KissMeData/043370/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,193000,1352822150,13410,13410,13410,13410,4717
20240628,192900,1352822150,13410,13410,13410,13410,0
20240628,192800,1352822150,13410,13410,13410,13410,0
20240628,192700,1352822150,13410,13410,13410,13410,0
20240628,192600,1352822150,13410,13410,13410,13410,0
20240628,192500,1352822150,13410,13410,13410,13410,0
20240628,192400,1352822150,13410,13410,13410,13410,0
20240628,192300,1352822150,13410,13410,13410,13410,0
20240628,192200,1352822150,13410,13410,13410,13410,0
20240628,192100,1352822150,13410,13410,13410,13410,0
20240628,192000,1352822150,13410,13410,13410,13410,0
20240628,191900,1352822150,13410,13410,13410,13410,0
20240628,191800,1352822150,13410,13410,13410,13410,0
20240628,191700,1352822150,13410,13410,13410,13410,0
20240628,191600,1352822150,13410,13410,13410,13410,0
20240628,191500,1352822150,13410,13410,13410,13410,0
20240628,191400,1352822150,13410,13410,13410,13410,0
20240628,191300,1352822150,13410,13410,13410,13410,0
20240628,191200,1352822150,13410,13410,13410,13410,0
20240628,191100,1352822150,13410,13410,13410,13410,0
20240628,191000,1352822150,13410,13410,13410,13410,0
20240628,190900,1352822150,13410,13410,13410,13410,0
20240628,190800,1352822150,13410,13410,13410,13410,0
20240628,190700,1352822150,13410,13410,13410,13410,0
20240628,190600,1352822150,13410,13410,13410,13410,0
20240628,190500,1352822150,13410,13410,13410,13410,0
20240628,190400,1352822150,13410,13410,13410,13410,0
20240628,190300,1352822150,13410,13410,13410,13410,0
20240628,190200,1352822150,13410,13410,13410,13410,0
20240628,190100,1352822150,13410,13410,13410,13410,0
20240628,190000,1352822150,13410,13410,13410,13410,4717
20240628,185900,1352822150,13410,13410,13410,13410,0
20240628,185800,1352822150,13410,13410,13410,13410,0
20240628,185700,1352822150,13410,13410,13410,13410,0
20240628,185600,1352822150,13410,13410,13410,13410,0
20240628,185500,1352822150,13410,13410,13410,13410,0
20240628,185400,1352822150,13410,13410,13410,13410,0
20240628,185300,1352822150,13410,13410,13410,13410,0
20240628,185200,1352822150,13410,13410,13410,13410,0
20240628,185100,1352822150,13410,13410,13410,13410,0
20240628,185000,1352822150,13410,13410,13410,13410,0
20240628,184900,1352822150,13410,13410,13410,13410,0
20240628,184800,1352822150,13410,13410,13410,13410,0
20240628,184700,1352822150,13410,13410,13410,13410,0
20240628,184600,1352822150,13410,13410,13410,13410,0
20240628,184500,1352822150,13410,13410,13410,13410,0
20240628,184400,1352822150,13410,13410,13410,13410,0
20240628,184300,1352822150,13410,13410,13410,13410,0
20240628,184200,1352822150,13410,13410,13410,13410,0
20240628,184100,1352822150,13410,13410,13410,13410,0
20240628,184000,1352822150,13410,13410,13410,13410,0
20240628,183900,1352822150,13410,13410,13410,13410,0
20240628,183800,1352822150,13410,13410,13410,13410,0
20240628,183700,1352822150,13410,13410,13410,13410,0
20240628,183600,1352822150,13410,13410,13410,13410,0
20240628,183500,1352822150,13410,13410,13410,13410,0
20240628,183400,1352822150,13410,13410,13410,13410,0
20240628,183300,1352822150,13410,13410,13410,13410,0
20240628,183200,1352822150,13410,13410,13410,13410,0
20240628,183100,1352822150,13410,13410,13410,13410,0
20240628,183000,1352822150,13410,13410,13410,13410,4717
20240628,182900,1352822150,13410,13410,13410,13410,0
20240628,182800,1352822150,13410,13410,13410,13410,0
20240628,182700,1352822150,13410,13410,13410,13410,0
20240628,182600,1352822150,13410,13410,13410,13410,0
20240628,182500,1352822150,13410,13410,13410,13410,0
20240628,182400,1352822150,13410,13410,13410,13410,0
20240628,182300,1352822150,13410,13410,13410,13410,0
20240628,182200,1352822150,13410,13410,13410,13410,0
20240628,182100,1352822150,13410,13410,13410,13410,0
20240628,182000,1352822150,13410,13410,13410,13410,0
20240628,181900,1352822150,13410,13410,13410,13410,0
20240628,181800,1352822150,13410,13410,13410,13410,0
20240628,181700,1352822150,13410,13410,13410,13410,0
20240628,181600,1352822150,13410,13410,13410,13410,0
20240628,181500,1352822150,13410,13410,13410,13410,0
20240628,181400,1352822150,13410,13410,13410,13410,0
20240628,181300,1352822150,13410,13410,13410,13410,0
20240628,181200,1352822150,13410,13410,13410,13410,0
20240628,181100,1352822150,13410,13410,13410,13410,0
20240628,181000,1352822150,13410,13410,13410,13410,0
20240628,180900,1352822150,13410,13410,13410,13410,0
20240628,180800,1352822150,13410,13410,13410,13410,0
20240628,180700,1352822150,13410,13410,13410,13410,0
20240628,180600,1352822150,13410,13410,13410,13410,0
20240628,180500,1352822150,13410,13410,13410,13410,0
20240628,180400,1352822150,13410,13410,13410,13410,0
20240628,180300,1352822150,13410,13410,13410,13410,0
20240628,180200,1352822150,13410,13410,13410,13410,0
20240628,180100,1352822150,13410,13410,13410,13410,0
20240628,180000,1352822150,13410,13410,13410,13410,4717
20240628,175900,1352822150,13410,13410,13410,13410,0
20240628,175800,1352822150,13410,13410,13410,13410,0
20240628,175700,1352822150,13410,13410,13410,13410,0
20240628,175600,1352822150,13410,13410,13410,13410,0
20240628,175500,1352822150,13410,13410,13410,13410,0
20240628,175400,1352822150,13410,13410,13410,13410,0
20240628,175300,1352822150,13410,13410,13410,13410,0
20240628,175200,1352822150,13410,13410,13410,13410,0
20240628,175100,1352822150,13410,13410,13410,13410,0
20240628,175000,1352822150,13410,13410,13410,13410,0
20240628,174900,1352822150,13410,13410,13410,13410,0
20240628,174800,1352822150,13410,13410,13410,13410,0
20240628,174700,1352822150,13410,13410,13410,13410,0
20240628,174600,1352822150,13410,13410,13410,13410,0
20240628,174500,1352822150,13410,13410,13410,13410,0
20240628,174400,1352822150,13410,13410,13410,13410,0
20240628,174300,1352822150,13410,13410,13410,13410,0
20240628,174200,1352822150,13410,13410,13410,13410,0
20240628,174100,1352822150,13410,13410,13410,13410,0
20240628,174000,1352822150,13410,13410,13410,13410,0
20240628,173900,1352822150,13410,13410,13410,13410,0
20240628,173800,1352822150,13410,13410,13410,13410,0
20240628,173700,1352822150,13410,13410,13410,13410,0
20240628,173600,1352822150,13410,13410,13410,13410,0
20240628,173500,1352822150,13410,13410,13410,13410,0
20240628,173400,1352822150,13410,13410,13410,13410,0
20240628,173300,1352822150,13410,13410,13410,13410,0
20240628,173200,1352822150,13410,13410,13410,13410,0
20240628,173100,1352822150,13410,13410,13410,13410,0
20240628,173000,1352822150,13410,13410,13410,13410,4717
20240628,172900,1352822150,13410,13410,13410,13410,0
20240628,172800,1352822150,13410,13410,13410,13410,0
20240628,172700,1352822150,13410,13410,13410,13410,0
20240628,172600,1352822150,13410,13410,13410,13410,0
20240628,172500,1352822150,13410,13410,13410,13410,0
20240628,172400,1352822150,13410,13410,13410,13410,0
20240628,172300,1352822150,13410,13410,13410,13410,0
20240628,172200,1352822150,13410,13410,13410,13410,0
20240628,172100,1352822150,13410,13410,13410,13410,0
20240628,172000,1352822150,13410,13410,13410,13410,0
20240628,171900,1352822150,13410,13410,13410,13410,0
20240628,171800,1352822150,13410,13410,13410,13410,0
20240628,171700,1352822150,13410,13410,13410,13410,0
20240628,171600,1352822150,13410,13410,13410,13410,0
20240628,171500,1352822150,13410,13410,13410,13410,0
20240628,171400,1352822150,13410,13410,13410,13410,0
20240628,171300,1352822150,13410,13410,13410,13410,0
20240628,171200,1352822150,13410,13410,13410,13410,0
20240628,171100,1352822150,13410,13410,13410,13410,0
20240628,171000,1352822150,13410,13410,13410,13410,0
20240628,170900,1352822150,13410,13410,13410,13410,0
20240628,170800,1352822150,13410,13410,13410,13410,0
20240628,170700,1352822150,13410,13410,13410,13410,0
20240628,170600,1352822150,13410,13410,13410,13410,0
20240628,170500,1352822150,13410,13410,13410,13410,0
20240628,170400,1352822150,13410,13410,13410,13410,0
20240628,170300,1352822150,13410,13410,13410,13410,0
20240628,170200,1352822150,13410,13410,13410,13410,0
20240628,170100,1352822150,13410,13410,13410,13410,0
20240628,170000,1352822150,13410,13410,13410,13410,4717
20240628,165900,1352822150,13410,13410,13410,13410,0
20240628,165800,1352822150,13410,13410,13410,13410,0
20240628,165700,1352822150,13410,13410,13410,13410,0
20240628,165600,1352822150,13410,13410,13410,13410,0
20240628,165500,1352822150,13410,13410,13410,13410,0
20240628,165400,1352822150,13410,13410,13410,13410,0
20240628,165300,1352822150,13410,13410,13410,13410,0
20240628,165200,1352822150,13410,13410,13410,13410,0
20240628,165100,1352822150,13410,13410,13410,13410,0
20240628,165000,1352822150,13410,13410,13410,13410,0
20240628,164900,1352822150,13410,13410,13410,13410,0
20240628,164800,1352822150,13410,13410,13410,13410,0
20240628,164700,1352822150,13410,13410,13410,13410,0
20240628,164600,1352822150,13410,13410,13410,13410,0
20240628,164500,1352822150,13410,13410,13410,13410,0
20240628,164400,1352822150,13410,13410,13410,13410,0
20240628,164300,1352822150,13410,13410,13410,13410,0
20240628,164200,1352822150,13410,13410,13410,13410,0
20240628,164100,1352822150,13410,13410,13410,13410,0
20240628,164000,1352822150,13410,13410,13410,13410,0
20240628,163900,1352822150,13410,13410,13410,13410,0
20240628,163800,1352822150,13410,13410,13410,13410,0
20240628,163700,1352822150,13410,13410,13410,13410,0
20240628,163600,1352822150,13410,13410,13410,13410,0
20240628,163500,1352822150,13410,13410,13410,13410,0
20240628,163400,1352822150,13410,13410,13410,13410,0
20240628,163300,1352822150,13410,13410,13410,13410,0
20240628,163200,1352822150,13410,13410,13410,13410,0
20240628,163100,1352822150,13410,13410,13410,13410,0
20240628,163000,1352822150,13410,13410,13410,13410,4717
20240628,162900,1352822150,13410,13410,13410,13410,0
20240628,162800,1352822150,13410,13410,13410,13410,0
20240628,162700,1352822150,13410,13410,13410,13410,0
20240628,162600,1352822150,13410,13410,13410,13410,0
20240628,162500,1352822150,13410,13410,13410,13410,0
20240628,162400,1352822150,13410,13410,13410,13410,0
20240628,162300,1352822150,13410,13410,13410,13410,0
20240628,162200,1352822150,13410,13410,13410,13410,0
20240628,162100,1352822150,13410,13410,13410,13410,0
20240628,162000,1352822150,13410,13410,13410,13410,0
20240628,161900,1352822150,13410,13410,13410,13410,0
20240628,161800,1352822150,13410,13410,13410,13410,0
20240628,161700,1352822150,13410,13410,13410,13410,0
20240628,161600,1352822150,13410,13410,13410,13410,0
20240628,161500,1352822150,13410,13410,13410,13410,0
20240628,161400,1352822150,13410,13410,13410,13410,0
20240628,161300,1352822150,13410,13410,13410,13410,0
20240628,161200,1352822150,13410,13410,13410,13410,0
20240628,161100,1352822150,13410,13410,13410,13410,0
20240628,161000,1352822150,13410,13410,13410,13410,0
20240628,160900,1352822150,13410,13410,13410,13410,0
20240628,160800,1352822150,13410,13410,13410,13410,0
20240628,160700,1352822150,13410,13410,13410,13410,0
20240628,160600,1352822150,13410,13410,13410,13410,0
20240628,160500,1352822150,13410,13410,13410,13410,0
20240628,160400,1352822150,13410,13410,13410,13410,0
20240628,160300,1352822150,13410,13410,13410,13410,0
20240628,160200,1352822150,13410,13410,13410,13410,0
20240628,160100,1352822150,13410,13410,13410,13410,0
20240628,160000,1352822150,13410,13410,13410,13410,4717
20240628,155900,1352822150,13410,13410,13410,13410,0
20240628,155800,1352822150,13410,13410,13410,13410,0
20240628,155700,1352822150,13410,13410,13410,13410,0
20240628,155600,1352822150,13410,13410,13410,13410,0
20240628,155500,1352822150,13410,13410,13410,13410,0
20240628,155400,1352822150,13410,13410,13410,13410,0
20240628,155300,1352822150,13410,13410,13410,13410,0
20240628,155200,1352822150,13410,13410,13410,13410,0
20240628,155100,1352822150,13410,13410,13410,13410,0
20240628,155000,1352822150,13410,13410,13410,13410,0
20240628,154900,1352822150,13410,13410,13410,13410,0
20240628,154800,1352822150,13410,13410,13410,13410,0
20240628,154700,1352822150,13410,13410,13410,13410,0
20240628,154600,1352822150,13410,13410,13410,13410,0
20240628,154500,1352822150,13410,13410,13410,13410,0
20240628,154400,1352822150,13410,13410,13410,13410,0
20240628,154300,1352822150,13410,13410,13410,13410,0
20240628,154200,1352822150,13410,13410,13410,13410,0
20240628,154100,1352822150,13410,13410,13410,13410,0
20240628,154000,1352822150,13410,13410,13410,13410,0
20240628,153900,1352822150,13410,13410,13410,13410,0
20240628,153800,1352822150,13410,13410,13410,13410,0
20240628,153700,1352822150,13410,13410,13410,13410,0
20240628,153600,1352822150,13410,13410,13410,13410,0
20240628,153500,1352822150,13410,13410,13410,13410,0
20240628,153400,1352822150,13410,13410,13410,13410,0
20240628,153300,1352822150,13410,13410,13410,13410,0
20240628,153200,1352822150,13410,13410,13410,13410,0
20240628,153100,1352822150,13410,13410,13410,13410,0
20240628,153000,1352822150,13410,13410,13410,13410,9434
20240628,152900,1289567180,13390,13390,13390,13390,0
20240628,152800,1289567180,13390,13390,13390,13390,0
20240628,152700,1289567180,13390,13390,13390,13390,0
20240628,152600,1289567180,13390,13390,13390,13390,0
20240628,152500,1289567180,13390,13390,13390,13390,0
20240628,152400,1289567180,13390,13390,13390,13390,0
20240628,152300,1289567180,13390,13390,13390,13390,0
20240628,152200,1289567180,13390,13390,13390,13390,0
20240628,152100,1289567180,13390,13390,13390,13390,0
20240628,152000,1289567180,13390,13390,13390,13390,0
20240628,151900,1289567180,13390,13400,13400,13390,440
20240628,151800,1283672620,13400,13410,13410,13390,584
20240628,151700,1275848750,13410,13410,13410,13370,374
20240628,151600,1270837490,13410,13370,13410,13370,1358
20240628,151500,1252669050,13370,13360,13370,13360,575
20240628,151400,1244985460,13360,13360,13360,13340,373
20240628,151300,1240002580,13360,13370,13370,13330,368
20240628,151200,1235094290,13360,13330,13370,13330,1785
20240628,151100,1211271310,13300,13340,13340,13300,634
20240628,151000,1202833750,13300,13350,13350,13300,2210
20240628,150900,1173413640,13350,13330,13350,13320,671
20240628,150800,1164469880,13350,13350,13350,13350,80
20240628,150700,1163401880,13350,13370,13370,13350,104
20240628,150600,1162011480,13370,13360,13370,13340,401
20240628,150500,1156660980,13350,13340,13370,13340,1119
20240628,150400,1141723780,13320,13320,13330,13320,346
20240628,150300,1137114390,13330,13330,13340,13330,1182
20240628,150200,1121357810,13340,13380,13380,13340,2805
20240628,150100,1083896230,13380,13380,13380,13380,0
20240628,150000,1083896230,13380,13380,13380,13380,239
20240628,145900,1080698410,13380,13380,13380,13380,146
20240628,145800,1078744930,13380,13360,13380,13360,296
20240628,145700,1074784590,13360,13400,13400,13360,419
20240628,145600,1069180870,13410,13410,13410,13410,0
20240628,145500,1069180870,13410,13370,13410,13370,487
20240628,145400,1062662480,13370,13410,13410,13370,675
20240628,145300,1053624130,13410,13410,13410,13410,0
20240628,145200,1053624130,13410,13410,13410,13410,10
20240628,145100,1053490030,13420,13420,13420,13420,0
20240628,145000,1053490030,13420,13390,13420,13390,463
20240628,144900,1047289280,13370,13360,13370,13350,1240
20240628,144800,1030716670,13370,13380,13380,13370,1881
20240628,144700,1005558890,13380,13390,13390,13380,100
20240628,144600,1004220400,13420,13420,13420,13420,1
20240628,144500,1004206980,13420,13390,13420,13390,1000
20240628,144400,990809960,13390,13390,13390,13390,33
20240628,144300,990368090,13390,13390,13390,13390,281
20240628,144200,986605500,13390,13380,13390,13380,578
20240628,144100,978869050,13380,13380,13430,13370,788
20240628,144000,968328790,13380,13380,13380,13380,1081
20240628,143900,953865010,13380,13400,13430,13380,914
20240628,143800,941620710,13400,13440,13440,13390,1566
20240628,143700,920608130,13440,13440,13440,13440,10
20240628,143600,920473730,13440,13440,13440,13440,100
20240628,143500,919129730,13440,13440,13440,13440,220
20240628,143400,916172930,13440,13430,13440,13430,91
20240628,143300,914950700,13440,13440,13440,13440,55
20240628,143200,914211500,13430,13450,13450,13430,402
20240628,143100,908806630,13450,13450,13450,13450,300
20240628,143000,904771630,13450,13450,13450,13450,0
20240628,142900,904771630,13450,13460,13460,13450,516
20240628,142800,897831010,13460,13480,13480,13460,1231
20240628,142700,881249530,13480,13480,13480,13470,128
20240628,142600,879524170,13480,13480,13480,13480,12
20240628,142500,879362410,13480,13490,13490,13480,59
20240628,142400,878567050,13480,13480,13480,13480,627
20240628,142300,870115090,13480,13490,13490,13470,392
20240628,142200,864834410,13490,13510,13510,13490,1007
20240628,142100,851240580,13520,13520,13520,13510,922
20240628,142000,838784130,13520,13520,13520,13520,8
20240628,141900,838675970,13520,13510,13520,13500,425
20240628,141800,832934450,13530,13520,13530,13520,1090
20240628,141700,818197610,13530,13530,13530,13530,69
20240628,141600,817264040,13530,13530,13530,13520,1329
20240628,141500,799282960,13530,13530,13530,13530,4
20240628,141400,799228840,13520,13520,13520,13520,369
20240628,141300,794239960,13530,13530,13530,13530,89
20240628,141200,793035790,13530,13530,13530,13520,613
20240628,141100,784744200,13530,13530,13530,13530,59
20240628,141000,783945930,13530,13540,13540,13530,147
20240628,140900,781957010,13540,13540,13540,13540,0
20240628,140800,781957010,13540,13540,13540,13530,160
20240628,140700,779790820,13550,13550,13550,13550,300
20240628,140600,775725820,13550,13550,13550,13550,306
20240628,140500,771579520,13550,13570,13570,13550,183
20240628,140400,769099850,13550,13570,13570,13550,461
20240628,140300,762846000,13570,13570,13570,13560,1192
20240628,140200,746670840,13580,13590,13590,13580,1307
20240628,140100,728910550,13590,13590,13590,13590,571
20240628,140000,721150660,13590,13610,13610,13590,1590
20240628,135900,699517110,13610,13620,13620,13610,16
20240628,135800,699299320,13620,13620,13620,13620,259
20240628,135700,695771740,13640,13630,13640,13620,401
20240628,135600,690308080,13640,13640,13640,13640,50
20240628,135500,689626080,13640,13650,13650,13640,363
20240628,135400,684673240,13670,13670,13670,13670,363
20240628,135300,679711030,13680,13680,13680,13680,117
20240628,135200,678110470,13690,13720,13720,13690,4208
20240628,135100,620489400,13710,13720,13720,13710,118
20240628,135000,618870450,13720,13720,13720,13720,50
20240628,134900,618184450,13720,13720,13720,13720,5
20240628,134800,618115850,13710,13710,13710,13710,0
20240628,134700,618115850,13710,13710,13710,13710,0
20240628,134600,618115850,13710,13720,13720,13710,213
20240628,134500,615194070,13730,13740,13740,13730,6
20240628,134400,615111650,13730,13730,13730,13730,0
20240628,134300,615111650,13730,13720,13730,13720,326
20240628,134200,610635800,13730,13730,13730,13730,2
20240628,134100,610608340,13710,13710,13710,13710,20
20240628,134000,610334140,13710,13710,13710,13710,343
20240628,133900,605631610,13710,13730,13730,13710,17
20240628,133800,605398460,13710,13740,13750,13710,299
20240628,133700,601295330,13740,13740,13740,13740,211
20240628,133600,598396190,13740,13740,13740,13740,12
20240628,133500,598231310,13750,13750,13750,13750,0
20240628,133400,598231310,13750,13750,13750,13750,0
20240628,133300,598231310,13750,13750,13750,13750,98
20240628,133200,596883810,13750,13750,13750,13750,0
20240628,133100,596883810,13750,13750,13750,13750,52
20240628,133000,596168810,13750,13750,13750,13750,12
20240628,132900,596003810,13770,13770,13770,13770,1
20240628,132800,595990040,13750,13750,13750,13750,1
20240628,132700,595976290,13750,13750,13750,13750,0
20240628,132600,595976290,13750,13760,13760,13750,13
20240628,132500,595797440,13750,13750,13750,13750,0
20240628,132400,595797440,13750,13750,13750,13750,13
20240628,132300,595618690,13750,13750,13750,13750,13
20240628,132200,595439940,13770,13770,13770,13770,70
20240628,132100,594476040,13770,13780,13780,13770,113
20240628,132000,592919830,13780,13780,13780,13770,307
20240628,131900,588691420,13770,13780,13780,13770,300
20240628,131800,584560380,13790,13790,13790,13790,0
20240628,131700,584560380,13790,13770,13790,13770,35
20240628,131600,584078330,13800,13800,13800,13800,57
20240628,131500,583291730,13810,13810,13810,13810,0
20240628,131400,583291730,13810,13810,13810,13810,0
20240628,131300,583291730,13810,13810,13810,13810,40
20240628,131200,582739330,13830,13830,13830,13830,10
20240628,131100,582601030,13810,13810,13810,13810,0
20240628,131000,582601030,13810,13810,13810,13810,0
20240628,130900,582601030,13810,13810,13810,13810,0
20240628,130800,582601030,13810,13810,13810,13810,0
20240628,130700,582601030,13810,13810,13810,13810,0
20240628,130600,582601030,13810,13780,13810,13780,142
20240628,130500,580641520,13790,13790,13790,13790,0
20240628,130400,580641520,13790,13790,13790,13790,0
20240628,130300,580641520,13790,13760,13790,13760,198
20240628,130200,577915300,13740,13740,13740,13740,300
20240628,130100,573793300,13770,13770,13770,13770,0
20240628,130000,573793300,13770,13740,13770,13740,192
20240628,125900,571151550,13750,13750,13750,13750,0
20240628,125800,571151550,13750,13740,13750,13740,34
20240628,125700,570684180,13740,13740,13740,13740,0
20240628,125600,570684180,13740,13750,13760,13740,16
20240628,125500,570464300,13740,13740,13740,13740,0
20240628,125400,570464300,13740,13750,13750,13740,138
20240628,125300,568566910,13750,13750,13750,13750,0
20240628,125200,568566910,13750,13750,13750,13750,30
20240628,125100,568154410,13750,13750,13750,13750,23
20240628,125000,567838160,13770,13770,13770,13770,1
20240628,124900,567824390,13770,13770,13770,13770,0
20240628,124800,567824390,13770,13770,13770,13770,0
20240628,124700,567824390,13770,13770,13770,13770,0
20240628,124600,567824390,13770,13770,13770,13770,1
20240628,124500,567810620,13760,13760,13760,13760,78
20240628,124400,566737340,13760,13770,13770,13760,165
20240628,124300,564465370,13790,13790,13790,13790,0
20240628,124200,564465370,13790,13790,13790,13790,0
20240628,124100,564465370,13790,13790,13790,13790,1
20240628,124000,564451580,13770,13770,13770,13770,4
20240628,123900,564396500,13770,13770,13770,13770,20
20240628,123800,564121100,13770,13770,13770,13770,0
20240628,123700,564121100,13770,13770,13770,13770,0
20240628,123600,564121100,13770,13800,13800,13770,205
20240628,123500,561297350,13800,13800,13800,13800,50
20240628,123400,560607350,13790,13790,13790,13790,178
20240628,123300,558152730,13790,13720,13840,13720,865
20240628,123200,546254800,13690,13690,13690,13690,0
20240628,123100,546254800,13690,13690,13690,13690,0
20240628,123000,546254800,13690,13690,13690,13690,0
20240628,122900,546254800,13690,13690,13690,13690,0
20240628,122800,546254800,13690,13700,13700,13690,89
20240628,122700,545036330,13690,13720,13720,13690,2011
20240628,122600,517498350,13700,13700,13700,13700,145
20240628,122500,515511850,13690,13690,13690,13690,0
20240628,122400,515511850,13690,13690,13690,13690,0
20240628,122300,515511850,13690,13720,13720,13690,3000
20240628,122200,474400040,13720,13720,13720,13720,0
20240628,122100,474400040,13720,13720,13720,13720,42
20240628,122000,473823800,13730,13730,13730,13730,18
20240628,121900,473576660,13720,13720,13720,13720,0
20240628,121800,473576660,13720,13720,13720,13720,0
20240628,121700,473576660,13720,13720,13720,13720,0
20240628,121600,473576660,13720,13720,13720,13720,0
20240628,121500,473576660,13720,13720,13720,13720,115
20240628,121400,471998860,13720,13730,13730,13720,915
20240628,121300,459442000,13730,13730,13730,13730,0
20240628,121200,459442000,13730,13740,13740,13730,14
20240628,121100,459249770,13730,13730,13730,13730,0
20240628,121000,459249770,13730,13730,13730,13730,13
20240628,120900,459071280,13730,13730,13730,13730,0
20240628,120800,459071280,13730,13730,13730,13730,0
20240628,120700,459071280,13730,13730,13730,13730,245
20240628,120600,455707430,13730,13750,13750,13730,388
20240628,120500,450375270,13750,13780,13780,13750,1094
20240628,120400,435320360,13790,13790,13790,13790,0
20240628,120300,435320360,13790,13790,13790,13790,0
20240628,120200,435320360,13790,13790,13790,13790,0
20240628,120100,435320360,13790,13790,13790,13790,5
20240628,120000,435251410,13780,13780,13780,13780,57
20240628,115900,434465950,13780,13780,13780,13780,70
20240628,115800,433501350,13790,13790,13790,13790,72
20240628,115700,432508470,13790,13780,13790,13780,62
20240628,115600,431654100,13780,13780,13780,13780,110
20240628,115500,430138300,13780,13780,13780,13780,13
20240628,115400,429959160,13780,13780,13780,13780,11
20240628,115300,429807580,13780,13780,13780,13780,0
20240628,115200,429807580,13780,13780,13780,13780,50
20240628,115100,429118580,13780,13780,13780,13780,274
20240628,115000,425342860,13800,13800,13800,13800,0
20240628,114900,425342860,13800,13800,13800,13800,0
20240628,114800,425342860,13800,13800,13800,13800,7
20240628,114700,425246260,13800,13800,13800,13800,0
20240628,114600,425246260,13800,13800,13800,13800,100
20240628,114500,423866260,13800,13800,13800,13800,1
20240628,114400,423852460,13800,13800,13800,13800,0
20240628,114300,423852460,13800,13780,13800,13780,11
20240628,114200,423700860,13810,13780,13810,13780,151
20240628,114100,421620050,13780,13780,13780,13780,0
20240628,114000,421620050,13780,13810,13810,13780,1161
20240628,113900,405600140,13830,13830,13830,13830,0
20240628,113800,405600140,13830,13810,13830,13810,258
20240628,113700,402036360,13830,13830,13830,13830,10
20240628,113600,401898060,13830,13830,13830,13830,4
20240628,113500,401842740,13810,13820,13820,13810,20
20240628,113400,401566520,13830,13830,13830,13830,0
20240628,113300,401566520,13830,13820,13830,13820,17
20240628,113200,401331560,13820,13800,13820,13800,362
20240628,113100,396335240,13820,13820,13820,13820,0
20240628,113000,396335240,13820,13810,13820,13810,2
20240628,112900,396307610,13810,13810,13810,13810,0
20240628,112800,396307610,13810,13800,13810,13800,95
20240628,112700,394996040,13810,13810,13810,13810,72
20240628,112600,394001720,13810,13810,13810,13810,0
20240628,112500,394001720,13810,13810,13810,13810,10
20240628,112400,393863620,13810,13800,13810,13800,8
20240628,112300,393753210,13800,13800,13800,13800,10
20240628,112200,393615210,13800,13790,13800,13790,87
20240628,112100,392415440,13790,13790,13790,13790,21
20240628,112000,392125850,13780,13790,13790,13780,136
20240628,111900,390251450,13790,13790,13790,13790,2
20240628,111800,390223870,13790,13790,13790,13790,57
20240628,111700,389437840,13790,13810,13810,13790,165
20240628,111600,387162050,13810,13810,13810,13810,89
20240628,111500,385932960,13810,13810,13810,13810,100
20240628,111400,384551960,13810,13810,13810,13810,0
20240628,111300,384551960,13810,13810,13810,13810,0
20240628,111200,384551960,13810,13790,13810,13790,12
20240628,111100,384386460,13790,13790,13790,13790,118
20240628,111000,382759240,13820,13820,13820,13820,1
20240628,110900,382745420,13790,13790,13790,13790,13
20240628,110800,382566150,13820,13820,13820,13820,50
20240628,110700,381875150,13780,13780,13780,13780,1
20240628,110600,381861370,13790,13790,13790,13790,0
20240628,110500,381861370,13790,13810,13810,13790,2570
20240628,110400,346386130,13830,13830,13830,13820,63
20240628,110300,345515070,13850,13850,13850,13850,1
20240628,110200,345501220,13830,13830,13830,13830,0
20240628,110100,345501220,13830,13830,13830,13830,20
20240628,110000,345224620,13830,13830,13830,13830,154
20240628,105900,343094800,13860,13860,13860,13860,0
20240628,105800,343094800,13860,13860,13860,13860,4
20240628,105700,343039360,13820,13860,13860,13820,145
20240628,105600,341035060,13860,13860,13860,13860,0
20240628,105500,341035060,13860,13830,13860,13830,139
20240628,105400,339112660,13820,13820,13820,13820,11
20240628,105300,338960640,13830,13830,13830,13830,147
20240628,105200,336927630,13860,13860,13860,13860,1
20240628,105100,336913770,13830,13830,13830,13830,11
20240628,105000,336761640,13860,13860,13860,13860,1
20240628,104900,336747780,13830,13830,13830,13830,12
20240628,104800,336581820,13870,13870,13870,13870,1
20240628,104700,336567950,13860,13830,13860,13830,121
20240628,104600,334891520,13820,13820,13820,13820,0
20240628,104500,334891520,13820,13820,13820,13820,73
20240628,104400,333882660,13850,13850,13850,13850,567
20240628,104300,326029710,13850,13850,13850,13850,0
20240628,104200,326029710,13850,13870,13870,13850,182
20240628,104100,323507370,13910,13910,13910,13910,0
20240628,104000,323507370,13910,13910,13910,13910,0
20240628,103900,323507370,13910,13910,13910,13910,0
20240628,103800,323507370,13910,13910,13910,13910,10
20240628,103700,323368270,13910,13910,13910,13910,1
20240628,103600,323354360,13890,13900,13900,13890,126
20240628,103500,321603590,13930,13930,13930,13930,374
20240628,103400,316393770,13930,13910,13930,13910,194
20240628,103300,313694830,13910,13900,13910,13900,20
20240628,103200,313416820,13900,13900,13900,13900,0
20240628,103100,313416820,13900,13890,13900,13890,386
20240628,103000,308053240,13890,13840,13890,13840,2198
20240628,102900,277600690,13840,13830,13850,13820,710
20240628,102800,267780940,13830,13830,13830,13830,77
20240628,102700,266716030,13820,13830,13830,13820,1155
20240628,102600,250742580,13860,13860,13860,13860,0
20240628,102500,250742580,13860,13860,13860,13860,51
20240628,102400,250035720,13830,13830,13830,13830,348
20240628,102300,245222880,13860,13850,13860,13850,519
20240628,102200,238033480,13830,13850,13850,13830,780
20240628,102100,227232480,13850,13850,13850,13850,140
20240628,102000,225293480,13860,13860,13860,13860,207
20240628,101900,222424460,13860,13870,13870,13860,499
20240628,101800,215507330,13850,13850,13850,13850,0
20240628,101700,215507330,13850,13850,13850,13850,29
20240628,101600,215105680,13870,13870,13870,13870,43
20240628,101500,214509270,13870,13870,13870,13870,0
20240628,101400,214509270,13870,13870,13870,13870,0
20240628,101300,214509270,13870,13870,13870,13870,48
20240628,101200,213843510,13870,13870,13870,13870,0
20240628,101100,213843510,13870,13870,13870,13870,0
20240628,101000,213843510,13870,13850,13870,13810,1093
20240628,100900,198738900,13850,13820,13850,13820,493
20240628,100800,191917900,13820,13820,13820,13820,49
20240628,100700,191240720,13810,13810,13810,13810,95
20240628,100600,189928770,13800,13810,13810,13800,84
20240628,100500,188769530,13800,13800,13800,13800,0
20240628,100400,188769530,13800,13810,13810,13800,693
20240628,100300,179202220,13820,13830,13830,13820,563
20240628,100200,171420560,13830,13830,13830,13830,514
20240628,100100,164311940,13840,13840,13840,13840,468
20240628,100000,157834820,13880,13840,13880,13840,4
20240628,095900,157779360,13840,13840,13840,13840,118
20240628,095800,156146240,13830,13840,13840,13830,557
20240628,095700,148438850,13870,13880,13880,13870,558
20240628,095600,140698390,13880,13910,13910,13880,390
20240628,095500,135281180,13900,13910,13910,13900,301
20240628,095400,131097270,13900,13910,13910,13900,89
20240628,095300,129859670,13920,13920,13920,13920,5
20240628,095200,129790070,13940,13900,13940,13900,323
20240628,095100,125299690,13940,13940,13940,13940,0
20240628,095000,125299690,13940,13890,13940,13880,182
20240628,094900,122770220,13870,13870,13870,13870,13
20240628,094800,122589910,13890,13870,13890,13870,13
20240628,094700,122409580,13870,13870,13870,13870,30
20240628,094600,121993480,13870,13870,13890,13870,40
20240628,094500,121438340,13870,13890,13890,13870,11
20240628,094400,121285750,13870,13870,13870,13870,37
20240628,094300,120772560,13870,13870,13870,13870,11
20240628,094200,120619990,13830,13830,13830,13830,84
20240628,094100,119458270,13830,13830,13830,13830,12
20240628,094000,119292310,13860,13870,13870,13860,409
20240628,093900,113620480,13890,13890,13890,13890,0
20240628,093800,113620480,13890,13890,13890,13870,709
20240628,093700,103780840,13890,13880,13890,13880,74
20240628,093600,102753090,13890,13880,13890,13880,13
20240628,093500,102572630,13890,13910,13910,13890,337
20240628,093400,97888040,13930,13920,13930,13920,206
20240628,093300,95020510,13920,13920,13920,13920,11
20240628,093200,94867390,13950,13920,13950,13920,24
20240628,093100,94533190,13920,13950,13960,13920,648
20240628,093000,85502410,13940,13960,13960,13940,4
20240628,092900,85446630,13950,13950,13950,13950,167
20240628,092800,83116980,13970,13970,13970,13970,1
20240628,092700,83103010,13940,13960,13960,13940,375
20240628,092600,77871640,13960,13960,13960,13960,0
20240628,092500,77871640,13960,13960,13960,13960,0
20240628,092400,77871640,13960,13960,13960,13960,1
20240628,092300,77857680,13920,13960,13960,13920,37
20240628,092200,77341960,13960,13940,13960,13940,83
20240628,092100,76184920,13940,13920,13980,13920,447
20240628,092000,69947150,13950,13950,13950,13950,100
20240628,091900,68552150,13970,13970,13970,13970,1
20240628,091800,68538180,13970,13970,13970,13970,0
20240628,091700,68538180,13970,13970,13970,13970,0
20240628,091600,68538180,13970,13970,13970,13970,0
20240628,091500,68538180,13970,13850,13970,13850,794
20240628,091400,57486440,13860,13810,13860,13810,71
20240628,091300,56502930,13810,13810,13810,13810,13
20240628,091200,56323400,13800,13800,13800,13800,11
20240628,091100,56171600,13800,13800,13800,13800,75
20240628,091000,55136600,13800,13820,13820,13800,314
20240628,090900,50802290,13830,13850,13850,13830,1322
20240628,090800,32515250,13850,13850,13850,13850,11
20240628,090700,32362900,13850,13850,13860,13850,191
20240628,090600,29717270,13850,13850,13850,13850,2
20240628,090500,29689570,13850,13930,13930,13850,186
20240628,090400,27107560,13920,13920,13930,13920,161
20240628,090300,24866280,13960,13960,13960,13950,61
20240628,090200,24014880,13950,13930,13950,13890,166
20240628,090100,21704480,13960,14000,14000,13950,620
20240628,090000,13037500,14000,14200,14200,14000,921