KissMeData/047400/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,193300,519802320,2495,2495,2495,2495,6319
20240628,193200,519802320,2495,2495,2495,2495,0
20240628,193100,519802320,2495,2495,2495,2495,0
20240628,193000,519802320,2495,2495,2495,2495,0
20240628,192900,519802320,2495,2495,2495,2495,0
20240628,192800,519802320,2495,2495,2495,2495,0
20240628,192700,519802320,2495,2495,2495,2495,0
20240628,192600,519802320,2495,2495,2495,2495,0
20240628,192500,519802320,2495,2495,2495,2495,0
20240628,192400,519802320,2495,2495,2495,2495,0
20240628,192300,519802320,2495,2495,2495,2495,0
20240628,192200,519802320,2495,2495,2495,2495,0
20240628,192100,519802320,2495,2495,2495,2495,0
20240628,192000,519802320,2495,2495,2495,2495,0
20240628,191900,519802320,2495,2495,2495,2495,0
20240628,191800,519802320,2495,2495,2495,2495,0
20240628,191700,519802320,2495,2495,2495,2495,0
20240628,191600,519802320,2495,2495,2495,2495,0
20240628,191500,519802320,2495,2495,2495,2495,0
20240628,191400,519802320,2495,2495,2495,2495,0
20240628,191300,519802320,2495,2495,2495,2495,0
20240628,191200,519802320,2495,2495,2495,2495,0
20240628,191100,519802320,2495,2495,2495,2495,0
20240628,191000,519802320,2495,2495,2495,2495,0
20240628,190900,519802320,2495,2495,2495,2495,0
20240628,190800,519802320,2495,2495,2495,2495,0
20240628,190700,519802320,2495,2495,2495,2495,0
20240628,190600,519802320,2495,2495,2495,2495,0
20240628,190500,519802320,2495,2495,2495,2495,0
20240628,190400,519802320,2495,2495,2495,2495,0
20240628,190300,519802320,2495,2495,2495,2495,6319
20240628,190200,519802320,2495,2495,2495,2495,0
20240628,190100,519802320,2495,2495,2495,2495,0
20240628,190000,519802320,2495,2495,2495,2495,0
20240628,185900,519802320,2495,2495,2495,2495,0
20240628,185800,519802320,2495,2495,2495,2495,0
20240628,185700,519802320,2495,2495,2495,2495,0
20240628,185600,519802320,2495,2495,2495,2495,0
20240628,185500,519802320,2495,2495,2495,2495,0
20240628,185400,519802320,2495,2495,2495,2495,0
20240628,185300,519802320,2495,2495,2495,2495,0
20240628,185200,519802320,2495,2495,2495,2495,0
20240628,185100,519802320,2495,2495,2495,2495,0
20240628,185000,519802320,2495,2495,2495,2495,0
20240628,184900,519802320,2495,2495,2495,2495,0
20240628,184800,519802320,2495,2495,2495,2495,0
20240628,184700,519802320,2495,2495,2495,2495,0
20240628,184600,519802320,2495,2495,2495,2495,0
20240628,184500,519802320,2495,2495,2495,2495,0
20240628,184400,519802320,2495,2495,2495,2495,0
20240628,184300,519802320,2495,2495,2495,2495,0
20240628,184200,519802320,2495,2495,2495,2495,0
20240628,184100,519802320,2495,2495,2495,2495,0
20240628,184000,519802320,2495,2495,2495,2495,0
20240628,183900,519802320,2495,2495,2495,2495,0
20240628,183800,519802320,2495,2495,2495,2495,0
20240628,183700,519802320,2495,2495,2495,2495,0
20240628,183600,519802320,2495,2495,2495,2495,0
20240628,183500,519802320,2495,2495,2495,2495,0
20240628,183400,519802320,2495,2495,2495,2495,0
20240628,183300,519802320,2495,2495,2495,2495,6319
20240628,183200,519802320,2495,2495,2495,2495,0
20240628,183100,519802320,2495,2495,2495,2495,0
20240628,183000,519802320,2495,2495,2495,2495,0
20240628,182900,519802320,2495,2495,2495,2495,0
20240628,182800,519802320,2495,2495,2495,2495,0
20240628,182700,519802320,2495,2495,2495,2495,0
20240628,182600,519802320,2495,2495,2495,2495,0
20240628,182500,519802320,2495,2495,2495,2495,0
20240628,182400,519802320,2495,2495,2495,2495,0
20240628,182300,519802320,2495,2495,2495,2495,0
20240628,182200,519802320,2495,2495,2495,2495,0
20240628,182100,519802320,2495,2495,2495,2495,0
20240628,182000,519802320,2495,2495,2495,2495,0
20240628,181900,519802320,2495,2495,2495,2495,0
20240628,181800,519802320,2495,2495,2495,2495,0
20240628,181700,519802320,2495,2495,2495,2495,0
20240628,181600,519802320,2495,2495,2495,2495,0
20240628,181500,519802320,2495,2495,2495,2495,0
20240628,181400,519802320,2495,2495,2495,2495,0
20240628,181300,519802320,2495,2495,2495,2495,0
20240628,181200,519802320,2495,2495,2495,2495,0
20240628,181100,519802320,2495,2495,2495,2495,0
20240628,181000,519802320,2495,2495,2495,2495,0
20240628,180900,519802320,2495,2495,2495,2495,0
20240628,180800,519802320,2495,2495,2495,2495,0
20240628,180700,519802320,2495,2495,2495,2495,0
20240628,180600,519802320,2495,2495,2495,2495,0
20240628,180500,519802320,2495,2495,2495,2495,0
20240628,180400,519802320,2495,2495,2495,2495,0
20240628,180300,519802320,2495,2495,2495,2495,6319
20240628,180200,519802320,2495,2495,2495,2495,0
20240628,180100,519802320,2495,2495,2495,2495,0
20240628,180000,519802320,2495,2495,2495,2495,0
20240628,175900,519802320,2495,2495,2495,2495,0
20240628,175800,519802320,2495,2495,2495,2495,0
20240628,175700,519802320,2495,2495,2495,2495,0
20240628,175600,519802320,2495,2495,2495,2495,0
20240628,175500,519802320,2495,2495,2495,2495,0
20240628,175400,519802320,2495,2495,2495,2495,0
20240628,175300,519802320,2495,2495,2495,2495,0
20240628,175200,519802320,2495,2495,2495,2495,0
20240628,175100,519802320,2495,2495,2495,2495,0
20240628,175000,519802320,2495,2495,2495,2495,0
20240628,174900,519802320,2495,2495,2495,2495,0
20240628,174800,519802320,2495,2495,2495,2495,0
20240628,174700,519802320,2495,2495,2495,2495,0
20240628,174600,519802320,2495,2495,2495,2495,0
20240628,174500,519802320,2495,2495,2495,2495,0
20240628,174400,519802320,2495,2495,2495,2495,0
20240628,174300,519802320,2495,2495,2495,2495,0
20240628,174200,519802320,2495,2495,2495,2495,0
20240628,174100,519802320,2495,2495,2495,2495,0
20240628,174000,519802320,2495,2495,2495,2495,0
20240628,173900,519802320,2495,2495,2495,2495,0
20240628,173800,519802320,2495,2495,2495,2495,0
20240628,173700,519802320,2495,2495,2495,2495,0
20240628,173600,519802320,2495,2495,2495,2495,0
20240628,173500,519802320,2495,2495,2495,2495,0
20240628,173400,519802320,2495,2495,2495,2495,0
20240628,173300,519802320,2495,2495,2495,2495,6319
20240628,173200,519802320,2495,2495,2495,2495,0
20240628,173100,519802320,2495,2495,2495,2495,0
20240628,173000,519802320,2495,2495,2495,2495,0
20240628,172900,519802320,2495,2495,2495,2495,0
20240628,172800,519802320,2495,2495,2495,2495,0
20240628,172700,519802320,2495,2495,2495,2495,0
20240628,172600,519802320,2495,2495,2495,2495,0
20240628,172500,519802320,2495,2495,2495,2495,0
20240628,172400,519802320,2495,2495,2495,2495,0
20240628,172300,519802320,2495,2495,2495,2495,0
20240628,172200,519802320,2495,2495,2495,2495,0
20240628,172100,519802320,2495,2495,2495,2495,0
20240628,172000,519802320,2495,2495,2495,2495,0
20240628,171900,519802320,2495,2495,2495,2495,0
20240628,171800,519802320,2495,2495,2495,2495,0
20240628,171700,519802320,2495,2495,2495,2495,0
20240628,171600,519802320,2495,2495,2495,2495,0
20240628,171500,519802320,2495,2495,2495,2495,0
20240628,171400,519802320,2495,2495,2495,2495,0
20240628,171300,519802320,2495,2495,2495,2495,0
20240628,171200,519802320,2495,2495,2495,2495,0
20240628,171100,519802320,2495,2495,2495,2495,0
20240628,171000,519802320,2495,2495,2495,2495,0
20240628,170900,519802320,2495,2495,2495,2495,0
20240628,170800,519802320,2495,2495,2495,2495,0
20240628,170700,519802320,2495,2495,2495,2495,0
20240628,170600,519802320,2495,2495,2495,2495,0
20240628,170500,519802320,2495,2495,2495,2495,0
20240628,170400,519802320,2495,2495,2495,2495,0
20240628,170300,519802320,2495,2495,2495,2495,6319
20240628,170200,519802320,2495,2495,2495,2495,0
20240628,170100,519802320,2495,2495,2495,2495,0
20240628,170000,519802320,2495,2495,2495,2495,0
20240628,165900,519802320,2495,2495,2495,2495,0
20240628,165800,519802320,2495,2495,2495,2495,0
20240628,165700,519802320,2495,2495,2495,2495,0
20240628,165600,519802320,2495,2495,2495,2495,0
20240628,165500,519802320,2495,2495,2495,2495,0
20240628,165400,519802320,2495,2495,2495,2495,0
20240628,165300,519802320,2495,2495,2495,2495,0
20240628,165200,519802320,2495,2495,2495,2495,0
20240628,165100,519802320,2495,2495,2495,2495,0
20240628,165000,519802320,2495,2495,2495,2495,0
20240628,164900,519802320,2495,2495,2495,2495,0
20240628,164800,519802320,2495,2495,2495,2495,0
20240628,164700,519802320,2495,2495,2495,2495,0
20240628,164600,519802320,2495,2495,2495,2495,0
20240628,164500,519802320,2495,2495,2495,2495,0
20240628,164400,519802320,2495,2495,2495,2495,0
20240628,164300,519802320,2495,2495,2495,2495,0
20240628,164200,519802320,2495,2495,2495,2495,0
20240628,164100,519802320,2495,2495,2495,2495,0
20240628,164000,519802320,2495,2495,2495,2495,0
20240628,163900,519802320,2495,2495,2495,2495,0
20240628,163800,519802320,2495,2495,2495,2495,0
20240628,163700,519802320,2495,2495,2495,2495,0
20240628,163600,519802320,2495,2495,2495,2495,0
20240628,163500,519802320,2495,2495,2495,2495,0
20240628,163400,519802320,2495,2495,2495,2495,0
20240628,163300,519802320,2495,2495,2495,2495,6319
20240628,163200,519802320,2495,2495,2495,2495,0
20240628,163100,519802320,2495,2495,2495,2495,0
20240628,163000,519802320,2495,2495,2495,2495,0
20240628,162900,519802320,2495,2495,2495,2495,0
20240628,162800,519802320,2495,2495,2495,2495,0
20240628,162700,519802320,2495,2495,2495,2495,0
20240628,162600,519802320,2495,2495,2495,2495,0
20240628,162500,519802320,2495,2495,2495,2495,0
20240628,162400,519802320,2495,2495,2495,2495,0
20240628,162300,519802320,2495,2495,2495,2495,0
20240628,162200,519802320,2495,2495,2495,2495,0
20240628,162100,519802320,2495,2495,2495,2495,0
20240628,162000,519802320,2495,2495,2495,2495,0
20240628,161900,519802320,2495,2495,2495,2495,0
20240628,161800,519802320,2495,2495,2495,2495,0
20240628,161700,519802320,2495,2495,2495,2495,0
20240628,161600,519802320,2495,2495,2495,2495,0
20240628,161500,519802320,2495,2495,2495,2495,0
20240628,161400,519802320,2495,2495,2495,2495,0
20240628,161300,519802320,2495,2495,2495,2495,0
20240628,161200,519802320,2495,2495,2495,2495,0
20240628,161100,519802320,2495,2495,2495,2495,0
20240628,161000,519802320,2495,2495,2495,2495,0
20240628,160900,519802320,2495,2495,2495,2495,0
20240628,160800,519802320,2495,2495,2495,2495,0
20240628,160700,519802320,2495,2495,2495,2495,0
20240628,160600,519802320,2495,2495,2495,2495,0
20240628,160500,519802320,2495,2495,2495,2495,0
20240628,160400,519802320,2495,2495,2495,2495,0
20240628,160300,519802320,2495,2495,2495,2495,6319
20240628,160200,519802320,2495,2495,2495,2495,0
20240628,160100,519802320,2495,2495,2495,2495,0
20240628,160000,519802320,2495,2495,2495,2495,0
20240628,155900,519802320,2495,2495,2495,2495,0
20240628,155800,519802320,2495,2495,2495,2495,0
20240628,155700,519802320,2495,2495,2495,2495,0
20240628,155600,519802320,2495,2495,2495,2495,0
20240628,155500,519802320,2495,2495,2495,2495,0
20240628,155400,519802320,2495,2495,2495,2495,0
20240628,155300,519802320,2495,2495,2495,2495,0
20240628,155200,519802320,2495,2495,2495,2495,0
20240628,155100,519802320,2495,2495,2495,2495,0
20240628,155000,519802320,2495,2495,2495,2495,0
20240628,154900,519802320,2495,2495,2495,2495,0
20240628,154800,519802320,2495,2495,2495,2495,0
20240628,154700,519802320,2495,2495,2495,2495,0
20240628,154600,519802320,2495,2495,2495,2495,0
20240628,154500,519802320,2495,2495,2495,2495,0
20240628,154400,519802320,2495,2495,2495,2495,0
20240628,154300,519802320,2495,2495,2495,2495,0
20240628,154200,519802320,2495,2495,2495,2495,0
20240628,154100,519802320,2495,2495,2495,2495,0
20240628,154000,519802320,2495,2495,2495,2495,0
20240628,153900,519802320,2495,2495,2495,2495,0
20240628,153800,519802320,2495,2495,2495,2495,0
20240628,153700,519802320,2495,2495,2495,2495,0
20240628,153600,519802320,2495,2495,2495,2495,0
20240628,153500,519802320,2495,2495,2495,2495,0
20240628,153400,519802320,2495,2495,2495,2495,0
20240628,153300,519802320,2495,2495,2495,2495,6319
20240628,153200,519802320,2495,2495,2495,2495,0
20240628,153100,519802320,2495,2495,2495,2495,0
20240628,153000,519802320,2495,2495,2495,2495,6319
20240628,152900,504036415,2495,2495,2495,2495,0
20240628,152800,504036415,2495,2495,2495,2495,0
20240628,152700,504036415,2495,2495,2495,2495,0
20240628,152600,504036415,2495,2495,2495,2495,0
20240628,152500,504036415,2495,2495,2495,2495,0
20240628,152400,504036415,2495,2495,2495,2495,0
20240628,152300,504036415,2495,2495,2495,2495,0
20240628,152200,504036415,2495,2495,2495,2495,0
20240628,152100,504036415,2495,2495,2495,2495,0
20240628,152000,504036415,2495,2495,2495,2495,0
20240628,151900,504036415,2495,2495,2495,2495,6183
20240628,151800,488609830,2495,2490,2495,2490,746
20240628,151700,486752270,2495,2490,2495,2490,2014
20240628,151600,481737340,2495,2495,2495,2490,917
20240628,151500,479451870,2495,2495,2495,2495,45
20240628,151400,479339595,2495,2495,2495,2495,0
20240628,151300,479339595,2495,2495,2495,2495,10
20240628,151200,479314645,2495,2495,2495,2495,0
20240628,151100,479314645,2495,2490,2495,2490,15
20240628,151000,479277290,2490,2490,2490,2490,1070
20240628,150900,476612990,2495,2495,2495,2495,0
20240628,150800,476612990,2495,2495,2495,2495,256
20240628,150700,475974270,2490,2490,2490,2490,0
20240628,150600,475974270,2490,2490,2490,2490,0
20240628,150500,475974270,2490,2490,2490,2490,110
20240628,150400,475700370,2495,2500,2500,2495,969
20240628,150300,473282695,2500,2500,2500,2500,500
20240628,150200,472032695,2500,2500,2500,2500,40
20240628,150100,471932695,2500,2500,2500,2500,40
20240628,150000,471832695,2500,2500,2500,2500,0
20240628,145900,471832695,2500,2500,2500,2500,53
20240628,145800,471700195,2500,2500,2500,2500,39
20240628,145700,471602695,2500,2500,2500,2500,225
20240628,145600,471040195,2500,2500,2500,2500,0
20240628,145500,471040195,2500,2500,2500,2500,802
20240628,145400,469035195,2505,2505,2505,2505,1
20240628,145300,469032690,2500,2500,2500,2500,1
20240628,145200,469030190,2500,2505,2505,2500,210
20240628,145100,468504990,2505,2505,2505,2505,5
20240628,145000,468492465,2500,2500,2500,2500,0
20240628,144900,468492465,2500,2500,2500,2500,97
20240628,144800,468249965,2500,2500,2500,2500,1601
20240628,144700,464247465,2500,2500,2500,2500,39
20240628,144600,464149965,2495,2495,2495,2495,3018
20240628,144500,456620055,2500,2500,2500,2495,351
20240628,144400,455743305,2500,2500,2500,2500,741
20240628,144300,453890805,2500,2500,2500,2500,0
20240628,144200,453890805,2500,2500,2500,2500,0
20240628,144100,453890805,2500,2500,2500,2500,24
20240628,144000,453830805,2500,2500,2500,2500,176
20240628,143900,453390805,2500,2500,2500,2500,2
20240628,143800,453385805,2500,2500,2500,2500,175
20240628,143700,452948305,2500,2500,2500,2500,0
20240628,143600,452948305,2500,2500,2500,2500,0
20240628,143500,452948305,2500,2500,2500,2500,0
20240628,143400,452948305,2500,2500,2500,2500,100
20240628,143300,452698305,2500,2500,2500,2500,0
20240628,143200,452698305,2500,2500,2500,2500,0
20240628,143100,452698305,2500,2500,2500,2500,25
20240628,143000,452635805,2500,2500,2500,2500,634
20240628,142900,451050805,2500,2500,2500,2500,124
20240628,142800,450740805,2495,2495,2495,2495,0
20240628,142700,450740805,2495,2495,2495,2495,100
20240628,142600,450491305,2495,2495,2495,2495,225
20240628,142500,449929930,2495,2495,2495,2495,0
20240628,142400,449929930,2495,2500,2500,2495,370
20240628,142300,449006430,2500,2500,2500,2500,100
20240628,142200,448756430,2500,2500,2500,2500,50
20240628,142100,448631430,2500,2500,2500,2500,110
20240628,142000,448356430,2500,2500,2500,2500,0
20240628,141900,448356430,2500,2495,2500,2495,28
20240628,141800,448286560,2495,2495,2495,2495,50
20240628,141700,448161810,2495,2495,2495,2495,191
20240628,141600,447685265,2495,2500,2500,2495,134
20240628,141500,447350915,2500,2500,2500,2500,0
20240628,141400,447350915,2500,2500,2500,2500,489
20240628,141300,446128415,2500,2500,2500,2500,0
20240628,141200,446128415,2500,2500,2500,2500,0
20240628,141100,446128415,2500,2500,2500,2500,968
20240628,141000,443708415,2500,2500,2500,2500,3000
20240628,140900,436208415,2495,2495,2495,2495,0
20240628,140800,436208415,2495,2495,2495,2495,0
20240628,140700,436208415,2495,2495,2495,2495,1
20240628,140600,436205920,2490,2495,2495,2490,730
20240628,140500,434384865,2495,2495,2495,2495,0
20240628,140400,434384865,2495,2495,2495,2495,0
20240628,140300,434384865,2495,2495,2495,2495,0
20240628,140200,434384865,2495,2495,2495,2495,0
20240628,140100,434384865,2495,2495,2495,2495,0
20240628,140000,434384865,2495,2495,2495,2495,102
20240628,135900,434130375,2495,2495,2495,2495,84
20240628,135800,433920795,2495,2495,2495,2495,46
20240628,135700,433806025,2490,2490,2490,2490,28
20240628,135600,433736305,2495,2495,2495,2495,5
20240628,135500,433723830,2495,2495,2495,2495,10
20240628,135400,433698880,2495,2495,2495,2495,100
20240628,135300,433449380,2495,2495,2495,2495,472
20240628,135200,432271740,2500,2500,2500,2500,275
20240628,135100,431584240,2495,2495,2495,2495,0
20240628,135000,431584240,2495,2495,2495,2495,10
20240628,134900,431559290,2495,2495,2495,2495,474
20240628,134800,430376660,2495,2495,2495,2495,770
20240628,134700,428455510,2500,2500,2500,2500,39
20240628,134600,428358010,2500,2500,2500,2500,1
20240628,134500,428355510,2500,2500,2500,2500,0
20240628,134400,428355510,2500,2500,2500,2500,300
20240628,134300,427605510,2495,2495,2495,2495,173
20240628,134200,427173875,2495,2495,2495,2495,160
20240628,134100,426774675,2495,2495,2495,2495,0
20240628,134000,426774675,2495,2495,2495,2495,0
20240628,133900,426774675,2495,2495,2495,2495,0
20240628,133800,426774675,2495,2495,2495,2495,298
20240628,133700,426031165,2495,2495,2495,2495,0
20240628,133600,426031165,2495,2495,2495,2495,0
20240628,133500,426031165,2495,2495,2495,2495,1
20240628,133400,426028670,2490,2490,2490,2490,0
20240628,133300,426028670,2490,2490,2490,2490,0
20240628,133200,426028670,2490,2490,2490,2490,0
20240628,133100,426028670,2490,2490,2490,2490,0
20240628,133000,426028670,2490,2490,2490,2490,0
20240628,132900,426028670,2490,2490,2490,2490,0
20240628,132800,426028670,2490,2490,2490,2490,18
20240628,132700,425983850,2490,2495,2495,2490,271
20240628,132600,425309010,2490,2490,2490,2490,0
20240628,132500,425309010,2490,2490,2490,2490,0
20240628,132400,425309010,2490,2490,2490,2490,0
20240628,132300,425309010,2490,2495,2495,2490,101
20240628,132200,425057515,2490,2490,2490,2490,0
20240628,132100,425057515,2490,2490,2490,2490,0
20240628,132000,425057515,2490,2490,2490,2490,0
20240628,131900,425057515,2490,2490,2490,2490,0
20240628,131800,425057515,2490,2495,2495,2490,10
20240628,131700,425032610,2500,2500,2500,2500,0
20240628,131600,425032610,2500,2500,2500,2500,25
20240628,131500,424970110,2500,2500,2500,2500,1
20240628,131400,424967610,2480,2490,2490,2480,2130
20240628,131300,419673615,2500,2500,2500,2500,1
20240628,131200,419671115,2500,2500,2500,2500,40
20240628,131100,419571115,2500,2500,2500,2500,0
20240628,131000,419571115,2500,2490,2500,2490,101
20240628,130900,419319615,2490,2490,2490,2490,100
20240628,130800,419070615,2490,2490,2490,2490,1
20240628,130700,419068125,2485,2485,2485,2485,7
20240628,130600,419050730,2490,2490,2490,2490,2059
20240628,130500,413923820,2490,2490,2490,2490,0
20240628,130400,413923820,2490,2490,2490,2490,0
20240628,130300,413923820,2490,2490,2490,2490,1
20240628,130200,413921330,2500,2500,2500,2500,0
20240628,130100,413921330,2500,2500,2500,2500,0
20240628,130000,413921330,2500,2500,2500,2500,1
20240628,125900,413918830,2480,2495,2495,2480,118
20240628,125800,413624870,2480,2485,2485,2480,9420
20240628,125700,390216320,2485,2485,2485,2485,530
20240628,125600,388899270,2485,2485,2485,2485,30
20240628,125500,388824720,2495,2485,2495,2485,40
20240628,125400,388725220,2485,2485,2485,2485,1
20240628,125300,388722735,2485,2490,2490,2485,263
20240628,125200,388069025,2490,2490,2490,2490,30
20240628,125100,387994325,2490,2490,2490,2490,414
20240628,125000,386963465,2490,2495,2495,2490,369
20240628,124900,386043175,2495,2495,2495,2495,29
20240628,124800,385970820,2500,2495,2500,2495,101
20240628,124700,385718820,2495,2495,2495,2495,30
20240628,124600,385643970,2495,2495,2495,2495,30
20240628,124500,385569120,2495,2500,2500,2495,32
20240628,124400,385489270,2500,2495,2500,2495,135
20240628,124300,385151920,2490,2490,2490,2490,30
20240628,124200,385077220,2495,2495,2495,2495,251
20240628,124100,384450975,2490,2495,2495,2490,80
20240628,124000,384251525,2495,2490,2495,2485,772
20240628,123900,382329145,2495,2485,2495,2485,523
20240628,123800,381024560,2485,2485,2485,2485,30
20240628,123700,380950010,2485,2485,2485,2485,29
20240628,123600,380877945,2485,2485,2485,2485,10
20240628,123500,380853095,2485,2485,2485,2485,30
20240628,123400,380778545,2485,2485,2485,2485,30
20240628,123300,380703995,2485,2485,2485,2485,30
20240628,123200,380629445,2490,2490,2490,2485,140
20240628,123100,380280995,2490,2475,2490,2475,32
20240628,123000,380201765,2475,2485,2485,2475,5229
20240628,122900,367232785,2485,2490,2490,2485,270
20240628,122800,366560635,2490,2490,2490,2490,241
20240628,122700,365960545,2490,2490,2490,2490,30
20240628,122600,365885845,2490,2490,2490,2490,30
20240628,122500,365811145,2490,2490,2490,2490,129
20240628,122400,365489935,2495,2490,2495,2490,374
20240628,122300,364557350,2490,2490,2490,2490,30
20240628,122200,364482650,2490,2490,2490,2490,59
20240628,122100,364335740,2490,2485,2490,2485,156
20240628,122000,363947450,2485,2485,2485,2485,30
20240628,121900,363872900,2490,2485,2490,2485,13
20240628,121800,363840545,2485,2490,2490,2485,66
20240628,121700,363676355,2485,2490,2490,2485,66
20240628,121600,363512165,2485,2485,2485,2485,30
20240628,121500,363437615,2490,2490,2490,2485,358
20240628,121400,362546345,2490,2485,2490,2485,102
20240628,121300,362292515,2490,2490,2490,2490,300
20240628,121200,361545515,2485,2485,2485,2485,29
20240628,121100,361473450,2480,2480,2480,2480,250
20240628,121000,360853450,2480,2480,2480,2480,30
20240628,120900,360779050,2495,2480,2495,2480,531
20240628,120800,359462155,2480,2480,2480,2480,30
20240628,120700,359387755,2495,2495,2495,2495,300
20240628,120600,358639255,2480,2480,2480,2480,30
20240628,120500,358564855,2480,2480,2480,2480,39
20240628,120400,358468135,2480,2480,2480,2480,30
20240628,120300,358393735,2480,2495,2495,2480,130
20240628,120200,358069835,2475,2475,2475,2475,30
20240628,120100,357995585,2475,2475,2475,2475,181
20240628,120000,357547610,2475,2480,2495,2475,3084
20240628,115900,349909285,2480,2480,2480,2480,30
20240628,115800,349834885,2480,2480,2480,2480,30
20240628,115700,349760485,2480,2480,2480,2480,30
20240628,115600,349686085,2480,2480,2480,2480,230
20240628,115500,349115685,2500,2485,2500,2480,6501
20240628,115400,332985670,2485,2485,2485,2485,30
20240628,115300,332911120,2485,2485,2485,2485,44
20240628,115200,332801780,2490,2490,2490,2490,30
20240628,115100,332727080,2485,2485,2485,2485,30
20240628,115000,332652530,2485,2485,2485,2485,30
20240628,114900,332577980,2485,2485,2485,2485,0
20240628,114800,332577980,2485,2485,2485,2485,29
20240628,114700,332505915,2480,2495,2495,2480,50
20240628,114600,332381615,2500,2480,2500,2480,1030
20240628,114500,329807215,2480,2480,2480,2480,387
20240628,114400,328847455,2480,2480,2480,2480,30
20240628,114300,328773055,2485,2485,2485,2485,5059
20240628,114200,316201440,2485,2495,2495,2485,7991
20240628,114100,296299495,2495,2500,2500,2495,31
20240628,114000,296222145,2495,2500,2500,2495,130
20240628,113900,295897295,2495,2495,2495,2495,230
20240628,113800,295323445,2495,2495,2495,2495,10
20240628,113700,295298495,2495,2495,2495,2495,30
20240628,113600,295223645,2495,2495,2495,2495,29
20240628,113500,295151290,2495,2495,2495,2495,2050
20240628,113400,290036540,2495,2495,2495,2495,375
20240628,113300,289100915,2495,2495,2495,2495,30
20240628,113200,289026065,2495,2495,2495,2495,0
20240628,113100,289026065,2495,2495,2495,2495,530
20240628,113000,287703715,2495,2495,2495,2495,30
20240628,112900,287628865,2495,2500,2500,2495,37
20240628,112800,287536515,2495,2495,2495,2495,230
20240628,112700,286962665,2495,2495,2495,2495,30
20240628,112600,286887815,2495,2495,2495,2495,885
20240628,112500,284679740,2495,2495,2495,2495,30
20240628,112400,284604890,2495,2495,2495,2495,29
20240628,112300,284532535,2495,2495,2495,2495,30
20240628,112200,284457685,2495,2495,2495,2495,30
20240628,112100,284382835,2500,2490,2500,2490,208
20240628,112000,283863925,2495,2495,2495,2495,20
20240628,111900,283814025,2490,2490,2490,2490,30
20240628,111800,283739325,2490,2495,2495,2490,230
20240628,111700,283165625,2495,2495,2495,2490,210
20240628,111600,282641825,2495,2490,2495,2490,250
20240628,111500,282018825,2495,2490,2495,2490,130
20240628,111400,281694625,2495,2495,2495,2495,370
20240628,111300,280771475,2495,2500,2500,2495,34
20240628,111200,280686625,2500,2500,2500,2495,400
20240628,111100,279686770,2500,2500,2500,2500,1289
20240628,111000,276464270,2500,2490,2500,2490,951
20240628,110900,274087070,2490,2490,2490,2490,30
20240628,110800,274012370,2500,2500,2500,2500,32
20240628,110700,273932370,2490,2500,2500,2490,66
20240628,110600,273767670,2500,2500,2500,2490,66
20240628,110500,273602970,2490,2500,2500,2490,103
20240628,110400,273346270,2490,2490,2490,2490,208
20240628,110300,272828350,2490,2490,2490,2490,30
20240628,110200,272753650,2490,2490,2490,2490,0
20240628,110100,272753650,2490,2490,2490,2490,30
20240628,110000,272678950,2490,2505,2505,2490,42
20240628,105900,272574175,2490,2490,2490,2490,30
20240628,105800,272499475,2490,2490,2490,2490,30
20240628,105700,272424775,2495,2495,2495,2495,1000
20240628,105600,269929775,2495,2495,2495,2495,30
20240628,105500,269854925,2490,2490,2490,2490,30
20240628,105400,269780225,2490,2490,2500,2490,636
20240628,105300,268195585,2490,2490,2490,2490,530
20240628,105200,266875885,2490,2495,2495,2490,444
20240628,105100,265768255,2490,2490,2490,2490,15
20240628,105000,265730905,2490,2490,2490,2490,30
20240628,104900,265656205,2490,2490,2490,2490,30
20240628,104800,265581505,2490,2500,2500,2490,4859
20240628,104700,253454195,2500,2500,2500,2500,30
20240628,104600,253379195,2500,2500,2500,2500,150
20240628,104500,253004195,2500,2500,2500,2500,100
20240628,104400,252754195,2500,2500,2500,2500,30
20240628,104300,252679195,2500,2500,2500,2500,63
20240628,104200,252521695,2500,2500,2500,2495,267
20240628,104100,251854345,2500,2495,2500,2495,1030
20240628,104000,249279495,2495,2495,2495,2495,30
20240628,103900,249204645,2500,2500,2500,2500,20
20240628,103800,249154645,2500,2500,2500,2495,36
20240628,103700,249064795,2495,2495,2495,2495,30
20240628,103600,248989945,2495,2495,2495,2495,49
20240628,103500,248867690,2495,2495,2495,2495,30
20240628,103400,248792840,2495,2495,2495,2495,312
20240628,103300,248014400,2500,2495,2500,2495,201
20240628,103200,247512900,2495,2495,2495,2495,30
20240628,103100,247438050,2495,2495,2495,2495,71
20240628,103000,247260905,2495,2495,2495,2495,30
20240628,102900,247186055,2495,2495,2495,2495,30
20240628,102800,247111205,2495,2495,2495,2495,60
20240628,102700,246961505,2495,2495,2495,2495,0
20240628,102600,246961505,2495,2500,2500,2495,422
20240628,102500,245907615,2495,2495,2495,2495,130
20240628,102400,245583265,2495,2495,2495,2495,429
20240628,102300,244512910,2495,2495,2495,2495,30
20240628,102200,244438060,2500,2490,2500,2490,248
20240628,102100,243819445,2495,2495,2495,2495,0
20240628,102000,243819445,2495,2500,2500,2495,11
20240628,101900,243791950,2490,2490,2490,2490,30
20240628,101800,243717250,2490,2490,2490,2490,30
20240628,101700,243642550,2490,2490,2490,2490,30
20240628,101600,243567850,2490,2490,2500,2490,4483
20240628,101500,232404980,2490,2490,2490,2490,179
20240628,101400,231959270,2490,2490,2490,2490,130
20240628,101300,231635570,2490,2490,2490,2490,30
20240628,101200,231560870,2490,2495,2495,2490,1379
20240628,101100,228120410,2495,2495,2495,2495,630
20240628,101000,226548560,2495,2495,2495,2495,80
20240628,100900,226348960,2495,2495,2500,2495,873
20240628,100800,224170815,2495,2495,2495,2495,30
20240628,100700,224095965,2495,2500,2500,2495,73
20240628,100600,223913615,2500,2495,2500,2495,33
20240628,100500,223831265,2500,2500,2500,2500,296
20240628,100400,223091265,2505,2505,2505,2505,252
20240628,100300,222460005,2500,2500,2500,2500,205
20240628,100200,221947505,2500,2500,2500,2495,65
20240628,100100,221785155,2500,2500,2500,2495,246
20240628,100000,221170305,2500,2495,2500,2495,150
20240628,095900,220795450,2500,2495,2500,2495,230
20240628,095800,220220600,2500,2500,2500,2500,200
20240628,095700,219720600,2495,2495,2495,2495,60
20240628,095600,219570900,2490,2495,2495,2490,32
20240628,095500,219491210,2495,2490,2495,2490,31
20240628,095400,219414015,2490,2490,2490,2490,30
20240628,095300,219339315,2490,2490,2495,2490,235
20240628,095200,218754150,2495,2500,2500,2495,975
20240628,095100,216321520,2500,2495,2500,2495,31
20240628,095000,216244170,2495,2500,2500,2495,130
20240628,094900,215919320,2500,2495,2500,2495,263
20240628,094800,215262970,2495,2495,2495,2495,143
20240628,094700,214906185,2495,2490,2495,2490,38
20240628,094600,214811525,2490,2490,2490,2490,0
20240628,094500,214811525,2490,2495,2500,2490,92
20240628,094400,214581880,2500,2490,2500,2490,631
20240628,094300,213004690,2500,2490,2500,2490,137
20240628,094200,212663500,2490,2500,2500,2490,665
20240628,094100,211005390,2500,2495,2500,2490,2500
20240628,094000,204766940,2495,2495,2495,2495,2000
20240628,093900,199776940,2500,2500,2500,2500,1787
20240628,093800,195309440,2500,2505,2505,2500,108
20240628,093700,195039435,2500,2500,2500,2495,802
20240628,093600,193034585,2500,2500,2500,2495,150
20240628,093500,192659730,2500,2490,2500,2490,1642
20240628,093400,188561410,2490,2490,2495,2490,1288
20240628,093300,185353425,2490,2495,2495,2490,59
20240628,093200,185206495,2495,2495,2495,2490,218
20240628,093100,184662735,2485,2495,2495,2485,229
20240628,093000,184093445,2495,2490,2495,2490,505
20240628,092900,182835980,2495,2490,2495,2490,710
20240628,092800,181068030,2490,2495,2495,2490,530
20240628,092700,179745830,2490,2490,2490,2490,160
20240628,092600,179347430,2490,2490,2490,2490,642
20240628,092500,177748850,2495,2495,2495,2490,222
20240628,092400,177195610,2490,2495,2495,2490,927
20240628,092300,174887345,2490,2490,2490,2490,1553
20240628,092200,171020375,2490,2500,2500,2490,31
20240628,092100,170943175,2485,2500,2500,2485,1264
20240628,092000,167796245,2495,2495,2495,2490,2200
20240628,091900,162307395,2495,2490,2495,2490,1428
20240628,091800,158744985,2495,2490,2495,2485,1695
20240628,091700,154523380,2485,2485,2485,2485,288
20240628,091600,153807700,2485,2490,2490,2485,148
20240628,091500,153439330,2480,2490,2490,2480,76
20240628,091400,153250390,2490,2480,2490,2480,126
20240628,091300,152937325,2480,2485,2485,2480,428
20240628,091200,151874360,2480,2480,2480,2480,2061
20240628,091100,146763080,2480,2480,2480,2480,288
20240628,091000,146048840,2480,2485,2485,2480,294
20240628,090900,145318400,2475,2470,2485,2470,3453
20240628,090800,136780350,2465,2485,2485,2460,5099
20240628,090700,124188155,2480,2490,2490,2480,15708
20240628,090600,85221705,2490,2490,2495,2490,1332
20240628,090500,81905010,2490,2495,2495,2490,783
20240628,090400,79953015,2495,2500,2500,2495,95
20240628,090300,79715600,2500,2505,2505,2485,5633
20240628,090200,65707480,2505,2495,2505,2495,2121
20240628,090100,60415425,2490,2500,2510,2490,3188
20240628,090000,52463910,2500,2500,2540,2500,20980