KissMeData/084650/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,200100,472821370,2190,2190,2190,2190,7054
20240628,200000,472821370,2190,2190,2190,2190,0
20240628,195900,472821370,2190,2190,2190,2190,0
20240628,195800,472821370,2190,2190,2190,2190,0
20240628,195700,472821370,2190,2190,2190,2190,0
20240628,195600,472821370,2190,2190,2190,2190,0
20240628,195500,472821370,2190,2190,2190,2190,0
20240628,195400,472821370,2190,2190,2190,2190,0
20240628,195300,472821370,2190,2190,2190,2190,0
20240628,195200,472821370,2190,2190,2190,2190,0
20240628,195100,472821370,2190,2190,2190,2190,0
20240628,195000,472821370,2190,2190,2190,2190,0
20240628,194900,472821370,2190,2190,2190,2190,0
20240628,194800,472821370,2190,2190,2190,2190,0
20240628,194700,472821370,2190,2190,2190,2190,0
20240628,194600,472821370,2190,2190,2190,2190,0
20240628,194500,472821370,2190,2190,2190,2190,0
20240628,194400,472821370,2190,2190,2190,2190,0
20240628,194300,472821370,2190,2190,2190,2190,0
20240628,194200,472821370,2190,2190,2190,2190,0
20240628,194100,472821370,2190,2190,2190,2190,0
20240628,194000,472821370,2190,2190,2190,2190,0
20240628,193900,472821370,2190,2190,2190,2190,0
20240628,193800,472821370,2190,2190,2190,2190,0
20240628,193700,472821370,2190,2190,2190,2190,0
20240628,193600,472821370,2190,2190,2190,2190,0
20240628,193500,472821370,2190,2190,2190,2190,0
20240628,193400,472821370,2190,2190,2190,2190,0
20240628,193300,472821370,2190,2190,2190,2190,0
20240628,193200,472821370,2190,2190,2190,2190,0
20240628,193100,472821370,2190,2190,2190,2190,7054
20240628,193000,472821370,2190,2190,2190,2190,0
20240628,192900,472821370,2190,2190,2190,2190,0
20240628,192800,472821370,2190,2190,2190,2190,0
20240628,192700,472821370,2190,2190,2190,2190,0
20240628,192600,472821370,2190,2190,2190,2190,0
20240628,192500,472821370,2190,2190,2190,2190,0
20240628,192400,472821370,2190,2190,2190,2190,0
20240628,192300,472821370,2190,2190,2190,2190,0
20240628,192200,472821370,2190,2190,2190,2190,0
20240628,192100,472821370,2190,2190,2190,2190,0
20240628,192000,472821370,2190,2190,2190,2190,0
20240628,191900,472821370,2190,2190,2190,2190,0
20240628,191800,472821370,2190,2190,2190,2190,0
20240628,191700,472821370,2190,2190,2190,2190,0
20240628,191600,472821370,2190,2190,2190,2190,0
20240628,191500,472821370,2190,2190,2190,2190,0
20240628,191400,472821370,2190,2190,2190,2190,0
20240628,191300,472821370,2190,2190,2190,2190,0
20240628,191200,472821370,2190,2190,2190,2190,0
20240628,191100,472821370,2190,2190,2190,2190,0
20240628,191000,472821370,2190,2190,2190,2190,0
20240628,190900,472821370,2190,2190,2190,2190,0
20240628,190800,472821370,2190,2190,2190,2190,0
20240628,190700,472821370,2190,2190,2190,2190,0
20240628,190600,472821370,2190,2190,2190,2190,0
20240628,190500,472821370,2190,2190,2190,2190,0
20240628,190400,472821370,2190,2190,2190,2190,0
20240628,190300,472821370,2190,2190,2190,2190,0
20240628,190200,472821370,2190,2190,2190,2190,0
20240628,190100,472821370,2190,2190,2190,2190,7054
20240628,190000,472821370,2190,2190,2190,2190,0
20240628,185900,472821370,2190,2190,2190,2190,0
20240628,185800,472821370,2190,2190,2190,2190,0
20240628,185700,472821370,2190,2190,2190,2190,0
20240628,185600,472821370,2190,2190,2190,2190,0
20240628,185500,472821370,2190,2190,2190,2190,0
20240628,185400,472821370,2190,2190,2190,2190,0
20240628,185300,472821370,2190,2190,2190,2190,0
20240628,185200,472821370,2190,2190,2190,2190,0
20240628,185100,472821370,2190,2190,2190,2190,0
20240628,185000,472821370,2190,2190,2190,2190,0
20240628,184900,472821370,2190,2190,2190,2190,0
20240628,184800,472821370,2190,2190,2190,2190,0
20240628,184700,472821370,2190,2190,2190,2190,0
20240628,184600,472821370,2190,2190,2190,2190,0
20240628,184500,472821370,2190,2190,2190,2190,0
20240628,184400,472821370,2190,2190,2190,2190,0
20240628,184300,472821370,2190,2190,2190,2190,0
20240628,184200,472821370,2190,2190,2190,2190,0
20240628,184100,472821370,2190,2190,2190,2190,0
20240628,184000,472821370,2190,2190,2190,2190,0
20240628,183900,472821370,2190,2190,2190,2190,0
20240628,183800,472821370,2190,2190,2190,2190,0
20240628,183700,472821370,2190,2190,2190,2190,0
20240628,183600,472821370,2190,2190,2190,2190,0
20240628,183500,472821370,2190,2190,2190,2190,0
20240628,183400,472821370,2190,2190,2190,2190,0
20240628,183300,472821370,2190,2190,2190,2190,0
20240628,183200,472821370,2190,2190,2190,2190,0
20240628,183100,472821370,2190,2190,2190,2190,7054
20240628,183000,472821370,2190,2190,2190,2190,0
20240628,182900,472821370,2190,2190,2190,2190,0
20240628,182800,472821370,2190,2190,2190,2190,0
20240628,182700,472821370,2190,2190,2190,2190,0
20240628,182600,472821370,2190,2190,2190,2190,0
20240628,182500,472821370,2190,2190,2190,2190,0
20240628,182400,472821370,2190,2190,2190,2190,0
20240628,182300,472821370,2190,2190,2190,2190,0
20240628,182200,472821370,2190,2190,2190,2190,0
20240628,182100,472821370,2190,2190,2190,2190,0
20240628,182000,472821370,2190,2190,2190,2190,0
20240628,181900,472821370,2190,2190,2190,2190,0
20240628,181800,472821370,2190,2190,2190,2190,0
20240628,181700,472821370,2190,2190,2190,2190,0
20240628,181600,472821370,2190,2190,2190,2190,0
20240628,181500,472821370,2190,2190,2190,2190,0
20240628,181400,472821370,2190,2190,2190,2190,0
20240628,181300,472821370,2190,2190,2190,2190,0
20240628,181200,472821370,2190,2190,2190,2190,0
20240628,181100,472821370,2190,2190,2190,2190,0
20240628,181000,472821370,2190,2190,2190,2190,0
20240628,180900,472821370,2190,2190,2190,2190,0
20240628,180800,472821370,2190,2190,2190,2190,0
20240628,180700,472821370,2190,2190,2190,2190,0
20240628,180600,472821370,2190,2190,2190,2190,0
20240628,180500,472821370,2190,2190,2190,2190,0
20240628,180400,472821370,2190,2190,2190,2190,0
20240628,180300,472821370,2190,2190,2190,2190,0
20240628,180200,472821370,2190,2190,2190,2190,0
20240628,180100,472821370,2190,2190,2190,2190,7054
20240628,180000,472821370,2190,2190,2190,2190,0
20240628,175900,472821370,2190,2190,2190,2190,0
20240628,175800,472821370,2190,2190,2190,2190,0
20240628,175700,472821370,2190,2190,2190,2190,0
20240628,175600,472821370,2190,2190,2190,2190,0
20240628,175500,472821370,2190,2190,2190,2190,0
20240628,175400,472821370,2190,2190,2190,2190,0
20240628,175300,472821370,2190,2190,2190,2190,0
20240628,175200,472821370,2190,2190,2190,2190,0
20240628,175100,472821370,2190,2190,2190,2190,0
20240628,175000,472821370,2190,2190,2190,2190,0
20240628,174900,472821370,2190,2190,2190,2190,0
20240628,174800,472821370,2190,2190,2190,2190,0
20240628,174700,472821370,2190,2190,2190,2190,0
20240628,174600,472821370,2190,2190,2190,2190,0
20240628,174500,472821370,2190,2190,2190,2190,0
20240628,174400,472821370,2190,2190,2190,2190,0
20240628,174300,472821370,2190,2190,2190,2190,0
20240628,174200,472821370,2190,2190,2190,2190,0
20240628,174100,472821370,2190,2190,2190,2190,0
20240628,174000,472821370,2190,2190,2190,2190,0
20240628,173900,472821370,2190,2190,2190,2190,0
20240628,173800,472821370,2190,2190,2190,2190,0
20240628,173700,472821370,2190,2190,2190,2190,0
20240628,173600,472821370,2190,2190,2190,2190,0
20240628,173500,472821370,2190,2190,2190,2190,0
20240628,173400,472821370,2190,2190,2190,2190,0
20240628,173300,472821370,2190,2190,2190,2190,0
20240628,173200,472821370,2190,2190,2190,2190,0
20240628,173100,472821370,2190,2190,2190,2190,7054
20240628,173000,472821370,2190,2190,2190,2190,0
20240628,172900,472821370,2190,2190,2190,2190,0
20240628,172800,472821370,2190,2190,2190,2190,0
20240628,172700,472821370,2190,2190,2190,2190,0
20240628,172600,472821370,2190,2190,2190,2190,0
20240628,172500,472821370,2190,2190,2190,2190,0
20240628,172400,472821370,2190,2190,2190,2190,0
20240628,172300,472821370,2190,2190,2190,2190,0
20240628,172200,472821370,2190,2190,2190,2190,0
20240628,172100,472821370,2190,2190,2190,2190,0
20240628,172000,472821370,2190,2190,2190,2190,0
20240628,171900,472821370,2190,2190,2190,2190,0
20240628,171800,472821370,2190,2190,2190,2190,0
20240628,171700,472821370,2190,2190,2190,2190,0
20240628,171600,472821370,2190,2190,2190,2190,0
20240628,171500,472821370,2190,2190,2190,2190,0
20240628,171400,472821370,2190,2190,2190,2190,0
20240628,171300,472821370,2190,2190,2190,2190,0
20240628,171200,472821370,2190,2190,2190,2190,0
20240628,171100,472821370,2190,2190,2190,2190,0
20240628,171000,472821370,2190,2190,2190,2190,0
20240628,170900,472821370,2190,2190,2190,2190,0
20240628,170800,472821370,2190,2190,2190,2190,0
20240628,170700,472821370,2190,2190,2190,2190,0
20240628,170600,472821370,2190,2190,2190,2190,0
20240628,170500,472821370,2190,2190,2190,2190,0
20240628,170400,472821370,2190,2190,2190,2190,0
20240628,170300,472821370,2190,2190,2190,2190,0
20240628,170200,472821370,2190,2190,2190,2190,0
20240628,170100,472821370,2190,2190,2190,2190,7054
20240628,170000,472821370,2190,2190,2190,2190,0
20240628,165900,472821370,2190,2190,2190,2190,0
20240628,165800,472821370,2190,2190,2190,2190,0
20240628,165700,472821370,2190,2190,2190,2190,0
20240628,165600,472821370,2190,2190,2190,2190,0
20240628,165500,472821370,2190,2190,2190,2190,0
20240628,165400,472821370,2190,2190,2190,2190,0
20240628,165300,472821370,2190,2190,2190,2190,0
20240628,165200,472821370,2190,2190,2190,2190,0
20240628,165100,472821370,2190,2190,2190,2190,0
20240628,165000,472821370,2190,2190,2190,2190,0
20240628,164900,472821370,2190,2190,2190,2190,0
20240628,164800,472821370,2190,2190,2190,2190,0
20240628,164700,472821370,2190,2190,2190,2190,0
20240628,164600,472821370,2190,2190,2190,2190,0
20240628,164500,472821370,2190,2190,2190,2190,0
20240628,164400,472821370,2190,2190,2190,2190,0
20240628,164300,472821370,2190,2190,2190,2190,0
20240628,164200,472821370,2190,2190,2190,2190,0
20240628,164100,472821370,2190,2190,2190,2190,0
20240628,164000,472821370,2190,2190,2190,2190,0
20240628,163900,472821370,2190,2190,2190,2190,0
20240628,163800,472821370,2190,2190,2190,2190,0
20240628,163700,472821370,2190,2190,2190,2190,0
20240628,163600,472821370,2190,2190,2190,2190,0
20240628,163500,472821370,2190,2190,2190,2190,0
20240628,163400,472821370,2190,2190,2190,2190,0
20240628,163300,472821370,2190,2190,2190,2190,0
20240628,163200,472821370,2190,2190,2190,2190,0
20240628,163100,472821370,2190,2190,2190,2190,7054
20240628,163000,472821370,2190,2190,2190,2190,0
20240628,162900,472821370,2190,2190,2190,2190,0
20240628,162800,472821370,2190,2190,2190,2190,0
20240628,162700,472821370,2190,2190,2190,2190,0
20240628,162600,472821370,2190,2190,2190,2190,0
20240628,162500,472821370,2190,2190,2190,2190,0
20240628,162400,472821370,2190,2190,2190,2190,0
20240628,162300,472821370,2190,2190,2190,2190,0
20240628,162200,472821370,2190,2190,2190,2190,0
20240628,162100,472821370,2190,2190,2190,2190,0
20240628,162000,472821370,2190,2190,2190,2190,0
20240628,161900,472821370,2190,2190,2190,2190,0
20240628,161800,472821370,2190,2190,2190,2190,0
20240628,161700,472821370,2190,2190,2190,2190,0
20240628,161600,472821370,2190,2190,2190,2190,0
20240628,161500,472821370,2190,2190,2190,2190,0
20240628,161400,472821370,2190,2190,2190,2190,0
20240628,161300,472821370,2190,2190,2190,2190,0
20240628,161200,472821370,2190,2190,2190,2190,0
20240628,161100,472821370,2190,2190,2190,2190,0
20240628,161000,472821370,2190,2190,2190,2190,0
20240628,160900,472821370,2190,2190,2190,2190,0
20240628,160800,472821370,2190,2190,2190,2190,0
20240628,160700,472821370,2190,2190,2190,2190,0
20240628,160600,472821370,2190,2190,2190,2190,0
20240628,160500,472821370,2190,2190,2190,2190,0
20240628,160400,472821370,2190,2190,2190,2190,0
20240628,160300,472821370,2190,2190,2190,2190,0
20240628,160200,472821370,2190,2190,2190,2190,0
20240628,160100,472821370,2190,2190,2190,2190,7054
20240628,160000,472821370,2190,2190,2190,2190,0
20240628,155900,472821370,2190,2190,2190,2190,0
20240628,155800,472821370,2190,2190,2190,2190,0
20240628,155700,472821370,2190,2190,2190,2190,0
20240628,155600,472821370,2190,2190,2190,2190,0
20240628,155500,472821370,2190,2190,2190,2190,0
20240628,155400,472821370,2190,2190,2190,2190,0
20240628,155300,472821370,2190,2190,2190,2190,0
20240628,155200,472821370,2190,2190,2190,2190,0
20240628,155100,472821370,2190,2190,2190,2190,0
20240628,155000,472821370,2190,2190,2190,2190,0
20240628,154900,472821370,2190,2190,2190,2190,0
20240628,154800,472821370,2190,2190,2190,2190,0
20240628,154700,472821370,2190,2190,2190,2190,0
20240628,154600,472821370,2190,2190,2190,2190,0
20240628,154500,472821370,2190,2190,2190,2190,0
20240628,154400,472821370,2190,2190,2190,2190,0
20240628,154300,472821370,2190,2190,2190,2190,0
20240628,154200,472821370,2190,2190,2190,2190,0
20240628,154100,472821370,2190,2190,2190,2190,0
20240628,154000,472821370,2190,2190,2190,2190,0
20240628,153900,472821370,2190,2190,2190,2190,0
20240628,153800,472821370,2190,2190,2190,2190,0
20240628,153700,472821370,2190,2190,2190,2190,0
20240628,153600,472821370,2190,2190,2190,2190,0
20240628,153500,472821370,2190,2190,2190,2190,0
20240628,153400,472821370,2190,2190,2190,2190,0
20240628,153300,472821370,2190,2190,2190,2190,0
20240628,153200,472821370,2190,2190,2190,2190,0
20240628,153100,472821370,2190,2190,2190,2190,7054
20240628,153000,472821370,2190,2190,2190,2190,7054
20240628,152900,457373110,2190,2190,2190,2190,0
20240628,152800,457373110,2190,2190,2190,2190,0
20240628,152700,457373110,2190,2190,2190,2190,0
20240628,152600,457373110,2190,2190,2190,2190,0
20240628,152500,457373110,2190,2190,2190,2190,0
20240628,152400,457373110,2190,2190,2190,2190,0
20240628,152300,457373110,2190,2190,2190,2190,0
20240628,152200,457373110,2190,2190,2190,2190,0
20240628,152100,457373110,2190,2190,2190,2190,0
20240628,152000,457373110,2190,2190,2190,2190,0
20240628,151900,457373110,2190,2180,2190,2180,353
20240628,151800,456603350,2190,2190,2190,2185,1005
20240628,151700,454407405,2190,2190,2190,2185,665
20240628,151600,452954360,2185,2190,2190,2185,1413
20240628,151500,449865405,2190,2185,2190,2185,3797
20240628,151400,441568955,2190,2185,2190,2185,953
20240628,151300,439486625,2185,2185,2185,2185,503
20240628,151200,438387570,2190,2185,2190,2185,218
20240628,151100,437911230,2190,2185,2190,2185,168
20240628,151000,437544145,2185,2180,2190,2180,1690
20240628,150900,433852325,2185,2185,2185,2185,0
20240628,150800,433852325,2185,2185,2185,2185,1
20240628,150700,433850140,2180,2180,2180,2180,1017
20240628,150600,431633080,2185,2180,2185,2180,72
20240628,150500,431476110,2185,2180,2185,2180,1237
20240628,150400,428779440,2180,2180,2180,2180,0
20240628,150300,428779440,2180,2180,2180,2175,3461
20240628,150200,421240575,2180,2180,2180,2180,92
20240628,150100,421040015,2185,2185,2185,2185,1
20240628,150000,421037830,2185,2180,2185,2180,1100
20240628,145900,418639330,2185,2185,2185,2185,0
20240628,145800,418639330,2185,2185,2185,2185,0
20240628,145700,418639330,2185,2180,2185,2180,701
20240628,145600,417111145,2180,2180,2180,2180,700
20240628,145500,415585145,2185,2185,2185,2185,1
20240628,145400,415582960,2180,2180,2180,2180,277
20240628,145300,414979100,2180,2175,2180,2175,292
20240628,145200,414343500,2175,2175,2175,2175,50
20240628,145100,414234750,2175,2180,2180,2175,80
20240628,145000,414060700,2180,2180,2180,2180,0
20240628,144900,414060700,2180,2180,2180,2180,231
20240628,144800,413557120,2175,2175,2175,2175,50
20240628,144700,413448370,2180,2180,2180,2180,0
20240628,144600,413448370,2180,2180,2180,2180,0
20240628,144500,413448370,2180,2175,2180,2175,251
20240628,144400,412902440,2175,2180,2180,2175,234
20240628,144300,412393285,2180,2180,2180,2180,0
20240628,144200,412393285,2180,2180,2180,2180,0
20240628,144100,412393285,2180,2180,2180,2180,1040
20240628,144000,410126085,2180,2180,2180,2180,0
20240628,143900,410126085,2180,2180,2180,2180,190
20240628,143800,409711885,2185,2185,2185,2180,1504
20240628,143700,406433145,2180,2180,2180,2180,1285
20240628,143600,403631845,2185,2185,2185,2185,4
20240628,143500,403623105,2185,2185,2185,2185,70
20240628,143400,403470155,2190,2180,2190,2180,112
20240628,143300,403225975,2180,2180,2180,2180,4741
20240628,143200,392890595,2180,2185,2185,2180,3312
20240628,143100,385658480,2185,2185,2185,2185,2
20240628,143000,385654110,2190,2190,2190,2190,0
20240628,142900,385654110,2190,2190,2190,2190,1
20240628,142800,385651920,2190,2190,2190,2190,1
20240628,142700,385649730,2185,2190,2190,2185,139
20240628,142600,385345450,2190,2190,2190,2190,3
20240628,142500,385338880,2185,2185,2185,2185,245
20240628,142400,384803555,2185,2185,2185,2185,100
20240628,142300,384585055,2185,2185,2185,2185,0
20240628,142200,384585055,2185,2185,2185,2185,1441
20240628,142100,381436470,2190,2190,2190,2190,5
20240628,142000,381425520,2185,2185,2190,2185,684
20240628,141900,379930970,2190,2190,2190,2190,0
20240628,141800,379930970,2190,2190,2190,2190,0
20240628,141700,379930970,2190,2190,2190,2190,0
20240628,141600,379930970,2190,2190,2190,2190,0
20240628,141500,379930970,2190,2190,2190,2190,0
20240628,141400,379930970,2190,2190,2190,2190,0
20240628,141300,379930970,2190,2190,2190,2190,0
20240628,141200,379930970,2190,2190,2190,2190,5
20240628,141100,379920020,2190,2190,2190,2190,85
20240628,141000,379733870,2190,2190,2190,2190,10
20240628,140900,379711970,2190,2190,2190,2190,4
20240628,140800,379703210,2190,2190,2190,2190,0
20240628,140700,379703210,2190,2190,2190,2190,0
20240628,140600,379703210,2190,2190,2190,2190,0
20240628,140500,379703210,2190,2190,2190,2190,0
20240628,140400,379703210,2190,2190,2190,2190,1
20240628,140300,379701020,2185,2185,2185,2185,2290
20240628,140200,374697370,2180,2180,2180,2180,0
20240628,140100,374697370,2180,2180,2180,2180,0
20240628,140000,374697370,2180,2175,2185,2175,42
20240628,135900,374605910,2175,2175,2175,2175,1120
20240628,135800,372169910,2185,2185,2185,2185,0
20240628,135700,372169910,2185,2185,2185,2185,0
20240628,135600,372169910,2185,2185,2185,2185,300
20240628,135500,371514410,2185,2180,2185,2180,102
20240628,135400,371291590,2180,2180,2180,2180,40
20240628,135300,371204390,2180,2180,2180,2180,2537
20240628,135200,365673730,2190,2190,2190,2190,0
20240628,135100,365673730,2190,2180,2190,2180,70
20240628,135000,365521060,2190,2190,2190,2190,1
20240628,134900,365518870,2175,2190,2190,2175,8
20240628,134800,365501415,2185,2180,2185,2180,10000
20240628,134700,343676415,2180,2180,2180,2180,0
20240628,134600,343676415,2180,2180,2180,2180,0
20240628,134500,343676415,2180,2180,2180,2170,24
20240628,134400,343624225,2180,2180,2180,2180,857
20240628,134300,341755965,2170,2175,2175,2170,3087
20240628,134200,335057170,2175,2170,2175,2170,1621
20240628,134100,331539595,2180,2180,2180,2180,1
20240628,134000,331537415,2180,2180,2180,2180,25
20240628,133900,331482915,2175,2175,2175,2175,7
20240628,133800,331467690,2180,2180,2180,2180,0
20240628,133700,331467690,2180,2180,2180,2180,1
20240628,133600,331465510,2170,2170,2170,2170,1
20240628,133500,331463340,2180,2180,2180,2180,1
20240628,133400,331461160,2175,2175,2175,2175,1380
20240628,133300,328459660,2175,2175,2175,2175,102
20240628,133200,328237810,2170,2170,2170,2170,100
20240628,133100,328020810,2175,2175,2175,2175,0
20240628,133000,328020810,2175,2175,2175,2175,1009
20240628,132900,325826235,2180,2180,2180,2180,0
20240628,132800,325826235,2180,2180,2180,2180,0
20240628,132700,325826235,2180,2180,2180,2180,11
20240628,132600,325802255,2180,2180,2180,2180,0
20240628,132500,325802255,2180,2170,2180,2170,802
20240628,132400,324061905,2180,2180,2180,2170,69
20240628,132300,323911900,2180,2180,2180,2180,0
20240628,132200,323911900,2180,2180,2180,2180,4
20240628,132100,323903180,2170,2170,2170,2170,32
20240628,132000,323833740,2170,2170,2170,2170,5
20240628,131900,323822890,2180,2180,2180,2180,2
20240628,131800,323818530,2175,2175,2175,2175,263
20240628,131700,323246505,2180,2180,2180,2180,0
20240628,131600,323246505,2180,2170,2180,2170,13
20240628,131500,323218275,2170,2170,2170,2170,300
20240628,131400,322567275,2180,2180,2180,2180,10
20240628,131300,322545475,2180,2180,2180,2180,6
20240628,131200,322532395,2180,2180,2180,2180,0
20240628,131100,322532395,2180,2180,2180,2180,0
20240628,131000,322532395,2180,2180,2180,2180,1
20240628,130900,322530215,2170,2170,2170,2170,60
20240628,130800,322400015,2180,2180,2180,2180,0
20240628,130700,322400015,2180,2180,2180,2180,1
20240628,130600,322397835,2180,2180,2180,2180,2295
20240628,130500,317394735,2175,2180,2180,2175,3
20240628,130400,317388205,2170,2170,2170,2170,172
20240628,130300,317014965,2180,2180,2180,2180,0
20240628,130200,317014965,2180,2180,2180,2180,50
20240628,130100,316905965,2180,2180,2180,2180,0
20240628,130000,316905965,2180,2180,2180,2180,0
20240628,125900,316905965,2180,2175,2180,2170,9376
20240628,125800,296560025,2175,2175,2175,2175,588
20240628,125700,295281125,2180,2175,2180,2175,914
20240628,125600,293293170,2180,2180,2180,2180,0
20240628,125500,293293170,2180,2180,2180,2180,2
20240628,125400,293288810,2175,2175,2175,2175,635
20240628,125300,291907685,2180,2180,2180,2180,0
20240628,125200,291907685,2180,2180,2180,2180,3
20240628,125100,291901145,2180,2180,2180,2180,2
20240628,125000,291896785,2175,2175,2175,2175,300
20240628,124900,291244285,2175,2175,2175,2175,748
20240628,124800,289617385,2175,2175,2175,2175,0
20240628,124700,289617385,2175,2175,2175,2175,111
20240628,124600,289375960,2175,2175,2175,2175,0
20240628,124500,289375960,2175,2175,2175,2175,0
20240628,124400,289375960,2175,2175,2175,2175,5
20240628,124300,289365085,2175,2175,2175,2175,0
20240628,124200,289365085,2175,2170,2175,2170,12
20240628,124100,289339040,2170,2170,2170,2170,0
20240628,124000,289339040,2170,2170,2170,2170,0
20240628,123900,289339040,2170,2175,2175,2170,501
20240628,123800,288249370,2170,2170,2170,2170,1
20240628,123700,288247200,2170,2170,2170,2170,0
20240628,123600,288247200,2170,2170,2170,2170,0
20240628,123500,288247200,2170,2170,2170,2170,0
20240628,123400,288247200,2170,2170,2170,2170,0
20240628,123300,288247200,2170,2170,2170,2170,378
20240628,123200,287426940,2170,2170,2170,2170,0
20240628,123100,287426940,2170,2170,2170,2170,800
20240628,123000,285690940,2180,2180,2180,2180,0
20240628,122900,285690940,2180,2180,2180,2180,1
20240628,122800,285688760,2180,2180,2180,2180,2
20240628,122700,285684400,2170,2170,2170,2170,104
20240628,122600,285458720,2170,2170,2170,2170,0
20240628,122500,285458720,2170,2170,2170,2170,905
20240628,122400,283494870,2170,2170,2170,2170,400
20240628,122300,282626870,2170,2170,2170,2170,0
20240628,122200,282626870,2170,2180,2180,2170,1160
20240628,122100,280109645,2180,2180,2180,2180,23
20240628,122000,280059505,2180,2180,2180,2180,2
20240628,121900,280055145,2175,2175,2175,2175,0
20240628,121800,280055145,2175,2175,2175,2175,251
20240628,121700,279509220,2175,2175,2175,2175,500
20240628,121600,278421720,2175,2175,2175,2175,11
20240628,121500,278397795,2180,2180,2180,2180,0
20240628,121400,278397795,2180,2180,2180,2180,0
20240628,121300,278397795,2180,2175,2180,2175,53
20240628,121200,278282510,2175,2175,2175,2175,1
20240628,121100,278280335,2175,2170,2175,2170,45
20240628,121000,278182680,2175,2180,2180,2175,5
20240628,120900,278171785,2180,2180,2180,2180,1
20240628,120800,278169605,2170,2175,2175,2170,6049
20240628,120700,265043270,2175,2175,2175,2175,1093
20240628,120600,262665995,2180,2180,2180,2180,0
20240628,120500,262665995,2180,2180,2180,2180,0
20240628,120400,262665995,2180,2180,2180,2180,0
20240628,120300,262665995,2180,2175,2180,2175,443
20240628,120200,261702460,2180,2180,2180,2180,30
20240628,120100,261637060,2180,2180,2180,2180,2
20240628,120000,261632700,2175,2175,2175,2175,0
20240628,115900,261632700,2175,2175,2175,2175,2154
20240628,115800,256947750,2175,2175,2175,2175,0
20240628,115700,256947750,2175,2175,2175,2175,0
20240628,115600,256947750,2175,2175,2175,2175,200
20240628,115500,256512750,2175,2175,2175,2175,458
20240628,115400,255516600,2180,2180,2180,2180,0
20240628,115300,255516600,2180,2180,2180,2180,0
20240628,115200,255516600,2180,2180,2180,2180,2
20240628,115100,255512240,2175,2175,2175,2175,200
20240628,115000,255077240,2180,2180,2180,2180,0
20240628,114900,255077240,2180,2180,2180,2180,1
20240628,114800,255075060,2175,2175,2175,2175,310
20240628,114700,254400810,2180,2180,2180,2180,0
20240628,114600,254400810,2180,2180,2180,2180,0
20240628,114500,254400810,2180,2180,2180,2180,5
20240628,114400,254389910,2180,2185,2185,2180,165
20240628,114300,254030200,2180,2180,2180,2180,15
20240628,114200,253997500,2185,2185,2185,2185,1
20240628,114100,253995315,2180,2180,2180,2180,2034
20240628,114000,249561195,2185,2180,2185,2180,151
20240628,113900,249232010,2185,2185,2185,2185,2
20240628,113800,249227640,2185,2185,2185,2185,7
20240628,113700,249212345,2180,2180,2180,2180,249
20240628,113600,248669525,2180,2180,2180,2180,0
20240628,113500,248669525,2180,2180,2180,2180,296
20240628,113400,248024245,2185,2185,2185,2185,15
20240628,113300,247991470,2175,2185,2185,2175,950
20240628,113200,245925020,2185,2185,2185,2185,52
20240628,113100,245811400,2185,2175,2185,2175,51
20240628,113000,245700465,2175,2180,2180,2175,852
20240628,112900,243847360,2185,2185,2185,2185,0
20240628,112800,243847360,2185,2185,2185,2185,0
20240628,112700,243847360,2185,2185,2185,2185,120
20240628,112600,243585160,2185,2185,2185,2185,0
20240628,112500,243585160,2185,2185,2185,2185,1
20240628,112400,243582975,2175,2175,2175,2175,62
20240628,112300,243448125,2185,2170,2185,2170,457
20240628,112200,242456420,2170,2180,2180,2170,766
20240628,112100,240793765,2185,2185,2185,2185,0
20240628,112000,240793765,2185,2185,2185,2185,300
20240628,111900,240138265,2185,2180,2185,2180,760
20240628,111800,238481460,2185,2185,2185,2185,0
20240628,111700,238481460,2185,2190,2190,2180,59
20240628,111600,238352760,2190,2190,2190,2190,456
20240628,111500,237354120,2180,2180,2180,2180,1053
20240628,111400,235058580,2180,2180,2180,2180,3
20240628,111300,235052040,2180,2180,2180,2180,4
20240628,111200,235043320,2180,2180,2180,2180,0
20240628,111100,235043320,2180,2180,2180,2180,30
20240628,111000,234977920,2180,2180,2180,2180,2
20240628,110900,234973560,2180,2175,2180,2175,21
20240628,110800,234927880,2180,2180,2180,2180,20
20240628,110700,234884280,2180,2180,2180,2180,0
20240628,110600,234884280,2180,2180,2180,2180,100
20240628,110500,234666280,2180,2175,2180,2175,5
20240628,110400,234655400,2175,2170,2175,2170,108
20240628,110300,234420555,2175,2175,2175,2175,2
20240628,110200,234416205,2175,2175,2175,2175,0
20240628,110100,234416205,2175,2175,2175,2175,0
20240628,110000,234416205,2175,2175,2175,2175,3
20240628,105900,234409680,2175,2175,2175,2175,101
20240628,105800,234190005,2180,2180,2180,2180,0
20240628,105700,234190005,2180,2180,2180,2180,0
20240628,105600,234190005,2180,2170,2180,2170,1061
20240628,105500,231887615,2175,2170,2175,2170,528
20240628,105400,230739220,2175,2175,2175,2175,7
20240628,105300,230723995,2180,2180,2180,2180,2
20240628,105200,230719635,2170,2180,2180,2170,1011
20240628,105100,228525655,2180,2180,2180,2180,0
20240628,105000,228525655,2180,2180,2180,2180,1
20240628,104900,228523475,2170,2180,2180,2170,473
20240628,104800,227492445,2170,2170,2170,2170,817
20240628,104700,225719555,2180,2170,2180,2170,3
20240628,104600,225713025,2180,2180,2180,2180,2
20240628,104500,225708665,2180,2180,2180,2180,3
20240628,104400,225702125,2165,2170,2170,2165,846
20240628,104300,223868035,2170,2180,2180,2170,902
20240628,104200,221910645,2175,2170,2175,2170,71
20240628,104100,221756570,2170,2175,2175,2170,983
20240628,104000,219623200,2170,2175,2180,2170,12
20240628,103900,219597080,2175,2180,2180,2175,858
20240628,103800,217730765,2175,2175,2175,2175,1
20240628,103700,217728590,2180,2180,2180,2180,50
20240628,103600,217619590,2180,2180,2180,2180,5
20240628,103500,217608690,2180,2180,2180,2180,31
20240628,103400,217541110,2175,2175,2175,2175,0
20240628,103300,217541110,2175,2180,2180,2175,17
20240628,103200,217504110,2185,2185,2185,2185,0
20240628,103100,217504110,2185,2185,2185,2185,2602
20240628,103000,211818740,2185,2185,2185,2185,1500
20240628,102900,208541240,2185,2180,2185,2180,9003
20240628,102800,188914685,2175,2175,2175,2175,3
20240628,102700,188908160,2170,2175,2175,2170,1045
20240628,102600,186635290,2170,2170,2170,2170,657
20240628,102500,185209600,2175,2175,2175,2175,12
20240628,102400,185183500,2180,2180,2180,2180,2
20240628,102300,185179140,2175,2175,2175,2175,1119
20240628,102200,182745315,2180,2180,2180,2180,200
20240628,102100,182309315,2180,2180,2180,2170,3070
20240628,102000,175646550,2185,2180,2185,2180,32
20240628,101900,175576685,2175,2175,2180,2175,354
20240628,101800,174806700,2175,2175,2175,2175,64
20240628,101700,174667500,2185,2185,2185,2185,1
20240628,101600,174665315,2185,2175,2185,2170,1995
20240628,101500,170330675,2185,2185,2185,2185,4
20240628,101400,170321935,2185,2185,2185,2170,2378
20240628,101300,165150920,2180,2180,2180,2180,277
20240628,101200,164547060,2190,2190,2190,2190,251
20240628,101100,163997370,2190,2190,2190,2180,279
20240628,101000,163386380,2190,2190,2190,2180,3
20240628,100900,163379820,2195,2195,2195,2195,0
20240628,100800,163379820,2195,2195,2195,2180,5
20240628,100700,163368860,2195,2195,2195,2195,0
20240628,100600,163368860,2195,2195,2195,2195,1
20240628,100500,163366665,2185,2195,2195,2185,109
20240628,100400,163128460,2195,2195,2195,2195,6
20240628,100300,163115290,2195,2195,2195,2195,18
20240628,100200,163075780,2195,2195,2195,2195,2
20240628,100100,163071390,2195,2195,2195,2185,6
20240628,100000,163058230,2195,2195,2195,2195,1
20240628,095900,163056035,2195,2195,2195,2195,13
20240628,095800,163027500,2195,2195,2195,2195,3
20240628,095700,163020915,2195,2195,2195,2195,1
20240628,095600,163018720,2195,2195,2195,2195,9
20240628,095500,162998965,2195,2195,2195,2190,3
20240628,095400,162992385,2200,2200,2200,2200,1
20240628,095300,162990185,2200,2185,2200,2180,5406
20240628,095200,151138810,2185,2185,2185,2185,1
20240628,095100,151136625,2185,2185,2185,2180,114
20240628,095000,150887540,2185,2185,2185,2185,0
20240628,094900,150887540,2185,2180,2185,2180,2432
20240628,094800,145585775,2180,2175,2180,2170,2943
20240628,094700,139199440,2180,2180,2180,2180,5
20240628,094600,139188540,2180,2180,2180,2180,1
20240628,094500,139186360,2180,2175,2180,2175,51
20240628,094400,139075430,2175,2170,2180,2170,28
20240628,094300,139014640,2170,2180,2180,2165,419
20240628,094200,138105455,2170,2175,2175,2170,1127
20240628,094100,135656865,2180,2180,2180,2180,3
20240628,094000,135650325,2170,2175,2180,2170,504
20240628,093900,134554560,2175,2180,2180,2175,51
20240628,093800,134443625,2170,2175,2175,2170,5044
20240628,093700,123483295,2180,2185,2185,2180,49
20240628,093600,123376455,2180,2180,2180,2180,0
20240628,093500,123376455,2180,2180,2180,2180,8
20240628,093400,123359015,2180,2180,2180,2180,0
20240628,093300,123359015,2180,2180,2180,2180,15
20240628,093200,123326315,2185,2180,2185,2175,74
20240628,093100,123165090,2180,2175,2180,2175,18
20240628,093000,123125925,2185,2180,2185,2175,508
20240628,092900,122019085,2185,2185,2185,2185,0
20240628,092800,122019085,2185,2185,2185,2185,25
20240628,092700,121964460,2185,2180,2185,2175,2414
20240628,092600,116708045,2180,2175,2180,2175,206
20240628,092500,116259735,2175,2175,2180,2175,5164
20240628,092400,105028025,2180,2185,2185,2180,179
20240628,092300,104637750,2185,2180,2185,2180,291
20240628,092200,104003080,2185,2185,2185,2185,9677
20240628,092100,82858835,2190,2190,2195,2185,928
20240628,092000,80829790,2195,2195,2195,2195,0
20240628,091900,80829790,2195,2195,2195,2195,1560
20240628,091800,77405590,2195,2195,2195,2195,1
20240628,091700,77403395,2190,2190,2195,2190,2784
20240628,091600,71306385,2190,2190,2190,2190,11
20240628,091500,71282295,2195,2195,2195,2195,0
20240628,091400,71282295,2195,2190,2195,2190,271
20240628,091300,70688775,2195,2195,2195,2195,2
20240628,091200,70684385,2195,2195,2195,2195,5
20240628,091100,70673410,2195,2190,2195,2190,159
20240628,091000,70325185,2190,2190,2190,2190,544
20240628,090900,69133825,2195,2190,2195,2190,4
20240628,090800,69125050,2195,2195,2195,2195,0
20240628,090700,69125050,2195,2190,2195,2190,517
20240628,090600,67992805,2190,2195,2195,2190,2397
20240628,090500,62737255,2195,2190,2195,2190,972
20240628,090400,60605465,2190,2195,2195,2190,983
20240628,090300,58450695,2195,2185,2195,2185,4243
20240628,090200,49159020,2170,2190,2190,2170,8858
20240628,090100,29894090,2190,2190,2190,2190,300
20240628,090000,29237090,2190,2170,2190,2170,13121