KissMeData/226340/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,205400,7207906110,3680,3680,3680,3680,31938
20240628,205300,7207906110,3680,3680,3680,3680,0
20240628,205200,7207906110,3680,3680,3680,3680,0
20240628,205100,7207906110,3680,3680,3680,3680,0
20240628,205000,7207906110,3680,3680,3680,3680,0
20240628,204900,7207906110,3680,3680,3680,3680,0
20240628,204800,7207906110,3680,3680,3680,3680,0
20240628,204700,7207906110,3680,3680,3680,3680,0
20240628,204600,7207906110,3680,3680,3680,3680,0
20240628,204500,7207906110,3680,3680,3680,3680,0
20240628,204400,7207906110,3680,3680,3680,3680,0
20240628,204300,7207906110,3680,3680,3680,3680,0
20240628,204200,7207906110,3680,3680,3680,3680,0
20240628,204100,7207906110,3680,3680,3680,3680,0
20240628,204000,7207906110,3680,3680,3680,3680,0
20240628,203900,7207906110,3680,3680,3680,3680,0
20240628,203800,7207906110,3680,3680,3680,3680,0
20240628,203700,7207906110,3680,3680,3680,3680,0
20240628,203600,7207906110,3680,3680,3680,3680,0
20240628,203500,7207906110,3680,3680,3680,3680,0
20240628,203400,7207906110,3680,3680,3680,3680,0
20240628,203300,7207906110,3680,3680,3680,3680,0
20240628,203200,7207906110,3680,3680,3680,3680,0
20240628,203100,7207906110,3680,3680,3680,3680,0
20240628,203000,7207906110,3680,3680,3680,3680,0
20240628,202900,7207906110,3680,3680,3680,3680,0
20240628,202800,7207906110,3680,3680,3680,3680,0
20240628,202700,7207906110,3680,3680,3680,3680,0
20240628,202600,7207906110,3680,3680,3680,3680,0
20240628,202500,7207906110,3680,3680,3680,3680,0
20240628,202400,7207906110,3680,3680,3680,3680,31938
20240628,202300,7207906110,3680,3680,3680,3680,0
20240628,202200,7207906110,3680,3680,3680,3680,0
20240628,202100,7207906110,3680,3680,3680,3680,0
20240628,202000,7207906110,3680,3680,3680,3680,0
20240628,201900,7207906110,3680,3680,3680,3680,0
20240628,201800,7207906110,3680,3680,3680,3680,0
20240628,201700,7207906110,3680,3680,3680,3680,0
20240628,201600,7207906110,3680,3680,3680,3680,0
20240628,201500,7207906110,3680,3680,3680,3680,0
20240628,201400,7207906110,3680,3680,3680,3680,0
20240628,201300,7207906110,3680,3680,3680,3680,0
20240628,201200,7207906110,3680,3680,3680,3680,0
20240628,201100,7207906110,3680,3680,3680,3680,0
20240628,201000,7207906110,3680,3680,3680,3680,0
20240628,200900,7207906110,3680,3680,3680,3680,0
20240628,200800,7207906110,3680,3680,3680,3680,0
20240628,200700,7207906110,3680,3680,3680,3680,0
20240628,200600,7207906110,3680,3680,3680,3680,0
20240628,200500,7207906110,3680,3680,3680,3680,0
20240628,200400,7207906110,3680,3680,3680,3680,0
20240628,200300,7207906110,3680,3680,3680,3680,0
20240628,200200,7207906110,3680,3680,3680,3680,0
20240628,200100,7207906110,3680,3680,3680,3680,0
20240628,200000,7207906110,3680,3680,3680,3680,0
20240628,195900,7207906110,3680,3680,3680,3680,0
20240628,195800,7207906110,3680,3680,3680,3680,0
20240628,195700,7207906110,3680,3680,3680,3680,0
20240628,195600,7207906110,3680,3680,3680,3680,0
20240628,195500,7207906110,3680,3680,3680,3680,0
20240628,195400,7207906110,3680,3680,3680,3680,31938
20240628,195300,7207906110,3680,3680,3680,3680,0
20240628,195200,7207906110,3680,3680,3680,3680,0
20240628,195100,7207906110,3680,3680,3680,3680,0
20240628,195000,7207906110,3680,3680,3680,3680,0
20240628,194900,7207906110,3680,3680,3680,3680,0
20240628,194800,7207906110,3680,3680,3680,3680,0
20240628,194700,7207906110,3680,3680,3680,3680,0
20240628,194600,7207906110,3680,3680,3680,3680,0
20240628,194500,7207906110,3680,3680,3680,3680,0
20240628,194400,7207906110,3680,3680,3680,3680,0
20240628,194300,7207906110,3680,3680,3680,3680,0
20240628,194200,7207906110,3680,3680,3680,3680,0
20240628,194100,7207906110,3680,3680,3680,3680,0
20240628,194000,7207906110,3680,3680,3680,3680,0
20240628,193900,7207906110,3680,3680,3680,3680,0
20240628,193800,7207906110,3680,3680,3680,3680,0
20240628,193700,7207906110,3680,3680,3680,3680,0
20240628,193600,7207906110,3680,3680,3680,3680,0
20240628,193500,7207906110,3680,3680,3680,3680,0
20240628,193400,7207906110,3680,3680,3680,3680,0
20240628,193300,7207906110,3680,3680,3680,3680,0
20240628,193200,7207906110,3680,3680,3680,3680,0
20240628,193100,7207906110,3680,3680,3680,3680,0
20240628,193000,7207906110,3680,3680,3680,3680,0
20240628,192900,7207906110,3680,3680,3680,3680,0
20240628,192800,7207906110,3680,3680,3680,3680,0
20240628,192700,7207906110,3680,3680,3680,3680,0
20240628,192600,7207906110,3680,3680,3680,3680,0
20240628,192500,7207906110,3680,3680,3680,3680,0
20240628,192400,7207906110,3680,3680,3680,3680,31938
20240628,192300,7207906110,3680,3680,3680,3680,0
20240628,192200,7207906110,3680,3680,3680,3680,0
20240628,192100,7207906110,3680,3680,3680,3680,0
20240628,192000,7207906110,3680,3680,3680,3680,0
20240628,191900,7207906110,3680,3680,3680,3680,0
20240628,191800,7207906110,3680,3680,3680,3680,0
20240628,191700,7207906110,3680,3680,3680,3680,0
20240628,191600,7207906110,3680,3680,3680,3680,0
20240628,191500,7207906110,3680,3680,3680,3680,0
20240628,191400,7207906110,3680,3680,3680,3680,0
20240628,191300,7207906110,3680,3680,3680,3680,0
20240628,191200,7207906110,3680,3680,3680,3680,0
20240628,191100,7207906110,3680,3680,3680,3680,0
20240628,191000,7207906110,3680,3680,3680,3680,0
20240628,190900,7207906110,3680,3680,3680,3680,0
20240628,190800,7207906110,3680,3680,3680,3680,0
20240628,190700,7207906110,3680,3680,3680,3680,0
20240628,190600,7207906110,3680,3680,3680,3680,0
20240628,190500,7207906110,3680,3680,3680,3680,0
20240628,190400,7207906110,3680,3680,3680,3680,0
20240628,190300,7207906110,3680,3680,3680,3680,0
20240628,190200,7207906110,3680,3680,3680,3680,0
20240628,190100,7207906110,3680,3680,3680,3680,0
20240628,190000,7207906110,3680,3680,3680,3680,0
20240628,185900,7207906110,3680,3680,3680,3680,0
20240628,185800,7207906110,3680,3680,3680,3680,0
20240628,185700,7207906110,3680,3680,3680,3680,0
20240628,185600,7207906110,3680,3680,3680,3680,0
20240628,185500,7207906110,3680,3680,3680,3680,0
20240628,185400,7207906110,3680,3680,3680,3680,31938
20240628,185300,7207906110,3680,3680,3680,3680,0
20240628,185200,7207906110,3680,3680,3680,3680,0
20240628,185100,7207906110,3680,3680,3680,3680,0
20240628,185000,7207906110,3680,3680,3680,3680,0
20240628,184900,7207906110,3680,3680,3680,3680,0
20240628,184800,7207906110,3680,3680,3680,3680,0
20240628,184700,7207906110,3680,3680,3680,3680,0
20240628,184600,7207906110,3680,3680,3680,3680,0
20240628,184500,7207906110,3680,3680,3680,3680,0
20240628,184400,7207906110,3680,3680,3680,3680,0
20240628,184300,7207906110,3680,3680,3680,3680,0
20240628,184200,7207906110,3680,3680,3680,3680,0
20240628,184100,7207906110,3680,3680,3680,3680,0
20240628,184000,7207906110,3680,3680,3680,3680,0
20240628,183900,7207906110,3680,3680,3680,3680,0
20240628,183800,7207906110,3680,3680,3680,3680,0
20240628,183700,7207906110,3680,3680,3680,3680,0
20240628,183600,7207906110,3680,3680,3680,3680,0
20240628,183500,7207906110,3680,3680,3680,3680,0
20240628,183400,7207906110,3680,3680,3680,3680,0
20240628,183300,7207906110,3680,3680,3680,3680,0
20240628,183200,7207906110,3680,3680,3680,3680,0
20240628,183100,7207906110,3680,3680,3680,3680,0
20240628,183000,7207906110,3680,3680,3680,3680,0
20240628,182900,7207906110,3680,3680,3680,3680,0
20240628,182800,7207906110,3680,3680,3680,3680,0
20240628,182700,7207906110,3680,3680,3680,3680,0
20240628,182600,7207906110,3680,3680,3680,3680,0
20240628,182500,7207906110,3680,3680,3680,3680,0
20240628,182400,7207906110,3680,3680,3680,3680,31938
20240628,182300,7207906110,3680,3680,3680,3680,0
20240628,182200,7207906110,3680,3680,3680,3680,0
20240628,182100,7207906110,3680,3680,3680,3680,0
20240628,182000,7207906110,3680,3680,3680,3680,0
20240628,181900,7207906110,3680,3680,3680,3680,0
20240628,181800,7207906110,3680,3680,3680,3680,0
20240628,181700,7207906110,3680,3680,3680,3680,0
20240628,181600,7207906110,3680,3680,3680,3680,0
20240628,181500,7207906110,3680,3680,3680,3680,0
20240628,181400,7207906110,3680,3680,3680,3680,0
20240628,181300,7207906110,3680,3680,3680,3680,0
20240628,181200,7207906110,3680,3680,3680,3680,0
20240628,181100,7207906110,3680,3680,3680,3680,0
20240628,181000,7207906110,3680,3680,3680,3680,0
20240628,180900,7207906110,3680,3680,3680,3680,0
20240628,180800,7207906110,3680,3680,3680,3680,0
20240628,180700,7207906110,3680,3680,3680,3680,0
20240628,180600,7207906110,3680,3680,3680,3680,0
20240628,180500,7207906110,3680,3680,3680,3680,0
20240628,180400,7207906110,3680,3680,3680,3680,0
20240628,180300,7207906110,3680,3680,3680,3680,0
20240628,180200,7207906110,3680,3680,3680,3680,0
20240628,180100,7207906110,3680,3680,3680,3680,0
20240628,180000,7207906110,3680,3680,3680,3680,0
20240628,175900,7207906110,3680,3680,3680,3680,0
20240628,175800,7207906110,3680,3680,3680,3680,0
20240628,175700,7207906110,3680,3680,3680,3680,0
20240628,175600,7207906110,3680,3680,3680,3680,0
20240628,175500,7207906110,3680,3680,3680,3680,0
20240628,175400,7207906110,3680,3680,3680,3680,31938
20240628,175300,7207906110,3680,3680,3680,3680,0
20240628,175200,7207906110,3680,3680,3680,3680,0
20240628,175100,7207906110,3680,3680,3680,3680,0
20240628,175000,7207906110,3680,3680,3680,3680,0
20240628,174900,7207906110,3680,3680,3680,3680,0
20240628,174800,7207906110,3680,3680,3680,3680,0
20240628,174700,7207906110,3680,3680,3680,3680,0
20240628,174600,7207906110,3680,3680,3680,3680,0
20240628,174500,7207906110,3680,3680,3680,3680,0
20240628,174400,7207906110,3680,3680,3680,3680,0
20240628,174300,7207906110,3680,3680,3680,3680,0
20240628,174200,7207906110,3680,3680,3680,3680,0
20240628,174100,7207906110,3680,3680,3680,3680,0
20240628,174000,7207906110,3680,3680,3680,3680,0
20240628,173900,7207906110,3680,3680,3680,3680,0
20240628,173800,7207906110,3680,3680,3680,3680,0
20240628,173700,7207906110,3680,3680,3680,3680,0
20240628,173600,7207906110,3680,3680,3680,3680,0
20240628,173500,7207906110,3680,3680,3680,3680,0
20240628,173400,7207906110,3680,3680,3680,3680,0
20240628,173300,7207906110,3680,3680,3680,3680,0
20240628,173200,7207906110,3680,3680,3680,3680,0
20240628,173100,7207906110,3680,3680,3680,3680,0
20240628,173000,7207906110,3680,3680,3680,3680,0
20240628,172900,7207906110,3680,3680,3680,3680,0
20240628,172800,7207906110,3680,3680,3680,3680,0
20240628,172700,7207906110,3680,3680,3680,3680,0
20240628,172600,7207906110,3680,3680,3680,3680,0
20240628,172500,7207906110,3680,3680,3680,3680,0
20240628,172400,7207906110,3680,3680,3680,3680,31938
20240628,172300,7207906110,3680,3680,3680,3680,0
20240628,172200,7207906110,3680,3680,3680,3680,0
20240628,172100,7207906110,3680,3680,3680,3680,0
20240628,172000,7207906110,3680,3680,3680,3680,0
20240628,171900,7207906110,3680,3680,3680,3680,0
20240628,171800,7207906110,3680,3680,3680,3680,0
20240628,171700,7207906110,3680,3680,3680,3680,0
20240628,171600,7207906110,3680,3680,3680,3680,0
20240628,171500,7207906110,3680,3680,3680,3680,0
20240628,171400,7207906110,3680,3680,3680,3680,0
20240628,171300,7207906110,3680,3680,3680,3680,0
20240628,171200,7207906110,3680,3680,3680,3680,0
20240628,171100,7207906110,3680,3680,3680,3680,0
20240628,171000,7207906110,3680,3680,3680,3680,0
20240628,170900,7207906110,3680,3680,3680,3680,0
20240628,170800,7207906110,3680,3680,3680,3680,0
20240628,170700,7207906110,3680,3680,3680,3680,0
20240628,170600,7207906110,3680,3680,3680,3680,0
20240628,170500,7207906110,3680,3680,3680,3680,0
20240628,170400,7207906110,3680,3680,3680,3680,0
20240628,170300,7207906110,3680,3680,3680,3680,0
20240628,170200,7207906110,3680,3680,3680,3680,0
20240628,170100,7207906110,3680,3680,3680,3680,0
20240628,170000,7207906110,3680,3680,3680,3680,0
20240628,165900,7207906110,3680,3680,3680,3680,0
20240628,165800,7207906110,3680,3680,3680,3680,0
20240628,165700,7207906110,3680,3680,3680,3680,0
20240628,165600,7207906110,3680,3680,3680,3680,0
20240628,165500,7207906110,3680,3680,3680,3680,0
20240628,165400,7207906110,3680,3680,3680,3680,31938
20240628,165300,7207906110,3680,3680,3680,3680,0
20240628,165200,7207906110,3680,3680,3680,3680,0
20240628,165100,7207906110,3680,3680,3680,3680,0
20240628,165000,7207906110,3680,3680,3680,3680,0
20240628,164900,7207906110,3680,3680,3680,3680,0
20240628,164800,7207906110,3680,3680,3680,3680,0
20240628,164700,7207906110,3680,3680,3680,3680,0
20240628,164600,7207906110,3680,3680,3680,3680,0
20240628,164500,7207906110,3680,3680,3680,3680,0
20240628,164400,7207906110,3680,3680,3680,3680,0
20240628,164300,7207906110,3680,3680,3680,3680,0
20240628,164200,7207906110,3680,3680,3680,3680,0
20240628,164100,7207906110,3680,3680,3680,3680,0
20240628,164000,7207906110,3680,3680,3680,3680,0
20240628,163900,7207906110,3680,3680,3680,3680,0
20240628,163800,7207906110,3680,3680,3680,3680,0
20240628,163700,7207906110,3680,3680,3680,3680,0
20240628,163600,7207906110,3680,3680,3680,3680,0
20240628,163500,7207906110,3680,3680,3680,3680,0
20240628,163400,7207906110,3680,3680,3680,3680,0
20240628,163300,7207906110,3680,3680,3680,3680,0
20240628,163200,7207906110,3680,3680,3680,3680,0
20240628,163100,7207906110,3680,3680,3680,3680,0
20240628,163000,7207906110,3680,3680,3680,3680,0
20240628,162900,7207906110,3680,3680,3680,3680,0
20240628,162800,7207906110,3680,3680,3680,3680,0
20240628,162700,7207906110,3680,3680,3680,3680,0
20240628,162600,7207906110,3680,3680,3680,3680,0
20240628,162500,7207906110,3680,3680,3680,3680,0
20240628,162400,7207906110,3680,3680,3680,3680,31938
20240628,162300,7207906110,3680,3680,3680,3680,0
20240628,162200,7207906110,3680,3680,3680,3680,0
20240628,162100,7207906110,3680,3680,3680,3680,0
20240628,162000,7207906110,3680,3680,3680,3680,0
20240628,161900,7207906110,3680,3680,3680,3680,0
20240628,161800,7207906110,3680,3680,3680,3680,0
20240628,161700,7207906110,3680,3680,3680,3680,0
20240628,161600,7207906110,3680,3680,3680,3680,0
20240628,161500,7207906110,3680,3680,3680,3680,0
20240628,161400,7207906110,3680,3680,3680,3680,0
20240628,161300,7207906110,3680,3680,3680,3680,0
20240628,161200,7207906110,3680,3680,3680,3680,0
20240628,161100,7207906110,3680,3680,3680,3680,0
20240628,161000,7207906110,3680,3680,3680,3680,0
20240628,160900,7207906110,3680,3680,3680,3680,0
20240628,160800,7207906110,3680,3680,3680,3680,0
20240628,160700,7207906110,3680,3680,3680,3680,0
20240628,160600,7207906110,3680,3680,3680,3680,0
20240628,160500,7207906110,3680,3680,3680,3680,0
20240628,160400,7207906110,3680,3680,3680,3680,0
20240628,160300,7207906110,3680,3680,3680,3680,0
20240628,160200,7207906110,3680,3680,3680,3680,0
20240628,160100,7207906110,3680,3680,3680,3680,0
20240628,160000,7207906110,3680,3680,3680,3680,0
20240628,155900,7207906110,3680,3680,3680,3680,0
20240628,155800,7207906110,3680,3680,3680,3680,0
20240628,155700,7207906110,3680,3680,3680,3680,0
20240628,155600,7207906110,3680,3680,3680,3680,0
20240628,155500,7207906110,3680,3680,3680,3680,0
20240628,155400,7207906110,3680,3680,3680,3680,31938
20240628,155300,7207906110,3680,3680,3680,3680,0
20240628,155200,7207906110,3680,3680,3680,3680,0
20240628,155100,7207906110,3680,3680,3680,3680,0
20240628,155000,7207906110,3680,3680,3680,3680,0
20240628,154900,7207906110,3680,3680,3680,3680,0
20240628,154800,7207906110,3680,3680,3680,3680,0
20240628,154700,7207906110,3680,3680,3680,3680,0
20240628,154600,7207906110,3680,3680,3680,3680,0
20240628,154500,7207906110,3680,3680,3680,3680,0
20240628,154400,7207906110,3680,3680,3680,3680,0
20240628,154300,7207906110,3680,3680,3680,3680,0
20240628,154200,7207906110,3680,3680,3680,3680,0
20240628,154100,7207906110,3680,3680,3680,3680,0
20240628,154000,7207906110,3680,3680,3680,3680,0
20240628,153900,7207906110,3680,3680,3680,3680,0
20240628,153800,7207906110,3680,3680,3680,3680,0
20240628,153700,7207906110,3680,3680,3680,3680,0
20240628,153600,7207906110,3680,3680,3680,3680,0
20240628,153500,7207906110,3680,3680,3680,3680,0
20240628,153400,7207906110,3680,3680,3680,3680,0
20240628,153300,7207906110,3680,3680,3680,3680,0
20240628,153200,7207906110,3680,3680,3680,3680,0
20240628,153100,7207906110,3680,3680,3680,3680,0
20240628,153000,7207906110,3680,3680,3680,3680,31938
20240628,152900,7090374270,3690,3690,3690,3690,0
20240628,152800,7090374270,3690,3690,3690,3690,0
20240628,152700,7090374270,3690,3690,3690,3690,0
20240628,152600,7090374270,3690,3690,3690,3690,0
20240628,152500,7090374270,3690,3690,3690,3690,0
20240628,152400,7090374270,3690,3690,3690,3690,0
20240628,152300,7090374270,3690,3690,3690,3690,0
20240628,152200,7090374270,3690,3690,3690,3690,0
20240628,152100,7090374270,3690,3690,3690,3690,0
20240628,152000,7090374270,3690,3690,3690,3690,0
20240628,151900,7090374270,3690,3685,3690,3675,16310
20240628,151800,7030214110,3685,3680,3690,3675,22325
20240628,151700,6947918310,3680,3680,3685,3675,9511
20240628,151600,6912920525,3680,3675,3680,3675,5792
20240628,151500,6891607965,3675,3675,3675,3675,1127
20240628,151400,6887466240,3680,3675,3680,3675,2910
20240628,151300,6876758220,3675,3670,3675,3670,3666
20240628,151200,6863297550,3675,3680,3685,3670,4682
20240628,151100,6846072640,3680,3670,3680,3670,360
20240628,151000,6844749840,3670,3680,3680,3670,2760
20240628,150900,6834610390,3670,3685,3690,3670,9719
20240628,150800,6798773815,3685,3670,3685,3670,1402
20240628,150700,6793611545,3685,3675,3690,3675,7046
20240628,150600,6767665415,3675,3665,3675,3655,3986
20240628,150500,6753027790,3665,3655,3665,3655,4933
20240628,150400,6734960855,3660,3665,3665,3660,694
20240628,150300,6732420510,3660,3660,3665,3660,2715
20240628,150200,6722482470,3660,3665,3670,3660,3248
20240628,150100,6710592300,3665,3665,3665,3665,4079
20240628,150000,6695642765,3665,3670,3670,3665,6591
20240628,145900,6671455105,3670,3670,3670,3670,108
20240628,145800,6671058745,3675,3670,3675,3670,1364
20240628,145700,6666051365,3675,3680,3680,3675,3680
20240628,145600,6652526510,3680,3685,3685,3675,552
20240628,145500,6650493690,3680,3675,3685,3670,6313
20240628,145400,6627288360,3680,3680,3685,3675,1341
20240628,145300,6622354225,3680,3685,3685,3680,2393
20240628,145200,6613536980,3685,3675,3685,3675,2781
20240628,145100,6603302230,3680,3680,3680,3680,22
20240628,145000,6603221270,3675,3680,3680,3675,921
20240628,144900,6599834095,3675,3680,3680,3675,1890
20240628,144800,6592879750,3680,3680,3685,3675,2148
20240628,144700,6584978260,3690,3685,3690,3680,1829
20240628,144600,6578239375,3690,3685,3690,3685,3007
20240628,144500,6567153745,3690,3695,3695,3685,10519
20240628,144400,6528321855,3695,3695,3695,3680,3591
20240628,144300,6515053275,3695,3680,3695,3680,12677
20240628,144200,6468243940,3680,3675,3680,3675,3450
20240628,144100,6455549915,3675,3675,3675,3675,30
20240628,144000,6455439665,3675,3675,3675,3670,1605
20240628,143900,6449541970,3680,3675,3680,3675,3042
20240628,143800,6438352875,3675,3670,3675,3670,1818
20240628,143700,6431676970,3670,3670,3670,3665,1604
20240628,143600,6425790415,3670,3670,3670,3670,169
20240628,143500,6425170185,3670,3670,3670,3670,1216
20240628,143400,6420707465,3670,3675,3675,3665,2243
20240628,143300,6412485655,3675,3670,3675,3670,1616
20240628,143200,6406553900,3670,3675,3680,3665,4515
20240628,143100,6389981155,3675,3680,3685,3670,5868
20240628,143000,6368402930,3680,3685,3690,3680,1701
20240628,142900,6362131515,3690,3680,3690,3675,1112
20240628,142800,6358035315,3685,3670,3695,3670,12965
20240628,142700,6310278900,3675,3675,3675,3670,87
20240628,142600,6309959185,3670,3670,3675,3670,2417
20240628,142500,6301083160,3670,3665,3675,3660,5194
20240628,142400,6282018305,3665,3660,3665,3660,1407
20240628,142300,6276861790,3665,3665,3665,3660,1492
20240628,142200,6271397710,3670,3665,3670,3665,362
20240628,142100,6270069270,3670,3665,3670,3665,614
20240628,142000,6267818640,3665,3665,3665,3660,2142
20240628,141900,6259973710,3670,3670,3670,3670,339
20240628,141800,6258729580,3670,3660,3670,3660,565
20240628,141700,6256656130,3660,3660,3665,3660,2456
20240628,141600,6247666660,3665,3670,3670,3660,4409
20240628,141500,6231505225,3665,3670,3670,3665,1524
20240628,141400,6225916235,3670,3670,3670,3665,7584
20240628,141300,6198083685,3670,3675,3675,3670,11678
20240628,141200,6155184830,3680,3675,3680,3675,1450
20240628,141100,6149855690,3680,3680,3680,3675,337
20240628,141000,6148615580,3680,3680,3685,3675,2133
20240628,140900,6140767945,3680,3680,3685,3680,1584
20240628,140800,6134938455,3675,3685,3685,3675,3053
20240628,140700,6123693065,3680,3680,3685,3680,7056
20240628,140600,6097722485,3680,3675,3685,3675,4678
20240628,140500,6080517115,3675,3675,3675,3670,2066
20240628,140400,6072924615,3675,3680,3680,3675,3933
20240628,140300,6058461275,3680,3660,3685,3660,12030
20240628,140200,6014259560,3665,3660,3665,3660,1780
20240628,140100,6007744325,3660,3665,3665,3660,4940
20240628,140000,5989651825,3665,3670,3670,3665,3438
20240628,135900,5977041085,3670,3670,3675,3670,1495
20240628,135800,5971552610,3670,3665,3670,3665,1803
20240628,135700,5964939980,3670,3665,3670,3665,1174
20240628,135600,5960631940,3665,3670,3670,3665,125
20240628,135500,5960173240,3665,3675,3680,3665,3477
20240628,135400,5947411485,3675,3670,3675,3670,4687
20240628,135300,5930197965,3670,3675,3675,3670,4738
20240628,135200,5912801925,3675,3670,3675,3665,2894
20240628,135100,5902184490,3670,3675,3675,3670,1297
20240628,135000,5897424180,3670,3670,3670,3670,2345
20240628,134900,5888818030,3670,3675,3675,3670,627
20240628,134800,5886516245,3665,3670,3675,3665,3340
20240628,134700,5874262525,3670,3670,3675,3670,1936
20240628,134600,5867156970,3675,3675,3675,3670,255
20240628,134500,5866219865,3675,3675,3675,3670,235
20240628,134400,5865357035,3675,3675,3680,3675,1346
20240628,134300,5860409950,3675,3675,3685,3675,6342
20240628,134200,5837073450,3675,3660,3680,3660,22487
20240628,134100,5754612880,3660,3665,3665,3660,1881
20240628,134000,5747725070,3665,3660,3665,3660,3086
20240628,133900,5736423810,3655,3660,3665,3655,1388
20240628,133800,5731343595,3660,3645,3660,3645,7976
20240628,133700,5702198340,3645,3650,3650,3645,203
20240628,133600,5701457460,3650,3645,3650,3645,735
20240628,133500,5698777460,3645,3650,3650,3645,2361
20240628,133400,5690171180,3650,3640,3650,3640,1700
20240628,133300,5683978795,3640,3640,3645,3640,248
20240628,133200,5683075755,3640,3645,3645,3640,2490
20240628,133100,5674011470,3645,3645,3645,3645,727
20240628,133000,5671361555,3645,3645,3645,3645,2559
20240628,132900,5662034000,3645,3650,3650,3645,942
20240628,132800,5658599915,3650,3645,3650,3645,662
20240628,132700,5656185150,3645,3655,3665,3640,6466
20240628,132600,5632592845,3665,3655,3665,3650,633
20240628,132500,5630279250,3650,3665,3665,3650,8543
20240628,132400,5599018750,3660,3670,3670,3660,1915
20240628,132300,5591998865,3670,3670,3670,3665,6685
20240628,132200,5567469110,3670,3670,3670,3665,5823
20240628,132100,5546109005,3665,3680,3690,3665,6467
20240628,132000,5522352440,3690,3675,3700,3655,33286
20240628,131900,5399568445,3670,3655,3670,3650,10633
20240628,131800,5360585580,3650,3660,3660,3650,16220
20240628,131700,5301294800,3655,3635,3660,3635,16511
20240628,131600,5241046925,3640,3640,3640,3635,1569
20240628,131500,5235338765,3640,3645,3645,3640,3748
20240628,131400,5221688515,3645,3630,3645,3630,11166
20240628,131300,5181080715,3630,3625,3630,3625,118
20240628,131200,5180652620,3625,3625,3630,3625,1928
20240628,131100,5173663510,3625,3630,3635,3625,4223
20240628,131000,5158338260,3640,3630,3640,3630,12379
20240628,130900,5113365295,3625,3610,3625,3605,8808
20240628,130800,5081472305,3605,3610,3610,3605,700
20240628,130700,5078946305,3615,3610,3615,3610,98
20240628,130600,5078592475,3615,3610,3615,3610,629
20240628,130500,5076321410,3615,3615,3615,3610,727
20240628,130400,5073695805,3615,3615,3615,3615,335
20240628,130300,5072484780,3615,3620,3620,3615,327
20240628,130200,5071302050,3620,3615,3620,3615,1742
20240628,130100,5064997325,3615,3610,3615,3610,270
20240628,130000,5064021685,3615,3610,3615,3610,244
20240628,125900,5063140495,3610,3610,3610,3610,416
20240628,125800,5061638735,3615,3615,3615,3610,36
20240628,125700,5061508745,3610,3605,3610,3600,744
20240628,125600,5058829425,3610,3605,3610,3600,18858
20240628,125500,4990909815,3610,3610,3610,3610,35
20240628,125400,4990783465,3610,3610,3610,3605,1525
20240628,125300,4985285715,3605,3610,3610,3605,568
20240628,125200,4983237235,3610,3610,3615,3610,140
20240628,125100,4982731780,3610,3615,3615,3610,2920
20240628,125000,4972178605,3610,3615,3615,3610,62
20240628,124900,4971954525,3615,3610,3615,3605,1136
20240628,124800,4967858250,3610,3605,3610,3605,796
20240628,124700,4964988570,3610,3610,3610,3610,889
20240628,124600,4961779280,3610,3600,3610,3600,6680
20240628,124500,4937664780,3600,3605,3605,3600,1535
20240628,124400,4932137780,3610,3605,3610,3605,541
20240628,124300,4930187470,3610,3605,3610,3600,1434
20240628,124200,4925024670,3605,3610,3610,3605,2890
20240628,124100,4914606105,3605,3605,3605,3605,1277
20240628,124000,4910002520,3615,3615,3615,3615,501
20240628,123900,4908191405,3615,3605,3615,3600,158
20240628,123800,4907621855,3605,3605,3605,3600,1703
20240628,123700,4901482675,3605,3610,3610,3605,1124
20240628,123600,4897430135,3615,3610,3615,3610,398
20240628,123500,4895991965,3605,3605,3605,3605,1716
20240628,123400,4889805785,3605,3610,3610,3605,2646
20240628,123300,4880253965,3610,3615,3615,3610,829
20240628,123200,4877261175,3615,3615,3615,3615,1051
20240628,123100,4873461810,3610,3615,3615,3610,731
20240628,123000,4870822845,3610,3610,3610,3610,2749
20240628,122900,4860898955,3605,3605,3605,3605,352
20240628,122800,4859629995,3610,3610,3610,3610,50
20240628,122700,4859449495,3610,3610,3610,3605,125
20240628,122600,4858998290,3605,3605,3605,3605,77
20240628,122500,4858720705,3605,3605,3605,3605,1630
20240628,122400,4852844555,3605,3605,3605,3605,238
20240628,122300,4851986565,3600,3605,3605,3600,4975
20240628,122200,4834071515,3605,3610,3610,3605,3055
20240628,122100,4823058215,3610,3610,3610,3610,90
20240628,122000,4822733315,3600,3610,3610,3600,700
20240628,121900,4820209815,3605,3605,3615,3605,739
20240628,121800,4817545660,3605,3610,3610,3605,2781
20240628,121700,4807517500,3615,3610,3615,3610,34
20240628,121600,4807394655,3605,3615,3615,3605,6512
20240628,121500,4783903945,3615,3620,3620,3615,7944
20240628,121400,4755153970,3615,3615,3625,3615,10212
20240628,121300,4718197255,3615,3620,3620,3615,407
20240628,121200,4716725880,3615,3620,3620,3615,1471
20240628,121100,4711407865,3615,3615,3615,3615,129
20240628,121000,4710941530,3615,3615,3620,3615,568
20240628,120900,4708887545,3615,3600,3615,3600,7045
20240628,120800,4683439455,3595,3595,3600,3595,869
20240628,120700,4680315310,3600,3595,3600,3595,1593
20240628,120600,4674580560,3595,3600,3600,3595,1070
20240628,120500,4670733560,3595,3595,3595,3595,18
20240628,120400,4670668850,3600,3600,3600,3595,329
20240628,120300,4669485205,3600,3610,3610,3600,7881
20240628,120200,4641110020,3605,3610,3610,3605,80
20240628,120100,4640821570,3605,3610,3610,3605,1501
20240628,120000,4635406795,3610,3610,3610,3605,2022
20240628,115900,4628108230,3610,3610,3610,3605,637
20240628,115800,4625808900,3610,3610,3610,3610,303
20240628,115700,4624715070,3610,3610,3610,3610,3127
20240628,115600,4613426600,3610,3600,3610,3595,5661
20240628,115500,4593030250,3600,3595,3600,3595,3425
20240628,115400,4580712150,3590,3585,3590,3585,4548
20240628,115300,4564398610,3585,3590,3590,3585,145
20240628,115200,4563878720,3585,3585,3590,3585,92
20240628,115100,4563548795,3585,3585,3590,3585,2205
20240628,115000,4555643865,3585,3585,3585,3585,1377
20240628,114900,4550707320,3585,3590,3590,3585,47
20240628,114800,4550538725,3590,3590,3590,3590,1034
20240628,114700,4546826665,3590,3590,3595,3580,10050
20240628,114600,4510817300,3590,3590,3595,3590,760
20240628,114500,4508088895,3595,3590,3595,3590,2121
20240628,114400,4500474445,3590,3590,3590,3590,837
20240628,114300,4497469615,3585,3590,3590,3585,3348
20240628,114200,4485465940,3590,3590,3590,3585,920
20240628,114100,4482163440,3585,3580,3590,3580,1344
20240628,114000,4477345965,3575,3580,3580,3575,886
20240628,113900,4474178075,3580,3580,3585,3580,997
20240628,113800,4470608810,3580,3585,3585,3580,1512
20240628,113700,4465195800,3585,3580,3585,3580,452
20240628,113600,4463577535,3580,3585,3585,3580,2335
20240628,113500,4455218125,3595,3580,3595,3580,2804
20240628,113400,4445163575,3580,3585,3585,3580,1453
20240628,113300,4439961360,3580,3590,3590,3580,7451
20240628,113200,4413240260,3590,3590,3595,3590,6925
20240628,113100,4388378785,3595,3600,3600,3595,4940
20240628,113000,4370614820,3600,3600,3600,3600,4319
20240628,112900,4355066420,3600,3605,3605,3600,1255
20240628,112800,4350548250,3605,3605,3605,3600,2487
20240628,112700,4341588125,3605,3610,3610,3605,1451
20240628,112600,4336356270,3610,3610,3610,3600,10026
20240628,112500,4300256235,3605,3605,3605,3605,4589
20240628,112400,4283712890,3605,3605,3610,3605,873
20240628,112300,4280563965,3610,3610,3615,3610,1031
20240628,112200,4276841955,3615,3610,3615,3610,1214
20240628,112100,4272459400,3615,3615,3615,3615,1725
20240628,112000,4266223525,3610,3610,3610,3605,1447
20240628,111900,4261000230,3610,3610,3615,3610,878
20240628,111800,4257829225,3615,3605,3615,3605,486
20240628,111700,4256075555,3615,3610,3615,3610,1469
20240628,111600,4250766700,3610,3610,3615,3610,324
20240628,111500,4249597045,3610,3610,3610,3605,798
20240628,111400,4246719610,3610,3610,3610,3605,686
20240628,111300,4244244300,3610,3610,3610,3605,1603
20240628,111200,4238457620,3610,3610,3610,3610,1080
20240628,111100,4234558820,3610,3600,3610,3595,2263
20240628,111000,4226420615,3610,3605,3610,3600,3936
20240628,110900,4212230155,3605,3600,3605,3600,800
20240628,110800,4209350150,3605,3600,3605,3595,2977
20240628,110700,4198637275,3600,3600,3605,3600,1335
20240628,110600,4193831265,3600,3595,3600,3590,5841
20240628,110500,4172837100,3595,3595,3605,3595,2478
20240628,110400,4163928670,3600,3605,3605,3600,3958
20240628,110300,4149678785,3605,3610,3610,3605,2260
20240628,110200,4141526465,3610,3615,3615,3600,12031
20240628,110100,4098214480,3615,3600,3615,3600,9579
20240628,110000,4063673225,3600,3605,3605,3600,1241
20240628,105900,4059205095,3605,3605,3610,3600,1907
20240628,105800,4052337910,3605,3610,3615,3605,433
20240628,105700,4050775310,3615,3590,3615,3590,15390
20240628,105600,3995294340,3600,3610,3610,3590,9689
20240628,105500,3960428790,3600,3610,3610,3600,2904
20240628,105400,3949963435,3610,3610,3615,3610,3533
20240628,105300,3937208925,3610,3610,3610,3600,4885
20240628,105200,3919611760,3610,3610,3615,3600,6743
20240628,105100,3895262865,3605,3595,3610,3595,8161
20240628,105000,3865856695,3600,3605,3605,3595,2510
20240628,104900,3856819895,3605,3600,3605,3595,12154
20240628,104800,3813081020,3605,3595,3605,3595,9406
20240628,104700,3779219565,3595,3605,3605,3590,7709
20240628,104600,3751492935,3605,3600,3605,3600,5072
20240628,104500,3733227195,3600,3620,3620,3600,33931
20240628,104400,3610848580,3615,3600,3625,3600,33143
20240628,104300,3491114965,3600,3590,3600,3585,13756
20240628,104200,3441733580,3585,3585,3590,3585,7479
20240628,104100,3414897820,3585,3580,3585,3575,7183
20240628,104000,3389179435,3580,3570,3585,3565,17329
20240628,103900,3327179135,3565,3560,3565,3555,5584
20240628,103800,3307312515,3560,3555,3560,3550,3025
20240628,103700,3296559910,3555,3555,3555,3555,30
20240628,103600,3296453260,3560,3550,3560,3550,944
20240628,103500,3293095250,3555,3550,3555,3550,653
20240628,103400,3290776950,3555,3535,3555,3535,4166
20240628,103300,3275985005,3540,3540,3545,3540,1787
20240628,103200,3269659015,3545,3545,3545,3545,1406
20240628,103100,3264674745,3545,3545,3545,3545,22
20240628,103000,3264596755,3535,3545,3545,3535,530
20240628,102900,3262719595,3545,3530,3545,3530,911
20240628,102800,3259503750,3530,3535,3540,3530,4051
20240628,102700,3245183280,3535,3540,3550,3535,1973
20240628,102600,3238204295,3540,3550,3550,3540,21569
20240628,102500,3161738170,3550,3565,3565,3550,2790
20240628,102400,3151829455,3565,3565,3565,3555,5146
20240628,102300,3133506660,3565,3570,3570,3565,202
20240628,102200,3132785530,3570,3565,3570,3560,4167
20240628,102100,3117935125,3560,3560,3560,3555,5572
20240628,102000,3098098900,3560,3560,3560,3555,1693
20240628,101900,3092073165,3560,3560,3560,3560,6720
20240628,101800,3068149965,3555,3555,3555,3555,1625
20240628,101700,3062373090,3555,3555,3555,3550,3370
20240628,101600,3050398740,3550,3550,3550,3550,2250
20240628,101500,3042411240,3550,3550,3555,3550,986
20240628,101400,3038910640,3555,3550,3555,3550,1265
20240628,101300,3034418115,3550,3560,3560,3550,11493
20240628,101200,2993589045,3555,3555,3560,3555,1312
20240628,101100,2988920685,3555,3555,3560,3555,3974
20240628,101000,2974793110,3555,3550,3555,3550,1005
20240628,100900,2971223835,3550,3560,3560,3550,5075
20240628,100800,2953195995,3550,3560,3560,3550,2038
20240628,100700,2945940745,3560,3550,3560,3550,780
20240628,100600,2943171640,3560,3550,3560,3545,2903
20240628,100500,2932866380,3550,3555,3565,3545,5375
20240628,100400,2913779060,3555,3560,3570,3555,4687
20240628,100300,2897085680,3570,3570,3575,3560,3412
20240628,100200,2884910145,3570,3565,3580,3560,16182
20240628,100100,2827158510,3570,3565,3570,3560,5708
20240628,100000,2806804715,3560,3555,3560,3550,3058
20240628,095900,2795933830,3555,3545,3555,3540,7684
20240628,095800,2768657155,3540,3540,3540,3535,1915
20240628,095700,2761879555,3540,3540,3545,3535,1519
20240628,095600,2756507160,3545,3545,3550,3540,3292
20240628,095500,2744840985,3550,3540,3550,3540,5727
20240628,095400,2724542505,3540,3540,3540,3535,216
20240628,095300,2723777880,3540,3540,3540,3535,4230
20240628,095200,2708807180,3540,3535,3540,3535,1969
20240628,095100,2701838465,3530,3530,3545,3525,7304
20240628,095000,2676044950,3525,3535,3535,3525,2682
20240628,094900,2666577740,3535,3535,3535,3535,1486
20240628,094800,2661324730,3535,3530,3535,3530,1293
20240628,094700,2656759590,3530,3540,3540,3525,3340
20240628,094600,2644965990,3540,3515,3545,3515,22447
20240628,094500,2565826570,3515,3510,3515,3505,6493
20240628,094400,2543042945,3510,3515,3515,3510,1990
20240628,094300,2536053125,3515,3510,3515,3505,4299
20240628,094200,2520967595,3510,3515,3525,3510,4228
20240628,094100,2506090810,3515,3515,3530,3515,8249
20240628,094000,2477049745,3515,3510,3525,3510,3384
20240628,093900,2465158180,3505,3495,3510,3495,3837
20240628,093800,2451730725,3495,3490,3510,3490,4322
20240628,093700,2436645070,3475,3490,3500,3475,10573
20240628,093600,2399793255,3490,3510,3510,3475,16674
20240628,093500,2341549155,3505,3520,3520,3460,49036
20240628,093400,2169839370,3515,3510,3520,3495,10400
20240628,093300,2133281355,3495,3525,3535,3455,32456
20240628,093200,2019222775,3520,3565,3570,3400,161305
20240628,093100,1456492625,3570,3575,3580,3565,7726
20240628,093000,1428881630,3580,3575,3585,3575,7486
20240628,092900,1402087025,3580,3585,3590,3580,8458
20240628,092800,1371759720,3585,3585,3585,3580,1524
20240628,092700,1366301075,3580,3565,3580,3565,3623
20240628,092600,1353356255,3560,3565,3570,3560,6392
20240628,092500,1330587435,3575,3590,3590,3565,9357
20240628,092400,1297188705,3590,3540,3590,3535,12725
20240628,092300,1251948710,3540,3530,3540,3525,19141
20240628,092200,1184341140,3530,3540,3550,3530,23727
20240628,092100,1100449130,3540,3540,3550,3540,8342
20240628,092000,1070866915,3545,3550,3555,3545,21050
20240628,091900,996191365,3550,3560,3560,3550,5557
20240628,091800,976441195,3560,3560,3565,3560,5734
20240628,091700,956023095,3560,3570,3570,3550,7418
20240628,091600,929622420,3565,3580,3580,3555,50080
20240628,091500,751397120,3575,3580,3585,3575,3475
20240628,091400,738957405,3570,3580,3595,3565,19670
20240628,091300,668686720,3580,3595,3600,3575,3752
20240628,091200,655247775,3605,3610,3615,3585,12329
20240628,091100,610932745,3610,3610,3620,3590,22255
20240628,091000,530597360,3620,3555,3620,3550,17806
20240628,090900,466802365,3555,3555,3560,3555,4646
20240628,090800,450285805,3555,3550,3555,3550,4842
20240628,090700,433082685,3550,3555,3555,3550,3735
20240628,090600,419812870,3560,3550,3560,3550,6779
20240628,090500,395710330,3555,3580,3585,3555,13538
20240628,090400,347344550,3585,3595,3600,3585,12109
20240628,090300,303902150,3590,3560,3590,3555,9516
20240628,090200,269916725,3550,3570,3570,3540,12971
20240628,090100,223790540,3575,3580,3600,3555,40497
20240628,090000,78947290,3585,3600,3605,3585,21939