KissMeData/105760/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,201700,791162020,9830,9830,9830,9830,294
20240628,201600,791162020,9830,9830,9830,9830,0
20240628,201500,791162020,9830,9830,9830,9830,0
20240628,201400,791162020,9830,9830,9830,9830,0
20240628,201300,791162020,9830,9830,9830,9830,0
20240628,201200,791162020,9830,9830,9830,9830,0
20240628,201100,791162020,9830,9830,9830,9830,0
20240628,201000,791162020,9830,9830,9830,9830,0
20240628,200900,791162020,9830,9830,9830,9830,0
20240628,200800,791162020,9830,9830,9830,9830,0
20240628,200700,791162020,9830,9830,9830,9830,0
20240628,200600,791162020,9830,9830,9830,9830,0
20240628,200500,791162020,9830,9830,9830,9830,0
20240628,200400,791162020,9830,9830,9830,9830,0
20240628,200300,791162020,9830,9830,9830,9830,0
20240628,200200,791162020,9830,9830,9830,9830,0
20240628,200100,791162020,9830,9830,9830,9830,0
20240628,200000,791162020,9830,9830,9830,9830,0
20240628,195900,791162020,9830,9830,9830,9830,0
20240628,195800,791162020,9830,9830,9830,9830,0
20240628,195700,791162020,9830,9830,9830,9830,0
20240628,195600,791162020,9830,9830,9830,9830,0
20240628,195500,791162020,9830,9830,9830,9830,0
20240628,195400,791162020,9830,9830,9830,9830,0
20240628,195300,791162020,9830,9830,9830,9830,0
20240628,195200,791162020,9830,9830,9830,9830,0
20240628,195100,791162020,9830,9830,9830,9830,0
20240628,195000,791162020,9830,9830,9830,9830,0
20240628,194900,791162020,9830,9830,9830,9830,0
20240628,194800,791162020,9830,9830,9830,9830,0
20240628,194700,791162020,9830,9830,9830,9830,294
20240628,194600,791162020,9830,9830,9830,9830,0
20240628,194500,791162020,9830,9830,9830,9830,0
20240628,194400,791162020,9830,9830,9830,9830,0
20240628,194300,791162020,9830,9830,9830,9830,0
20240628,194200,791162020,9830,9830,9830,9830,0
20240628,194100,791162020,9830,9830,9830,9830,0
20240628,194000,791162020,9830,9830,9830,9830,0
20240628,193900,791162020,9830,9830,9830,9830,0
20240628,193800,791162020,9830,9830,9830,9830,0
20240628,193700,791162020,9830,9830,9830,9830,0
20240628,193600,791162020,9830,9830,9830,9830,0
20240628,193500,791162020,9830,9830,9830,9830,0
20240628,193400,791162020,9830,9830,9830,9830,0
20240628,193300,791162020,9830,9830,9830,9830,0
20240628,193200,791162020,9830,9830,9830,9830,0
20240628,193100,791162020,9830,9830,9830,9830,0
20240628,193000,791162020,9830,9830,9830,9830,0
20240628,192900,791162020,9830,9830,9830,9830,0
20240628,192800,791162020,9830,9830,9830,9830,0
20240628,192700,791162020,9830,9830,9830,9830,0
20240628,192600,791162020,9830,9830,9830,9830,0
20240628,192500,791162020,9830,9830,9830,9830,0
20240628,192400,791162020,9830,9830,9830,9830,0
20240628,192300,791162020,9830,9830,9830,9830,0
20240628,192200,791162020,9830,9830,9830,9830,0
20240628,192100,791162020,9830,9830,9830,9830,0
20240628,192000,791162020,9830,9830,9830,9830,0
20240628,191900,791162020,9830,9830,9830,9830,0
20240628,191800,791162020,9830,9830,9830,9830,0
20240628,191700,791162020,9830,9830,9830,9830,294
20240628,191600,791162020,9830,9830,9830,9830,0
20240628,191500,791162020,9830,9830,9830,9830,0
20240628,191400,791162020,9830,9830,9830,9830,0
20240628,191300,791162020,9830,9830,9830,9830,0
20240628,191200,791162020,9830,9830,9830,9830,0
20240628,191100,791162020,9830,9830,9830,9830,0
20240628,191000,791162020,9830,9830,9830,9830,0
20240628,190900,791162020,9830,9830,9830,9830,0
20240628,190800,791162020,9830,9830,9830,9830,0
20240628,190700,791162020,9830,9830,9830,9830,0
20240628,190600,791162020,9830,9830,9830,9830,0
20240628,190500,791162020,9830,9830,9830,9830,0
20240628,190400,791162020,9830,9830,9830,9830,0
20240628,190300,791162020,9830,9830,9830,9830,0
20240628,190200,791162020,9830,9830,9830,9830,0
20240628,190100,791162020,9830,9830,9830,9830,0
20240628,190000,791162020,9830,9830,9830,9830,0
20240628,185900,791162020,9830,9830,9830,9830,0
20240628,185800,791162020,9830,9830,9830,9830,0
20240628,185700,791162020,9830,9830,9830,9830,0
20240628,185600,791162020,9830,9830,9830,9830,0
20240628,185500,791162020,9830,9830,9830,9830,0
20240628,185400,791162020,9830,9830,9830,9830,0
20240628,185300,791162020,9830,9830,9830,9830,0
20240628,185200,791162020,9830,9830,9830,9830,0
20240628,185100,791162020,9830,9830,9830,9830,0
20240628,185000,791162020,9830,9830,9830,9830,0
20240628,184900,791162020,9830,9830,9830,9830,0
20240628,184800,791162020,9830,9830,9830,9830,0
20240628,184700,791162020,9830,9830,9830,9830,294
20240628,184600,791162020,9830,9830,9830,9830,0
20240628,184500,791162020,9830,9830,9830,9830,0
20240628,184400,791162020,9830,9830,9830,9830,0
20240628,184300,791162020,9830,9830,9830,9830,0
20240628,184200,791162020,9830,9830,9830,9830,0
20240628,184100,791162020,9830,9830,9830,9830,0
20240628,184000,791162020,9830,9830,9830,9830,0
20240628,183900,791162020,9830,9830,9830,9830,0
20240628,183800,791162020,9830,9830,9830,9830,0
20240628,183700,791162020,9830,9830,9830,9830,0
20240628,183600,791162020,9830,9830,9830,9830,0
20240628,183500,791162020,9830,9830,9830,9830,0
20240628,183400,791162020,9830,9830,9830,9830,0
20240628,183300,791162020,9830,9830,9830,9830,0
20240628,183200,791162020,9830,9830,9830,9830,0
20240628,183100,791162020,9830,9830,9830,9830,0
20240628,183000,791162020,9830,9830,9830,9830,0
20240628,182900,791162020,9830,9830,9830,9830,0
20240628,182800,791162020,9830,9830,9830,9830,0
20240628,182700,791162020,9830,9830,9830,9830,0
20240628,182600,791162020,9830,9830,9830,9830,0
20240628,182500,791162020,9830,9830,9830,9830,0
20240628,182400,791162020,9830,9830,9830,9830,0
20240628,182300,791162020,9830,9830,9830,9830,0
20240628,182200,791162020,9830,9830,9830,9830,0
20240628,182100,791162020,9830,9830,9830,9830,0
20240628,182000,791162020,9830,9830,9830,9830,0
20240628,181900,791162020,9830,9830,9830,9830,0
20240628,181800,791162020,9830,9830,9830,9830,0
20240628,181700,791162020,9830,9830,9830,9830,294
20240628,181600,791162020,9830,9830,9830,9830,0
20240628,181500,791162020,9830,9830,9830,9830,0
20240628,181400,791162020,9830,9830,9830,9830,0
20240628,181300,791162020,9830,9830,9830,9830,0
20240628,181200,791162020,9830,9830,9830,9830,0
20240628,181100,791162020,9830,9830,9830,9830,0
20240628,181000,791162020,9830,9830,9830,9830,0
20240628,180900,791162020,9830,9830,9830,9830,0
20240628,180800,791162020,9830,9830,9830,9830,0
20240628,180700,791162020,9830,9830,9830,9830,0
20240628,180600,791162020,9830,9830,9830,9830,0
20240628,180500,791162020,9830,9830,9830,9830,0
20240628,180400,791162020,9830,9830,9830,9830,0
20240628,180300,791162020,9830,9830,9830,9830,0
20240628,180200,791162020,9830,9830,9830,9830,0
20240628,180100,791162020,9830,9830,9830,9830,0
20240628,180000,791162020,9830,9830,9830,9830,0
20240628,175900,791162020,9830,9830,9830,9830,0
20240628,175800,791162020,9830,9830,9830,9830,0
20240628,175700,791162020,9830,9830,9830,9830,0
20240628,175600,791162020,9830,9830,9830,9830,0
20240628,175500,791162020,9830,9830,9830,9830,0
20240628,175400,791162020,9830,9830,9830,9830,0
20240628,175300,791162020,9830,9830,9830,9830,0
20240628,175200,791162020,9830,9830,9830,9830,0
20240628,175100,791162020,9830,9830,9830,9830,0
20240628,175000,791162020,9830,9830,9830,9830,0
20240628,174900,791162020,9830,9830,9830,9830,0
20240628,174800,791162020,9830,9830,9830,9830,0
20240628,174700,791162020,9830,9830,9830,9830,294
20240628,174600,791162020,9830,9830,9830,9830,0
20240628,174500,791162020,9830,9830,9830,9830,0
20240628,174400,791162020,9830,9830,9830,9830,0
20240628,174300,791162020,9830,9830,9830,9830,0
20240628,174200,791162020,9830,9830,9830,9830,0
20240628,174100,791162020,9830,9830,9830,9830,0
20240628,174000,791162020,9830,9830,9830,9830,0
20240628,173900,791162020,9830,9830,9830,9830,0
20240628,173800,791162020,9830,9830,9830,9830,0
20240628,173700,791162020,9830,9830,9830,9830,0
20240628,173600,791162020,9830,9830,9830,9830,0
20240628,173500,791162020,9830,9830,9830,9830,0
20240628,173400,791162020,9830,9830,9830,9830,0
20240628,173300,791162020,9830,9830,9830,9830,0
20240628,173200,791162020,9830,9830,9830,9830,0
20240628,173100,791162020,9830,9830,9830,9830,0
20240628,173000,791162020,9830,9830,9830,9830,0
20240628,172900,791162020,9830,9830,9830,9830,0
20240628,172800,791162020,9830,9830,9830,9830,0
20240628,172700,791162020,9830,9830,9830,9830,0
20240628,172600,791162020,9830,9830,9830,9830,0
20240628,172500,791162020,9830,9830,9830,9830,0
20240628,172400,791162020,9830,9830,9830,9830,0
20240628,172300,791162020,9830,9830,9830,9830,0
20240628,172200,791162020,9830,9830,9830,9830,0
20240628,172100,791162020,9830,9830,9830,9830,0
20240628,172000,791162020,9830,9830,9830,9830,0
20240628,171900,791162020,9830,9830,9830,9830,0
20240628,171800,791162020,9830,9830,9830,9830,0
20240628,171700,791162020,9830,9830,9830,9830,294
20240628,171600,791162020,9830,9830,9830,9830,0
20240628,171500,791162020,9830,9830,9830,9830,0
20240628,171400,791162020,9830,9830,9830,9830,0
20240628,171300,791162020,9830,9830,9830,9830,0
20240628,171200,791162020,9830,9830,9830,9830,0
20240628,171100,791162020,9830,9830,9830,9830,0
20240628,171000,791162020,9830,9830,9830,9830,0
20240628,170900,791162020,9830,9830,9830,9830,0
20240628,170800,791162020,9830,9830,9830,9830,0
20240628,170700,791162020,9830,9830,9830,9830,0
20240628,170600,791162020,9830,9830,9830,9830,0
20240628,170500,791162020,9830,9830,9830,9830,0
20240628,170400,791162020,9830,9830,9830,9830,0
20240628,170300,791162020,9830,9830,9830,9830,0
20240628,170200,791162020,9830,9830,9830,9830,0
20240628,170100,791162020,9830,9830,9830,9830,0
20240628,170000,791162020,9830,9830,9830,9830,0
20240628,165900,791162020,9830,9830,9830,9830,0
20240628,165800,791162020,9830,9830,9830,9830,0
20240628,165700,791162020,9830,9830,9830,9830,0
20240628,165600,791162020,9830,9830,9830,9830,0
20240628,165500,791162020,9830,9830,9830,9830,0
20240628,165400,791162020,9830,9830,9830,9830,0
20240628,165300,791162020,9830,9830,9830,9830,0
20240628,165200,791162020,9830,9830,9830,9830,0
20240628,165100,791162020,9830,9830,9830,9830,0
20240628,165000,791162020,9830,9830,9830,9830,0
20240628,164900,791162020,9830,9830,9830,9830,0
20240628,164800,791162020,9830,9830,9830,9830,0
20240628,164700,791162020,9830,9830,9830,9830,294
20240628,164600,791162020,9830,9830,9830,9830,0
20240628,164500,791162020,9830,9830,9830,9830,0
20240628,164400,791162020,9830,9830,9830,9830,0
20240628,164300,791162020,9830,9830,9830,9830,0
20240628,164200,791162020,9830,9830,9830,9830,0
20240628,164100,791162020,9830,9830,9830,9830,0
20240628,164000,791162020,9830,9830,9830,9830,0
20240628,163900,791162020,9830,9830,9830,9830,0
20240628,163800,791162020,9830,9830,9830,9830,0
20240628,163700,791162020,9830,9830,9830,9830,0
20240628,163600,791162020,9830,9830,9830,9830,0
20240628,163500,791162020,9830,9830,9830,9830,0
20240628,163400,791162020,9830,9830,9830,9830,0
20240628,163300,791162020,9830,9830,9830,9830,0
20240628,163200,791162020,9830,9830,9830,9830,0
20240628,163100,791162020,9830,9830,9830,9830,0
20240628,163000,791162020,9830,9830,9830,9830,0
20240628,162900,791162020,9830,9830,9830,9830,0
20240628,162800,791162020,9830,9830,9830,9830,0
20240628,162700,791162020,9830,9830,9830,9830,0
20240628,162600,791162020,9830,9830,9830,9830,0
20240628,162500,791162020,9830,9830,9830,9830,0
20240628,162400,791162020,9830,9830,9830,9830,0
20240628,162300,791162020,9830,9830,9830,9830,0
20240628,162200,791162020,9830,9830,9830,9830,0
20240628,162100,791162020,9830,9830,9830,9830,0
20240628,162000,791162020,9830,9830,9830,9830,0
20240628,161900,791162020,9830,9830,9830,9830,0
20240628,161800,791162020,9830,9830,9830,9830,0
20240628,161700,791162020,9830,9830,9830,9830,294
20240628,161600,791162020,9830,9830,9830,9830,0
20240628,161500,791162020,9830,9830,9830,9830,0
20240628,161400,791162020,9830,9830,9830,9830,0
20240628,161300,791162020,9830,9830,9830,9830,0
20240628,161200,791162020,9830,9830,9830,9830,0
20240628,161100,791162020,9830,9830,9830,9830,0
20240628,161000,791162020,9830,9830,9830,9830,0
20240628,160900,791162020,9830,9830,9830,9830,0
20240628,160800,791162020,9830,9830,9830,9830,0
20240628,160700,791162020,9830,9830,9830,9830,0
20240628,160600,791162020,9830,9830,9830,9830,0
20240628,160500,791162020,9830,9830,9830,9830,0
20240628,160400,791162020,9830,9830,9830,9830,0
20240628,160300,791162020,9830,9830,9830,9830,0
20240628,160200,791162020,9830,9830,9830,9830,0
20240628,160100,791162020,9830,9830,9830,9830,0
20240628,160000,791162020,9830,9830,9830,9830,0
20240628,155900,791162020,9830,9830,9830,9830,0
20240628,155800,791162020,9830,9830,9830,9830,0
20240628,155700,791162020,9830,9830,9830,9830,0
20240628,155600,791162020,9830,9830,9830,9830,0
20240628,155500,791162020,9830,9830,9830,9830,0
20240628,155400,791162020,9830,9830,9830,9830,0
20240628,155300,791162020,9830,9830,9830,9830,0
20240628,155200,791162020,9830,9830,9830,9830,0
20240628,155100,791162020,9830,9830,9830,9830,0
20240628,155000,791162020,9830,9830,9830,9830,0
20240628,154900,791162020,9830,9830,9830,9830,0
20240628,154800,791162020,9830,9830,9830,9830,0
20240628,154700,791162020,9830,9830,9830,9830,294
20240628,154600,791162020,9830,9830,9830,9830,0
20240628,154500,791162020,9830,9830,9830,9830,0
20240628,154400,791162020,9830,9830,9830,9830,0
20240628,154300,791162020,9830,9830,9830,9830,0
20240628,154200,791162020,9830,9830,9830,9830,0
20240628,154100,791162020,9830,9830,9830,9830,0
20240628,154000,791162020,9830,9830,9830,9830,0
20240628,153900,791162020,9830,9830,9830,9830,0
20240628,153800,791162020,9830,9830,9830,9830,0
20240628,153700,791162020,9830,9830,9830,9830,0
20240628,153600,791162020,9830,9830,9830,9830,0
20240628,153500,791162020,9830,9830,9830,9830,0
20240628,153400,791162020,9830,9830,9830,9830,0
20240628,153300,791162020,9830,9830,9830,9830,0
20240628,153200,791162020,9830,9830,9830,9830,0
20240628,153100,791162020,9830,9830,9830,9830,0
20240628,153000,791162020,9830,9830,9830,9830,294
20240628,152900,788272000,9830,9830,9830,9830,0
20240628,152800,788272000,9830,9830,9830,9830,0
20240628,152700,788272000,9830,9830,9830,9830,0
20240628,152600,788272000,9830,9830,9830,9830,0
20240628,152500,788272000,9830,9830,9830,9830,0
20240628,152400,788272000,9830,9830,9830,9830,0
20240628,152300,788272000,9830,9830,9830,9830,0
20240628,152200,788272000,9830,9830,9830,9830,0
20240628,152100,788272000,9830,9830,9830,9830,0
20240628,152000,788272000,9830,9830,9830,9830,0
20240628,151900,788272000,9830,9830,9830,9830,40
20240628,151800,787878800,9830,9820,9830,9820,113
20240628,151700,786768050,9820,9820,9820,9820,0
20240628,151600,786768050,9820,9820,9820,9820,1
20240628,151500,786758230,9820,9780,9820,9780,99
20240628,151400,785789090,9830,9830,9830,9830,0
20240628,151300,785789090,9830,9830,9830,9830,0
20240628,151200,785789090,9830,9830,9830,9830,69
20240628,151100,785110820,9780,9780,9780,9780,90
20240628,151000,784230620,9780,9780,9780,9780,194
20240628,150900,782333300,9840,9840,9840,9840,0
20240628,150800,782333300,9840,9840,9840,9840,46
20240628,150700,781880660,9840,9840,9840,9840,25
20240628,150600,781634660,9840,9790,9840,9760,471
20240628,150500,777032550,9850,9850,9850,9850,0
20240628,150400,777032550,9850,9810,9850,9810,100
20240628,150300,776049860,9820,9820,9820,9820,0
20240628,150200,776049860,9820,9810,9820,9770,5051
20240628,150100,726615130,9810,9810,9810,9810,0
20240628,150000,726615130,9810,9810,9810,9810,197
20240628,145900,724682560,9820,9830,9830,9820,106
20240628,145800,723641610,9830,9830,9830,9830,0
20240628,145700,723641610,9830,9830,9830,9830,70
20240628,145600,722953510,9830,9830,9830,9830,0
20240628,145500,722953510,9830,9830,9830,9830,0
20240628,145400,722953510,9830,9830,9830,9830,28
20240628,145300,722678270,9840,9840,9840,9840,0
20240628,145200,722678270,9840,9840,9840,9840,0
20240628,145100,722678270,9840,9840,9840,9840,0
20240628,145000,722678270,9840,9820,9840,9820,712
20240628,144900,715686330,9830,9830,9830,9830,0
20240628,144800,715686330,9830,9830,9830,9830,166
20240628,144700,714054550,9830,9830,9830,9830,0
20240628,144600,714054550,9830,9830,9830,9830,8
20240628,144500,713975910,9830,9830,9830,9820,224
20240628,144400,711774010,9830,9830,9830,9830,1
20240628,144300,711764180,9820,9820,9820,9820,1
20240628,144200,711754360,9830,9830,9830,9830,20
20240628,144100,711557760,9840,9840,9840,9840,1
20240628,144000,711547920,9840,9840,9840,9840,0
20240628,143900,711547920,9840,9840,9840,9840,59
20240628,143800,710967360,9800,9800,9800,9800,0
20240628,143700,710967360,9800,9800,9800,9800,0
20240628,143600,710967360,9800,9800,9800,9800,0
20240628,143500,710967360,9800,9800,9800,9800,19
20240628,143400,710781160,9850,9850,9850,9850,0
20240628,143300,710781160,9850,9850,9850,9850,0
20240628,143200,710781160,9850,9850,9850,9850,0
20240628,143100,710781160,9850,9800,9850,9800,728
20240628,143000,703646610,9800,9800,9800,9800,0
20240628,142900,703646610,9800,9800,9800,9800,0
20240628,142800,703646610,9800,9800,9800,9800,0
20240628,142700,703646610,9800,9800,9800,9800,0
20240628,142600,703646610,9800,9800,9800,9800,0
20240628,142500,703646610,9800,9800,9800,9800,47
20240628,142400,703186010,9800,9850,9850,9800,338
20240628,142300,699873210,9810,9860,9860,9810,82
20240628,142200,699068690,9860,9850,9860,9850,80
20240628,142100,698280190,9850,9850,9850,9850,0
20240628,142000,698280190,9850,9850,9850,9850,0
20240628,141900,698280190,9850,9850,9850,9850,10
20240628,141800,698181690,9850,9850,9850,9850,0
20240628,141700,698181690,9850,9840,9850,9810,14
20240628,141600,698044240,9840,9840,9840,9840,58
20240628,141500,697473520,9840,9840,9840,9840,1
20240628,141400,697463680,9840,9840,9840,9840,0
20240628,141300,697463680,9840,9790,9840,9790,41
20240628,141200,697062240,9840,9840,9840,9840,0
20240628,141100,697062240,9840,9840,9840,9840,0
20240628,141000,697062240,9840,9840,9840,9840,0
20240628,140900,697062240,9840,9840,9840,9840,0
20240628,140800,697062240,9840,9840,9840,9840,0
20240628,140700,697062240,9840,9840,9840,9840,1
20240628,140600,697052400,9790,9790,9790,9790,0
20240628,140500,697052400,9790,9790,9790,9790,142
20240628,140400,695662220,9790,9790,9790,9790,0
20240628,140300,695662220,9790,9790,9790,9790,23
20240628,140200,695437050,9800,9820,9820,9800,3000
20240628,140100,666018740,9850,9850,9850,9850,0
20240628,140000,666018740,9850,9850,9850,9850,0
20240628,135900,666018740,9850,9850,9850,9850,2
20240628,135800,665999040,9850,9850,9850,9850,1
20240628,135700,665989190,9850,9850,9850,9850,0
20240628,135600,665989190,9850,9850,9850,9850,75
20240628,135500,665250440,9850,9850,9850,9850,1
20240628,135400,665240590,9860,9860,9860,9860,0
20240628,135300,665240590,9860,9860,9860,9860,0
20240628,135200,665240590,9860,9860,9860,9860,0
20240628,135100,665240590,9860,9860,9860,9860,8
20240628,135000,665161710,9860,9860,9860,9860,0
20240628,134900,665161710,9860,9860,9860,9860,1
20240628,134800,665151850,9860,9860,9860,9860,11
20240628,134700,665043390,9860,9860,9860,9860,1
20240628,134600,665033530,9850,9850,9850,9850,41
20240628,134500,664629680,9850,9850,9850,9850,0
20240628,134400,664629680,9850,9850,9850,9850,0
20240628,134300,664629680,9850,9850,9850,9850,0
20240628,134200,664629680,9850,9850,9850,9850,1
20240628,134100,664619830,9810,9810,9810,9810,0
20240628,134000,664619830,9810,9850,9850,9810,1001
20240628,133900,654792050,9840,9840,9840,9840,100
20240628,133800,653808050,9850,9850,9850,9850,0
20240628,133700,653808050,9850,9850,9850,9850,0
20240628,133600,653808050,9850,9850,9850,9850,0
20240628,133500,653808050,9850,9850,9850,9850,0
20240628,133400,653808050,9850,9850,9850,9850,1
20240628,133300,653798200,9850,9850,9850,9850,62
20240628,133200,653187500,9850,9850,9850,9850,0
20240628,133100,653187500,9850,9850,9850,9850,0
20240628,133000,653187500,9850,9850,9850,9850,15
20240628,132900,653039750,9850,9850,9850,9850,20
20240628,132800,652842750,9850,9850,9850,9850,0
20240628,132700,652842750,9850,9850,9850,9850,0
20240628,132600,652842750,9850,9850,9850,9850,0
20240628,132500,652842750,9850,9850,9850,9850,0
20240628,132400,652842750,9850,9850,9850,9850,10
20240628,132300,652744250,9850,9850,9850,9850,0
20240628,132200,652744250,9850,9850,9850,9850,0
20240628,132100,652744250,9850,9850,9850,9850,1
20240628,132000,652734400,9860,9860,9860,9860,0
20240628,131900,652734400,9860,9860,9860,9860,0
20240628,131800,652734400,9860,9850,9860,9850,100
20240628,131700,651749210,9850,9850,9850,9850,10
20240628,131600,651650710,9830,9830,9830,9830,20
20240628,131500,651454110,9830,9830,9830,9830,0
20240628,131400,651454110,9830,9830,9830,9830,1
20240628,131300,651444280,9830,9830,9830,9830,0
20240628,131200,651444280,9830,9830,9830,9830,0
20240628,131100,651444280,9830,9830,9830,9830,2
20240628,131000,651424620,9830,9830,9830,9830,0
20240628,130900,651424620,9830,9830,9830,9830,116
20240628,130800,650284340,9840,9840,9840,9840,0
20240628,130700,650284340,9840,9840,9840,9840,0
20240628,130600,650284340,9840,9840,9840,9840,0
20240628,130500,650284340,9840,9840,9840,9840,0
20240628,130400,650284340,9840,9840,9840,9840,49
20240628,130300,649802180,9840,9840,9840,9840,50
20240628,130200,649310180,9830,9830,9830,9830,1
20240628,130100,649300350,9830,9830,9830,9830,0
20240628,130000,649300350,9830,9830,9830,9830,0
20240628,125900,649300350,9830,9830,9830,9830,98
20240628,125800,648337010,9830,9830,9830,9830,6
20240628,125700,648278030,9820,9820,9820,9820,0
20240628,125600,648278030,9820,9820,9820,9820,0
20240628,125500,648278030,9820,9820,9820,9820,0
20240628,125400,648278030,9820,9820,9820,9820,1
20240628,125300,648268210,9820,9820,9820,9820,150
20240628,125200,646795210,9810,9810,9810,9810,0
20240628,125100,646795210,9810,9810,9810,9810,0
20240628,125000,646795210,9810,9810,9810,9810,0
20240628,124900,646795210,9810,9810,9810,9810,0
20240628,124800,646795210,9810,9810,9810,9810,0
20240628,124700,646795210,9810,9810,9810,9810,0
20240628,124600,646795210,9810,9810,9810,9810,0
20240628,124500,646795210,9810,9830,9830,9810,610
20240628,124400,640801670,9830,9830,9830,9830,0
20240628,124300,640801670,9830,9830,9830,9830,3
20240628,124200,640772180,9830,9830,9830,9830,1
20240628,124100,640762350,9870,9870,9870,9870,0
20240628,124000,640762350,9870,9870,9870,9870,0
20240628,123900,640762350,9870,9870,9870,9870,0
20240628,123800,640762350,9870,9870,9870,9870,0
20240628,123700,640762350,9870,9870,9870,9870,62
20240628,123600,640150410,9840,9840,9840,9840,12
20240628,123500,640032330,9830,9830,9830,9830,0
20240628,123400,640032330,9830,9830,9830,9830,0
20240628,123300,640032330,9830,9830,9830,9830,150
20240628,123200,638557830,9830,9830,9830,9830,0
20240628,123100,638557830,9830,9830,9830,9830,0
20240628,123000,638557830,9830,9830,9830,9830,0
20240628,122900,638557830,9830,9830,9830,9830,0
20240628,122800,638557830,9830,9830,9830,9830,0
20240628,122700,638557830,9830,9830,9830,9830,0
20240628,122600,638557830,9830,9830,9830,9830,0
20240628,122500,638557830,9830,9830,9830,9830,0
20240628,122400,638557830,9830,9830,9830,9830,0
20240628,122300,638557830,9830,9860,9860,9830,500
20240628,122200,633633980,9890,9890,9890,9890,1
20240628,122100,633624090,9900,9900,9900,9900,61
20240628,122000,633020190,9900,9890,9900,9890,2
20240628,121900,633000400,9900,9900,9900,9900,0
20240628,121800,633000400,9900,9900,9900,9900,0
20240628,121700,633000400,9900,9900,9900,9900,5
20240628,121600,632950900,9900,9900,9900,9900,0
20240628,121500,632950900,9900,9900,9900,9900,90
20240628,121400,632059900,9900,9900,9900,9900,0
20240628,121300,632059900,9900,9900,9900,9900,0
20240628,121200,632059900,9900,9870,9910,9870,2042
20240628,121100,611850640,9870,9870,9870,9870,0
20240628,121000,611850640,9870,9870,9870,9870,0
20240628,120900,611850640,9870,9810,9870,9810,4918
20240628,120800,563543610,9810,9810,9810,9810,0
20240628,120700,563543610,9810,9810,9810,9810,0
20240628,120600,563543610,9810,9810,9810,9810,30
20240628,120500,563249310,9820,9820,9820,9820,178
20240628,120400,561501350,9820,9820,9820,9820,0
20240628,120300,561501350,9820,9820,9820,9820,10
20240628,120200,561403150,9820,9820,9820,9820,40
20240628,120100,561010350,9810,9810,9810,9810,1
20240628,120000,561000540,9820,9820,9820,9820,166
20240628,115900,559370420,9820,9820,9820,9820,0
20240628,115800,559370420,9820,9820,9820,9820,10
20240628,115700,559272220,9820,9810,9820,9800,251
20240628,115600,556810360,9820,9820,9820,9820,324
20240628,115500,553628680,9820,9820,9820,9820,108
20240628,115400,552568120,9820,9840,9840,9820,10
20240628,115300,552469740,9840,9840,9840,9840,0
20240628,115200,552469740,9840,9840,9840,9840,1
20240628,115100,552459900,9830,9830,9830,9830,23
20240628,115000,552233810,9830,9830,9830,9830,0
20240628,114900,552233810,9830,9830,9830,9830,0
20240628,114800,552233810,9830,9830,9830,9830,1
20240628,114700,552223980,9830,9830,9830,9830,0
20240628,114600,552223980,9830,9830,9830,9830,20
20240628,114500,552027380,9830,9830,9830,9830,1
20240628,114400,552017550,9840,9840,9840,9840,0
20240628,114300,552017550,9840,9840,9840,9840,0
20240628,114200,552017550,9840,9840,9840,9840,8
20240628,114100,551938830,9840,9840,9840,9840,0
20240628,114000,551938830,9840,9840,9840,9840,0
20240628,113900,551938830,9840,9840,9840,9840,0
20240628,113800,551938830,9840,9840,9840,9840,0
20240628,113700,551938830,9840,9840,9840,9840,0
20240628,113600,551938830,9840,9840,9840,9840,10
20240628,113500,551840430,9840,9840,9840,9840,20
20240628,113400,551643630,9840,9840,9840,9840,100
20240628,113300,550659630,9840,9840,9840,9840,0
20240628,113200,550659630,9840,9810,9840,9810,40
20240628,113100,550266630,9810,9810,9810,9810,144
20240628,113000,548853990,9810,9810,9810,9810,10
20240628,112900,548755890,9810,9810,9810,9810,0
20240628,112800,548755890,9810,9820,9820,9810,627
20240628,112700,542598850,9830,9830,9830,9820,579
20240628,112600,536912370,9840,9840,9840,9840,396
20240628,112500,533015730,9840,9840,9840,9840,5
20240628,112400,532966530,9840,9840,9840,9840,1
20240628,112300,532956690,9840,9840,9840,9840,0
20240628,112200,532956690,9840,9840,9840,9840,0
20240628,112100,532956690,9840,9840,9840,9840,0
20240628,112000,532956690,9840,9840,9840,9840,1
20240628,111900,532946850,9840,9850,9850,9840,211
20240628,111800,530869200,9860,9860,9860,9860,2
20240628,111700,530849480,9860,9860,9860,9860,43
20240628,111600,530425500,9860,9860,9860,9860,1
20240628,111500,530415640,9870,9870,9870,9870,20
20240628,111400,530218240,9870,9870,9870,9870,100
20240628,111300,529231240,9870,9880,9880,9870,500
20240628,111200,524295880,9870,9870,9870,9870,0
20240628,111100,524295880,9870,9870,9870,9870,0
20240628,111000,524295880,9870,9870,9870,9870,10
20240628,110900,524197180,9890,9890,9890,9890,101
20240628,110800,523198290,9900,9900,9900,9900,101
20240628,110700,522198390,9900,9900,9900,9900,0
20240628,110600,522198390,9900,9900,9900,9900,65
20240628,110500,521554890,9900,9910,9910,9900,47
20240628,110400,521089290,9910,9910,9910,9910,0
20240628,110300,521089290,9910,9910,9910,9910,0
20240628,110200,521089290,9910,9910,9910,9910,2
20240628,110100,521069470,9910,9910,9910,9910,4
20240628,110000,521029830,9850,9860,9860,9850,120
20240628,105900,519847720,9920,9920,9920,9920,0
20240628,105800,519847720,9920,9870,9920,9870,1060
20240628,105700,509352180,9850,9850,9850,9850,24
20240628,105600,509115780,9870,9870,9870,9870,14
20240628,105500,508977600,9850,9850,9850,9850,0
20240628,105400,508977600,9850,9850,9850,9850,0
20240628,105300,508977600,9850,9850,9850,9850,2
20240628,105200,508957900,9840,9840,9840,9840,0
20240628,105100,508957900,9840,9840,9840,9840,105
20240628,105000,507924700,9840,9890,9890,9840,6
20240628,104900,507865410,9880,9880,9880,9880,0
20240628,104800,507865410,9880,9880,9880,9880,20
20240628,104700,507667810,9880,9870,9880,9870,453
20240628,104600,503196250,9870,9870,9870,9870,0
20240628,104500,503196250,9870,9870,9870,9870,20
20240628,104400,502998850,9870,9870,9870,9870,0
20240628,104300,502998850,9870,9860,9870,9860,60
20240628,104200,502407170,9830,9830,9830,9830,150
20240628,104100,500932670,9870,9870,9870,9870,0
20240628,104000,500932670,9870,9870,9870,9870,6
20240628,103900,500873450,9870,9870,9870,9870,9
20240628,103800,500784620,9870,9870,9870,9870,1
20240628,103700,500774750,9870,9870,9870,9870,0
20240628,103600,500774750,9870,9870,9870,9870,0
20240628,103500,500774750,9870,9870,9870,9870,70
20240628,103400,500083850,9870,9870,9870,9870,0
20240628,103300,500083850,9870,9860,9870,9860,160
20240628,103200,498504690,9810,9810,9810,9810,0
20240628,103100,498504690,9810,9810,9810,9810,20
20240628,103000,498308490,9810,9860,9860,9810,21
20240628,102900,498101480,9860,9860,9860,9860,0
20240628,102800,498101480,9860,9810,9860,9810,47
20240628,102700,497639410,9810,9810,9810,9810,0
20240628,102600,497639410,9810,9810,9810,9810,0
20240628,102500,497639410,9810,9810,9810,9810,0
20240628,102400,497639410,9810,9810,9810,9810,0
20240628,102300,497639410,9810,9820,9820,9810,99
20240628,102200,496667500,9820,9820,9820,9820,7
20240628,102100,496598760,9820,9840,9840,9820,102
20240628,102000,495596470,9840,9860,9860,9840,400
20240628,101900,491659200,9870,9870,9870,9870,1
20240628,101800,491649330,9870,9870,9870,9870,4
20240628,101700,491609850,9870,9880,9880,9870,3
20240628,101600,491580220,9880,9880,9880,9880,55
20240628,101500,491036820,9880,9880,9880,9880,21
20240628,101400,490829340,9880,9880,9880,9880,44
20240628,101300,490394620,9890,9890,9890,9890,1
20240628,101200,490384730,9900,9900,9900,9900,1
20240628,101100,490374830,9900,9880,9900,9880,447
20240628,101000,485954430,9870,9870,9870,9870,338
20240628,100900,482618370,9870,9870,9870,9870,0
20240628,100800,482618370,9870,9870,9870,9870,0
20240628,100700,482618370,9870,9870,9870,9870,0
20240628,100600,482618370,9870,9870,9870,9870,0
20240628,100500,482618370,9870,9870,9870,9870,23
20240628,100400,482391360,9870,9860,9870,9860,131
20240628,100300,481098400,9860,9860,9860,9860,17
20240628,100200,480930780,9860,9860,9860,9860,1
20240628,100100,480920920,9860,9860,9860,9860,0
20240628,100000,480920920,9860,9860,9860,9860,0
20240628,095900,480920920,9860,9860,9860,9860,1
20240628,095800,480911060,9870,9870,9870,9870,301
20240628,095700,477940190,9850,9830,9850,9830,531
20240628,095600,472719840,9830,9830,9830,9830,3
20240628,095500,472690350,9830,9830,9830,9830,86
20240628,095400,471844970,9830,9830,9830,9830,289
20240628,095300,469004100,9830,9820,9830,9820,310
20240628,095200,465959800,9830,9830,9840,9830,151
20240628,095100,464475460,9840,9840,9840,9840,1
20240628,095000,464465620,9840,9850,9850,9840,10
20240628,094900,464367210,9840,9850,9850,9840,16
20240628,094800,464209730,9850,9850,9850,9850,27
20240628,094700,463943780,9860,9860,9860,9850,41
20240628,094600,463539720,9860,9860,9860,9860,217
20240628,094500,461400100,9860,9860,9860,9860,270
20240628,094400,458737900,9860,9850,9860,9850,8
20240628,094300,458659080,9840,9840,9840,9840,1
20240628,094200,458649240,9830,9840,9840,9830,202
20240628,094100,456662150,9860,9860,9860,9860,1
20240628,094000,456652290,9850,9850,9850,9850,844
20240628,093900,448338890,9850,9850,9850,9850,182
20240628,093800,446546190,9850,9870,9870,9850,27
20240628,093700,446280160,9870,9870,9870,9870,1
20240628,093600,446270290,9870,9870,9870,9870,46
20240628,093500,445816270,9870,9880,9880,9870,97
20240628,093400,444858870,9880,9880,9880,9880,34
20240628,093300,444522950,9880,9890,9890,9880,238
20240628,093200,442171500,9910,9880,9910,9880,76
20240628,093100,441418370,9920,9910,9920,9910,305
20240628,093000,438395790,9910,9890,9910,9890,160
20240628,092900,436811250,9880,9880,9880,9880,104
20240628,092800,435783730,9880,9890,9890,9880,58
20240628,092700,435210230,9920,9920,9920,9920,56
20240628,092600,434654710,9930,9880,9930,9880,387
20240628,092500,430812920,9880,9880,9880,9880,49
20240628,092400,430328800,9880,9880,9880,9880,14
20240628,092300,430190480,9880,9860,9880,9850,257
20240628,092200,427655450,9860,9880,9880,9860,140
20240628,092100,426274350,9870,9920,9920,9870,876
20240628,092000,417613240,9930,9930,9930,9930,71
20240628,091900,416908210,9940,9940,9940,9940,21
20240628,091800,416699470,9950,9960,9970,9950,335
20240628,091700,413366010,9960,9980,9980,9960,816
20240628,091600,405233700,9980,10000,10000,9980,113
20240628,091500,404103730,10000,10040,10050,10000,1153
20240628,091400,392540930,10040,10050,10050,9960,2858
20240628,091300,363932750,10050,10010,10080,10010,3857
20240628,091200,325186800,10010,9920,10010,9920,5445
20240628,091100,270839180,9920,9910,9920,9890,53
20240628,091000,270313570,9900,9910,9910,9900,1229
20240628,090900,258142480,9910,9920,9930,9910,652
20240628,090800,251675500,9920,9930,9960,9920,912
20240628,090700,242621580,9930,9970,9990,9920,2943
20240628,090600,213285080,9970,9820,9990,9770,15203
20240628,090500,62350670,9820,9740,9820,9740,3006
20240628,090400,32934420,9740,9740,9740,9740,173
20240628,090300,31249400,9740,9720,9740,9700,65
20240628,090200,30617570,9700,9720,9760,9700,1191
20240628,090100,19027200,9710,9710,9710,9710,447
20240628,090000,14686830,9720,9680,9720,9650,1514