KissMeData/087260/min/candle-20240704.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240704,200400,2702262025,2885,2885,2885,2885,19085
20240704,200300,2702262025,2885,2885,2885,2885,0
20240704,200200,2702262025,2885,2885,2885,2885,0
20240704,200100,2702262025,2885,2885,2885,2885,0
20240704,200000,2702262025,2885,2885,2885,2885,0
20240704,195900,2702262025,2885,2885,2885,2885,0
20240704,195800,2702262025,2885,2885,2885,2885,0
20240704,195700,2702262025,2885,2885,2885,2885,0
20240704,195600,2702262025,2885,2885,2885,2885,0
20240704,195500,2702262025,2885,2885,2885,2885,0
20240704,195400,2702262025,2885,2885,2885,2885,0
20240704,195300,2702262025,2885,2885,2885,2885,0
20240704,195200,2702262025,2885,2885,2885,2885,0
20240704,195100,2702262025,2885,2885,2885,2885,0
20240704,195000,2702262025,2885,2885,2885,2885,0
20240704,194900,2702262025,2885,2885,2885,2885,0
20240704,194800,2702262025,2885,2885,2885,2885,0
20240704,194700,2702262025,2885,2885,2885,2885,0
20240704,194600,2702262025,2885,2885,2885,2885,0
20240704,194500,2702262025,2885,2885,2885,2885,0
20240704,194400,2702262025,2885,2885,2885,2885,0
20240704,194300,2702262025,2885,2885,2885,2885,0
20240704,194200,2702262025,2885,2885,2885,2885,0
20240704,194100,2702262025,2885,2885,2885,2885,0
20240704,194000,2702262025,2885,2885,2885,2885,0
20240704,193900,2702262025,2885,2885,2885,2885,0
20240704,193800,2702262025,2885,2885,2885,2885,0
20240704,193700,2702262025,2885,2885,2885,2885,0
20240704,193600,2702262025,2885,2885,2885,2885,0
20240704,193500,2702262025,2885,2885,2885,2885,0
20240704,193400,2702262025,2885,2885,2885,2885,19085
20240704,193300,2702262025,2885,2885,2885,2885,0
20240704,193200,2702262025,2885,2885,2885,2885,0
20240704,193100,2702262025,2885,2885,2885,2885,0
20240704,193000,2702262025,2885,2885,2885,2885,0
20240704,192900,2702262025,2885,2885,2885,2885,0
20240704,192800,2702262025,2885,2885,2885,2885,0
20240704,192700,2702262025,2885,2885,2885,2885,0
20240704,192600,2702262025,2885,2885,2885,2885,0
20240704,192500,2702262025,2885,2885,2885,2885,0
20240704,192400,2702262025,2885,2885,2885,2885,0
20240704,192300,2702262025,2885,2885,2885,2885,0
20240704,192200,2702262025,2885,2885,2885,2885,0
20240704,192100,2702262025,2885,2885,2885,2885,0
20240704,192000,2702262025,2885,2885,2885,2885,0
20240704,191900,2702262025,2885,2885,2885,2885,0
20240704,191800,2702262025,2885,2885,2885,2885,0
20240704,191700,2702262025,2885,2885,2885,2885,0
20240704,191600,2702262025,2885,2885,2885,2885,0
20240704,191500,2702262025,2885,2885,2885,2885,0
20240704,191400,2702262025,2885,2885,2885,2885,0
20240704,191300,2702262025,2885,2885,2885,2885,0
20240704,191200,2702262025,2885,2885,2885,2885,0
20240704,191100,2702262025,2885,2885,2885,2885,0
20240704,191000,2702262025,2885,2885,2885,2885,0
20240704,190900,2702262025,2885,2885,2885,2885,0
20240704,190800,2702262025,2885,2885,2885,2885,0
20240704,190700,2702262025,2885,2885,2885,2885,0
20240704,190600,2702262025,2885,2885,2885,2885,0
20240704,190500,2702262025,2885,2885,2885,2885,0
20240704,190400,2702262025,2885,2885,2885,2885,19085
20240704,190300,2702262025,2885,2885,2885,2885,0
20240704,190200,2702262025,2885,2885,2885,2885,0
20240704,190100,2702262025,2885,2885,2885,2885,0
20240704,190000,2702262025,2885,2885,2885,2885,0
20240704,185900,2702262025,2885,2885,2885,2885,0
20240704,185800,2702262025,2885,2885,2885,2885,0
20240704,185700,2702262025,2885,2885,2885,2885,0
20240704,185600,2702262025,2885,2885,2885,2885,0
20240704,185500,2702262025,2885,2885,2885,2885,0
20240704,185400,2702262025,2885,2885,2885,2885,0
20240704,185300,2702262025,2885,2885,2885,2885,0
20240704,185200,2702262025,2885,2885,2885,2885,0
20240704,185100,2702262025,2885,2885,2885,2885,0
20240704,185000,2702262025,2885,2885,2885,2885,0
20240704,184900,2702262025,2885,2885,2885,2885,0
20240704,184800,2702262025,2885,2885,2885,2885,0
20240704,184700,2702262025,2885,2885,2885,2885,0
20240704,184600,2702262025,2885,2885,2885,2885,0
20240704,184500,2702262025,2885,2885,2885,2885,0
20240704,184400,2702262025,2885,2885,2885,2885,0
20240704,184300,2702262025,2885,2885,2885,2885,0
20240704,184200,2702262025,2885,2885,2885,2885,0
20240704,184100,2702262025,2885,2885,2885,2885,0
20240704,184000,2702262025,2885,2885,2885,2885,0
20240704,183900,2702262025,2885,2885,2885,2885,0
20240704,183800,2702262025,2885,2885,2885,2885,0
20240704,183700,2702262025,2885,2885,2885,2885,0
20240704,183600,2702262025,2885,2885,2885,2885,0
20240704,183500,2702262025,2885,2885,2885,2885,0
20240704,183400,2702262025,2885,2885,2885,2885,19085
20240704,183300,2702262025,2885,2885,2885,2885,0
20240704,183200,2702262025,2885,2885,2885,2885,0
20240704,183100,2702262025,2885,2885,2885,2885,0
20240704,183000,2702262025,2885,2885,2885,2885,0
20240704,182900,2702262025,2885,2885,2885,2885,0
20240704,182800,2702262025,2885,2885,2885,2885,0
20240704,182700,2702262025,2885,2885,2885,2885,0
20240704,182600,2702262025,2885,2885,2885,2885,0
20240704,182500,2702262025,2885,2885,2885,2885,0
20240704,182400,2702262025,2885,2885,2885,2885,0
20240704,182300,2702262025,2885,2885,2885,2885,0
20240704,182200,2702262025,2885,2885,2885,2885,0
20240704,182100,2702262025,2885,2885,2885,2885,0
20240704,182000,2702262025,2885,2885,2885,2885,0
20240704,181900,2702262025,2885,2885,2885,2885,0
20240704,181800,2702262025,2885,2885,2885,2885,0
20240704,181700,2702262025,2885,2885,2885,2885,0
20240704,181600,2702262025,2885,2885,2885,2885,0
20240704,181500,2702262025,2885,2885,2885,2885,0
20240704,181400,2702262025,2885,2885,2885,2885,0
20240704,181300,2702262025,2885,2885,2885,2885,0
20240704,181200,2702262025,2885,2885,2885,2885,0
20240704,181100,2702262025,2885,2885,2885,2885,0
20240704,181000,2702262025,2885,2885,2885,2885,0
20240704,180900,2702262025,2885,2885,2885,2885,0
20240704,180800,2702262025,2885,2885,2885,2885,0
20240704,180700,2702262025,2885,2885,2885,2885,0
20240704,180600,2702262025,2885,2885,2885,2885,0
20240704,180500,2702262025,2885,2885,2885,2885,0
20240704,180400,2702262025,2885,2885,2885,2885,19085
20240704,180300,2702262025,2885,2885,2885,2885,0
20240704,180200,2702262025,2885,2885,2885,2885,0
20240704,180100,2702262025,2885,2885,2885,2885,0
20240704,180000,2702262025,2885,2885,2885,2885,0
20240704,175900,2702262025,2885,2885,2885,2885,0
20240704,175800,2702262025,2885,2885,2885,2885,0
20240704,175700,2702262025,2885,2885,2885,2885,0
20240704,175600,2702262025,2885,2885,2885,2885,0
20240704,175500,2702262025,2885,2885,2885,2885,0
20240704,175400,2702262025,2885,2885,2885,2885,0
20240704,175300,2702262025,2885,2885,2885,2885,0
20240704,175200,2702262025,2885,2885,2885,2885,0
20240704,175100,2702262025,2885,2885,2885,2885,0
20240704,175000,2702262025,2885,2885,2885,2885,0
20240704,174900,2702262025,2885,2885,2885,2885,0
20240704,174800,2702262025,2885,2885,2885,2885,0
20240704,174700,2702262025,2885,2885,2885,2885,0
20240704,174600,2702262025,2885,2885,2885,2885,0
20240704,174500,2702262025,2885,2885,2885,2885,0
20240704,174400,2702262025,2885,2885,2885,2885,0
20240704,174300,2702262025,2885,2885,2885,2885,0
20240704,174200,2702262025,2885,2885,2885,2885,0
20240704,174100,2702262025,2885,2885,2885,2885,0
20240704,174000,2702262025,2885,2885,2885,2885,0
20240704,173900,2702262025,2885,2885,2885,2885,0
20240704,173800,2702262025,2885,2885,2885,2885,0
20240704,173700,2702262025,2885,2885,2885,2885,0
20240704,173600,2702262025,2885,2885,2885,2885,0
20240704,173500,2702262025,2885,2885,2885,2885,0
20240704,173400,2702262025,2885,2885,2885,2885,19085
20240704,173300,2702262025,2885,2885,2885,2885,0
20240704,173200,2702262025,2885,2885,2885,2885,0
20240704,173100,2702262025,2885,2885,2885,2885,0
20240704,173000,2702262025,2885,2885,2885,2885,0
20240704,172900,2702262025,2885,2885,2885,2885,0
20240704,172800,2702262025,2885,2885,2885,2885,0
20240704,172700,2702262025,2885,2885,2885,2885,0
20240704,172600,2702262025,2885,2885,2885,2885,0
20240704,172500,2702262025,2885,2885,2885,2885,0
20240704,172400,2702262025,2885,2885,2885,2885,0
20240704,172300,2702262025,2885,2885,2885,2885,0
20240704,172200,2702262025,2885,2885,2885,2885,0
20240704,172100,2702262025,2885,2885,2885,2885,0
20240704,172000,2702262025,2885,2885,2885,2885,0
20240704,171900,2702262025,2885,2885,2885,2885,0
20240704,171800,2702262025,2885,2885,2885,2885,0
20240704,171700,2702262025,2885,2885,2885,2885,0
20240704,171600,2702262025,2885,2885,2885,2885,0
20240704,171500,2702262025,2885,2885,2885,2885,0
20240704,171400,2702262025,2885,2885,2885,2885,0
20240704,171300,2702262025,2885,2885,2885,2885,0
20240704,171200,2702262025,2885,2885,2885,2885,0
20240704,171100,2702262025,2885,2885,2885,2885,0
20240704,171000,2702262025,2885,2885,2885,2885,0
20240704,170900,2702262025,2885,2885,2885,2885,0
20240704,170800,2702262025,2885,2885,2885,2885,0
20240704,170700,2702262025,2885,2885,2885,2885,0
20240704,170600,2702262025,2885,2885,2885,2885,0
20240704,170500,2702262025,2885,2885,2885,2885,0
20240704,170400,2702262025,2885,2885,2885,2885,19085
20240704,170300,2702262025,2885,2885,2885,2885,0
20240704,170200,2702262025,2885,2885,2885,2885,0
20240704,170100,2702262025,2885,2885,2885,2885,0
20240704,170000,2702262025,2885,2885,2885,2885,0
20240704,165900,2702262025,2885,2885,2885,2885,0
20240704,165800,2702262025,2885,2885,2885,2885,0
20240704,165700,2702262025,2885,2885,2885,2885,0
20240704,165600,2702262025,2885,2885,2885,2885,0
20240704,165500,2702262025,2885,2885,2885,2885,0
20240704,165400,2702262025,2885,2885,2885,2885,0
20240704,165300,2702262025,2885,2885,2885,2885,0
20240704,165200,2702262025,2885,2885,2885,2885,0
20240704,165100,2702262025,2885,2885,2885,2885,0
20240704,165000,2702262025,2885,2885,2885,2885,0
20240704,164900,2702262025,2885,2885,2885,2885,0
20240704,164800,2702262025,2885,2885,2885,2885,0
20240704,164700,2702262025,2885,2885,2885,2885,0
20240704,164600,2702262025,2885,2885,2885,2885,0
20240704,164500,2702262025,2885,2885,2885,2885,0
20240704,164400,2702262025,2885,2885,2885,2885,0
20240704,164300,2702262025,2885,2885,2885,2885,0
20240704,164200,2702262025,2885,2885,2885,2885,0
20240704,164100,2702262025,2885,2885,2885,2885,0
20240704,164000,2702262025,2885,2885,2885,2885,0
20240704,163900,2702262025,2885,2885,2885,2885,0
20240704,163800,2702262025,2885,2885,2885,2885,0
20240704,163700,2702262025,2885,2885,2885,2885,0
20240704,163600,2702262025,2885,2885,2885,2885,0
20240704,163500,2702262025,2885,2885,2885,2885,0
20240704,163400,2702262025,2885,2885,2885,2885,19085
20240704,163300,2702262025,2885,2885,2885,2885,0
20240704,163200,2702262025,2885,2885,2885,2885,0
20240704,163100,2702262025,2885,2885,2885,2885,0
20240704,163000,2702262025,2885,2885,2885,2885,0
20240704,162900,2702262025,2885,2885,2885,2885,0
20240704,162800,2702262025,2885,2885,2885,2885,0
20240704,162700,2702262025,2885,2885,2885,2885,0
20240704,162600,2702262025,2885,2885,2885,2885,0
20240704,162500,2702262025,2885,2885,2885,2885,0
20240704,162400,2702262025,2885,2885,2885,2885,0
20240704,162300,2702262025,2885,2885,2885,2885,0
20240704,162200,2702262025,2885,2885,2885,2885,0
20240704,162100,2702262025,2885,2885,2885,2885,0
20240704,162000,2702262025,2885,2885,2885,2885,0
20240704,161900,2702262025,2885,2885,2885,2885,0
20240704,161800,2702262025,2885,2885,2885,2885,0
20240704,161700,2702262025,2885,2885,2885,2885,0
20240704,161600,2702262025,2885,2885,2885,2885,0
20240704,161500,2702262025,2885,2885,2885,2885,0
20240704,161400,2702262025,2885,2885,2885,2885,0
20240704,161300,2702262025,2885,2885,2885,2885,0
20240704,161200,2702262025,2885,2885,2885,2885,0
20240704,161100,2702262025,2885,2885,2885,2885,0
20240704,161000,2702262025,2885,2885,2885,2885,0
20240704,160900,2702262025,2885,2885,2885,2885,0
20240704,160800,2702262025,2885,2885,2885,2885,0
20240704,160700,2702262025,2885,2885,2885,2885,0
20240704,160600,2702262025,2885,2885,2885,2885,0
20240704,160500,2702262025,2885,2885,2885,2885,0
20240704,160400,2702262025,2885,2885,2885,2885,19085
20240704,160300,2702262025,2885,2885,2885,2885,0
20240704,160200,2702262025,2885,2885,2885,2885,0
20240704,160100,2702262025,2885,2885,2885,2885,0
20240704,160000,2702262025,2885,2885,2885,2885,0
20240704,155900,2702262025,2885,2885,2885,2885,0
20240704,155800,2702262025,2885,2885,2885,2885,0
20240704,155700,2702262025,2885,2885,2885,2885,0
20240704,155600,2702262025,2885,2885,2885,2885,0
20240704,155500,2702262025,2885,2885,2885,2885,0
20240704,155400,2702262025,2885,2885,2885,2885,0
20240704,155300,2702262025,2885,2885,2885,2885,0
20240704,155200,2702262025,2885,2885,2885,2885,0
20240704,155100,2702262025,2885,2885,2885,2885,0
20240704,155000,2702262025,2885,2885,2885,2885,0
20240704,154900,2702262025,2885,2885,2885,2885,0
20240704,154800,2702262025,2885,2885,2885,2885,0
20240704,154700,2702262025,2885,2885,2885,2885,0
20240704,154600,2702262025,2885,2885,2885,2885,0
20240704,154500,2702262025,2885,2885,2885,2885,0
20240704,154400,2702262025,2885,2885,2885,2885,0
20240704,154300,2702262025,2885,2885,2885,2885,0
20240704,154200,2702262025,2885,2885,2885,2885,0
20240704,154100,2702262025,2885,2885,2885,2885,0
20240704,154000,2702262025,2885,2885,2885,2885,0
20240704,153900,2702262025,2885,2885,2885,2885,0
20240704,153800,2702262025,2885,2885,2885,2885,0
20240704,153700,2702262025,2885,2885,2885,2885,0
20240704,153600,2702262025,2885,2885,2885,2885,0
20240704,153500,2702262025,2885,2885,2885,2885,0
20240704,153400,2702262025,2885,2885,2885,2885,19085
20240704,153300,2702262025,2885,2885,2885,2885,0
20240704,153200,2702262025,2885,2885,2885,2885,0
20240704,153100,2702262025,2885,2885,2885,2885,0
20240704,153000,2702262025,2885,2885,2885,2885,19085
20240704,152900,2647201800,2890,2890,2890,2890,0
20240704,152800,2647201800,2890,2890,2890,2890,0
20240704,152700,2647201800,2890,2890,2890,2890,0
20240704,152600,2647201800,2890,2890,2890,2890,0
20240704,152500,2647201800,2890,2890,2890,2890,0
20240704,152400,2647201800,2890,2890,2890,2890,0
20240704,152300,2647201800,2890,2890,2890,2890,0
20240704,152200,2647201800,2890,2890,2890,2890,0
20240704,152100,2647201800,2890,2890,2890,2890,0
20240704,152000,2647201800,2890,2890,2890,2890,0
20240704,151900,2647201800,2890,2885,2890,2885,4382
20240704,151800,2634547820,2890,2890,2890,2885,3639
20240704,151700,2624032110,2890,2885,2890,2885,2263
20240704,151600,2617502545,2880,2880,2885,2880,3146
20240704,151500,2608436590,2880,2880,2885,2880,2192
20240704,151400,2602121130,2880,2880,2880,2875,771
20240704,151300,2599901350,2880,2875,2880,2875,206
20240704,151200,2599309070,2875,2875,2875,2870,4070
20240704,151100,2587619125,2875,2880,2880,2870,2245
20240704,151000,2581165745,2870,2865,2870,2865,10377
20240704,150900,2551384255,2865,2865,2870,2865,1030
20240704,150800,2548433165,2865,2870,2870,2865,982
20240704,150700,2545619710,2870,2870,2875,2870,28
20240704,150600,2545539345,2875,2870,2875,2870,1396
20240704,150500,2541531095,2870,2870,2875,2870,563
20240704,150400,2539914670,2875,2875,2875,2875,2
20240704,150300,2539908920,2870,2870,2875,2870,334
20240704,150200,2538950335,2875,2870,2875,2870,1113
20240704,150100,2535756010,2870,2875,2880,2870,2851
20240704,150000,2527567730,2880,2875,2880,2875,422
20240704,145900,2526353925,2875,2875,2875,2875,1879
20240704,145800,2520951800,2875,2875,2875,2870,22648
20240704,145700,2455924985,2875,2875,2875,2875,4280
20240704,145600,2443619985,2880,2880,2880,2875,54
20240704,145500,2443464685,2880,2885,2885,2880,847
20240704,145400,2441025075,2885,2885,2885,2885,1
20240704,145300,2441022190,2880,2880,2880,2880,90
20240704,145200,2440762990,2885,2885,2885,2885,10
20240704,145100,2440734140,2885,2890,2890,2885,4190
20240704,145000,2428645975,2885,2890,2890,2885,794
20240704,144900,2426352380,2890,2890,2895,2890,77
20240704,144800,2426129840,2895,2885,2895,2885,4088
20240704,144700,2414315100,2885,2885,2885,2885,3395
20240704,144600,2404520525,2880,2880,2880,2880,907
20240704,144500,2401908365,2885,2885,2885,2885,138
20240704,144400,2401510235,2885,2875,2885,2875,816
20240704,144300,2399160155,2875,2875,2875,2870,490
20240704,144200,2397751560,2870,2870,2870,2870,405
20240704,144100,2396589210,2875,2875,2875,2865,4318
20240704,144000,2384212430,2870,2875,2875,2870,5094
20240704,143900,2369592205,2875,2875,2875,2865,102
20240704,143800,2369299955,2870,2870,2875,2870,2392
20240704,143700,2362434415,2875,2875,2875,2875,150
20240704,143600,2362003165,2875,2875,2875,2870,22
20240704,143500,2361939965,2870,2875,2875,2870,50
20240704,143400,2361796450,2875,2870,2875,2870,77
20240704,143300,2361575380,2870,2875,2875,2870,200
20240704,143200,2361000915,2875,2875,2875,2875,634
20240704,143100,2359178165,2875,2875,2875,2875,0
20240704,143000,2359178165,2875,2875,2875,2875,144
20240704,142900,2358764165,2875,2875,2875,2875,0
20240704,142800,2358764165,2875,2870,2875,2870,36
20240704,142700,2358660690,2875,2870,2875,2870,46
20240704,142600,2358528665,2875,2875,2875,2875,280
20240704,142500,2357723665,2875,2865,2875,2860,2175
20240704,142400,2351489865,2865,2865,2865,2865,173
20240704,142300,2350994220,2865,2865,2865,2865,0
20240704,142200,2350994220,2865,2865,2865,2865,0
20240704,142100,2350994220,2865,2865,2865,2865,110
20240704,142000,2350679070,2860,2860,2865,2860,2771
20240704,141900,2342749485,2865,2860,2865,2860,160
20240704,141800,2342291410,2860,2870,2870,2860,18
20240704,141700,2342239830,2865,2860,2870,2860,322
20240704,141600,2341318795,2865,2860,2865,2860,21
20240704,141500,2341258720,2865,2860,2865,2855,1110
20240704,141400,2338081495,2865,2865,2865,2860,303
20240704,141300,2337214900,2865,2860,2865,2855,2780
20240704,141200,2329273965,2865,2870,2870,2860,8017
20240704,141100,2306341425,2870,2865,2870,2865,452
20240704,141000,2305045745,2870,2865,2870,2865,50
20240704,140900,2304902410,2870,2865,2870,2865,1001
20240704,140800,2302034540,2865,2870,2870,2860,1168
20240704,140700,2298685915,2875,2865,2875,2865,1012
20240704,140600,2295785465,2865,2865,2865,2865,8499
20240704,140500,2271435830,2870,2875,2875,2870,130
20240704,140400,2271062680,2875,2875,2875,2875,0
20240704,140300,2271062680,2875,2875,2875,2875,480
20240704,140200,2269682680,2875,2865,2875,2865,209
20240704,140100,2269081860,2865,2870,2870,2865,60
20240704,140000,2268909950,2870,2865,2870,2865,279
20240704,135900,2268110610,2865,2870,2875,2865,8947
20240704,135800,2242444750,2870,2880,2880,2870,3542
20240704,135700,2232260935,2885,2885,2885,2885,2020
20240704,135600,2226433235,2885,2880,2885,2875,288
20240704,135500,2225604790,2880,2880,2885,2880,1055
20240704,135400,2222566385,2880,2880,2880,2880,36
20240704,135300,2222462705,2885,2875,2885,2875,544
20240704,135200,2220898605,2880,2880,2880,2880,1108
20240704,135100,2217707565,2885,2885,2890,2885,316
20240704,135000,2216795900,2885,2895,2895,2885,688
20240704,134900,2214810470,2885,2895,2895,2885,102
20240704,134800,2214516180,2895,2890,2895,2890,5457
20240704,134700,2198736720,2890,2880,2890,2880,70
20240704,134600,2198535015,2880,2880,2880,2880,648
20240704,134500,2196668775,2885,2885,2885,2885,2
20240704,134400,2196663005,2880,2880,2880,2880,0
20240704,134300,2196663005,2880,2880,2880,2880,183
20240704,134200,2196135965,2880,2875,2880,2875,5498
20240704,134100,2180328210,2880,2880,2880,2880,121
20240704,134000,2179979730,2885,2885,2885,2885,1301
20240704,133900,2176226345,2890,2890,2890,2890,1
20240704,133800,2176223455,2885,2885,2885,2885,2256
20240704,133700,2169714895,2880,2875,2880,2875,5678
20240704,133600,2153369520,2875,2880,2880,2875,2162
20240704,133500,2147149895,2880,2880,2880,2880,0
20240704,133400,2147149895,2880,2885,2885,2880,4118
20240704,133300,2135289550,2885,2885,2885,2885,1
20240704,133200,2135286665,2880,2880,2880,2880,1730
20240704,133100,2130304265,2890,2885,2890,2880,920
20240704,133000,2127651445,2890,2890,2890,2885,72
20240704,132900,2127443715,2885,2885,2885,2885,50
20240704,132800,2127299465,2885,2885,2885,2885,1231
20240704,132700,2123748030,2885,2885,2885,2885,3000
20240704,132600,2115093030,2890,2890,2890,2890,0
20240704,132500,2115093030,2890,2890,2890,2890,210
20240704,132400,2114486130,2890,2890,2890,2890,40
20240704,132300,2114370530,2895,2895,2895,2895,67
20240704,132200,2114176565,2895,2895,2895,2895,1
20240704,132100,2114173670,2885,2885,2885,2885,0
20240704,132000,2114173670,2885,2890,2890,2885,2
20240704,131900,2114167895,2895,2895,2895,2895,1700
20240704,131800,2109246395,2890,2890,2890,2890,50
20240704,131700,2109101895,2890,2890,2890,2890,10
20240704,131600,2109072995,2885,2885,2885,2885,0
20240704,131500,2109072995,2885,2895,2895,2885,21
20240704,131400,2109012305,2895,2890,2895,2890,1292
20240704,131300,2105278420,2890,2890,2890,2890,19
20240704,131200,2105223510,2890,2890,2890,2890,1
20240704,131100,2105220620,2890,2890,2890,2885,2198
20240704,131000,2098876845,2890,2885,2890,2885,803
20240704,130900,2096560010,2885,2885,2885,2885,11
20240704,130800,2096528275,2885,2885,2885,2885,11
20240704,130700,2096496540,2885,2880,2885,2880,807
20240704,130600,2094168795,2885,2885,2885,2880,238
20240704,130500,2093483265,2885,2880,2885,2880,219
20240704,130400,2092851700,2885,2880,2885,2880,1001
20240704,130300,2089968815,2885,2885,2885,2885,195
20240704,130200,2089406240,2885,2885,2885,2885,1
20240704,130100,2089403355,2880,2880,2885,2880,1955
20240704,130000,2083772950,2885,2880,2885,2880,1022
20240704,125900,2080824585,2885,2885,2885,2880,1522
20240704,125800,2076438610,2890,2885,2890,2885,7
20240704,125700,2076418395,2885,2890,2890,2885,232
20240704,125600,2075748210,2890,2890,2890,2890,3
20240704,125500,2075739540,2885,2890,2890,2885,11
20240704,125400,2075707755,2885,2885,2885,2885,143
20240704,125300,2075295200,2885,2885,2885,2885,555
20240704,125200,2073694025,2875,2880,2885,2875,678
20240704,125100,2071741135,2880,2880,2880,2880,1969
20240704,125000,2066070415,2885,2890,2890,2885,8443
20240704,124900,2041705070,2895,2895,2895,2895,1
20240704,124800,2041702175,2890,2890,2890,2890,10
20240704,124700,2041673275,2895,2895,2895,2885,2243
20240704,124600,2035195365,2895,2890,2895,2890,5561
20240704,124500,2019124045,2895,2890,2895,2890,320
20240704,124400,2018198210,2895,2895,2895,2890,33
20240704,124300,2018102830,2900,2895,2900,2895,101
20240704,124200,2017810430,2900,2890,2900,2890,104
20240704,124100,2017509860,2890,2900,2900,2890,557
20240704,124000,2015900120,2900,2895,2900,2895,2085
20240704,123900,2009854040,2900,2890,2900,2890,797
20240704,123800,2007550700,2900,2900,2900,2895,2948
20240704,123700,1999016005,2900,2900,2900,2895,260
20240704,123600,1998262010,2900,2900,2900,2900,323
20240704,123500,1997325310,2900,2895,2900,2895,705
20240704,123400,1995284310,2900,2895,2900,2895,437
20240704,123300,1994019190,2900,2900,2900,2900,0
20240704,123200,1994019190,2900,2895,2900,2895,501
20240704,123100,1992568790,2900,2895,2900,2895,1582
20240704,123000,1987988690,2900,2895,2900,2895,1156
20240704,122900,1984639805,2900,2900,2900,2895,1877
20240704,122800,1979201515,2900,2895,2900,2895,36
20240704,122700,1979097120,2900,2895,2900,2895,9
20240704,122600,1979071060,2900,2900,2900,2900,2
20240704,122500,1979065260,2905,2900,2905,2895,3124
20240704,122400,1970002650,2900,2900,2900,2900,1
20240704,122300,1969999750,2905,2905,2905,2905,64
20240704,122200,1969813830,2895,2900,2900,2895,5328
20240704,122100,1954385990,2905,2910,2910,2895,2258
20240704,122000,1947838920,2910,2905,2910,2905,2030
20240704,121900,1941935310,2905,2905,2905,2905,446
20240704,121800,1940639680,2905,2905,2905,2905,495
20240704,121700,1939201705,2905,2905,2905,2905,700
20240704,121600,1937168205,2900,2900,2905,2900,4442
20240704,121500,1924286315,2900,2895,2900,2895,938
20240704,121400,1921566120,2900,2900,2900,2900,174
20240704,121300,1921061520,2900,2895,2900,2895,1417
20240704,121200,1916959275,2895,2895,2895,2895,550
20240704,121100,1915367025,2895,2895,2895,2890,643
20240704,121000,1913507940,2895,2890,2895,2890,2850
20240704,120900,1905271435,2890,2890,2890,2890,0
20240704,120800,1905271435,2890,2890,2890,2890,502
20240704,120700,1903820655,2890,2890,2890,2885,415
20240704,120600,1902623305,2890,2890,2890,2890,0
20240704,120500,1902623305,2890,2890,2890,2890,2
20240704,120400,1902617525,2890,2890,2890,2885,2635
20240704,120300,1895010060,2890,2890,2890,2890,2000
20240704,120200,1889230060,2890,2890,2890,2890,102
20240704,120100,1888935280,2885,2885,2885,2885,0
20240704,120000,1888935280,2885,2890,2890,2885,1783
20240704,115900,1883789860,2895,2895,2895,2895,0
20240704,115800,1883789860,2895,2890,2895,2890,11
20240704,115700,1883758065,2895,2890,2895,2890,52
20240704,115600,1883607775,2895,2895,2895,2890,604
20240704,115500,1881859225,2895,2890,2895,2885,430
20240704,115400,1880617020,2895,2895,2895,2895,0
20240704,115300,1880617020,2895,2895,2895,2895,0
20240704,115200,1880617020,2895,2895,2895,2895,500
20240704,115100,1879169520,2895,2890,2895,2890,211
20240704,115000,1878559670,2890,2885,2890,2880,3261
20240704,114900,1869152380,2885,2885,2885,2880,1289
20240704,114800,1865433625,2885,2885,2885,2880,592
20240704,114700,1863728600,2885,2880,2885,2880,764
20240704,114600,1861528270,2880,2885,2885,2880,450
20240704,114500,1860232265,2885,2885,2885,2885,1003
20240704,114400,1857338610,2885,2880,2885,2880,7
20240704,114300,1857318420,2885,2880,2890,2880,7498
20240704,114200,1835724160,2880,2885,2885,2880,3797
20240704,114100,1824773005,2890,2890,2890,2890,200
20240704,114000,1824195005,2885,2890,2895,2885,4678
20240704,113900,1810680080,2895,2895,2895,2890,8
20240704,113800,1810656930,2895,2895,2895,2890,736
20240704,113700,1808529505,2895,2895,2895,2895,1
20240704,113600,1808526610,2895,2895,2900,2895,27
20240704,113500,1808448435,2895,2895,2895,2895,340
20240704,113400,1807464135,2895,2895,2895,2890,402
20240704,113300,1806301350,2895,2890,2895,2890,271
20240704,113200,1805518155,2895,2895,2900,2895,1652
20240704,113100,1800735610,2900,2900,2900,2900,1
20240704,113000,1800732710,2895,2895,2895,2895,0
20240704,112900,1800732710,2895,2895,2895,2895,388
20240704,112800,1799609450,2895,2900,2900,2895,649
20240704,112700,1797730435,2900,2900,2905,2895,538
20240704,112600,1796172725,2905,2905,2905,2895,228
20240704,112500,1795510845,2905,2900,2905,2900,400
20240704,112400,1794349020,2905,2900,2905,2900,758
20240704,112300,1792148775,2900,2905,2905,2900,63
20240704,112200,1791966070,2905,2905,2905,2905,1
20240704,112100,1791963165,2900,2900,2905,2900,1928
20240704,112000,1786371705,2905,2900,2905,2900,31
20240704,111900,1786281800,2905,2895,2905,2895,866
20240704,111800,1783771395,2900,2895,2900,2895,285
20240704,111700,1782946305,2900,2895,2900,2895,91
20240704,111600,1782682765,2900,2895,2900,2895,2
20240704,111500,1782676970,2900,2895,2900,2895,1010
20240704,111400,1779752970,2900,2895,2900,2895,1261
20240704,111300,1776102165,2905,2895,2905,2895,1490
20240704,111200,1771788485,2895,2900,2905,2895,2453
20240704,111100,1764683995,2905,2900,2905,2900,2962
20240704,111000,1756094190,2900,2905,2905,2900,1535
20240704,110900,1751642185,2910,2905,2910,2905,52
20240704,110800,1751491120,2910,2905,2910,2905,302
20240704,110700,1750613805,2910,2910,2910,2905,454
20240704,110600,1749293695,2910,2910,2910,2910,33
20240704,110500,1749197665,2900,2905,2910,2895,306
20240704,110400,1748307995,2905,2900,2905,2900,1480
20240704,110300,1744010710,2900,2895,2900,2895,789
20240704,110200,1741723985,2900,2900,2905,2900,4456
20240704,110100,1728800405,2905,2905,2905,2905,3198
20240704,110000,1719510215,2905,2905,2905,2905,290
20240704,105900,1718667765,2900,2900,2900,2900,69
20240704,105800,1718467665,2895,2900,2905,2895,157
20240704,105700,1718011960,2895,2905,2905,2895,17
20240704,105600,1717962635,2895,2900,2900,2895,906
20240704,105500,1715335910,2900,2895,2905,2895,321
20240704,105400,1714405305,2905,2900,2905,2895,44
20240704,105300,1714277820,2895,2895,2900,2895,23
20240704,105200,1714211230,2895,2910,2910,2895,1293
20240704,105100,1710457450,2910,2900,2910,2900,1220
20240704,105000,1706908280,2910,2905,2910,2900,267
20240704,104900,1706133455,2895,2895,2900,2895,89
20240704,104800,1705875595,2895,2905,2905,2890,3896
20240704,104700,1694593635,2905,2900,2910,2900,1073
20240704,104600,1691481765,2895,2895,2900,2895,529
20240704,104500,1689950210,2895,2895,2895,2895,260
20240704,104400,1689197510,2890,2890,2890,2885,1823
20240704,104300,1683933150,2890,2895,2895,2890,4329
20240704,104200,1671419830,2895,2895,2895,2895,834
20240704,104100,1669005400,2900,2895,2900,2895,758
20240704,104000,1666810965,2895,2895,2895,2895,1854
20240704,103900,1661443635,2900,2900,2900,2900,92
20240704,103800,1661176835,2905,2895,2910,2890,1207
20240704,103700,1657683945,2910,2905,2910,2895,6303
20240704,103600,1639399380,2910,2910,2910,2910,1507
20240704,103500,1635014010,2910,2910,2910,2910,376
20240704,103400,1633919850,2910,2915,2915,2910,344
20240704,103300,1632917150,2915,2910,2915,2910,38
20240704,103200,1632806480,2910,2910,2910,2910,74
20240704,103100,1632591140,2910,2910,2910,2905,1499
20240704,103000,1628230925,2915,2915,2915,2910,2310
20240704,102900,1621507005,2915,2910,2915,2910,2832
20240704,102800,1613265685,2915,2915,2915,2915,3968
20240704,102700,1601698965,2915,2925,2925,2915,1007
20240704,102600,1598757840,2920,2920,2920,2915,2565
20240704,102500,1591269045,2920,2925,2925,2920,747
20240704,102400,1589084725,2925,2920,2930,2915,4495
20240704,102300,1575951245,2920,2925,2930,2920,1023
20240704,102200,1572957925,2925,2935,2935,2925,2244
20240704,102100,1566382345,2930,2925,2930,2925,4208
20240704,102000,1554055980,2930,2915,2935,2915,25663
20240704,101900,1478961070,2915,2920,2920,2915,4763
20240704,101800,1465061435,2920,2915,2925,2915,3864
20240704,101700,1453783455,2920,2905,2925,2905,42970
20240704,101600,1328584005,2905,2905,2905,2900,3531
20240704,101500,1318327450,2905,2895,2905,2890,13317
20240704,101400,1279746640,2895,2895,2895,2890,521
20240704,101300,1278239760,2895,2890,2895,2890,6582
20240704,101200,1259210445,2890,2890,2895,2890,345
20240704,101100,1258212335,2895,2900,2900,2895,1227
20240704,101000,1254659755,2900,2895,2900,2890,4182
20240704,100900,1242554605,2895,2895,2900,2895,6507
20240704,100800,1223694260,2900,2895,2905,2890,18760
20240704,100700,1169312320,2895,2895,2900,2890,6862
20240704,100600,1149443115,2895,2885,2895,2885,2098
20240704,100500,1143380015,2890,2890,2890,2890,1495
20240704,100400,1139059465,2885,2880,2890,2880,1255
20240704,100300,1135438715,2885,2885,2885,2880,241
20240704,100200,1134744065,2885,2890,2890,2885,1196
20240704,100100,1131290235,2890,2880,2890,2880,1751
20240704,100000,1126245845,2885,2880,2885,2880,1715
20240704,095900,1121298485,2890,2885,2890,2885,1550
20240704,095800,1116825675,2885,2885,2885,2880,762
20240704,095700,1114627620,2885,2885,2885,2885,557
20240704,095600,1113020675,2885,2880,2885,2880,1124
20240704,095500,1109782440,2885,2885,2885,2880,8928
20240704,095400,1084046725,2890,2890,2890,2890,1125
20240704,095300,1080795475,2890,2890,2890,2885,1390
20240704,095200,1076783360,2885,2890,2895,2885,6891
20240704,095100,1056847740,2890,2890,2890,2885,306
20240704,095000,1055963460,2890,2890,2895,2880,8695
20240704,094900,1030869100,2890,2880,2890,2875,9999
20240704,094800,1002010490,2885,2875,2885,2875,741
20240704,094700,999874805,2885,2885,2885,2875,196
20240704,094600,999310360,2885,2880,2885,2875,505
20240704,094500,997857400,2880,2880,2885,2875,2269
20240704,094400,991315765,2880,2875,2880,2870,1184
20240704,094300,987912105,2875,2875,2875,2870,454
20240704,094200,986608245,2875,2880,2885,2875,310
20240704,094100,985716630,2885,2875,2885,2875,6212
20240704,094000,967828695,2880,2880,2885,2870,2556
20240704,093900,960469100,2880,2875,2880,2870,2835
20240704,093800,952326595,2875,2875,2875,2875,460
20240704,093700,951004095,2875,2875,2880,2875,1301
20240704,093600,947262720,2880,2870,2880,2870,1796
20240704,093500,942100125,2870,2870,2875,2870,1706
20240704,093400,937201200,2870,2870,2875,2870,1359
20240704,093300,933300585,2875,2870,2880,2870,3434
20240704,093200,923428675,2870,2865,2870,2865,1960
20240704,093100,917803950,2870,2860,2870,2860,1042
20240704,093000,914818795,2860,2855,2860,2855,1534
20240704,092900,910437005,2855,2850,2860,2845,3554
20240704,092800,900298775,2850,2850,2850,2850,2577
20240704,092700,892954325,2850,2860,2860,2850,10062
20240704,092600,864268225,2855,2860,2860,2855,5406
20240704,092500,848831080,2860,2860,2865,2860,2218
20240704,092400,842487565,2870,2865,2870,2860,3345
20240704,092300,832913770,2865,2865,2870,2865,1500
20240704,092200,828616140,2870,2865,2870,2865,1004
20240704,092100,825739430,2865,2865,2870,2865,3806
20240704,092000,814835235,2865,2870,2870,2865,3303
20240704,091900,805362385,2870,2880,2880,2870,2411
20240704,091800,798429905,2880,2875,2880,2875,968
20240704,091700,795646825,2875,2880,2885,2875,4536
20240704,091600,782600290,2880,2880,2885,2880,4179
20240704,091500,770562140,2885,2880,2885,2880,2702
20240704,091400,762775265,2880,2880,2885,2870,1552
20240704,091300,758316490,2885,2880,2885,2870,13732
20240704,091200,718820165,2875,2890,2890,2875,5452
20240704,091100,703129870,2875,2880,2890,2875,5334
20240704,091000,687737980,2870,2875,2885,2870,6000
20240704,090900,670465245,2875,2885,2885,2875,5731
20240704,090800,653949220,2885,2875,2885,2875,4841
20240704,090700,640019500,2875,2880,2880,2870,3483
20240704,090600,630004995,2875,2870,2875,2865,8018
20240704,090500,606997785,2870,2875,2875,2870,7748
20240704,090400,584742445,2880,2880,2880,2870,10818
20240704,090300,553626555,2880,2895,2895,2880,12206
20240704,090200,518388595,2890,2885,2895,2875,36964
20240704,090100,411789180,2890,2910,2910,2890,27908
20240704,090000,330912250,2910,2870,2930,2870,114223