KissMeData/009200/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,185300,195794260,2260,2260,2260,2260,4595
20240628,185200,195794260,2260,2260,2260,2260,0
20240628,185100,195794260,2260,2260,2260,2260,0
20240628,185000,195794260,2260,2260,2260,2260,0
20240628,184900,195794260,2260,2260,2260,2260,0
20240628,184800,195794260,2260,2260,2260,2260,0
20240628,184700,195794260,2260,2260,2260,2260,0
20240628,184600,195794260,2260,2260,2260,2260,0
20240628,184500,195794260,2260,2260,2260,2260,0
20240628,184400,195794260,2260,2260,2260,2260,0
20240628,184300,195794260,2260,2260,2260,2260,0
20240628,184200,195794260,2260,2260,2260,2260,0
20240628,184100,195794260,2260,2260,2260,2260,0
20240628,184000,195794260,2260,2260,2260,2260,0
20240628,183900,195794260,2260,2260,2260,2260,0
20240628,183800,195794260,2260,2260,2260,2260,0
20240628,183700,195794260,2260,2260,2260,2260,0
20240628,183600,195794260,2260,2260,2260,2260,0
20240628,183500,195794260,2260,2260,2260,2260,0
20240628,183400,195794260,2260,2260,2260,2260,0
20240628,183300,195794260,2260,2260,2260,2260,0
20240628,183200,195794260,2260,2260,2260,2260,0
20240628,183100,195794260,2260,2260,2260,2260,0
20240628,183000,195794260,2260,2260,2260,2260,0
20240628,182900,195794260,2260,2260,2260,2260,0
20240628,182800,195794260,2260,2260,2260,2260,0
20240628,182700,195794260,2260,2260,2260,2260,0
20240628,182600,195794260,2260,2260,2260,2260,0
20240628,182500,195794260,2260,2260,2260,2260,0
20240628,182400,195794260,2260,2260,2260,2260,0
20240628,182300,195794260,2260,2260,2260,2260,4595
20240628,182200,195794260,2260,2260,2260,2260,0
20240628,182100,195794260,2260,2260,2260,2260,0
20240628,182000,195794260,2260,2260,2260,2260,0
20240628,181900,195794260,2260,2260,2260,2260,0
20240628,181800,195794260,2260,2260,2260,2260,0
20240628,181700,195794260,2260,2260,2260,2260,0
20240628,181600,195794260,2260,2260,2260,2260,0
20240628,181500,195794260,2260,2260,2260,2260,0
20240628,181400,195794260,2260,2260,2260,2260,0
20240628,181300,195794260,2260,2260,2260,2260,0
20240628,181200,195794260,2260,2260,2260,2260,0
20240628,181100,195794260,2260,2260,2260,2260,0
20240628,181000,195794260,2260,2260,2260,2260,0
20240628,180900,195794260,2260,2260,2260,2260,0
20240628,180800,195794260,2260,2260,2260,2260,0
20240628,180700,195794260,2260,2260,2260,2260,0
20240628,180600,195794260,2260,2260,2260,2260,0
20240628,180500,195794260,2260,2260,2260,2260,0
20240628,180400,195794260,2260,2260,2260,2260,0
20240628,180300,195794260,2260,2260,2260,2260,0
20240628,180200,195794260,2260,2260,2260,2260,0
20240628,180100,195794260,2260,2260,2260,2260,0
20240628,180000,195794260,2260,2260,2260,2260,0
20240628,175900,195794260,2260,2260,2260,2260,0
20240628,175800,195794260,2260,2260,2260,2260,0
20240628,175700,195794260,2260,2260,2260,2260,0
20240628,175600,195794260,2260,2260,2260,2260,0
20240628,175500,195794260,2260,2260,2260,2260,0
20240628,175400,195794260,2260,2260,2260,2260,0
20240628,175300,195794260,2260,2260,2260,2260,4595
20240628,175200,195794260,2260,2260,2260,2260,0
20240628,175100,195794260,2260,2260,2260,2260,0
20240628,175000,195794260,2260,2260,2260,2260,0
20240628,174900,195794260,2260,2260,2260,2260,0
20240628,174800,195794260,2260,2260,2260,2260,0
20240628,174700,195794260,2260,2260,2260,2260,0
20240628,174600,195794260,2260,2260,2260,2260,0
20240628,174500,195794260,2260,2260,2260,2260,0
20240628,174400,195794260,2260,2260,2260,2260,0
20240628,174300,195794260,2260,2260,2260,2260,0
20240628,174200,195794260,2260,2260,2260,2260,0
20240628,174100,195794260,2260,2260,2260,2260,0
20240628,174000,195794260,2260,2260,2260,2260,0
20240628,173900,195794260,2260,2260,2260,2260,0
20240628,173800,195794260,2260,2260,2260,2260,0
20240628,173700,195794260,2260,2260,2260,2260,0
20240628,173600,195794260,2260,2260,2260,2260,0
20240628,173500,195794260,2260,2260,2260,2260,0
20240628,173400,195794260,2260,2260,2260,2260,0
20240628,173300,195794260,2260,2260,2260,2260,0
20240628,173200,195794260,2260,2260,2260,2260,0
20240628,173100,195794260,2260,2260,2260,2260,0
20240628,173000,195794260,2260,2260,2260,2260,0
20240628,172900,195794260,2260,2260,2260,2260,0
20240628,172800,195794260,2260,2260,2260,2260,0
20240628,172700,195794260,2260,2260,2260,2260,0
20240628,172600,195794260,2260,2260,2260,2260,0
20240628,172500,195794260,2260,2260,2260,2260,0
20240628,172400,195794260,2260,2260,2260,2260,0
20240628,172300,195794260,2260,2260,2260,2260,4595
20240628,172200,195794260,2260,2260,2260,2260,0
20240628,172100,195794260,2260,2260,2260,2260,0
20240628,172000,195794260,2260,2260,2260,2260,0
20240628,171900,195794260,2260,2260,2260,2260,0
20240628,171800,195794260,2260,2260,2260,2260,0
20240628,171700,195794260,2260,2260,2260,2260,0
20240628,171600,195794260,2260,2260,2260,2260,0
20240628,171500,195794260,2260,2260,2260,2260,0
20240628,171400,195794260,2260,2260,2260,2260,0
20240628,171300,195794260,2260,2260,2260,2260,0
20240628,171200,195794260,2260,2260,2260,2260,0
20240628,171100,195794260,2260,2260,2260,2260,0
20240628,171000,195794260,2260,2260,2260,2260,0
20240628,170900,195794260,2260,2260,2260,2260,0
20240628,170800,195794260,2260,2260,2260,2260,0
20240628,170700,195794260,2260,2260,2260,2260,0
20240628,170600,195794260,2260,2260,2260,2260,0
20240628,170500,195794260,2260,2260,2260,2260,0
20240628,170400,195794260,2260,2260,2260,2260,0
20240628,170300,195794260,2260,2260,2260,2260,0
20240628,170200,195794260,2260,2260,2260,2260,0
20240628,170100,195794260,2260,2260,2260,2260,0
20240628,170000,195794260,2260,2260,2260,2260,0
20240628,165900,195794260,2260,2260,2260,2260,0
20240628,165800,195794260,2260,2260,2260,2260,0
20240628,165700,195794260,2260,2260,2260,2260,0
20240628,165600,195794260,2260,2260,2260,2260,0
20240628,165500,195794260,2260,2260,2260,2260,0
20240628,165400,195794260,2260,2260,2260,2260,0
20240628,165300,195794260,2260,2260,2260,2260,4595
20240628,165200,195794260,2260,2260,2260,2260,0
20240628,165100,195794260,2260,2260,2260,2260,0
20240628,165000,195794260,2260,2260,2260,2260,0
20240628,164900,195794260,2260,2260,2260,2260,0
20240628,164800,195794260,2260,2260,2260,2260,0
20240628,164700,195794260,2260,2260,2260,2260,0
20240628,164600,195794260,2260,2260,2260,2260,0
20240628,164500,195794260,2260,2260,2260,2260,0
20240628,164400,195794260,2260,2260,2260,2260,0
20240628,164300,195794260,2260,2260,2260,2260,0
20240628,164200,195794260,2260,2260,2260,2260,0
20240628,164100,195794260,2260,2260,2260,2260,0
20240628,164000,195794260,2260,2260,2260,2260,0
20240628,163900,195794260,2260,2260,2260,2260,0
20240628,163800,195794260,2260,2260,2260,2260,0
20240628,163700,195794260,2260,2260,2260,2260,0
20240628,163600,195794260,2260,2260,2260,2260,0
20240628,163500,195794260,2260,2260,2260,2260,0
20240628,163400,195794260,2260,2260,2260,2260,0
20240628,163300,195794260,2260,2260,2260,2260,0
20240628,163200,195794260,2260,2260,2260,2260,0
20240628,163100,195794260,2260,2260,2260,2260,0
20240628,163000,195794260,2260,2260,2260,2260,0
20240628,162900,195794260,2260,2260,2260,2260,0
20240628,162800,195794260,2260,2260,2260,2260,0
20240628,162700,195794260,2260,2260,2260,2260,0
20240628,162600,195794260,2260,2260,2260,2260,0
20240628,162500,195794260,2260,2260,2260,2260,0
20240628,162400,195794260,2260,2260,2260,2260,0
20240628,162300,195794260,2260,2260,2260,2260,4595
20240628,162200,195794260,2260,2260,2260,2260,0
20240628,162100,195794260,2260,2260,2260,2260,0
20240628,162000,195794260,2260,2260,2260,2260,0
20240628,161900,195794260,2260,2260,2260,2260,0
20240628,161800,195794260,2260,2260,2260,2260,0
20240628,161700,195794260,2260,2260,2260,2260,0
20240628,161600,195794260,2260,2260,2260,2260,0
20240628,161500,195794260,2260,2260,2260,2260,0
20240628,161400,195794260,2260,2260,2260,2260,0
20240628,161300,195794260,2260,2260,2260,2260,0
20240628,161200,195794260,2260,2260,2260,2260,0
20240628,161100,195794260,2260,2260,2260,2260,0
20240628,161000,195794260,2260,2260,2260,2260,0
20240628,160900,195794260,2260,2260,2260,2260,0
20240628,160800,195794260,2260,2260,2260,2260,0
20240628,160700,195794260,2260,2260,2260,2260,0
20240628,160600,195794260,2260,2260,2260,2260,0
20240628,160500,195794260,2260,2260,2260,2260,0
20240628,160400,195794260,2260,2260,2260,2260,0
20240628,160300,195794260,2260,2260,2260,2260,0
20240628,160200,195794260,2260,2260,2260,2260,0
20240628,160100,195794260,2260,2260,2260,2260,0
20240628,160000,195794260,2260,2260,2260,2260,0
20240628,155900,195794260,2260,2260,2260,2260,0
20240628,155800,195794260,2260,2260,2260,2260,0
20240628,155700,195794260,2260,2260,2260,2260,0
20240628,155600,195794260,2260,2260,2260,2260,0
20240628,155500,195794260,2260,2260,2260,2260,0
20240628,155400,195794260,2260,2260,2260,2260,0
20240628,155300,195794260,2260,2260,2260,2260,4595
20240628,155200,195794260,2260,2260,2260,2260,0
20240628,155100,195794260,2260,2260,2260,2260,0
20240628,155000,195794260,2260,2260,2260,2260,0
20240628,154900,195794260,2260,2260,2260,2260,0
20240628,154800,195794260,2260,2260,2260,2260,0
20240628,154700,195794260,2260,2260,2260,2260,0
20240628,154600,195794260,2260,2260,2260,2260,0
20240628,154500,195794260,2260,2260,2260,2260,0
20240628,154400,195794260,2260,2260,2260,2260,0
20240628,154300,195794260,2260,2260,2260,2260,0
20240628,154200,195794260,2260,2260,2260,2260,0
20240628,154100,195794260,2260,2260,2260,2260,0
20240628,154000,195794260,2260,2260,2260,2260,0
20240628,153900,195794260,2260,2260,2260,2260,0
20240628,153800,195794260,2260,2260,2260,2260,0
20240628,153700,195794260,2260,2260,2260,2260,0
20240628,153600,195794260,2260,2260,2260,2260,0
20240628,153500,195794260,2260,2260,2260,2260,0
20240628,153400,195794260,2260,2260,2260,2260,0
20240628,153300,195794260,2260,2260,2260,2260,0
20240628,153200,195794260,2260,2260,2260,2260,0
20240628,153100,195794260,2260,2260,2260,2260,0
20240628,153000,195794260,2260,2260,2260,2260,4595
20240628,152900,185409560,2255,2255,2255,2255,0
20240628,152800,185409560,2255,2255,2255,2255,0
20240628,152700,185409560,2255,2255,2255,2255,0
20240628,152600,185409560,2255,2255,2255,2255,0
20240628,152500,185409560,2255,2255,2255,2255,0
20240628,152400,185409560,2255,2255,2255,2255,0
20240628,152300,185409560,2255,2255,2255,2255,0
20240628,152200,185409560,2255,2255,2255,2255,0
20240628,152100,185409560,2255,2255,2255,2255,0
20240628,152000,185409560,2255,2255,2255,2255,0
20240628,151900,185409560,2255,2255,2255,2255,54
20240628,151800,185287790,2255,2250,2255,2250,304
20240628,151700,184603770,2255,2255,2255,2255,46
20240628,151600,184500040,2255,2255,2255,2255,0
20240628,151500,184500040,2255,2255,2255,2255,200
20240628,151400,184049040,2255,2255,2255,2255,0
20240628,151300,184049040,2255,2255,2255,2255,0
20240628,151200,184049040,2255,2250,2255,2250,4
20240628,151100,184040025,2255,2255,2255,2255,0
20240628,151000,184040025,2255,2255,2255,2255,2
20240628,150900,184035515,2250,2250,2250,2250,70
20240628,150800,183878015,2255,2255,2255,2255,0
20240628,150700,183878015,2255,2255,2255,2255,0
20240628,150600,183878015,2255,2255,2255,2255,6
20240628,150500,183864485,2255,2255,2255,2255,3
20240628,150400,183857720,2255,2255,2255,2255,4
20240628,150300,183848700,2250,2255,2255,2250,401
20240628,150200,182944450,2255,2255,2255,2255,0
20240628,150100,182944450,2255,2255,2255,2255,0
20240628,150000,182944450,2255,2255,2255,2255,0
20240628,145900,182944450,2255,2255,2255,2255,0
20240628,145800,182944450,2255,2255,2255,2255,4
20240628,145700,182935430,2250,2250,2250,2250,800
20240628,145600,181135430,2255,2255,2255,2255,61
20240628,145500,180997875,2255,2255,2255,2255,457
20240628,145400,179967340,2255,2255,2255,2255,0
20240628,145300,179967340,2255,2255,2255,2255,0
20240628,145200,179967340,2255,2255,2255,2255,0
20240628,145100,179967340,2255,2255,2255,2255,0
20240628,145000,179967340,2255,2255,2255,2255,40
20240628,144900,179877140,2255,2255,2255,2255,0
20240628,144800,179877140,2255,2255,2255,2255,0
20240628,144700,179877140,2255,2255,2255,2255,0
20240628,144600,179877140,2255,2255,2255,2255,77
20240628,144500,179703505,2250,2255,2255,2250,476
20240628,144400,178632350,2255,2255,2255,2255,125
20240628,144300,178350475,2255,2255,2255,2255,0
20240628,144200,178350475,2255,2255,2255,2255,0
20240628,144100,178350475,2255,2255,2255,2255,0
20240628,144000,178350475,2255,2255,2255,2255,0
20240628,143900,178350475,2255,2255,2255,2255,0
20240628,143800,178350475,2255,2250,2255,2250,1536
20240628,143700,174892250,2250,2250,2250,2250,0
20240628,143600,174892250,2250,2250,2250,2250,450
20240628,143500,173879750,2250,2250,2250,2250,0
20240628,143400,173879750,2250,2250,2250,2250,0
20240628,143300,173879750,2250,2250,2250,2250,0
20240628,143200,173879750,2250,2250,2250,2250,0
20240628,143100,173879750,2250,2250,2250,2250,0
20240628,143000,173879750,2250,2250,2250,2250,0
20240628,142900,173879750,2250,2250,2250,2250,2
20240628,142800,173875250,2250,2250,2250,2250,0
20240628,142700,173875250,2250,2250,2250,2245,3
20240628,142600,173868505,2250,2250,2250,2250,5
20240628,142500,173857255,2250,2245,2250,2245,1174
20240628,142400,171221590,2250,2250,2250,2250,0
20240628,142300,171221590,2250,2250,2250,2250,0
20240628,142200,171221590,2250,2250,2250,2250,0
20240628,142100,171221590,2250,2250,2250,2250,0
20240628,142000,171221590,2250,2250,2250,2250,0
20240628,141900,171221590,2250,2250,2250,2250,0
20240628,141800,171221590,2250,2250,2250,2250,0
20240628,141700,171221590,2250,2250,2250,2250,0
20240628,141600,171221590,2250,2250,2250,2250,0
20240628,141500,171221590,2250,2250,2250,2250,0
20240628,141400,171221590,2250,2250,2250,2250,0
20240628,141300,171221590,2250,2250,2250,2250,0
20240628,141200,171221590,2250,2250,2250,2250,0
20240628,141100,171221590,2250,2250,2250,2250,0
20240628,141000,171221590,2250,2250,2250,2250,0
20240628,140900,171221590,2250,2250,2250,2250,0
20240628,140800,171221590,2250,2250,2250,2250,0
20240628,140700,171221590,2250,2250,2250,2250,0
20240628,140600,171221590,2250,2250,2250,2250,0
20240628,140500,171221590,2250,2250,2250,2250,0
20240628,140400,171221590,2250,2250,2250,2250,1
20240628,140300,171219340,2250,2250,2250,2250,0
20240628,140200,171219340,2250,2250,2250,2250,4
20240628,140100,171210340,2250,2250,2250,2250,5
20240628,140000,171199090,2250,2245,2250,2245,2056
20240628,135900,166583360,2250,2250,2250,2250,0
20240628,135800,166583360,2250,2250,2250,2250,0
20240628,135700,166583360,2250,2250,2250,2250,0
20240628,135600,166583360,2250,2250,2250,2250,2
20240628,135500,166578860,2250,2245,2250,2245,6
20240628,135400,166565385,2250,2250,2250,2250,0
20240628,135300,166565385,2250,2250,2250,2250,0
20240628,135200,166565385,2250,2250,2250,2250,0
20240628,135100,166565385,2250,2250,2250,2250,222
20240628,135000,166065885,2250,2250,2250,2250,2
20240628,134900,166061385,2250,2250,2250,2250,1
20240628,134800,166059135,2250,2250,2250,2250,0
20240628,134700,166059135,2250,2245,2250,2245,500
20240628,134600,164934970,2245,2245,2245,2245,0
20240628,134500,164934970,2245,2245,2245,2245,234
20240628,134400,164409640,2250,2250,2250,2250,0
20240628,134300,164409640,2250,2250,2250,2250,0
20240628,134200,164409640,2250,2250,2250,2250,0
20240628,134100,164409640,2250,2250,2250,2250,1
20240628,134000,164407390,2250,2250,2250,2250,6
20240628,133900,164393890,2245,2245,2245,2245,4
20240628,133800,164384910,2250,2250,2250,2250,0
20240628,133700,164384910,2250,2250,2250,2250,0
20240628,133600,164384910,2250,2250,2250,2250,0
20240628,133500,164384910,2250,2250,2250,2250,0
20240628,133400,164384910,2250,2250,2250,2250,0
20240628,133300,164384910,2250,2250,2250,2250,0
20240628,133200,164384910,2250,2250,2250,2250,0
20240628,133100,164384910,2250,2250,2250,2250,0
20240628,133000,164384910,2250,2250,2250,2250,0
20240628,132900,164384910,2250,2250,2250,2250,0
20240628,132800,164384910,2250,2250,2250,2250,0
20240628,132700,164384910,2250,2250,2250,2250,0
20240628,132600,164384910,2250,2250,2250,2250,0
20240628,132500,164384910,2250,2250,2250,2250,0
20240628,132400,164384910,2250,2250,2250,2250,0
20240628,132300,164384910,2250,2250,2250,2250,0
20240628,132200,164384910,2250,2250,2250,2250,2
20240628,132100,164380410,2250,2245,2250,2245,102
20240628,132000,164151410,2250,2250,2250,2250,0
20240628,131900,164151410,2250,2250,2250,2250,1
20240628,131800,164149160,2250,2245,2250,2245,43
20240628,131700,164052615,2250,2250,2250,2250,0
20240628,131600,164052615,2250,2250,2250,2250,0
20240628,131500,164052615,2250,2250,2250,2250,0
20240628,131400,164052615,2250,2250,2250,2250,0
20240628,131300,164052615,2250,2250,2250,2250,0
20240628,131200,164052615,2250,2250,2250,2250,0
20240628,131100,164052615,2250,2250,2250,2250,0
20240628,131000,164052615,2250,2250,2250,2245,122
20240628,130900,163778715,2245,2245,2245,2245,1
20240628,130800,163776470,2250,2250,2250,2250,44
20240628,130700,163677470,2250,2250,2250,2250,0
20240628,130600,163677470,2250,2250,2250,2250,0
20240628,130500,163677470,2250,2250,2250,2250,2
20240628,130400,163672970,2245,2245,2250,2245,4
20240628,130300,163663985,2250,2250,2250,2245,153
20240628,130200,163319745,2250,2250,2250,2250,0
20240628,130100,163319745,2250,2250,2250,2250,1
20240628,130000,163317495,2245,2245,2250,2245,3
20240628,125900,163310755,2245,2250,2250,2245,2
20240628,125800,163306260,2245,2250,2250,2245,3
20240628,125700,163299520,2245,2245,2245,2245,1
20240628,125600,163297275,2250,2245,2250,2245,2
20240628,125500,163292780,2250,2250,2250,2250,1
20240628,125400,163290530,2245,2245,2250,2245,5
20240628,125300,163279295,2250,2245,2250,2245,2
20240628,125200,163274800,2250,2250,2250,2250,0
20240628,125100,163274800,2250,2250,2250,2250,0
20240628,125000,163274800,2250,2240,2250,2240,2
20240628,124900,163270310,2245,2245,2245,2245,985
20240628,124800,161058985,2250,2250,2250,2250,1
20240628,124700,161056735,2245,2250,2250,2245,4
20240628,124600,161047745,2250,2245,2250,2245,2
20240628,124500,161043250,2250,2250,2250,2250,0
20240628,124400,161043250,2250,2245,2250,2245,2
20240628,124300,161038755,2250,2245,2250,2240,15
20240628,124200,161005080,2250,2250,2250,2250,0
20240628,124100,161005080,2250,2250,2250,2250,0
20240628,124000,161005080,2250,2250,2250,2250,0
20240628,123900,161005080,2250,2250,2250,2245,4
20240628,123800,160996090,2255,2255,2255,2245,5
20240628,123700,160984835,2255,2255,2255,2245,8
20240628,123600,160966805,2255,2250,2255,2240,7504
20240628,123500,144138265,2255,2255,2255,2255,1
20240628,123400,144136010,2245,2245,2255,2245,4
20240628,123300,144127020,2255,2250,2255,2250,2
20240628,123200,144122515,2255,2255,2255,2255,1
20240628,123100,144120260,2255,2255,2255,2255,2
20240628,123000,144115750,2245,2245,2255,2245,4
20240628,122900,144106760,2245,2245,2245,2245,1
20240628,122800,144104515,2245,2250,2250,2245,27
20240628,122700,144043800,2245,2245,2245,2245,1
20240628,122600,144041555,2245,2255,2255,2245,2812
20240628,122500,137719080,2255,2255,2255,2255,0
20240628,122400,137719080,2255,2255,2255,2255,2
20240628,122300,137714570,2255,2255,2255,2255,2
20240628,122200,137710060,2260,2260,2260,2260,1220
20240628,122100,134952860,2260,2260,2260,2260,1
20240628,122000,134950600,2250,2250,2250,2250,2
20240628,121900,134946100,2250,2250,2250,2250,1
20240628,121800,134943850,2260,2250,2260,2250,2
20240628,121700,134939340,2260,2260,2260,2260,1
20240628,121600,134937080,2255,2250,2255,2250,19
20240628,121500,134894240,2255,2255,2255,2255,1
20240628,121400,134891985,2250,2250,2255,2250,24
20240628,121300,134837980,2260,2255,2260,2255,2
20240628,121200,134833465,2260,2260,2260,2260,0
20240628,121100,134833465,2260,2260,2260,2260,0
20240628,121000,134833465,2260,2260,2260,2260,0
20240628,120900,134833465,2260,2250,2260,2250,2
20240628,120800,134828955,2260,2260,2260,2260,1
20240628,120700,134826695,2255,2260,2260,2255,2
20240628,120600,134822180,2250,2250,2250,2250,2
20240628,120500,134817680,2255,2255,2255,2255,0
20240628,120400,134817680,2255,2255,2260,2250,6
20240628,120300,134804150,2255,2255,2255,2255,1
20240628,120200,134801895,2260,2260,2260,2260,0
20240628,120100,134801895,2260,2260,2260,2260,0
20240628,120000,134801895,2260,2255,2260,2255,225
20240628,115900,134293400,2250,2260,2260,2250,3
20240628,115800,134286640,2260,2255,2260,2255,9
20240628,115700,134266310,2260,2250,2260,2250,2
20240628,115600,134261800,2260,2260,2260,2260,2
20240628,115500,134257280,2250,2250,2250,2250,672
20240628,115400,132745280,2250,2250,2250,2250,3
20240628,115300,132738530,2250,2250,2250,2250,1
20240628,115200,132736280,2250,2250,2250,2250,0
20240628,115100,132736280,2250,2250,2250,2250,1000
20240628,115000,130486280,2250,2250,2250,2250,27
20240628,114900,130425530,2250,2250,2250,2250,1
20240628,114800,130423280,2250,2250,2250,2250,1
20240628,114700,130421030,2250,2250,2250,2250,1
20240628,114600,130418780,2260,2260,2260,2260,0
20240628,114500,130418780,2260,2260,2260,2260,2
20240628,114400,130414260,2250,2250,2260,2250,5
20240628,114300,130402990,2255,2255,2255,2255,2
20240628,114200,130398480,2260,2260,2260,2260,0
20240628,114100,130398480,2260,2260,2260,2260,1
20240628,114000,130396220,2250,2250,2250,2250,4
20240628,113900,130387220,2250,2250,2250,2250,2
20240628,113800,130382720,2250,2250,2250,2250,1
20240628,113700,130380470,2250,2260,2260,2250,46
20240628,113600,130276530,2250,2250,2250,2250,2
20240628,113500,130272030,2260,2260,2260,2260,0
20240628,113400,130272030,2260,2250,2260,2250,4
20240628,113300,130263010,2250,2250,2250,2250,1
20240628,113200,130260760,2260,2260,2260,2260,0
20240628,113100,130260760,2260,2260,2260,2260,0
20240628,113000,130260760,2260,2250,2260,2250,12
20240628,112900,130233650,2250,2250,2250,2250,1
20240628,112800,130231400,2260,2250,2260,2250,3
20240628,112700,130224630,2250,2250,2250,2250,0
20240628,112600,130224630,2250,2250,2250,2250,1
20240628,112500,130222380,2250,2250,2250,2250,0
20240628,112400,130222380,2250,2250,2250,2250,2
20240628,112300,130217880,2250,2250,2250,2250,1
20240628,112200,130215630,2250,2250,2250,2250,0
20240628,112100,130215630,2250,2250,2250,2250,0
20240628,112000,130215630,2250,2250,2250,2250,1
20240628,111900,130213380,2250,2250,2250,2250,2
20240628,111800,130208880,2250,2250,2250,2250,1
20240628,111700,130206630,2245,2245,2245,2245,1
20240628,111600,130204385,2260,2260,2260,2260,0
20240628,111500,130204385,2260,2260,2260,2245,5
20240628,111400,130193100,2245,2245,2260,2245,5
20240628,111300,130181845,2260,2250,2260,2245,457
20240628,111200,129154435,2260,2260,2260,2260,2
20240628,111100,129149915,2250,2250,2250,2250,0
20240628,111000,129149915,2250,2250,2250,2250,1
20240628,110900,129147665,2260,2260,2260,2260,2
20240628,110800,129143145,2250,2250,2250,2250,2
20240628,110700,129138645,2250,2250,2250,2250,1
20240628,110600,129136395,2250,2250,2250,2250,1
20240628,110500,129134145,2250,2250,2250,2250,0
20240628,110400,129134145,2250,2255,2255,2250,53
20240628,110300,129014645,2255,2250,2255,2250,4
20240628,110200,129005635,2255,2255,2255,2255,2
20240628,110100,129001125,2250,2250,2250,2250,380
20240628,110000,128146125,2260,2250,2260,2250,3
20240628,105900,128139355,2250,2255,2260,2250,335
20240628,105800,127383925,2255,2255,2255,2255,1
20240628,105700,127381670,2255,2260,2260,2255,2
20240628,105600,127377155,2255,2255,2255,2255,1
20240628,105500,127374900,2255,2255,2255,2255,0
20240628,105400,127374900,2255,2255,2255,2255,2
20240628,105300,127370390,2255,2255,2255,2255,580
20240628,105200,126062490,2255,2255,2255,2255,0
20240628,105100,126062490,2255,2255,2255,2255,0
20240628,105000,126062490,2255,2255,2255,2255,202
20240628,104900,125606980,2255,2255,2255,2255,2
20240628,104800,125602470,2255,2255,2255,2255,31
20240628,104700,125532565,2255,2255,2255,2255,2
20240628,104600,125528055,2255,2255,2255,2255,2
20240628,104500,125523545,2260,2255,2260,2255,90
20240628,104400,125320585,2255,2260,2260,2255,7
20240628,104300,125304780,2255,2260,2260,2255,11
20240628,104200,125279925,2265,2265,2265,2265,0
20240628,104100,125279925,2265,2265,2265,2260,188
20240628,104000,124855010,2260,2260,2265,2260,753
20240628,103900,123153220,2255,2255,2255,2255,1
20240628,103800,123150965,2260,2260,2260,2255,3
20240628,103700,123144190,2260,2255,2260,2255,275
20240628,103600,122524055,2260,2260,2260,2260,813
20240628,103500,120686675,2265,2265,2265,2265,0
20240628,103400,120686675,2265,2260,2265,2260,52
20240628,103300,120568900,2265,2260,2265,2260,2
20240628,103200,120564375,2265,2265,2265,2265,0
20240628,103100,120564375,2265,2265,2265,2265,1
20240628,103000,120562110,2260,2260,2260,2260,0
20240628,102900,120562110,2260,2265,2265,2260,2
20240628,102800,120557585,2270,2270,2270,2260,3
20240628,102700,120550785,2265,2270,2270,2265,9
20240628,102600,120530395,2270,2255,2270,2255,27
20240628,102500,120469245,2270,2270,2270,2265,5
20240628,102400,120457900,2260,2265,2265,2260,4954
20240628,102300,109237095,2270,2270,2270,2265,473
20240628,102200,108163395,2270,2275,2275,2270,413
20240628,102100,107225575,2275,2265,2275,2265,5415
20240628,102000,94918535,2260,2255,2270,2255,6
20240628,101900,94904960,2270,2265,2270,2255,5
20240628,101800,94893630,2270,2265,2270,2250,1792
20240628,101700,90835195,2260,2265,2265,2250,226
20240628,101600,90323340,2260,2250,2260,2250,2942
20240628,101500,83679430,2255,2255,2255,2255,7
20240628,101400,83663645,2255,2255,2255,2250,22
20240628,101300,83614050,2255,2255,2255,2250,7
20240628,101200,83598270,2255,2255,2255,2255,0
20240628,101100,83598270,2255,2255,2255,2255,2
20240628,101000,83593760,2255,2250,2255,2250,368
20240628,100900,82765745,2250,2250,2250,2245,8006
20240628,100800,64752255,2245,2245,2250,2245,503
20240628,100700,63623010,2250,2250,2250,2250,8
20240628,100600,63605010,2250,2250,2250,2245,1005
20240628,100500,61348765,2250,2250,2250,2250,3
20240628,100400,61342015,2245,2245,2250,2245,1070
20240628,100300,58939835,2250,2250,2250,2245,57
20240628,100200,58811840,2250,2250,2250,2245,1705
20240628,100100,54983590,2250,2250,2250,2250,2
20240628,100000,54979090,2245,2250,2250,2245,60
20240628,095900,54844095,2250,2245,2250,2245,1003
20240628,095800,52592345,2250,2245,2250,2245,3
20240628,095700,52585600,2250,2245,2250,2240,7
20240628,095600,52569890,2250,2245,2250,2240,12
20240628,095500,52542980,2250,2250,2250,2250,162
20240628,095400,52178480,2245,2250,2250,2240,49
20240628,095300,52068690,2245,2250,2250,2245,3
20240628,095200,52061945,2250,2250,2250,2250,0
20240628,095100,52061945,2250,2250,2250,2250,0
20240628,095000,52061945,2250,2245,2250,2245,3
20240628,094900,52055205,2250,2240,2250,2240,3
20240628,094800,52048475,2250,2245,2250,2240,12
20240628,094700,52021525,2240,2240,2240,2240,1
20240628,094600,52019285,2245,2240,2245,2240,5
20240628,094500,52008065,2245,2245,2245,2245,644
20240628,094400,50562285,2245,2245,2245,2240,4
20240628,094300,50553310,2245,2245,2245,2240,1208
20240628,094200,47841360,2245,2240,2245,2240,100
20240628,094100,47617355,2245,2245,2245,2240,4
20240628,094000,47608380,2245,2240,2245,2240,103
20240628,093900,47377645,2240,2245,2245,2240,2
20240628,093800,47373160,2245,2245,2245,2240,6
20240628,093700,47359695,2240,2245,2245,2240,191
20240628,093600,46930905,2240,2240,2240,2240,251
20240628,093500,46368665,2245,2245,2245,2245,8
20240628,093400,46350705,2240,2245,2245,2240,4
20240628,093300,46341730,2250,2245,2250,2245,3
20240628,093200,46334985,2250,2250,2250,2250,1
20240628,093100,46332735,2250,2240,2250,2240,102
20240628,093000,46104235,2240,2245,2250,2240,8113
20240628,092900,27890545,2240,2245,2245,2240,54
20240628,092800,27769320,2245,2245,2245,2240,145
20240628,092700,27443800,2245,2245,2245,2240,8
20240628,092600,27425845,2245,2245,2245,2245,4
20240628,092500,27416865,2245,2240,2245,2235,406
20240628,092400,26509415,2240,2240,2245,2240,3
20240628,092300,26502690,2245,2245,2245,2240,8
20240628,092200,26484740,2245,2245,2245,2235,478
20240628,092100,25416290,2245,2240,2245,2240,4
20240628,092000,25407315,2245,2235,2245,2235,3
20240628,091900,25400600,2240,2245,2245,2240,1663
20240628,091800,21675460,2245,2240,2245,2235,77
20240628,091700,21502950,2245,2245,2245,2240,555
20240628,091600,20259720,2240,2240,2245,2240,2223
20240628,091500,15280195,2245,2245,2245,2245,41
20240628,091400,15188150,2240,2240,2245,2240,34
20240628,091300,15111985,2245,2245,2245,2240,26
20240628,091200,15053620,2245,2245,2245,2245,27
20240628,091100,14993005,2245,2235,2245,2235,451
20240628,091000,13982805,2240,2240,2240,2240,4
20240628,090900,13973845,2235,2240,2240,2235,2
20240628,090800,13969370,2240,2240,2240,2240,2
20240628,090700,13964890,2235,2235,2235,2235,1
20240628,090600,13962655,2230,2235,2235,2230,1747
20240628,090500,10062065,2245,2240,2245,2240,599
20240628,090400,8719805,2240,2240,2245,2235,1019
20240628,090300,6436975,2240,2235,2240,2235,148
20240628,090200,6106185,2235,2230,2235,2230,1260
20240628,090100,3296120,2230,2235,2235,2230,995
20240628,090000,1077265,2230,2235,2235,2230,453