KissMeData/263800/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,210500,356323070,5270,5270,5270,5270,1095
20240628,210400,356323070,5270,5270,5270,5270,0
20240628,210300,356323070,5270,5270,5270,5270,0
20240628,210200,356323070,5270,5270,5270,5270,0
20240628,210100,356323070,5270,5270,5270,5270,0
20240628,210000,356323070,5270,5270,5270,5270,0
20240628,205900,356323070,5270,5270,5270,5270,0
20240628,205800,356323070,5270,5270,5270,5270,0
20240628,205700,356323070,5270,5270,5270,5270,0
20240628,205600,356323070,5270,5270,5270,5270,0
20240628,205500,356323070,5270,5270,5270,5270,0
20240628,205400,356323070,5270,5270,5270,5270,0
20240628,205300,356323070,5270,5270,5270,5270,0
20240628,205200,356323070,5270,5270,5270,5270,0
20240628,205100,356323070,5270,5270,5270,5270,0
20240628,205000,356323070,5270,5270,5270,5270,0
20240628,204900,356323070,5270,5270,5270,5270,0
20240628,204800,356323070,5270,5270,5270,5270,0
20240628,204700,356323070,5270,5270,5270,5270,0
20240628,204600,356323070,5270,5270,5270,5270,0
20240628,204500,356323070,5270,5270,5270,5270,0
20240628,204400,356323070,5270,5270,5270,5270,0
20240628,204300,356323070,5270,5270,5270,5270,0
20240628,204200,356323070,5270,5270,5270,5270,0
20240628,204100,356323070,5270,5270,5270,5270,0
20240628,204000,356323070,5270,5270,5270,5270,0
20240628,203900,356323070,5270,5270,5270,5270,0
20240628,203800,356323070,5270,5270,5270,5270,0
20240628,203700,356323070,5270,5270,5270,5270,0
20240628,203600,356323070,5270,5270,5270,5270,0
20240628,203500,356323070,5270,5270,5270,5270,1095
20240628,203400,356323070,5270,5270,5270,5270,0
20240628,203300,356323070,5270,5270,5270,5270,0
20240628,203200,356323070,5270,5270,5270,5270,0
20240628,203100,356323070,5270,5270,5270,5270,0
20240628,203000,356323070,5270,5270,5270,5270,0
20240628,202900,356323070,5270,5270,5270,5270,0
20240628,202800,356323070,5270,5270,5270,5270,0
20240628,202700,356323070,5270,5270,5270,5270,0
20240628,202600,356323070,5270,5270,5270,5270,0
20240628,202500,356323070,5270,5270,5270,5270,0
20240628,202400,356323070,5270,5270,5270,5270,0
20240628,202300,356323070,5270,5270,5270,5270,0
20240628,202200,356323070,5270,5270,5270,5270,0
20240628,202100,356323070,5270,5270,5270,5270,0
20240628,202000,356323070,5270,5270,5270,5270,0
20240628,201900,356323070,5270,5270,5270,5270,0
20240628,201800,356323070,5270,5270,5270,5270,0
20240628,201700,356323070,5270,5270,5270,5270,0
20240628,201600,356323070,5270,5270,5270,5270,0
20240628,201500,356323070,5270,5270,5270,5270,0
20240628,201400,356323070,5270,5270,5270,5270,0
20240628,201300,356323070,5270,5270,5270,5270,0
20240628,201200,356323070,5270,5270,5270,5270,0
20240628,201100,356323070,5270,5270,5270,5270,0
20240628,201000,356323070,5270,5270,5270,5270,0
20240628,200900,356323070,5270,5270,5270,5270,0
20240628,200800,356323070,5270,5270,5270,5270,0
20240628,200700,356323070,5270,5270,5270,5270,0
20240628,200600,356323070,5270,5270,5270,5270,0
20240628,200500,356323070,5270,5270,5270,5270,1095
20240628,200400,356323070,5270,5270,5270,5270,0
20240628,200300,356323070,5270,5270,5270,5270,0
20240628,200200,356323070,5270,5270,5270,5270,0
20240628,200100,356323070,5270,5270,5270,5270,0
20240628,200000,356323070,5270,5270,5270,5270,0
20240628,195900,356323070,5270,5270,5270,5270,0
20240628,195800,356323070,5270,5270,5270,5270,0
20240628,195700,356323070,5270,5270,5270,5270,0
20240628,195600,356323070,5270,5270,5270,5270,0
20240628,195500,356323070,5270,5270,5270,5270,0
20240628,195400,356323070,5270,5270,5270,5270,0
20240628,195300,356323070,5270,5270,5270,5270,0
20240628,195200,356323070,5270,5270,5270,5270,0
20240628,195100,356323070,5270,5270,5270,5270,0
20240628,195000,356323070,5270,5270,5270,5270,0
20240628,194900,356323070,5270,5270,5270,5270,0
20240628,194800,356323070,5270,5270,5270,5270,0
20240628,194700,356323070,5270,5270,5270,5270,0
20240628,194600,356323070,5270,5270,5270,5270,0
20240628,194500,356323070,5270,5270,5270,5270,0
20240628,194400,356323070,5270,5270,5270,5270,0
20240628,194300,356323070,5270,5270,5270,5270,0
20240628,194200,356323070,5270,5270,5270,5270,0
20240628,194100,356323070,5270,5270,5270,5270,0
20240628,194000,356323070,5270,5270,5270,5270,0
20240628,193900,356323070,5270,5270,5270,5270,0
20240628,193800,356323070,5270,5270,5270,5270,0
20240628,193700,356323070,5270,5270,5270,5270,0
20240628,193600,356323070,5270,5270,5270,5270,0
20240628,193500,356323070,5270,5270,5270,5270,1095
20240628,193400,356323070,5270,5270,5270,5270,0
20240628,193300,356323070,5270,5270,5270,5270,0
20240628,193200,356323070,5270,5270,5270,5270,0
20240628,193100,356323070,5270,5270,5270,5270,0
20240628,193000,356323070,5270,5270,5270,5270,0
20240628,192900,356323070,5270,5270,5270,5270,0
20240628,192800,356323070,5270,5270,5270,5270,0
20240628,192700,356323070,5270,5270,5270,5270,0
20240628,192600,356323070,5270,5270,5270,5270,0
20240628,192500,356323070,5270,5270,5270,5270,0
20240628,192400,356323070,5270,5270,5270,5270,0
20240628,192300,356323070,5270,5270,5270,5270,0
20240628,192200,356323070,5270,5270,5270,5270,0
20240628,192100,356323070,5270,5270,5270,5270,0
20240628,192000,356323070,5270,5270,5270,5270,0
20240628,191900,356323070,5270,5270,5270,5270,0
20240628,191800,356323070,5270,5270,5270,5270,0
20240628,191700,356323070,5270,5270,5270,5270,0
20240628,191600,356323070,5270,5270,5270,5270,0
20240628,191500,356323070,5270,5270,5270,5270,0
20240628,191400,356323070,5270,5270,5270,5270,0
20240628,191300,356323070,5270,5270,5270,5270,0
20240628,191200,356323070,5270,5270,5270,5270,0
20240628,191100,356323070,5270,5270,5270,5270,0
20240628,191000,356323070,5270,5270,5270,5270,0
20240628,190900,356323070,5270,5270,5270,5270,0
20240628,190800,356323070,5270,5270,5270,5270,0
20240628,190700,356323070,5270,5270,5270,5270,0
20240628,190600,356323070,5270,5270,5270,5270,0
20240628,190500,356323070,5270,5270,5270,5270,1095
20240628,190400,356323070,5270,5270,5270,5270,0
20240628,190300,356323070,5270,5270,5270,5270,0
20240628,190200,356323070,5270,5270,5270,5270,0
20240628,190100,356323070,5270,5270,5270,5270,0
20240628,190000,356323070,5270,5270,5270,5270,0
20240628,185900,356323070,5270,5270,5270,5270,0
20240628,185800,356323070,5270,5270,5270,5270,0
20240628,185700,356323070,5270,5270,5270,5270,0
20240628,185600,356323070,5270,5270,5270,5270,0
20240628,185500,356323070,5270,5270,5270,5270,0
20240628,185400,356323070,5270,5270,5270,5270,0
20240628,185300,356323070,5270,5270,5270,5270,0
20240628,185200,356323070,5270,5270,5270,5270,0
20240628,185100,356323070,5270,5270,5270,5270,0
20240628,185000,356323070,5270,5270,5270,5270,0
20240628,184900,356323070,5270,5270,5270,5270,0
20240628,184800,356323070,5270,5270,5270,5270,0
20240628,184700,356323070,5270,5270,5270,5270,0
20240628,184600,356323070,5270,5270,5270,5270,0
20240628,184500,356323070,5270,5270,5270,5270,0
20240628,184400,356323070,5270,5270,5270,5270,0
20240628,184300,356323070,5270,5270,5270,5270,0
20240628,184200,356323070,5270,5270,5270,5270,0
20240628,184100,356323070,5270,5270,5270,5270,0
20240628,184000,356323070,5270,5270,5270,5270,0
20240628,183900,356323070,5270,5270,5270,5270,0
20240628,183800,356323070,5270,5270,5270,5270,0
20240628,183700,356323070,5270,5270,5270,5270,0
20240628,183600,356323070,5270,5270,5270,5270,0
20240628,183500,356323070,5270,5270,5270,5270,1095
20240628,183400,356323070,5270,5270,5270,5270,0
20240628,183300,356323070,5270,5270,5270,5270,0
20240628,183200,356323070,5270,5270,5270,5270,0
20240628,183100,356323070,5270,5270,5270,5270,0
20240628,183000,356323070,5270,5270,5270,5270,0
20240628,182900,356323070,5270,5270,5270,5270,0
20240628,182800,356323070,5270,5270,5270,5270,0
20240628,182700,356323070,5270,5270,5270,5270,0
20240628,182600,356323070,5270,5270,5270,5270,0
20240628,182500,356323070,5270,5270,5270,5270,0
20240628,182400,356323070,5270,5270,5270,5270,0
20240628,182300,356323070,5270,5270,5270,5270,0
20240628,182200,356323070,5270,5270,5270,5270,0
20240628,182100,356323070,5270,5270,5270,5270,0
20240628,182000,356323070,5270,5270,5270,5270,0
20240628,181900,356323070,5270,5270,5270,5270,0
20240628,181800,356323070,5270,5270,5270,5270,0
20240628,181700,356323070,5270,5270,5270,5270,0
20240628,181600,356323070,5270,5270,5270,5270,0
20240628,181500,356323070,5270,5270,5270,5270,0
20240628,181400,356323070,5270,5270,5270,5270,0
20240628,181300,356323070,5270,5270,5270,5270,0
20240628,181200,356323070,5270,5270,5270,5270,0
20240628,181100,356323070,5270,5270,5270,5270,0
20240628,181000,356323070,5270,5270,5270,5270,0
20240628,180900,356323070,5270,5270,5270,5270,0
20240628,180800,356323070,5270,5270,5270,5270,0
20240628,180700,356323070,5270,5270,5270,5270,0
20240628,180600,356323070,5270,5270,5270,5270,0
20240628,180500,356323070,5270,5270,5270,5270,1095
20240628,180400,356323070,5270,5270,5270,5270,0
20240628,180300,356323070,5270,5270,5270,5270,0
20240628,180200,356323070,5270,5270,5270,5270,0
20240628,180100,356323070,5270,5270,5270,5270,0
20240628,180000,356323070,5270,5270,5270,5270,0
20240628,175900,356323070,5270,5270,5270,5270,0
20240628,175800,356323070,5270,5270,5270,5270,0
20240628,175700,356323070,5270,5270,5270,5270,0
20240628,175600,356323070,5270,5270,5270,5270,0
20240628,175500,356323070,5270,5270,5270,5270,0
20240628,175400,356323070,5270,5270,5270,5270,0
20240628,175300,356323070,5270,5270,5270,5270,0
20240628,175200,356323070,5270,5270,5270,5270,0
20240628,175100,356323070,5270,5270,5270,5270,0
20240628,175000,356323070,5270,5270,5270,5270,0
20240628,174900,356323070,5270,5270,5270,5270,0
20240628,174800,356323070,5270,5270,5270,5270,0
20240628,174700,356323070,5270,5270,5270,5270,0
20240628,174600,356323070,5270,5270,5270,5270,0
20240628,174500,356323070,5270,5270,5270,5270,0
20240628,174400,356323070,5270,5270,5270,5270,0
20240628,174300,356323070,5270,5270,5270,5270,0
20240628,174200,356323070,5270,5270,5270,5270,0
20240628,174100,356323070,5270,5270,5270,5270,0
20240628,174000,356323070,5270,5270,5270,5270,0
20240628,173900,356323070,5270,5270,5270,5270,0
20240628,173800,356323070,5270,5270,5270,5270,0
20240628,173700,356323070,5270,5270,5270,5270,0
20240628,173600,356323070,5270,5270,5270,5270,0
20240628,173500,356323070,5270,5270,5270,5270,1095
20240628,173400,356323070,5270,5270,5270,5270,0
20240628,173300,356323070,5270,5270,5270,5270,0
20240628,173200,356323070,5270,5270,5270,5270,0
20240628,173100,356323070,5270,5270,5270,5270,0
20240628,173000,356323070,5270,5270,5270,5270,0
20240628,172900,356323070,5270,5270,5270,5270,0
20240628,172800,356323070,5270,5270,5270,5270,0
20240628,172700,356323070,5270,5270,5270,5270,0
20240628,172600,356323070,5270,5270,5270,5270,0
20240628,172500,356323070,5270,5270,5270,5270,0
20240628,172400,356323070,5270,5270,5270,5270,0
20240628,172300,356323070,5270,5270,5270,5270,0
20240628,172200,356323070,5270,5270,5270,5270,0
20240628,172100,356323070,5270,5270,5270,5270,0
20240628,172000,356323070,5270,5270,5270,5270,0
20240628,171900,356323070,5270,5270,5270,5270,0
20240628,171800,356323070,5270,5270,5270,5270,0
20240628,171700,356323070,5270,5270,5270,5270,0
20240628,171600,356323070,5270,5270,5270,5270,0
20240628,171500,356323070,5270,5270,5270,5270,0
20240628,171400,356323070,5270,5270,5270,5270,0
20240628,171300,356323070,5270,5270,5270,5270,0
20240628,171200,356323070,5270,5270,5270,5270,0
20240628,171100,356323070,5270,5270,5270,5270,0
20240628,171000,356323070,5270,5270,5270,5270,0
20240628,170900,356323070,5270,5270,5270,5270,0
20240628,170800,356323070,5270,5270,5270,5270,0
20240628,170700,356323070,5270,5270,5270,5270,0
20240628,170600,356323070,5270,5270,5270,5270,0
20240628,170500,356323070,5270,5270,5270,5270,1095
20240628,170400,356323070,5270,5270,5270,5270,0
20240628,170300,356323070,5270,5270,5270,5270,0
20240628,170200,356323070,5270,5270,5270,5270,0
20240628,170100,356323070,5270,5270,5270,5270,0
20240628,170000,356323070,5270,5270,5270,5270,0
20240628,165900,356323070,5270,5270,5270,5270,0
20240628,165800,356323070,5270,5270,5270,5270,0
20240628,165700,356323070,5270,5270,5270,5270,0
20240628,165600,356323070,5270,5270,5270,5270,0
20240628,165500,356323070,5270,5270,5270,5270,0
20240628,165400,356323070,5270,5270,5270,5270,0
20240628,165300,356323070,5270,5270,5270,5270,0
20240628,165200,356323070,5270,5270,5270,5270,0
20240628,165100,356323070,5270,5270,5270,5270,0
20240628,165000,356323070,5270,5270,5270,5270,0
20240628,164900,356323070,5270,5270,5270,5270,0
20240628,164800,356323070,5270,5270,5270,5270,0
20240628,164700,356323070,5270,5270,5270,5270,0
20240628,164600,356323070,5270,5270,5270,5270,0
20240628,164500,356323070,5270,5270,5270,5270,0
20240628,164400,356323070,5270,5270,5270,5270,0
20240628,164300,356323070,5270,5270,5270,5270,0
20240628,164200,356323070,5270,5270,5270,5270,0
20240628,164100,356323070,5270,5270,5270,5270,0
20240628,164000,356323070,5270,5270,5270,5270,0
20240628,163900,356323070,5270,5270,5270,5270,0
20240628,163800,356323070,5270,5270,5270,5270,0
20240628,163700,356323070,5270,5270,5270,5270,0
20240628,163600,356323070,5270,5270,5270,5270,0
20240628,163500,356323070,5270,5270,5270,5270,1095
20240628,163400,356323070,5270,5270,5270,5270,0
20240628,163300,356323070,5270,5270,5270,5270,0
20240628,163200,356323070,5270,5270,5270,5270,0
20240628,163100,356323070,5270,5270,5270,5270,0
20240628,163000,356323070,5270,5270,5270,5270,0
20240628,162900,356323070,5270,5270,5270,5270,0
20240628,162800,356323070,5270,5270,5270,5270,0
20240628,162700,356323070,5270,5270,5270,5270,0
20240628,162600,356323070,5270,5270,5270,5270,0
20240628,162500,356323070,5270,5270,5270,5270,0
20240628,162400,356323070,5270,5270,5270,5270,0
20240628,162300,356323070,5270,5270,5270,5270,0
20240628,162200,356323070,5270,5270,5270,5270,0
20240628,162100,356323070,5270,5270,5270,5270,0
20240628,162000,356323070,5270,5270,5270,5270,0
20240628,161900,356323070,5270,5270,5270,5270,0
20240628,161800,356323070,5270,5270,5270,5270,0
20240628,161700,356323070,5270,5270,5270,5270,0
20240628,161600,356323070,5270,5270,5270,5270,0
20240628,161500,356323070,5270,5270,5270,5270,0
20240628,161400,356323070,5270,5270,5270,5270,0
20240628,161300,356323070,5270,5270,5270,5270,0
20240628,161200,356323070,5270,5270,5270,5270,0
20240628,161100,356323070,5270,5270,5270,5270,0
20240628,161000,356323070,5270,5270,5270,5270,0
20240628,160900,356323070,5270,5270,5270,5270,0
20240628,160800,356323070,5270,5270,5270,5270,0
20240628,160700,356323070,5270,5270,5270,5270,0
20240628,160600,356323070,5270,5270,5270,5270,0
20240628,160500,356323070,5270,5270,5270,5270,1095
20240628,160400,356323070,5270,5270,5270,5270,0
20240628,160300,356323070,5270,5270,5270,5270,0
20240628,160200,356323070,5270,5270,5270,5270,0
20240628,160100,356323070,5270,5270,5270,5270,0
20240628,160000,356323070,5270,5270,5270,5270,0
20240628,155900,356323070,5270,5270,5270,5270,0
20240628,155800,356323070,5270,5270,5270,5270,0
20240628,155700,356323070,5270,5270,5270,5270,0
20240628,155600,356323070,5270,5270,5270,5270,0
20240628,155500,356323070,5270,5270,5270,5270,0
20240628,155400,356323070,5270,5270,5270,5270,0
20240628,155300,356323070,5270,5270,5270,5270,0
20240628,155200,356323070,5270,5270,5270,5270,0
20240628,155100,356323070,5270,5270,5270,5270,0
20240628,155000,356323070,5270,5270,5270,5270,0
20240628,154900,356323070,5270,5270,5270,5270,0
20240628,154800,356323070,5270,5270,5270,5270,0
20240628,154700,356323070,5270,5270,5270,5270,0
20240628,154600,356323070,5270,5270,5270,5270,0
20240628,154500,356323070,5270,5270,5270,5270,0
20240628,154400,356323070,5270,5270,5270,5270,0
20240628,154300,356323070,5270,5270,5270,5270,0
20240628,154200,356323070,5270,5270,5270,5270,0
20240628,154100,356323070,5270,5270,5270,5270,0
20240628,154000,356323070,5270,5270,5270,5270,0
20240628,153900,356323070,5270,5270,5270,5270,0
20240628,153800,356323070,5270,5270,5270,5270,0
20240628,153700,356323070,5270,5270,5270,5270,0
20240628,153600,356323070,5270,5270,5270,5270,0
20240628,153500,356323070,5270,5270,5270,5270,1095
20240628,153400,356323070,5270,5270,5270,5270,0
20240628,153300,356323070,5270,5270,5270,5270,0
20240628,153200,356323070,5270,5270,5270,5270,0
20240628,153100,356323070,5270,5270,5270,5270,0
20240628,153000,356323070,5270,5270,5270,5270,1095
20240628,152900,350552420,5250,5250,5250,5250,0
20240628,152800,350552420,5250,5250,5250,5250,0
20240628,152700,350552420,5250,5250,5250,5250,0
20240628,152600,350552420,5250,5250,5250,5250,0
20240628,152500,350552420,5250,5250,5250,5250,0
20240628,152400,350552420,5250,5250,5250,5250,0
20240628,152300,350552420,5250,5250,5250,5250,0
20240628,152200,350552420,5250,5250,5250,5250,0
20240628,152100,350552420,5250,5250,5250,5250,0
20240628,152000,350552420,5250,5250,5250,5250,0
20240628,151900,350552420,5250,5250,5270,5250,85
20240628,151800,350105620,5250,5250,5250,5250,773
20240628,151700,346047370,5260,5260,5260,5260,310
20240628,151600,344416770,5250,5240,5250,5240,2799
20240628,151500,329731110,5240,5240,5240,5240,550
20240628,151400,326849110,5240,5240,5240,5240,99
20240628,151300,326330350,5240,5240,5240,5240,1000
20240628,151200,321090350,5240,5240,5240,5240,800
20240628,151100,316898350,5240,5240,5240,5240,0
20240628,151000,316898350,5240,5240,5240,5240,0
20240628,150900,316898350,5240,5240,5240,5240,521
20240628,150800,314168310,5230,5240,5240,5230,1707
20240628,150700,305227110,5250,5250,5250,5250,15
20240628,150600,305148360,5250,5250,5250,5250,19
20240628,150500,305048610,5250,5250,5250,5250,18
20240628,150400,304954110,5250,5250,5250,5250,0
20240628,150300,304954110,5250,5250,5250,5250,200
20240628,150200,303904110,5250,5250,5250,5250,10
20240628,150100,303851610,5250,5250,5250,5250,0
20240628,150000,303851610,5250,5250,5250,5250,0
20240628,145900,303851610,5250,5250,5250,5250,0
20240628,145800,303851610,5250,5250,5250,5250,367
20240628,145700,301924860,5250,5250,5250,5250,41
20240628,145600,301709610,5250,5250,5250,5250,20
20240628,145500,301604610,5250,5250,5250,5250,6
20240628,145400,301573110,5250,5250,5250,5250,140
20240628,145300,300838110,5250,5250,5250,5250,28
20240628,145200,300691110,5250,5250,5250,5250,207
20240628,145100,299604360,5250,5250,5250,5250,0
20240628,145000,299604360,5250,5250,5250,5250,0
20240628,144900,299604360,5250,5250,5250,5250,0
20240628,144800,299604360,5250,5250,5250,5250,0
20240628,144700,299604360,5250,5250,5250,5250,0
20240628,144600,299604360,5250,5250,5250,5250,0
20240628,144500,299604360,5250,5250,5250,5250,200
20240628,144400,298554360,5250,5250,5250,5250,300
20240628,144300,296979360,5250,5250,5250,5250,580
20240628,144200,293934360,5250,5260,5260,5250,230
20240628,144100,292725210,5260,5260,5260,5260,56
20240628,144000,292430650,5260,5260,5260,5260,0
20240628,143900,292430650,5260,5260,5260,5260,552
20240628,143800,289527130,5260,5260,5260,5260,0
20240628,143700,289527130,5260,5260,5260,5260,0
20240628,143600,289527130,5260,5260,5260,5260,0
20240628,143500,289527130,5260,5260,5260,5260,0
20240628,143400,289527130,5260,5260,5260,5260,0
20240628,143300,289527130,5260,5260,5260,5260,0
20240628,143200,289527130,5260,5260,5260,5260,0
20240628,143100,289527130,5260,5260,5260,5260,10
20240628,143000,289474530,5260,5260,5260,5260,0
20240628,142900,289474530,5260,5260,5260,5260,0
20240628,142800,289474530,5260,5260,5260,5260,95
20240628,142700,288974830,5260,5260,5260,5260,920
20240628,142600,284135630,5260,5260,5260,5260,9
20240628,142500,284088290,5260,5260,5260,5260,130
20240628,142400,283404490,5260,5260,5260,5260,52
20240628,142300,283130970,5270,5270,5270,5270,0
20240628,142200,283130970,5270,5250,5270,5250,221
20240628,142100,281969020,5270,5270,5270,5270,0
20240628,142000,281969020,5270,5270,5270,5270,0
20240628,141900,281969020,5270,5270,5270,5270,0
20240628,141800,281969020,5270,5270,5270,5270,0
20240628,141700,281969020,5270,5270,5270,5270,0
20240628,141600,281969020,5270,5270,5270,5270,3
20240628,141500,281953210,5250,5250,5250,5250,0
20240628,141400,281953210,5250,5250,5250,5250,0
20240628,141300,281953210,5250,5250,5250,5250,0
20240628,141200,281953210,5250,5250,5250,5250,0
20240628,141100,281953210,5250,5250,5250,5250,200
20240628,141000,280903210,5250,5250,5250,5250,0
20240628,140900,280903210,5250,5250,5250,5250,0
20240628,140800,280903210,5250,5250,5250,5250,0
20240628,140700,280903210,5250,5250,5250,5250,21
20240628,140600,280792960,5250,5260,5260,5250,4660
20240628,140500,256305930,5260,5260,5260,5260,45
20240628,140400,256069230,5270,5270,5270,5270,0
20240628,140300,256069230,5270,5270,5270,5270,589
20240628,140200,252965200,5270,5270,5270,5270,300
20240628,140100,251384200,5280,5280,5280,5280,0
20240628,140000,251384200,5280,5280,5280,5280,0
20240628,135900,251384200,5280,5280,5280,5280,0
20240628,135800,251384200,5280,5280,5280,5280,1
20240628,135700,251378920,5280,5280,5280,5280,0
20240628,135600,251378920,5280,5280,5280,5280,0
20240628,135500,251378920,5280,5280,5280,5280,0
20240628,135400,251378920,5280,5280,5280,5280,0
20240628,135300,251378920,5280,5280,5280,5280,0
20240628,135200,251378920,5280,5280,5280,5280,0
20240628,135100,251378920,5280,5280,5280,5280,0
20240628,135000,251378920,5280,5280,5280,5280,0
20240628,134900,251378920,5280,5280,5280,5280,2
20240628,134800,251368360,5280,5280,5280,5280,1
20240628,134700,251363080,5280,5280,5280,5280,0
20240628,134600,251363080,5280,5280,5280,5280,0
20240628,134500,251363080,5280,5280,5280,5280,534
20240628,134400,248543560,5270,5270,5270,5270,50
20240628,134300,248280060,5260,5260,5260,5260,0
20240628,134200,248280060,5260,5260,5260,5260,0
20240628,134100,248280060,5260,5270,5270,5260,541
20240628,134000,245432250,5270,5270,5270,5270,0
20240628,133900,245432250,5270,5270,5270,5270,0
20240628,133800,245432250,5270,5270,5270,5270,128
20240628,133700,244757690,5280,5280,5280,5280,1
20240628,133600,244752410,5280,5280,5280,5280,0
20240628,133500,244752410,5280,5280,5280,5280,0
20240628,133400,244752410,5280,5280,5280,5280,0
20240628,133300,244752410,5280,5280,5280,5280,0
20240628,133200,244752410,5280,5280,5280,5280,50
20240628,133100,244488410,5270,5270,5270,5270,0
20240628,133000,244488410,5270,5270,5270,5270,0
20240628,132900,244488410,5270,5270,5270,5270,0
20240628,132800,244488410,5270,5270,5270,5270,8
20240628,132700,244446250,5280,5280,5280,5280,0
20240628,132600,244446250,5280,5280,5280,5280,1
20240628,132500,244440970,5270,5270,5270,5270,0
20240628,132400,244440970,5270,5270,5270,5270,0
20240628,132300,244440970,5270,5270,5270,5270,0
20240628,132200,244440970,5270,5270,5270,5270,0
20240628,132100,244440970,5270,5270,5270,5270,0
20240628,132000,244440970,5270,5270,5270,5270,0
20240628,131900,244440970,5270,5270,5270,5270,156
20240628,131800,243618850,5270,5270,5270,5270,0
20240628,131700,243618850,5270,5270,5270,5270,5
20240628,131600,243592500,5270,5270,5270,5270,0
20240628,131500,243592500,5270,5270,5270,5270,0
20240628,131400,243592500,5270,5270,5270,5270,0
20240628,131300,243592500,5270,5270,5270,5270,3
20240628,131200,243576690,5260,5260,5260,5260,0
20240628,131100,243576690,5260,5260,5260,5260,0
20240628,131000,243576690,5260,5260,5260,5260,0
20240628,130900,243576690,5260,5260,5260,5260,0
20240628,130800,243576690,5260,5260,5260,5260,0
20240628,130700,243576690,5260,5260,5260,5260,0
20240628,130600,243576690,5260,5260,5260,5260,100
20240628,130500,243050690,5260,5260,5260,5260,0
20240628,130400,243050690,5260,5260,5260,5260,0
20240628,130300,243050690,5260,5260,5260,5260,0
20240628,130200,243050690,5260,5260,5260,5260,57
20240628,130100,242750870,5270,5270,5270,5270,0
20240628,130000,242750870,5270,5270,5270,5270,0
20240628,125900,242750870,5270,5270,5270,5270,500
20240628,125800,240115870,5270,5270,5270,5270,0
20240628,125700,240115870,5270,5270,5270,5270,290
20240628,125600,238587570,5280,5280,5280,5280,0
20240628,125500,238587570,5280,5280,5280,5280,16
20240628,125400,238503090,5280,5280,5280,5280,0
20240628,125300,238503090,5280,5280,5280,5280,0
20240628,125200,238503090,5280,5280,5280,5280,0
20240628,125100,238503090,5280,5280,5280,5280,0
20240628,125000,238503090,5280,5280,5280,5280,38
20240628,124900,238302450,5270,5270,5270,5270,1140
20240628,124800,232294650,5280,5280,5280,5280,0
20240628,124700,232294650,5280,5280,5280,5280,0
20240628,124600,232294650,5280,5280,5280,5280,0
20240628,124500,232294650,5280,5280,5280,5280,0
20240628,124400,232294650,5280,5280,5280,5280,0
20240628,124300,232294650,5280,5280,5280,5280,0
20240628,124200,232294650,5280,5280,5280,5280,0
20240628,124100,232294650,5280,5280,5280,5280,0
20240628,124000,232294650,5280,5270,5280,5270,1307
20240628,123900,225406750,5280,5280,5280,5280,0
20240628,123800,225406750,5280,5280,5280,5280,133
20240628,123700,224704510,5290,5290,5290,5290,0
20240628,123600,224704510,5290,5290,5290,5290,0
20240628,123500,224704510,5290,5290,5290,5290,0
20240628,123400,224704510,5290,5290,5290,5290,0
20240628,123300,224704510,5290,5290,5290,5290,200
20240628,123200,223646510,5290,5290,5290,5290,0
20240628,123100,223646510,5290,5290,5290,5290,0
20240628,123000,223646510,5290,5290,5290,5290,30
20240628,122900,223487810,5290,5290,5290,5290,17
20240628,122800,223397880,5280,5280,5280,5280,0
20240628,122700,223397880,5280,5280,5280,5280,0
20240628,122600,223397880,5280,5280,5280,5280,0
20240628,122500,223397880,5280,5280,5280,5280,0
20240628,122400,223397880,5280,5280,5280,5280,1
20240628,122300,223392600,5280,5280,5280,5280,0
20240628,122200,223392600,5280,5280,5280,5280,0
20240628,122100,223392600,5280,5280,5280,5280,60
20240628,122000,223075800,5280,5280,5280,5280,0
20240628,121900,223075800,5280,5280,5280,5280,10
20240628,121800,223023000,5270,5270,5270,5270,0
20240628,121700,223023000,5270,5270,5270,5270,0
20240628,121600,223023000,5270,5270,5270,5270,0
20240628,121500,223023000,5270,5270,5270,5270,0
20240628,121400,223023000,5270,5270,5270,5270,10
20240628,121300,222970300,5270,5270,5270,5270,649
20240628,121200,219550070,5270,5270,5270,5270,0
20240628,121100,219550070,5270,5270,5270,5270,12
20240628,121000,219486830,5270,5270,5270,5270,0
20240628,120900,219486830,5270,5270,5270,5270,0
20240628,120800,219486830,5270,5270,5270,5270,0
20240628,120700,219486830,5270,5270,5270,5270,0
20240628,120600,219486830,5270,5270,5270,5270,0
20240628,120500,219486830,5270,5270,5270,5270,6
20240628,120400,219455210,5290,5290,5290,5290,0
20240628,120300,219455210,5290,5290,5290,5290,0
20240628,120200,219455210,5290,5290,5290,5290,2
20240628,120100,219444630,5270,5270,5270,5270,0
20240628,120000,219444630,5270,5270,5270,5270,987
20240628,115900,214243140,5280,5280,5280,5280,68
20240628,115800,213884100,5280,5280,5280,5280,50
20240628,115700,213620100,5280,5280,5280,5280,0
20240628,115600,213620100,5280,5280,5280,5280,1
20240628,115500,213614820,5260,5280,5280,5260,808
20240628,115400,209357070,5290,5290,5290,5290,0
20240628,115300,209357070,5290,5290,5290,5290,0
20240628,115200,209357070,5290,5290,5290,5290,0
20240628,115100,209357070,5290,5290,5290,5290,0
20240628,115000,209357070,5290,5290,5290,5290,0
20240628,114900,209357070,5290,5290,5290,5290,0
20240628,114800,209357070,5290,5290,5290,5290,0
20240628,114700,209357070,5290,5290,5290,5290,0
20240628,114600,209357070,5290,5290,5290,5290,0
20240628,114500,209357070,5290,5290,5290,5290,15
20240628,114400,209277720,5280,5280,5280,5280,0
20240628,114300,209277720,5280,5280,5280,5280,0
20240628,114200,209277720,5280,5280,5280,5280,1
20240628,114100,209272440,5290,5290,5290,5290,0
20240628,114000,209272440,5290,5290,5290,5290,0
20240628,113900,209272440,5290,5290,5290,5290,0
20240628,113800,209272440,5290,5290,5290,5290,21
20240628,113700,209161350,5290,5290,5290,5290,1
20240628,113600,209156060,5290,5290,5290,5290,0
20240628,113500,209156060,5290,5290,5290,5290,0
20240628,113400,209156060,5290,5290,5290,5290,0
20240628,113300,209156060,5290,5290,5290,5290,0
20240628,113200,209156060,5290,5290,5290,5290,0
20240628,113100,209156060,5290,5290,5290,5290,0
20240628,113000,209156060,5290,5290,5290,5290,13
20240628,112900,209087290,5290,5290,5290,5290,0
20240628,112800,209087290,5290,5290,5290,5290,0
20240628,112700,209087290,5290,5290,5290,5290,0
20240628,112600,209087290,5290,5290,5290,5290,0
20240628,112500,209087290,5290,5290,5290,5290,0
20240628,112400,209087290,5290,5290,5290,5290,10
20240628,112300,209034390,5290,5290,5290,5290,0
20240628,112200,209034390,5290,5290,5290,5290,0
20240628,112100,209034390,5290,5290,5290,5290,0
20240628,112000,209034390,5290,5290,5290,5290,0
20240628,111900,209034390,5290,5290,5290,5290,0
20240628,111800,209034390,5290,5290,5290,5290,50
20240628,111700,208769890,5270,5270,5270,5270,0
20240628,111600,208769890,5270,5270,5270,5270,0
20240628,111500,208769890,5270,5270,5270,5270,0
20240628,111400,208769890,5270,5270,5270,5270,37
20240628,111300,208574900,5270,5270,5270,5270,0
20240628,111200,208574900,5270,5270,5270,5270,200
20240628,111100,207520900,5290,5290,5290,5290,0
20240628,111000,207520900,5290,5290,5290,5290,0
20240628,110900,207520900,5290,5290,5290,5290,0
20240628,110800,207520900,5290,5290,5290,5290,14
20240628,110700,207446840,5290,5290,5290,5290,0
20240628,110600,207446840,5290,5290,5290,5290,0
20240628,110500,207446840,5290,5290,5290,5290,15
20240628,110400,207367490,5290,5290,5290,5290,0
20240628,110300,207367490,5290,5290,5290,5290,0
20240628,110200,207367490,5290,5290,5290,5290,150
20240628,110100,206573990,5270,5270,5270,5270,3000
20240628,110000,190763990,5270,5270,5270,5270,10
20240628,105900,190711290,5290,5290,5290,5290,0
20240628,105800,190711290,5290,5290,5290,5290,1000
20240628,105700,185421290,5260,5260,5260,5260,0
20240628,105600,185421290,5260,5260,5260,5260,0
20240628,105500,185421290,5260,5260,5260,5260,0
20240628,105400,185421290,5260,5260,5260,5260,232
20240628,105300,184200970,5260,5260,5260,5260,0
20240628,105200,184200970,5260,5260,5260,5260,0
20240628,105100,184200970,5260,5260,5260,5260,0
20240628,105000,184200970,5260,5260,5260,5260,0
20240628,104900,184200970,5260,5260,5260,5260,0
20240628,104800,184200970,5260,5260,5260,5260,0
20240628,104700,184200970,5260,5260,5260,5260,0
20240628,104600,184200970,5260,5260,5260,5260,500
20240628,104500,181570970,5260,5260,5260,5260,0
20240628,104400,181570970,5260,5260,5260,5260,1
20240628,104300,181565710,5260,5260,5260,5260,0
20240628,104200,181565710,5260,5260,5260,5260,0
20240628,104100,181565710,5260,5260,5260,5260,0
20240628,104000,181565710,5260,5260,5260,5260,100
20240628,103900,181039710,5260,5260,5260,5260,0
20240628,103800,181039710,5260,5260,5260,5260,0
20240628,103700,181039710,5260,5270,5270,5260,283
20240628,103600,179550850,5270,5270,5270,5270,340
20240628,103500,177759050,5290,5290,5290,5290,0
20240628,103400,177759050,5290,5290,5290,5290,1
20240628,103300,177753760,5270,5270,5270,5270,0
20240628,103200,177753760,5270,5270,5270,5270,0
20240628,103100,177753760,5270,5270,5270,5270,0
20240628,103000,177753760,5270,5270,5270,5270,0
20240628,102900,177753760,5270,5270,5270,5270,0
20240628,102800,177753760,5270,5270,5270,5270,25
20240628,102700,177622010,5270,5270,5270,5270,70
20240628,102600,177253110,5290,5290,5290,5290,0
20240628,102500,177253110,5290,5290,5290,5290,26
20240628,102400,177115570,5260,5280,5280,5260,1175
20240628,102300,170927190,5280,5280,5280,5280,0
20240628,102200,170927190,5280,5280,5280,5280,0
20240628,102100,170927190,5280,5280,5280,5280,36
20240628,102000,170737110,5270,5280,5280,5270,100
20240628,101900,170210100,5270,5270,5270,5270,0
20240628,101800,170210100,5270,5270,5270,5270,0
20240628,101700,170210100,5270,5280,5280,5270,1892
20240628,101600,160235740,5290,5290,5290,5290,180
20240628,101500,159283540,5290,5290,5290,5290,0
20240628,101400,159283540,5290,5290,5290,5290,1
20240628,101300,159278250,5290,5290,5290,5290,0
20240628,101200,159278250,5290,5290,5290,5290,0
20240628,101100,159278250,5290,5290,5290,5290,0
20240628,101000,159278250,5290,5290,5290,5290,94
20240628,100900,158780990,5290,5290,5290,5290,180
20240628,100800,157828790,5290,5290,5290,5290,100
20240628,100700,157299790,5300,5300,5300,5300,0
20240628,100600,157299790,5300,5290,5300,5290,300
20240628,100500,155710790,5280,5280,5280,5280,173
20240628,100400,154797350,5280,5290,5290,5280,2000
20240628,100300,144228840,5310,5310,5310,5310,3
20240628,100200,144212910,5300,5300,5300,5300,49
20240628,100100,143953210,5300,5300,5300,5280,397
20240628,100000,141856640,5310,5310,5310,5310,0
20240628,095900,141856640,5310,5310,5310,5310,0
20240628,095800,141856640,5310,5300,5310,5300,207
20240628,095700,140759520,5300,5300,5300,5300,2
20240628,095600,140748920,5300,5300,5300,5290,5
20240628,095500,140722430,5290,5290,5290,5290,1301
20240628,095400,133840140,5300,5300,5300,5300,1
20240628,095300,133834840,5300,5300,5300,5300,0
20240628,095200,133834840,5300,5300,5300,5300,94
20240628,095100,133336640,5300,5300,5300,5300,375
20240628,095000,131349140,5300,5300,5300,5300,0
20240628,094900,131349140,5300,5300,5300,5300,0
20240628,094800,131349140,5300,5290,5300,5290,529
20240628,094700,128547430,5300,5300,5300,5300,1
20240628,094600,128542130,5300,5300,5300,5300,0
20240628,094500,128542130,5300,5300,5300,5300,0
20240628,094400,128542130,5300,5300,5300,5300,262
20240628,094300,127153530,5300,5300,5300,5300,666
20240628,094200,123623730,5300,5300,5300,5300,101
20240628,094100,123088430,5300,5300,5300,5300,0
20240628,094000,123088430,5300,5300,5300,5300,0
20240628,093900,123088430,5300,5300,5300,5300,0
20240628,093800,123088430,5300,5290,5300,5290,37
20240628,093700,122892340,5280,5280,5280,5280,1
20240628,093600,122887060,5270,5270,5270,5270,1177
20240628,093500,116684270,5270,5300,5300,5270,7000
20240628,093400,79739000,5310,5310,5310,5310,21
20240628,093300,79627490,5310,5310,5310,5310,5
20240628,093200,79600940,5300,5300,5300,5300,0
20240628,093100,79600940,5300,5310,5310,5300,1106
20240628,093000,73738140,5310,5310,5310,5310,0
20240628,092900,73738140,5310,5310,5310,5310,1
20240628,092800,73732830,5320,5310,5320,5310,141
20240628,092700,72984110,5320,5310,5320,5310,358
20240628,092600,71082930,5290,5290,5290,5290,5
20240628,092500,71056480,5280,5280,5280,5280,0
20240628,092400,71056480,5280,5280,5280,5280,0
20240628,092300,71056480,5280,5280,5280,5280,6
20240628,092200,71024800,5280,5280,5280,5280,7
20240628,092100,70987840,5270,5270,5270,5270,214
20240628,092000,69860060,5270,5300,5300,5270,208
20240628,091900,68758300,5300,5300,5300,5300,591
20240628,091800,65626000,5280,5280,5290,5280,993
20240628,091700,60381520,5280,5290,5290,5280,1061
20240628,091600,54779140,5290,5290,5290,5290,267
20240628,091500,53366710,5280,5280,5280,5280,0
20240628,091400,53366710,5280,5280,5280,5280,2000
20240628,091300,42806710,5280,5290,5290,5280,319
20240628,091200,41122200,5290,5300,5300,5290,23
20240628,091100,41000510,5280,5290,5290,5280,384
20240628,091000,38970760,5280,5260,5280,5260,2367
20240628,090900,26477000,5260,5260,5260,5260,0
20240628,090800,26477000,5260,5260,5260,5260,0
20240628,090700,26477000,5260,5260,5260,5260,0
20240628,090600,26477000,5260,5260,5260,5260,1
20240628,090500,26471740,5260,5270,5270,5260,21
20240628,090400,26361090,5270,5270,5280,5260,305
20240628,090300,24756700,5270,5250,5270,5250,662
20240628,090200,21275980,5250,5230,5250,5230,1377
20240628,090100,14064970,5230,5230,5230,5230,105
20240628,090000,13515820,5260,5230,5260,5230,2584