KissMeData/009270/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,185300,371631751,1278,1278,1278,1278,3351
20240604,185200,371631751,1278,1278,1278,1278,0
20240604,185100,371631751,1278,1278,1278,1278,0
20240604,185000,371631751,1278,1278,1278,1278,0
20240604,184900,371631751,1278,1278,1278,1278,0
20240604,184800,371631751,1278,1278,1278,1278,0
20240604,184700,371631751,1278,1278,1278,1278,0
20240604,184600,371631751,1278,1278,1278,1278,0
20240604,184500,371631751,1278,1278,1278,1278,0
20240604,184400,371631751,1278,1278,1278,1278,0
20240604,184300,371631751,1278,1278,1278,1278,0
20240604,184200,371631751,1278,1278,1278,1278,0
20240604,184100,371631751,1278,1278,1278,1278,0
20240604,184000,371631751,1278,1278,1278,1278,0
20240604,183900,371631751,1278,1278,1278,1278,0
20240604,183800,371631751,1278,1278,1278,1278,0
20240604,183700,371631751,1278,1278,1278,1278,0
20240604,183600,371631751,1278,1278,1278,1278,0
20240604,183500,371631751,1278,1278,1278,1278,0
20240604,183400,371631751,1278,1278,1278,1278,0
20240604,183300,371631751,1278,1278,1278,1278,0
20240604,183200,371631751,1278,1278,1278,1278,0
20240604,183100,371631751,1278,1278,1278,1278,0
20240604,183000,371631751,1278,1278,1278,1278,0
20240604,182900,371631751,1278,1278,1278,1278,0
20240604,182800,371631751,1278,1278,1278,1278,0
20240604,182700,371631751,1278,1278,1278,1278,0
20240604,182600,371631751,1278,1278,1278,1278,0
20240604,182500,371631751,1278,1278,1278,1278,0
20240604,182400,371631751,1278,1278,1278,1278,0
20240604,182300,371631751,1278,1278,1278,1278,3351
20240604,182200,371631751,1278,1278,1278,1278,0
20240604,182100,371631751,1278,1278,1278,1278,0
20240604,182000,371631751,1278,1278,1278,1278,0
20240604,181900,371631751,1278,1278,1278,1278,0
20240604,181800,371631751,1278,1278,1278,1278,0
20240604,181700,371631751,1278,1278,1278,1278,0
20240604,181600,371631751,1278,1278,1278,1278,0
20240604,181500,371631751,1278,1278,1278,1278,0
20240604,181400,371631751,1278,1278,1278,1278,0
20240604,181300,371631751,1278,1278,1278,1278,0
20240604,181200,371631751,1278,1278,1278,1278,0
20240604,181100,371631751,1278,1278,1278,1278,0
20240604,181000,371631751,1278,1278,1278,1278,0
20240604,180900,371631751,1278,1278,1278,1278,0
20240604,180800,371631751,1278,1278,1278,1278,0
20240604,180700,371631751,1278,1278,1278,1278,0
20240604,180600,371631751,1278,1278,1278,1278,0
20240604,180500,371631751,1278,1278,1278,1278,0
20240604,180400,371631751,1278,1278,1278,1278,0
20240604,180300,371631751,1278,1278,1278,1278,0
20240604,180200,371631751,1278,1278,1278,1278,0
20240604,180100,371631751,1278,1278,1278,1278,0
20240604,180000,371631751,1278,1278,1278,1278,0
20240604,175900,371631751,1278,1278,1278,1278,0
20240604,175800,371631751,1278,1278,1278,1278,0
20240604,175700,371631751,1278,1278,1278,1278,0
20240604,175600,371631751,1278,1278,1278,1278,0
20240604,175500,371631751,1278,1278,1278,1278,0
20240604,175400,371631751,1278,1278,1278,1278,0
20240604,175300,371631751,1278,1278,1278,1278,3351
20240604,175200,371631751,1278,1278,1278,1278,0
20240604,175100,371631751,1278,1278,1278,1278,0
20240604,175000,371631751,1278,1278,1278,1278,0
20240604,174900,371631751,1278,1278,1278,1278,0
20240604,174800,371631751,1278,1278,1278,1278,0
20240604,174700,371631751,1278,1278,1278,1278,0
20240604,174600,371631751,1278,1278,1278,1278,0
20240604,174500,371631751,1278,1278,1278,1278,0
20240604,174400,371631751,1278,1278,1278,1278,0
20240604,174300,371631751,1278,1278,1278,1278,0
20240604,174200,371631751,1278,1278,1278,1278,0
20240604,174100,371631751,1278,1278,1278,1278,0
20240604,174000,371631751,1278,1278,1278,1278,0
20240604,173900,371631751,1278,1278,1278,1278,0
20240604,173800,371631751,1278,1278,1278,1278,0
20240604,173700,371631751,1278,1278,1278,1278,0
20240604,173600,371631751,1278,1278,1278,1278,0
20240604,173500,371631751,1278,1278,1278,1278,0
20240604,173400,371631751,1278,1278,1278,1278,0
20240604,173300,371631751,1278,1278,1278,1278,0
20240604,173200,371631751,1278,1278,1278,1278,0
20240604,173100,371631751,1278,1278,1278,1278,0
20240604,173000,371631751,1278,1278,1278,1278,0
20240604,172900,371631751,1278,1278,1278,1278,0
20240604,172800,371631751,1278,1278,1278,1278,0
20240604,172700,371631751,1278,1278,1278,1278,0
20240604,172600,371631751,1278,1278,1278,1278,0
20240604,172500,371631751,1278,1278,1278,1278,0
20240604,172400,371631751,1278,1278,1278,1278,0
20240604,172300,371631751,1278,1278,1278,1278,3351
20240604,172200,371631751,1278,1278,1278,1278,0
20240604,172100,371631751,1278,1278,1278,1278,0
20240604,172000,371631751,1278,1278,1278,1278,0
20240604,171900,371631751,1278,1278,1278,1278,0
20240604,171800,371631751,1278,1278,1278,1278,0
20240604,171700,371631751,1278,1278,1278,1278,0
20240604,171600,371631751,1278,1278,1278,1278,0
20240604,171500,371631751,1278,1278,1278,1278,0
20240604,171400,371631751,1278,1278,1278,1278,0
20240604,171300,371631751,1278,1278,1278,1278,0
20240604,171200,371631751,1278,1278,1278,1278,0
20240604,171100,371631751,1278,1278,1278,1278,0
20240604,171000,371631751,1278,1278,1278,1278,0
20240604,170900,371631751,1278,1278,1278,1278,0
20240604,170800,371631751,1278,1278,1278,1278,0
20240604,170700,371631751,1278,1278,1278,1278,0
20240604,170600,371631751,1278,1278,1278,1278,0
20240604,170500,371631751,1278,1278,1278,1278,0
20240604,170400,371631751,1278,1278,1278,1278,0
20240604,170300,371631751,1278,1278,1278,1278,0
20240604,170200,371631751,1278,1278,1278,1278,0
20240604,170100,371631751,1278,1278,1278,1278,0
20240604,170000,371631751,1278,1278,1278,1278,0
20240604,165900,371631751,1278,1278,1278,1278,0
20240604,165800,371631751,1278,1278,1278,1278,0
20240604,165700,371631751,1278,1278,1278,1278,0
20240604,165600,371631751,1278,1278,1278,1278,0
20240604,165500,371631751,1278,1278,1278,1278,0
20240604,165400,371631751,1278,1278,1278,1278,0
20240604,165300,371631751,1278,1278,1278,1278,3351
20240604,165200,371631751,1278,1278,1278,1278,0
20240604,165100,371631751,1278,1278,1278,1278,0
20240604,165000,371631751,1278,1278,1278,1278,0
20240604,164900,371631751,1278,1278,1278,1278,0
20240604,164800,371631751,1278,1278,1278,1278,0
20240604,164700,371631751,1278,1278,1278,1278,0
20240604,164600,371631751,1278,1278,1278,1278,0
20240604,164500,371631751,1278,1278,1278,1278,0
20240604,164400,371631751,1278,1278,1278,1278,0
20240604,164300,371631751,1278,1278,1278,1278,0
20240604,164200,371631751,1278,1278,1278,1278,0
20240604,164100,371631751,1278,1278,1278,1278,0
20240604,164000,371631751,1278,1278,1278,1278,0
20240604,163900,371631751,1278,1278,1278,1278,0
20240604,163800,371631751,1278,1278,1278,1278,0
20240604,163700,371631751,1278,1278,1278,1278,0
20240604,163600,371631751,1278,1278,1278,1278,0
20240604,163500,371631751,1278,1278,1278,1278,0
20240604,163400,371631751,1278,1278,1278,1278,0
20240604,163300,371631751,1278,1278,1278,1278,0
20240604,163200,371631751,1278,1278,1278,1278,0
20240604,163100,371631751,1278,1278,1278,1278,0
20240604,163000,371631751,1278,1278,1278,1278,0
20240604,162900,371631751,1278,1278,1278,1278,0
20240604,162800,371631751,1278,1278,1278,1278,0
20240604,162700,371631751,1278,1278,1278,1278,0
20240604,162600,371631751,1278,1278,1278,1278,0
20240604,162500,371631751,1278,1278,1278,1278,0
20240604,162400,371631751,1278,1278,1278,1278,0
20240604,162300,371631751,1278,1278,1278,1278,3351
20240604,162200,371631751,1278,1278,1278,1278,0
20240604,162100,371631751,1278,1278,1278,1278,0
20240604,162000,371631751,1278,1278,1278,1278,0
20240604,161900,371631751,1278,1278,1278,1278,0
20240604,161800,371631751,1278,1278,1278,1278,0
20240604,161700,371631751,1278,1278,1278,1278,0
20240604,161600,371631751,1278,1278,1278,1278,0
20240604,161500,371631751,1278,1278,1278,1278,0
20240604,161400,371631751,1278,1278,1278,1278,0
20240604,161300,371631751,1278,1278,1278,1278,0
20240604,161200,371631751,1278,1278,1278,1278,0
20240604,161100,371631751,1278,1278,1278,1278,0
20240604,161000,371631751,1278,1278,1278,1278,0
20240604,160900,371631751,1278,1278,1278,1278,0
20240604,160800,371631751,1278,1278,1278,1278,0
20240604,160700,371631751,1278,1278,1278,1278,0
20240604,160600,371631751,1278,1278,1278,1278,0
20240604,160500,371631751,1278,1278,1278,1278,0
20240604,160400,371631751,1278,1278,1278,1278,0
20240604,160300,371631751,1278,1278,1278,1278,0
20240604,160200,371631751,1278,1278,1278,1278,0
20240604,160100,371631751,1278,1278,1278,1278,0
20240604,160000,371631751,1278,1278,1278,1278,0
20240604,155900,371631751,1278,1278,1278,1278,0
20240604,155800,371631751,1278,1278,1278,1278,0
20240604,155700,371631751,1278,1278,1278,1278,0
20240604,155600,371631751,1278,1278,1278,1278,0
20240604,155500,371631751,1278,1278,1278,1278,0
20240604,155400,371631751,1278,1278,1278,1278,0
20240604,155300,371631751,1278,1278,1278,1278,3351
20240604,155200,371631751,1278,1278,1278,1278,0
20240604,155100,371631751,1278,1278,1278,1278,0
20240604,155000,371631751,1278,1278,1278,1278,0
20240604,154900,371631751,1278,1278,1278,1278,0
20240604,154800,371631751,1278,1278,1278,1278,0
20240604,154700,371631751,1278,1278,1278,1278,0
20240604,154600,371631751,1278,1278,1278,1278,0
20240604,154500,371631751,1278,1278,1278,1278,0
20240604,154400,371631751,1278,1278,1278,1278,0
20240604,154300,371631751,1278,1278,1278,1278,0
20240604,154200,371631751,1278,1278,1278,1278,0
20240604,154100,371631751,1278,1278,1278,1278,0
20240604,154000,371631751,1278,1278,1278,1278,0
20240604,153900,371631751,1278,1278,1278,1278,0
20240604,153800,371631751,1278,1278,1278,1278,0
20240604,153700,371631751,1278,1278,1278,1278,0
20240604,153600,371631751,1278,1278,1278,1278,0
20240604,153500,371631751,1278,1278,1278,1278,0
20240604,153400,371631751,1278,1278,1278,1278,0
20240604,153300,371631751,1278,1278,1278,1278,0
20240604,153200,371631751,1278,1278,1278,1278,0
20240604,153100,371631751,1278,1278,1278,1278,0
20240604,153000,371631751,1278,1278,1278,1278,3351
20240604,152900,367349173,1279,1279,1279,1279,0
20240604,152800,367349173,1279,1279,1279,1279,0
20240604,152700,367349173,1279,1279,1279,1279,0
20240604,152600,367349173,1279,1279,1279,1279,0
20240604,152500,367349173,1279,1279,1279,1279,0
20240604,152400,367349173,1279,1279,1279,1279,0
20240604,152300,367349173,1279,1279,1279,1279,0
20240604,152200,367349173,1279,1279,1279,1279,0
20240604,152100,367349173,1279,1279,1279,1279,0
20240604,152000,367349173,1279,1279,1279,1279,0
20240604,151900,367349173,1279,1279,1279,1279,0
20240604,151800,367349173,1279,1276,1279,1276,6
20240604,151700,367341511,1279,1274,1279,1273,25
20240604,151600,367309650,1273,1276,1277,1273,61
20240604,151500,367231968,1275,1274,1279,1273,123
20240604,151400,367075307,1278,1274,1279,1273,1405
20240604,151300,365285484,1274,1276,1276,1274,33
20240604,151200,365243438,1274,1273,1275,1273,30
20240604,151100,365205230,1274,1274,1276,1273,51
20240604,151000,365140257,1274,1278,1278,1272,633
20240604,150900,364334779,1280,1273,1280,1272,10178
20240604,150800,351317617,1272,1275,1275,1271,19317
20240604,150700,326751735,1275,1275,1275,1275,290
20240604,150600,326381985,1275,1275,1278,1275,26
20240604,150500,326348831,1275,1274,1278,1274,1057
20240604,150400,325002176,1274,1276,1276,1274,4185
20240604,150300,319663953,1276,1276,1276,1276,24
20240604,150200,319633329,1276,1276,1277,1276,38
20240604,150100,319584834,1277,1276,1277,1276,5058
20240604,150000,313125771,1276,1276,1276,1276,25
20240604,145900,313093871,1276,1277,1277,1276,12105
20240604,145800,297643260,1277,1278,1278,1277,126
20240604,145700,297482252,1278,1277,1278,1277,55
20240604,145600,297411979,1277,1277,1277,1277,25
20240604,145500,297380054,1277,1278,1278,1277,232
20240604,145400,297083577,1278,1278,1278,1278,12
20240604,145300,297068241,1278,1278,1278,1278,499
20240604,145200,296430519,1278,1278,1278,1278,528
20240604,145100,295755735,1278,1278,1278,1278,5
20240604,145000,295749345,1278,1278,1278,1278,12
20240604,144900,295734009,1280,1280,1280,1280,0
20240604,144800,295734009,1280,1280,1280,1280,2000
20240604,144700,293174009,1280,1280,1280,1280,0
20240604,144600,293174009,1280,1280,1280,1280,0
20240604,144500,293174009,1280,1279,1280,1279,310
20240604,144400,292777510,1277,1278,1278,1277,10
20240604,144300,292764734,1277,1277,1277,1277,0
20240604,144200,292764734,1277,1277,1277,1277,400
20240604,144100,292253934,1277,1279,1279,1277,230
20240604,144000,291960164,1277,1277,1277,1277,0
20240604,143900,291960164,1277,1279,1279,1277,1401
20240604,143800,290171085,1277,1277,1277,1277,0
20240604,143700,290171085,1277,1277,1277,1277,2
20240604,143600,290168531,1279,1277,1279,1277,465
20240604,143500,289574724,1279,1279,1279,1279,1
20240604,143400,289573445,1277,1277,1277,1277,100
20240604,143300,289445745,1279,1279,1279,1279,6
20240604,143200,289438071,1277,1277,1277,1277,1093
20240604,143100,288042310,1279,1278,1279,1278,80
20240604,143000,287940068,1277,1277,1277,1277,1000
20240604,142900,286663068,1277,1278,1278,1277,1003
20240604,142800,285382234,1278,1278,1278,1278,184
20240604,142700,285147082,1279,1279,1279,1279,0
20240604,142600,285147082,1279,1279,1279,1279,0
20240604,142500,285147082,1279,1279,1279,1279,40
20240604,142400,285095922,1279,1279,1279,1279,108
20240604,142300,284957790,1279,1279,1279,1279,36
20240604,142200,284911746,1278,1279,1279,1278,3019
20240604,142100,281053462,1280,1280,1280,1280,0
20240604,142000,281053462,1280,1280,1280,1280,0
20240604,141900,281053462,1280,1280,1280,1280,0
20240604,141800,281053462,1280,1280,1280,1280,0
20240604,141700,281053462,1280,1278,1280,1278,745
20240604,141600,280101350,1279,1279,1279,1279,301
20240604,141500,279716371,1280,1280,1280,1280,0
20240604,141400,279716371,1280,1280,1280,1280,0
20240604,141300,279716371,1280,1280,1280,1280,782
20240604,141200,278715411,1278,1279,1279,1278,1025
20240604,141100,277405150,1279,1279,1279,1279,6800
20240604,141000,268707950,1280,1280,1280,1280,0
20240604,140900,268707950,1280,1280,1280,1280,0
20240604,140800,268707950,1280,1280,1280,1280,0
20240604,140700,268707950,1280,1280,1280,1280,0
20240604,140600,268707950,1280,1280,1280,1280,0
20240604,140500,268707950,1280,1280,1280,1280,0
20240604,140400,268707950,1280,1280,1280,1280,34
20240604,140300,268664430,1280,1280,1280,1280,0
20240604,140200,268664430,1280,1280,1280,1280,1
20240604,140100,268663150,1279,1279,1279,1279,0
20240604,140000,268663150,1279,1279,1279,1279,0
20240604,135900,268663150,1279,1279,1279,1279,100
20240604,135800,268535250,1279,1279,1279,1279,0
20240604,135700,268535250,1279,1279,1279,1279,0
20240604,135600,268535250,1279,1279,1279,1279,0
20240604,135500,268535250,1279,1279,1279,1279,0
20240604,135400,268535250,1279,1279,1279,1279,0
20240604,135300,268535250,1279,1279,1279,1279,0
20240604,135200,268535250,1279,1279,1279,1279,101
20240604,135100,268406071,1279,1279,1279,1279,0
20240604,135000,268406071,1279,1279,1279,1279,1
20240604,134900,268404792,1280,1280,1280,1280,0
20240604,134800,268404792,1280,1280,1280,1280,0
20240604,134700,268404792,1280,1280,1280,1280,0
20240604,134600,268404792,1280,1280,1280,1280,0
20240604,134500,268404792,1280,1280,1280,1280,0
20240604,134400,268404792,1280,1280,1280,1280,0
20240604,134300,268404792,1280,1280,1280,1280,0
20240604,134200,268404792,1280,1280,1280,1280,0
20240604,134100,268404792,1280,1280,1280,1280,0
20240604,134000,268404792,1280,1280,1280,1280,0
20240604,133900,268404792,1280,1280,1280,1280,0
20240604,133800,268404792,1280,1280,1280,1280,0
20240604,133700,268404792,1280,1280,1280,1280,0
20240604,133600,268404792,1280,1280,1280,1280,0
20240604,133500,268404792,1280,1280,1280,1280,0
20240604,133400,268404792,1280,1280,1280,1280,0
20240604,133300,268404792,1280,1280,1280,1280,0
20240604,133200,268404792,1280,1280,1280,1280,0
20240604,133100,268404792,1280,1280,1281,1280,101
20240604,133000,268275413,1280,1280,1280,1280,0
20240604,132900,268275413,1280,1280,1280,1280,0
20240604,132800,268275413,1280,1280,1280,1280,0
20240604,132700,268275413,1280,1280,1280,1280,0
20240604,132600,268275413,1280,1280,1280,1280,101
20240604,132500,268146133,1281,1281,1281,1281,0
20240604,132400,268146133,1281,1280,1281,1280,12
20240604,132300,268130772,1277,1277,1277,1277,0
20240604,132200,268130772,1277,1277,1277,1277,1
20240604,132100,268129495,1277,1277,1277,1277,0
20240604,132000,268129495,1277,1278,1278,1277,100
20240604,131900,268001718,1278,1278,1278,1278,22
20240604,131800,267973602,1281,1281,1281,1281,0
20240604,131700,267973602,1281,1281,1281,1281,0
20240604,131600,267973602,1281,1281,1281,1281,0
20240604,131500,267973602,1281,1280,1281,1280,11
20240604,131400,267959521,1277,1278,1278,1277,4518
20240604,131300,262189944,1278,1278,1278,1278,3415
20240604,131200,257825574,1278,1278,1278,1278,0
20240604,131100,257825574,1278,1278,1278,1278,5
20240604,131000,257819184,1278,1279,1279,1278,1580
20240604,130900,255799364,1281,1281,1281,1281,0
20240604,130800,255799364,1281,1281,1281,1280,87
20240604,130700,255687918,1280,1280,1280,1280,2
20240604,130600,255685358,1280,1280,1280,1280,0
20240604,130500,255685358,1280,1280,1280,1280,0
20240604,130400,255685358,1280,1280,1280,1280,10
20240604,130300,255672558,1279,1279,1279,1279,100
20240604,130200,255544658,1277,1280,1281,1277,6
20240604,130100,255536980,1277,1278,1278,1277,4
20240604,130000,255531869,1277,1277,1277,1277,0
20240604,125900,255531869,1277,1277,1277,1277,0
20240604,125800,255531869,1277,1277,1277,1277,1
20240604,125700,255530592,1281,1280,1281,1277,2216
20240604,125600,252700571,1280,1280,1281,1280,2402
20240604,125500,249626010,1279,1279,1279,1279,10
20240604,125400,249613220,1279,1279,1279,1279,0
20240604,125300,249613220,1279,1279,1280,1279,22
20240604,125200,249585081,1278,1278,1278,1278,10
20240604,125100,249572301,1279,1279,1280,1277,195
20240604,125000,249323243,1279,1279,1279,1279,1
20240604,124900,249321964,1280,1277,1280,1277,3144
20240604,124800,245307073,1277,1277,1277,1277,4007
20240604,124700,240190134,1277,1277,1277,1277,3143
20240604,124600,236176523,1277,1277,1277,1277,4933
20240604,124500,229877082,1278,1279,1279,1278,32
20240604,124400,229836174,1280,1280,1280,1280,0
20240604,124300,229836174,1280,1279,1283,1279,3142
20240604,124200,225817538,1279,1279,1279,1279,0
20240604,124100,225817538,1279,1279,1281,1279,6278
20240604,124000,217787973,1277,1279,1283,1277,18
20240604,123900,217764950,1279,1280,1282,1279,3354
20240604,123800,213474957,1283,1280,1283,1280,112
20240604,123700,213331591,1283,1282,1284,1280,3124
20240604,123600,209332630,1282,1281,1284,1281,24
20240604,123500,209301859,1282,1280,1283,1280,13
20240604,123400,209285194,1284,1284,1284,1280,784
20240604,123300,208278545,1279,1282,1282,1279,1601
20240604,123200,206226066,1280,1282,1284,1280,4019
20240604,123100,201081680,1284,1279,1284,1279,89
20240604,123000,200967788,1277,1279,1279,1277,8617
20240604,122900,189963820,1279,1281,1282,1279,7446
20240604,122800,180437347,1281,1280,1282,1280,590
20240604,122700,179681548,1281,1281,1282,1281,962
20240604,122600,178448274,1280,1280,1280,1280,1563
20240604,122500,176447634,1280,1281,1281,1280,372
20240604,122400,175971464,1280,1280,1280,1280,3126
20240604,122300,171970184,1279,1280,1281,1277,13143
20240604,122200,155173901,1281,1280,1281,1280,10
20240604,122100,155161092,1277,1281,1281,1277,156
20240604,122000,154961667,1281,1279,1281,1279,8029
20240604,121900,144688857,1277,1277,1277,1277,0
20240604,121800,144688857,1277,1277,1277,1277,300
20240604,121700,144305757,1278,1278,1278,1278,0
20240604,121600,144305757,1278,1278,1278,1278,0
20240604,121500,144305757,1278,1278,1278,1278,24
20240604,121400,144275085,1278,1279,1279,1278,3000
20240604,121300,140441081,1280,1280,1280,1280,0
20240604,121200,140441081,1280,1280,1280,1280,0
20240604,121100,140441081,1280,1280,1280,1280,5
20240604,121000,140434681,1280,1280,1280,1280,0
20240604,120900,140434681,1280,1280,1280,1280,0
20240604,120800,140434681,1280,1280,1280,1280,0
20240604,120700,140434681,1280,1280,1280,1280,4
20240604,120600,140429561,1279,1279,1279,1279,0
20240604,120500,140429561,1279,1279,1279,1279,0
20240604,120400,140429561,1279,1279,1279,1279,0
20240604,120300,140429561,1279,1279,1279,1279,16
20240604,120200,140409097,1278,1278,1278,1278,0
20240604,120100,140409097,1278,1278,1278,1278,0
20240604,120000,140409097,1278,1278,1278,1278,20
20240604,115900,140383537,1279,1279,1279,1279,1
20240604,115800,140382258,1277,1277,1277,1277,120
20240604,115700,140229018,1277,1277,1277,1277,0
20240604,115600,140229018,1277,1277,1277,1277,0
20240604,115500,140229018,1277,1277,1277,1277,0
20240604,115400,140229018,1277,1278,1278,1277,1010
20240604,115300,138938370,1279,1279,1279,1279,991
20240604,115200,137670881,1280,1280,1280,1280,0
20240604,115100,137670881,1280,1279,1280,1279,14
20240604,115000,137652965,1279,1279,1279,1279,110
20240604,114900,137512275,1279,1279,1279,1279,27
20240604,114800,137477742,1280,1280,1280,1280,0
20240604,114700,137477742,1280,1280,1280,1280,0
20240604,114600,137477742,1280,1280,1280,1280,0
20240604,114500,137477742,1280,1280,1280,1280,5000
20240604,114400,131077742,1280,1280,1280,1280,1
20240604,114300,131076462,1280,1280,1280,1280,0
20240604,114200,131076462,1280,1280,1280,1280,100
20240604,114100,130948462,1280,1280,1280,1280,53
20240604,114000,130880622,1280,1280,1280,1280,0
20240604,113900,130880622,1280,1280,1280,1280,0
20240604,113800,130880622,1280,1280,1280,1280,10
20240604,113700,130867822,1280,1280,1280,1280,0
20240604,113600,130867822,1280,1280,1280,1280,0
20240604,113500,130867822,1280,1280,1280,1280,0
20240604,113400,130867822,1280,1280,1280,1280,9
20240604,113300,130856302,1281,1281,1281,1281,0
20240604,113200,130856302,1281,1281,1281,1281,0
20240604,113100,130856302,1281,1281,1281,1281,0
20240604,113000,130856302,1281,1280,1281,1280,200
20240604,112900,130600103,1279,1279,1279,1279,0
20240604,112800,130600103,1279,1279,1279,1279,1
20240604,112700,130598824,1279,1279,1279,1279,0
20240604,112600,130598824,1279,1279,1279,1279,1
20240604,112500,130597545,1279,1279,1279,1278,6
20240604,112400,130589872,1279,1279,1279,1279,15
20240604,112300,130570687,1279,1279,1279,1279,66
20240604,112200,130486273,1281,1280,1281,1280,40
20240604,112100,130435071,1280,1280,1280,1280,0
20240604,112000,130435071,1280,1280,1280,1280,23
20240604,111900,130405631,1281,1281,1281,1281,0
20240604,111800,130405631,1281,1281,1281,1281,0
20240604,111700,130405631,1281,1281,1281,1281,0
20240604,111600,130405631,1281,1281,1281,1281,0
20240604,111500,130405631,1281,1281,1281,1281,100
20240604,111400,130277531,1281,1281,1281,1281,0
20240604,111300,130277531,1281,1281,1281,1281,0
20240604,111200,130277531,1281,1281,1281,1281,0
20240604,111100,130277531,1281,1281,1281,1281,0
20240604,111000,130277531,1281,1281,1281,1281,0
20240604,110900,130277531,1281,1281,1281,1281,0
20240604,110800,130277531,1281,1281,1281,1281,0
20240604,110700,130277531,1281,1281,1281,1281,0
20240604,110600,130277531,1281,1281,1281,1281,0
20240604,110500,130277531,1281,1281,1281,1281,0
20240604,110400,130277531,1281,1281,1281,1281,106
20240604,110300,130141745,1281,1280,1281,1280,11
20240604,110200,130127655,1279,1278,1279,1278,3132
20240604,110100,126124958,1277,1277,1277,1277,0
20240604,110000,126124958,1277,1279,1279,1277,300
20240604,105900,125741551,1280,1280,1280,1280,3000
20240604,105800,121901551,1284,1279,1284,1279,1759
20240604,105700,119650027,1280,1280,1280,1279,5001
20240604,105600,113252375,1279,1282,1282,1279,11082
20240604,105500,99073463,1280,1280,1280,1280,0
20240604,105400,99073463,1280,1280,1287,1280,216
20240604,105300,98796076,1284,1280,1284,1280,60
20240604,105200,98719064,1283,1279,1283,1279,1361
20240604,105100,96973269,1277,1277,1277,1277,0
20240604,105000,96973269,1277,1277,1277,1277,0
20240604,104900,96973269,1277,1277,1277,1277,2
20240604,104800,96970715,1277,1277,1277,1277,0
20240604,104700,96970715,1277,1277,1277,1277,0
20240604,104600,96970715,1277,1277,1277,1277,31
20240604,104500,96931128,1282,1282,1282,1282,0
20240604,104400,96931128,1282,1282,1282,1282,0
20240604,104300,96931128,1282,1279,1282,1279,50
20240604,104200,96867111,1279,1279,1279,1279,300
20240604,104100,96483411,1277,1277,1277,1277,100
20240604,104000,96355711,1276,1279,1279,1276,3339
20240604,103900,92086147,1276,1276,1276,1276,521
20240604,103800,91421351,1276,1277,1277,1276,479
20240604,103700,90810129,1277,1277,1277,1277,0
20240604,103600,90810129,1277,1277,1277,1277,0
20240604,103500,90810129,1277,1277,1277,1277,87
20240604,103400,90699030,1278,1278,1278,1278,0
20240604,103300,90699030,1278,1278,1278,1278,14
20240604,103200,90681138,1278,1278,1278,1278,100
20240604,103100,90553338,1278,1279,1279,1278,53
20240604,103000,90485554,1279,1278,1279,1278,504
20240604,102900,89841438,1278,1278,1278,1278,0
20240604,102800,89841438,1278,1278,1278,1278,0
20240604,102700,89841438,1278,1278,1278,1278,185
20240604,102600,89605008,1279,1279,1279,1279,0
20240604,102500,89605008,1279,1279,1279,1279,2
20240604,102400,89602450,1278,1278,1278,1278,0
20240604,102300,89602450,1278,1278,1278,1278,0
20240604,102200,89602450,1278,1278,1278,1278,0
20240604,102100,89602450,1278,1279,1279,1278,322
20240604,102000,89190624,1279,1278,1279,1278,316
20240604,101900,88786766,1278,1278,1278,1278,0
20240604,101800,88786766,1278,1277,1278,1277,12
20240604,101700,88771431,1278,1278,1278,1278,50
20240604,101600,88707531,1278,1278,1278,1278,49
20240604,101500,88644909,1279,1279,1279,1279,0
20240604,101400,88644909,1279,1279,1279,1279,11
20240604,101300,88630840,1279,1279,1279,1279,140
20240604,101200,88451780,1278,1278,1278,1278,1
20240604,101100,88450502,1278,1278,1278,1278,99
20240604,101000,88323980,1279,1277,1279,1277,11
20240604,100900,88309914,1279,1279,1279,1279,0
20240604,100800,88309914,1279,1276,1279,1276,558
20240604,100700,87597859,1276,1276,1276,1276,36
20240604,100600,87551923,1274,1275,1276,1274,1479
20240604,100500,85667644,1279,1279,1279,1279,0
20240604,100400,85667644,1279,1279,1279,1279,4
20240604,100300,85662528,1274,1274,1274,1274,3
20240604,100200,85658706,1274,1274,1275,1274,1296
20240604,100100,84006318,1274,1274,1274,1274,5000
20240604,100000,77636318,1274,1274,1274,1274,18
20240604,095900,77613386,1273,1273,1273,1273,724
20240604,095800,76691734,1273,1274,1274,1273,3559
20240604,095700,72160868,1274,1275,1275,1274,5000
20240604,095600,65790676,1276,1276,1276,1276,2
20240604,095500,65788124,1276,1276,1276,1276,448
20240604,095400,65216476,1276,1276,1276,1276,53
20240604,095300,65148848,1277,1277,1277,1277,0
20240604,095200,65148848,1277,1277,1277,1277,0
20240604,095100,65148848,1277,1277,1277,1277,0
20240604,095000,65148848,1277,1277,1277,1277,0
20240604,094900,65148848,1277,1278,1278,1277,3192
20240604,094800,61072623,1279,1279,1280,1279,31
20240604,094700,61032972,1280,1280,1280,1280,0
20240604,094600,61032972,1280,1281,1281,1280,59
20240604,094500,60957430,1281,1281,1281,1281,10
20240604,094400,60944620,1280,1280,1280,1280,200
20240604,094300,60688620,1281,1281,1281,1281,106
20240604,094200,60552834,1281,1281,1281,1281,4
20240604,094100,60547710,1281,1281,1281,1281,10
20240604,094000,60534900,1281,1282,1282,1281,4
20240604,093900,60529773,1282,1281,1282,1281,34
20240604,093800,60486187,1282,1281,1282,1281,58
20240604,093700,60411833,1282,1281,1282,1281,426
20240604,093600,59865885,1281,1281,1281,1281,2901
20240604,093500,56149704,1280,1281,1281,1280,73
20240604,093400,56056254,1281,1280,1281,1280,93
20240604,093300,55937212,1280,1280,1280,1280,83
20240604,093200,55830972,1281,1280,1281,1280,32
20240604,093100,55790007,1280,1279,1280,1279,821
20240604,093000,54739128,1280,1278,1280,1278,21
20240604,092900,54712261,1277,1276,1277,1276,60
20240604,092800,54635642,1274,1277,1277,1274,7832
20240604,092700,44647951,1276,1275,1281,1275,10
20240604,092600,44635183,1275,1273,1280,1273,11
20240604,092500,44621166,1273,1277,1277,1272,7373
20240604,092400,35234361,1281,1281,1281,1281,64
20240604,092300,35152377,1277,1277,1277,1277,2
20240604,092200,35149823,1282,1277,1282,1277,5
20240604,092100,35143433,1277,1282,1282,1276,2761
20240604,092000,31616616,1278,1279,1279,1278,656
20240604,091900,30778198,1282,1282,1282,1282,6
20240604,091800,30770506,1280,1280,1280,1280,0
20240604,091700,30770506,1280,1280,1282,1280,1002
20240604,091600,29487944,1280,1274,1280,1274,2740
20240604,091500,25992104,1275,1275,1275,1275,0
20240604,091400,25992104,1275,1274,1275,1272,1002
20240604,091300,24717402,1275,1275,1275,1275,0
20240604,091200,24717402,1275,1275,1275,1275,0
20240604,091100,24717402,1275,1275,1275,1275,1
20240604,091000,24716127,1275,1275,1275,1275,4
20240604,090900,24711027,1275,1276,1276,1275,748
20240604,090800,23756594,1278,1278,1278,1278,0
20240604,090700,23756594,1278,1278,1278,1278,0
20240604,090600,23756594,1278,1278,1278,1278,0
20240604,090500,23756594,1278,1277,1278,1277,4
20240604,090400,23751483,1270,1276,1276,1270,10035
20240604,090300,11006627,1280,1280,1280,1280,0
20240604,090200,11006627,1280,1280,1280,1280,0
20240604,090100,11006627,1280,1280,1280,1280,0
20240604,090000,11006627,1280,1272,1280,1272,8652