131700,1081195240,2755,2755,2755,2755,0
20240604,131600,1081195240,2755,2755,2755,2755,61
20240604,131500,1081027185,2770,2770,2770,2770,19
20240604,131400,1080974555,2770,2770,2770,2770,0
20240604,131300,1080974555,2770,2770,2770,2755,502
20240604,131200,1079591515,2755,2755,2755,2755,8071
20240604,131100,1057355910,2755,2755,2755,2755,100
20240604,131000,1057080410,2755,2755,2755,2755,0
20240604,130900,1057080410,2755,2760,2760,2755,2000
20240604,130800,1051570260,2770,2770,2770,2770,0
20240604,130700,1051570260,2770,2770,2770,2770,0
20240604,130600,1051570260,2770,2770,2770,2770,0
20240604,130500,1051570260,2770,2770,2770,2770,0
20240604,130400,1051570260,2770,2765,2770,2765,501
20240604,130300,1050184990,2755,2755,2765,2755,506
20240604,130200,1048790930,2755,2760,2760,2755,4169
20240604,130100,1037305265,2765,2755,2765,2750,940
20240604,130000,1034719600,2755,2760,2760,2755,19528
20240604,125900,980915840,2760,2765,2765,2760,1194
20240604,125800,977620380,2770,2765,2770,2765,10
20240604,125700,977592685,2765,2770,2770,2765,216
20240604,125600,976995420,2765,2775,2775,2765,45
20240604,125500,976870795,2775,2760,2775,2760,110
20240604,125400,976565695,2775,2760,2775,2760,51
20240604,125300,976424920,2760,2765,2765,2760,5359
20240604,125200,961633330,2775,2775,2775,2775,0
20240604,125100,961633330,2775,2775,2775,2775,5
20240604,125000,961619455,2775,2775,2775,2775,0
20240604,124900,961619455,2775,2775,2775,2775,0
20240604,124800,961619455,2775,2760,2775,2760,8500
20240604,124700,938141835,2760,2765,2765,2760,10013
20240604,124600,910505940,2765,2765,2765,2765,2002
20240604,124500,904970410,2765,2765,2765,2765,314
20240604,124400,904102200,2765,2765,2765,2765,43
20240604,124300,903983305,2760,2760,2760,2760,276
20240604,124200,903221545,2760,2760,2760,2760,1816
20240604,124100,898209385,2760,2765,2765,2760,237
20240604,124000,897555215,2765,2765,2765,2765,674
20240604,123900,895691605,2765,2765,2765,2765,1230
20240604,123800,892290655,2765,2765,2765,2765,0
20240604,123700,892290655,2765,2765,2765,2765,1041
20240604,123600,889412290,2765,2765,2765,2765,30
20240604,123500,889329340,2770,2770,2770,2770,5
20240604,123400,889315490,2770,2770,2770,2770,0
20240604,123300,889315490,2770,2770,2770,2770,29
20240604,123200,889235160,2770,2770,2770,2770,41
20240604,123100,889121590,2770,2765,2770,2765,32
20240604,123000,889032955,2770,2770,2770,2770,0
20240604,122900,889032955,2770,2770,2770,2770,1
20240604,122800,889030185,2770,2770,2770,2770,0
20240604,122700,889030185,2770,2770,2770,2770,0
20240604,122600,889030185,2770,2765,2770,2765,714
20240604,122500,887055970,2765,2765,2765,2765,109
20240604,122400,886754585,2765,2760,2765,2760,141
20240604,122300,886365420,2765,2765,2765,2765,2
20240604,122200,886359890,2770,2770,2770,2770,1
20240604,122100,886357120,2770,2770,2770,2770,0
20240604,122000,886357120,2770,2770,2770,2770,0
20240604,121900,886357120,2770,2770,2770,2770,0
20240604,121800,886357120,2770,2770,2770,2770,460
20240604,121700,885082920,2770,2770,2770,2770,0
20240604,121600,885082920,2770,2770,2770,2770,1010
20240604,121500,882285220,2770,2770,2770,2770,59
20240604,121400,882121790,2770,2770,2770,2770,1000
20240604,121300,879351790,2770,2770,2770,2770,50
20240604,121200,879213290,2760,2775,2775,2760,2501
20240604,121100,872301445,2775,2765,2775,2765,2
20240604,121000,872295905,2765,2765,2765,2765,200
20240604,120900,871742905,2775,2770,2775,2765,373
20240604,120800,870710050,2775,2775,2775,2775,0
20240604,120700,870710050,2775,2775,2775,2775,0
20240604,120600,870710050,2775,2775,2775,2765,3102
20240604,120500,862128300,2770,2770,2770,2770,35
20240604,120400,862031350,2775,2775,2775,2770,100
20240604,120300,861754340,2770,2770,2770,2770,2
20240604,120200,861748800,2770,2770,2770,2770,0
20240604,120100,861748800,2770,2770,2770,2770,0
20240604,120000,861748800,2770,2770,2770,2770,1000
20240604,115900,858978800,2775,2775,2775,2775,0
20240604,115800,858978800,2775,2775,2775,2770,15
20240604,115700,858937195,2775,2775,2775,2775,2
20240604,115600,858931645,2775,2775,2775,2775,0
20240604,115500,858931645,2775,2775,2775,2775,0
20240604,115400,858931645,2775,2775,2775,2775,0
20240604,115300,858931645,2775,2775,2775,2775,1
20240604,115200,858928870,2770,2775,2775,2770,306
20240604,115100,858081240,2770,2770,2775,2770,1636
20240604,115000,853546345,2775,2775,2775,2775,0
20240604,114900,853546345,2775,2775,2775,2775,20
20240604,114800,853490845,2775,2775,2775,2775,1
20240604,114700,853488070,2775,2770,2775,2770,101
20240604,114600,853208295,2770,2770,2770,2770,1491
20240604,114500,849078225,2775,2775,2775,2775,0
20240604,114400,849078225,2775,2775,2775,2775,1000
20240604,114300,846303225,2775,2775,2775,2775,0
20240604,114200,846303225,2775,2775,2775,2775,0
20240604,114100,846303225,2775,2775,2775,2775,0
20240604,114000,846303225,2775,2775,2775,2775,0
20240604,113900,846303225,2775,2775,2775,2775,35
20240604,113800,846206100,2775,2770,2775,2770,223
20240604,113700,845588325,2775,2770,2775,2770,4
20240604,113600,845577240,2770,2770,2775,2770,154
20240604,113500,845150655,2775,2770,2775,2770,18
20240604,113400,845100780,2770,2770,2770,2770,400
20240604,113300,843992780,2775,2775,2775,2775,51
20240604,113200,843851255,2770,2770,2770,2770,0
20240604,113100,843851255,2770,2765,2770,2765,13
20240604,113000,843815300,2770,2765,2770,2765,3181
20240604,112900,835019830,2770,2770,2770,2770,1725
20240604,112800,830241580,2775,2770,2775,2770,51
20240604,112700,830100060,2775,2770,2775,2770,7
20240604,112600,830080665,2775,2775,2775,2775,0
20240604,112500,830080665,2775,2775,2775,2775,310
20240604,112400,829220415,2775,2775,2775,2775,72
20240604,112300,829020615,2775,2775,2775,2775,12
20240604,112200,828987315,2775,2775,2775,2775,512
20240604,112100,827566515,2775,2775,2775,2775,13
20240604,112000,827530440,2775,2775,2775,2775,0
20240604,111900,827530440,2775,2775,2775,2775,0
20240604,111800,827530440,2775,2775,2775,2775,766
20240604,111700,825404790,2775,2775,2775,2775,0
20240604,111600,825404790,2775,2770,2775,2770,61
20240604,111500,825235765,2775,2775,2775,2775,427
20240604,111400,824050840,2770,2770,2770,2770,503
20240604,111300,822657530,2775,2775,2775,2775,0
20240604,111200,822657530,2775,2765,2775,2765,146
20240604,111100,822253830,2770,2770,2770,2770,20
20240604,111000,822198430,2775,2775,2775,2775,0
20240604,110900,822198430,2775,2765,2775,2765,501
20240604,110800,820813155,2775,2770,2775,2765,1301
20240604,110700,817213880,2770,2770,2770,2770,10
20240604,110600,817186180,2770,2770,2770,2770,1
20240604,110500,817183410,2770,2760,2770,2760,455
20240604,110400,815927590,2770,2770,2770,2765,4782
20240604,110300,802705205,2775,2775,2775,2775,0
20240604,110200,802705205,2775,2775,2775,2775,0
20240604,110100,802705205,2775,2775,2775,2775,101
20240604,110000,802424930,2775,2775,2775,2775,15
20240604,105900,802383305,2775,2775,2775,2765,3
20240604,105800,802374990,2765,2765,2765,2765,88
20240604,105700,802131670,2775,2770,2775,2770,3248
20240604,105600,793134705,2770,2765,2770,2765,8
20240604,105500,793112555,2770,2770,2770,2765,62
20240604,105400,792941065,2770,2770,2770,2765,237
20240604,105300,792284675,2770,2770,2770,2770,120
20240604,105200,791952275,2770,2770,2770,2770,1
20240604,105100,791949505,2770,2765,2770,2765,2313
20240604,105000,785543155,2765,2770,2770,2765,201
20240604,104900,784987385,2765,2765,2765,2765,201
20240604,104800,784431620,2775,2765,2775,2765,2567
20240604,104700,777321275,2770,2770,2770,2770,10
20240604,104600,777293575,2770,2770,2770,2770,7
20240604,104500,777274185,2770,2765,2770,2765,129
20240604,104400,776917495,2770,2765,2770,2760,741
20240604,104300,774870725,2765,2770,2770,2765,25
20240604,104200,774801575,2775,2775,2775,2775,0
20240604,104100,774801575,2775,2765,2775,2765,342
20240604,104000,773855935,2765,2765,2765,2760,2212
20240604,103900,767748230,2760,2760,2760,2760,1000
20240604,103800,764988230,2765,2760,2765,2760,601
20240604,103700,763328965,2765,2765,2765,2760,5181
20240604,103600,749028870,2765,2760,2765,2760,42
20240604,103500,748912935,2765,2765,2765,2760,1754
20240604,103400,744071880,2760,2765,2765,2760,653
20240604,103300,742269320,2765,2765,2765,2765,61
20240604,103200,742100655,2765,2765,2765,2765,305
20240604,103100,741257330,2765,2760,2765,2760,135
20240604,103000,740884480,2765,2765,2765,2760,1055
20240604,102900,737971175,2765,2765,2770,2765,5088
20240604,102800,723902820,2770,2770,2770,2765,10675
20240604,102700,694386430,2770,2775,2775,2770,650
20240604,102600,692585765,2770,2770,2770,2770,700
20240604,102500,690646765,2770,2770,2770,2770,1054
20240604,102400,687727185,2770,2770,2770,2770,301
20240604,102300,686893415,2770,2775,2775,2770,385
20240604,102200,685826900,2780,2770,2780,2770,201
20240604,102100,685270120,2770,2780,2780,2770,2002
20240604,102000,679724560,2780,2770,2780,2770,2351
20240604,101900,673212280,2780,2780,2780,2775,21
20240604,101800,673153950,2780,2780,2780,2780,0
20240604,101700,673153950,2780,2770,2780,2770,31
20240604,101600,673068040,2780,2780,2780,2780,430
20240604,101500,671872640,2780,2770,2780,2770,35
20240604,101400,671775680,2780,2780,2780,2780,0
20240604,101300,671775680,2780,2780,2780,2780,0
20240604,101200,671775680,2780,2780,2780,2780,0
20240604,101100,671775680,2780,2770,2780,2770,1310
20240604,101000,668135745,2780,2780,2780,2770,202
20240604,100900,667576185,2770,2770,2770,2770,201
20240604,100800,667019415,2770,2770,2770,2770,126
20240604,100700,666670395,2780,2780,2780,2780,1
20240604,100600,666667615,2765,2770,2770,2765,5554
20240604,100500,651305945,2780,2775,2780,2770,3460
20240604,100400,641719465,2770,2780,2780,2770,1903
20240604,100300,636447805,2780,2780,2780,2780,100
20240604,100200,636169805,2780,2775,2780,2775,3208
20240604,100100,627267600,2775,2770,2775,2770,607
20240604,100000,625586205,2775,2775,2775,2770,509
20240604,095900,624173745,2775,2775,2775,2775,1
20240604,095800,624170970,2770,2770,2770,2770,1780
20240604,095700,619240370,2770,2770,2770,2765,669
20240604,095600,617387440,2770,2770,2770,2770,113
20240604,095500,617074430,2770,2770,2770,2770,177
20240604,095400,616584140,2770,2770,2770,2770,34
20240604,095300,616489960,2770,2770,2770,2770,148
20240604,095200,616080000,2765,2770,2770,2765,1543
20240604,095100,611812585,2765,2770,2770,2765,2557
20240604,095000,604740975,2770,2770,2770,2770,100
20240604,094900,604463975,2770,2770,2770,2765,81
20240604,094800,604239610,2770,2765,2775,2765,2444
20240604,094700,597481280,2765,2775,2775,2765,5050
20240604,094600,583488260,2775,2770,2775,2770,386
20240604,094500,582418800,2775,2770,2775,2770,1501
20240604,094400,578261025,2775,2775,2780,2775,2781
20240604,094300,570538655,2775,2775,2775,2775,994
20240604,094200,567780305,2775,2775,2775,2775,0
20240604,094100,567780305,2775,2775,2775,2770,231
20240604,094000,567140410,2775,2775,2775,2775,1
20240604,093900,567137635,2765,2770,2770,2765,746
20240604,093800,565071795,2770,2770,2770,2765,113
20240604,093700,564759215,2770,2775,2775,2765,458
20240604,093600,563491010,2765,2770,2770,2765,4156
20240604,093500,551990645,2770,2765,2770,2765,2409
20240604,093400,545328700,2765,2770,2770,2765,931
20240604,093300,542752255,2770,2780,2780,2770,1569
20240604,093200,538405055,2770,2770,2780,2765,1507
20240604,093100,534235435,2770,2770,2770,2765,2626
20240604,093000,526961915,2770,2775,2775,2770,3374
20240604,092900,517613430,2770,2775,2775,2770,5105
20240604,092800,503472575,2770,2770,2775,2770,1827
20240604,092700,498411770,2775,2770,2775,2765,1829
20240604,092600,493351495,2775,2765,2775,2765,1237
20240604,092500,489920130,2765,2770,2770,2765,7454
20240604,092400,469309810,2770,2780,2780,2770,5287
20240604,092300,454661820,2770,2765,2780,2765,2006
20240604,092200,449105310,2770,2765,2770,2765,1752
20240604,092100,444259130,2770,2770,2780,2765,3343
20240604,092000,435002680,2770,2780,2780,2770,1399
20240604,091900,431126995,2780,2780,2780,2770,5194
20240604,091800,416731580,2775,2775,2780,2775,7741
20240604,091700,395247780,2775,2780,2780,2775,3122
20240604,091600,386570800,2775,2780,2780,2775,1748
20240604,091500,381711485,2780,2790,2795,2780,16258
20240604,091400,336422225,2795,2790,2795,2790,1817
20240604,091300,331346935,2795,2790,2800,2785,129
20240604,091200,330986430,2785,2790,2800,2785,2341
20240604,091100,324453015,2790,2790,2790,2790,2538
20240604,091000,317371995,2790,2790,2790,2790,141
20240604,090900,316978605,2790,2795,2800,2790,3181
20240604,090800,308096800,2790,2795,2795,2790,1111
20240604,090700,304991810,2790,2785,2795,2780,8219
20240604,090600,282088030,2785,2775,2785,2775,10904
20240604,090500,251770385,2775,2785,2785,2775,7373
20240604,090400,231281805,2785,2815,2815,2770,53143
20240604,090300,82360305,2820,2820,2830,2820,872
20240604,090200,79898655,2820,2820,2820,2820,100
20240604,090100,79616655,2820,2820,2820,2820,7425
20240604,090000,58678155,2820,2815,2845,2815,20836