KissMeData/217820/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,205100,386611140,4300,4300,4300,4300,800
20240628,205000,386611140,4300,4300,4300,4300,0
20240628,204900,386611140,4300,4300,4300,4300,0
20240628,204800,386611140,4300,4300,4300,4300,0
20240628,204700,386611140,4300,4300,4300,4300,0
20240628,204600,386611140,4300,4300,4300,4300,0
20240628,204500,386611140,4300,4300,4300,4300,0
20240628,204400,386611140,4300,4300,4300,4300,0
20240628,204300,386611140,4300,4300,4300,4300,0
20240628,204200,386611140,4300,4300,4300,4300,0
20240628,204100,386611140,4300,4300,4300,4300,0
20240628,204000,386611140,4300,4300,4300,4300,0
20240628,203900,386611140,4300,4300,4300,4300,0
20240628,203800,386611140,4300,4300,4300,4300,0
20240628,203700,386611140,4300,4300,4300,4300,0
20240628,203600,386611140,4300,4300,4300,4300,0
20240628,203500,386611140,4300,4300,4300,4300,0
20240628,203400,386611140,4300,4300,4300,4300,0
20240628,203300,386611140,4300,4300,4300,4300,0
20240628,203200,386611140,4300,4300,4300,4300,0
20240628,203100,386611140,4300,4300,4300,4300,0
20240628,203000,386611140,4300,4300,4300,4300,0
20240628,202900,386611140,4300,4300,4300,4300,0
20240628,202800,386611140,4300,4300,4300,4300,0
20240628,202700,386611140,4300,4300,4300,4300,0
20240628,202600,386611140,4300,4300,4300,4300,0
20240628,202500,386611140,4300,4300,4300,4300,0
20240628,202400,386611140,4300,4300,4300,4300,0
20240628,202300,386611140,4300,4300,4300,4300,0
20240628,202200,386611140,4300,4300,4300,4300,0
20240628,202100,386611140,4300,4300,4300,4300,800
20240628,202000,386611140,4300,4300,4300,4300,0
20240628,201900,386611140,4300,4300,4300,4300,0
20240628,201800,386611140,4300,4300,4300,4300,0
20240628,201700,386611140,4300,4300,4300,4300,0
20240628,201600,386611140,4300,4300,4300,4300,0
20240628,201500,386611140,4300,4300,4300,4300,0
20240628,201400,386611140,4300,4300,4300,4300,0
20240628,201300,386611140,4300,4300,4300,4300,0
20240628,201200,386611140,4300,4300,4300,4300,0
20240628,201100,386611140,4300,4300,4300,4300,0
20240628,201000,386611140,4300,4300,4300,4300,0
20240628,200900,386611140,4300,4300,4300,4300,0
20240628,200800,386611140,4300,4300,4300,4300,0
20240628,200700,386611140,4300,4300,4300,4300,0
20240628,200600,386611140,4300,4300,4300,4300,0
20240628,200500,386611140,4300,4300,4300,4300,0
20240628,200400,386611140,4300,4300,4300,4300,0
20240628,200300,386611140,4300,4300,4300,4300,0
20240628,200200,386611140,4300,4300,4300,4300,0
20240628,200100,386611140,4300,4300,4300,4300,0
20240628,200000,386611140,4300,4300,4300,4300,0
20240628,195900,386611140,4300,4300,4300,4300,0
20240628,195800,386611140,4300,4300,4300,4300,0
20240628,195700,386611140,4300,4300,4300,4300,0
20240628,195600,386611140,4300,4300,4300,4300,0
20240628,195500,386611140,4300,4300,4300,4300,0
20240628,195400,386611140,4300,4300,4300,4300,0
20240628,195300,386611140,4300,4300,4300,4300,0
20240628,195200,386611140,4300,4300,4300,4300,0
20240628,195100,386611140,4300,4300,4300,4300,800
20240628,195000,386611140,4300,4300,4300,4300,0
20240628,194900,386611140,4300,4300,4300,4300,0
20240628,194800,386611140,4300,4300,4300,4300,0
20240628,194700,386611140,4300,4300,4300,4300,0
20240628,194600,386611140,4300,4300,4300,4300,0
20240628,194500,386611140,4300,4300,4300,4300,0
20240628,194400,386611140,4300,4300,4300,4300,0
20240628,194300,386611140,4300,4300,4300,4300,0
20240628,194200,386611140,4300,4300,4300,4300,0
20240628,194100,386611140,4300,4300,4300,4300,0
20240628,194000,386611140,4300,4300,4300,4300,0
20240628,193900,386611140,4300,4300,4300,4300,0
20240628,193800,386611140,4300,4300,4300,4300,0
20240628,193700,386611140,4300,4300,4300,4300,0
20240628,193600,386611140,4300,4300,4300,4300,0
20240628,193500,386611140,4300,4300,4300,4300,0
20240628,193400,386611140,4300,4300,4300,4300,0
20240628,193300,386611140,4300,4300,4300,4300,0
20240628,193200,386611140,4300,4300,4300,4300,0
20240628,193100,386611140,4300,4300,4300,4300,0
20240628,193000,386611140,4300,4300,4300,4300,0
20240628,192900,386611140,4300,4300,4300,4300,0
20240628,192800,386611140,4300,4300,4300,4300,0
20240628,192700,386611140,4300,4300,4300,4300,0
20240628,192600,386611140,4300,4300,4300,4300,0
20240628,192500,386611140,4300,4300,4300,4300,0
20240628,192400,386611140,4300,4300,4300,4300,0
20240628,192300,386611140,4300,4300,4300,4300,0
20240628,192200,386611140,4300,4300,4300,4300,0
20240628,192100,386611140,4300,4300,4300,4300,800
20240628,192000,386611140,4300,4300,4300,4300,0
20240628,191900,386611140,4300,4300,4300,4300,0
20240628,191800,386611140,4300,4300,4300,4300,0
20240628,191700,386611140,4300,4300,4300,4300,0
20240628,191600,386611140,4300,4300,4300,4300,0
20240628,191500,386611140,4300,4300,4300,4300,0
20240628,191400,386611140,4300,4300,4300,4300,0
20240628,191300,386611140,4300,4300,4300,4300,0
20240628,191200,386611140,4300,4300,4300,4300,0
20240628,191100,386611140,4300,4300,4300,4300,0
20240628,191000,386611140,4300,4300,4300,4300,0
20240628,190900,386611140,4300,4300,4300,4300,0
20240628,190800,386611140,4300,4300,4300,4300,0
20240628,190700,386611140,4300,4300,4300,4300,0
20240628,190600,386611140,4300,4300,4300,4300,0
20240628,190500,386611140,4300,4300,4300,4300,0
20240628,190400,386611140,4300,4300,4300,4300,0
20240628,190300,386611140,4300,4300,4300,4300,0
20240628,190200,386611140,4300,4300,4300,4300,0
20240628,190100,386611140,4300,4300,4300,4300,0
20240628,190000,386611140,4300,4300,4300,4300,0
20240628,185900,386611140,4300,4300,4300,4300,0
20240628,185800,386611140,4300,4300,4300,4300,0
20240628,185700,386611140,4300,4300,4300,4300,0
20240628,185600,386611140,4300,4300,4300,4300,0
20240628,185500,386611140,4300,4300,4300,4300,0
20240628,185400,386611140,4300,4300,4300,4300,0
20240628,185300,386611140,4300,4300,4300,4300,0
20240628,185200,386611140,4300,4300,4300,4300,0
20240628,185100,386611140,4300,4300,4300,4300,800
20240628,185000,386611140,4300,4300,4300,4300,0
20240628,184900,386611140,4300,4300,4300,4300,0
20240628,184800,386611140,4300,4300,4300,4300,0
20240628,184700,386611140,4300,4300,4300,4300,0
20240628,184600,386611140,4300,4300,4300,4300,0
20240628,184500,386611140,4300,4300,4300,4300,0
20240628,184400,386611140,4300,4300,4300,4300,0
20240628,184300,386611140,4300,4300,4300,4300,0
20240628,184200,386611140,4300,4300,4300,4300,0
20240628,184100,386611140,4300,4300,4300,4300,0
20240628,184000,386611140,4300,4300,4300,4300,0
20240628,183900,386611140,4300,4300,4300,4300,0
20240628,183800,386611140,4300,4300,4300,4300,0
20240628,183700,386611140,4300,4300,4300,4300,0
20240628,183600,386611140,4300,4300,4300,4300,0
20240628,183500,386611140,4300,4300,4300,4300,0
20240628,183400,386611140,4300,4300,4300,4300,0
20240628,183300,386611140,4300,4300,4300,4300,0
20240628,183200,386611140,4300,4300,4300,4300,0
20240628,183100,386611140,4300,4300,4300,4300,0
20240628,183000,386611140,4300,4300,4300,4300,0
20240628,182900,386611140,4300,4300,4300,4300,0
20240628,182800,386611140,4300,4300,4300,4300,0
20240628,182700,386611140,4300,4300,4300,4300,0
20240628,182600,386611140,4300,4300,4300,4300,0
20240628,182500,386611140,4300,4300,4300,4300,0
20240628,182400,386611140,4300,4300,4300,4300,0
20240628,182300,386611140,4300,4300,4300,4300,0
20240628,182200,386611140,4300,4300,4300,4300,0
20240628,182100,386611140,4300,4300,4300,4300,800
20240628,182000,386611140,4300,4300,4300,4300,0
20240628,181900,386611140,4300,4300,4300,4300,0
20240628,181800,386611140,4300,4300,4300,4300,0
20240628,181700,386611140,4300,4300,4300,4300,0
20240628,181600,386611140,4300,4300,4300,4300,0
20240628,181500,386611140,4300,4300,4300,4300,0
20240628,181400,386611140,4300,4300,4300,4300,0
20240628,181300,386611140,4300,4300,4300,4300,0
20240628,181200,386611140,4300,4300,4300,4300,0
20240628,181100,386611140,4300,4300,4300,4300,0
20240628,181000,386611140,4300,4300,4300,4300,0
20240628,180900,386611140,4300,4300,4300,4300,0
20240628,180800,386611140,4300,4300,4300,4300,0
20240628,180700,386611140,4300,4300,4300,4300,0
20240628,180600,386611140,4300,4300,4300,4300,0
20240628,180500,386611140,4300,4300,4300,4300,0
20240628,180400,386611140,4300,4300,4300,4300,0
20240628,180300,386611140,4300,4300,4300,4300,0
20240628,180200,386611140,4300,4300,4300,4300,0
20240628,180100,386611140,4300,4300,4300,4300,0
20240628,180000,386611140,4300,4300,4300,4300,0
20240628,175900,386611140,4300,4300,4300,4300,0
20240628,175800,386611140,4300,4300,4300,4300,0
20240628,175700,386611140,4300,4300,4300,4300,0
20240628,175600,386611140,4300,4300,4300,4300,0
20240628,175500,386611140,4300,4300,4300,4300,0
20240628,175400,386611140,4300,4300,4300,4300,0
20240628,175300,386611140,4300,4300,4300,4300,0
20240628,175200,386611140,4300,4300,4300,4300,0
20240628,175100,386611140,4300,4300,4300,4300,800
20240628,175000,386611140,4300,4300,4300,4300,0
20240628,174900,386611140,4300,4300,4300,4300,0
20240628,174800,386611140,4300,4300,4300,4300,0
20240628,174700,386611140,4300,4300,4300,4300,0
20240628,174600,386611140,4300,4300,4300,4300,0
20240628,174500,386611140,4300,4300,4300,4300,0
20240628,174400,386611140,4300,4300,4300,4300,0
20240628,174300,386611140,4300,4300,4300,4300,0
20240628,174200,386611140,4300,4300,4300,4300,0
20240628,174100,386611140,4300,4300,4300,4300,0
20240628,174000,386611140,4300,4300,4300,4300,0
20240628,173900,386611140,4300,4300,4300,4300,0
20240628,173800,386611140,4300,4300,4300,4300,0
20240628,173700,386611140,4300,4300,4300,4300,0
20240628,173600,386611140,4300,4300,4300,4300,0
20240628,173500,386611140,4300,4300,4300,4300,0
20240628,173400,386611140,4300,4300,4300,4300,0
20240628,173300,386611140,4300,4300,4300,4300,0
20240628,173200,386611140,4300,4300,4300,4300,0
20240628,173100,386611140,4300,4300,4300,4300,0
20240628,173000,386611140,4300,4300,4300,4300,0
20240628,172900,386611140,4300,4300,4300,4300,0
20240628,172800,386611140,4300,4300,4300,4300,0
20240628,172700,386611140,4300,4300,4300,4300,0
20240628,172600,386611140,4300,4300,4300,4300,0
20240628,172500,386611140,4300,4300,4300,4300,0
20240628,172400,386611140,4300,4300,4300,4300,0
20240628,172300,386611140,4300,4300,4300,4300,0
20240628,172200,386611140,4300,4300,4300,4300,0
20240628,172100,386611140,4300,4300,4300,4300,800
20240628,172000,386611140,4300,4300,4300,4300,0
20240628,171900,386611140,4300,4300,4300,4300,0
20240628,171800,386611140,4300,4300,4300,4300,0
20240628,171700,386611140,4300,4300,4300,4300,0
20240628,171600,386611140,4300,4300,4300,4300,0
20240628,171500,386611140,4300,4300,4300,4300,0
20240628,171400,386611140,4300,4300,4300,4300,0
20240628,171300,386611140,4300,4300,4300,4300,0
20240628,171200,386611140,4300,4300,4300,4300,0
20240628,171100,386611140,4300,4300,4300,4300,0
20240628,171000,386611140,4300,4300,4300,4300,0
20240628,170900,386611140,4300,4300,4300,4300,0
20240628,170800,386611140,4300,4300,4300,4300,0
20240628,170700,386611140,4300,4300,4300,4300,0
20240628,170600,386611140,4300,4300,4300,4300,0
20240628,170500,386611140,4300,4300,4300,4300,0
20240628,170400,386611140,4300,4300,4300,4300,0
20240628,170300,386611140,4300,4300,4300,4300,0
20240628,170200,386611140,4300,4300,4300,4300,0
20240628,170100,386611140,4300,4300,4300,4300,0
20240628,170000,386611140,4300,4300,4300,4300,0
20240628,165900,386611140,4300,4300,4300,4300,0
20240628,165800,386611140,4300,4300,4300,4300,0
20240628,165700,386611140,4300,4300,4300,4300,0
20240628,165600,386611140,4300,4300,4300,4300,0
20240628,165500,386611140,4300,4300,4300,4300,0
20240628,165400,386611140,4300,4300,4300,4300,0
20240628,165300,386611140,4300,4300,4300,4300,0
20240628,165200,386611140,4300,4300,4300,4300,0
20240628,165100,386611140,4300,4300,4300,4300,800
20240628,165000,386611140,4300,4300,4300,4300,0
20240628,164900,386611140,4300,4300,4300,4300,0
20240628,164800,386611140,4300,4300,4300,4300,0
20240628,164700,386611140,4300,4300,4300,4300,0
20240628,164600,386611140,4300,4300,4300,4300,0
20240628,164500,386611140,4300,4300,4300,4300,0
20240628,164400,386611140,4300,4300,4300,4300,0
20240628,164300,386611140,4300,4300,4300,4300,0
20240628,164200,386611140,4300,4300,4300,4300,0
20240628,164100,386611140,4300,4300,4300,4300,0
20240628,164000,386611140,4300,4300,4300,4300,0
20240628,163900,386611140,4300,4300,4300,4300,0
20240628,163800,386611140,4300,4300,4300,4300,0
20240628,163700,386611140,4300,4300,4300,4300,0
20240628,163600,386611140,4300,4300,4300,4300,0
20240628,163500,386611140,4300,4300,4300,4300,0
20240628,163400,386611140,4300,4300,4300,4300,0
20240628,163300,386611140,4300,4300,4300,4300,0
20240628,163200,386611140,4300,4300,4300,4300,0
20240628,163100,386611140,4300,4300,4300,4300,0
20240628,163000,386611140,4300,4300,4300,4300,0
20240628,162900,386611140,4300,4300,4300,4300,0
20240628,162800,386611140,4300,4300,4300,4300,0
20240628,162700,386611140,4300,4300,4300,4300,0
20240628,162600,386611140,4300,4300,4300,4300,0
20240628,162500,386611140,4300,4300,4300,4300,0
20240628,162400,386611140,4300,4300,4300,4300,0
20240628,162300,386611140,4300,4300,4300,4300,0
20240628,162200,386611140,4300,4300,4300,4300,0
20240628,162100,386611140,4300,4300,4300,4300,800
20240628,162000,386611140,4300,4300,4300,4300,0
20240628,161900,386611140,4300,4300,4300,4300,0
20240628,161800,386611140,4300,4300,4300,4300,0
20240628,161700,386611140,4300,4300,4300,4300,0
20240628,161600,386611140,4300,4300,4300,4300,0
20240628,161500,386611140,4300,4300,4300,4300,0
20240628,161400,386611140,4300,4300,4300,4300,0
20240628,161300,386611140,4300,4300,4300,4300,0
20240628,161200,386611140,4300,4300,4300,4300,0
20240628,161100,386611140,4300,4300,4300,4300,0
20240628,161000,386611140,4300,4300,4300,4300,0
20240628,160900,386611140,4300,4300,4300,4300,0
20240628,160800,386611140,4300,4300,4300,4300,0
20240628,160700,386611140,4300,4300,4300,4300,0
20240628,160600,386611140,4300,4300,4300,4300,0
20240628,160500,386611140,4300,4300,4300,4300,0
20240628,160400,386611140,4300,4300,4300,4300,0
20240628,160300,386611140,4300,4300,4300,4300,0
20240628,160200,386611140,4300,4300,4300,4300,0
20240628,160100,386611140,4300,4300,4300,4300,0
20240628,160000,386611140,4300,4300,4300,4300,0
20240628,155900,386611140,4300,4300,4300,4300,0
20240628,155800,386611140,4300,4300,4300,4300,0
20240628,155700,386611140,4300,4300,4300,4300,0
20240628,155600,386611140,4300,4300,4300,4300,0
20240628,155500,386611140,4300,4300,4300,4300,0
20240628,155400,386611140,4300,4300,4300,4300,0
20240628,155300,386611140,4300,4300,4300,4300,0
20240628,155200,386611140,4300,4300,4300,4300,0
20240628,155100,386611140,4300,4300,4300,4300,800
20240628,155000,386611140,4300,4300,4300,4300,0
20240628,154900,386611140,4300,4300,4300,4300,0
20240628,154800,386611140,4300,4300,4300,4300,0
20240628,154700,386611140,4300,4300,4300,4300,0
20240628,154600,386611140,4300,4300,4300,4300,0
20240628,154500,386611140,4300,4300,4300,4300,0
20240628,154400,386611140,4300,4300,4300,4300,0
20240628,154300,386611140,4300,4300,4300,4300,0
20240628,154200,386611140,4300,4300,4300,4300,0
20240628,154100,386611140,4300,4300,4300,4300,0
20240628,154000,386611140,4300,4300,4300,4300,0
20240628,153900,386611140,4300,4300,4300,4300,0
20240628,153800,386611140,4300,4300,4300,4300,0
20240628,153700,386611140,4300,4300,4300,4300,0
20240628,153600,386611140,4300,4300,4300,4300,0
20240628,153500,386611140,4300,4300,4300,4300,0
20240628,153400,386611140,4300,4300,4300,4300,0
20240628,153300,386611140,4300,4300,4300,4300,0
20240628,153200,386611140,4300,4300,4300,4300,0
20240628,153100,386611140,4300,4300,4300,4300,0
20240628,153000,386611140,4300,4300,4300,4300,800
20240628,152900,383171140,4315,4315,4315,4315,0
20240628,152800,383171140,4315,4315,4315,4315,0
20240628,152700,383171140,4315,4315,4315,4315,0
20240628,152600,383171140,4315,4315,4315,4315,0
20240628,152500,383171140,4315,4315,4315,4315,0
20240628,152400,383171140,4315,4315,4315,4315,0
20240628,152300,383171140,4315,4315,4315,4315,0
20240628,152200,383171140,4315,4315,4315,4315,0
20240628,152100,383171140,4315,4315,4315,4315,0
20240628,152000,383171140,4315,4315,4315,4315,0
20240628,151900,383171140,4315,4315,4315,4315,256
20240628,151800,382066500,4305,4305,4305,4305,4
20240628,151700,382049280,4300,4300,4300,4300,0
20240628,151600,382049280,4300,4300,4300,4300,0
20240628,151500,382049280,4300,4305,4305,4300,107
20240628,151400,381588890,4315,4315,4315,4315,273
20240628,151300,380410895,4315,4315,4315,4315,10
20240628,151200,380367745,4310,4310,4310,4310,0
20240628,151100,380367745,4310,4305,4310,4305,5
20240628,151000,380346200,4305,4305,4305,4305,0
20240628,150900,380346200,4305,4305,4305,4305,0
20240628,150800,380346200,4305,4305,4305,4305,0
20240628,150700,380346200,4305,4305,4305,4305,0
20240628,150600,380346200,4305,4305,4305,4305,0
20240628,150500,380346200,4305,4305,4305,4305,0
20240628,150400,380346200,4305,4305,4305,4305,11
20240628,150300,380298845,4305,4305,4305,4305,1
20240628,150200,380294540,4300,4300,4300,4300,4
20240628,150100,380277340,4300,4295,4300,4295,12
20240628,150000,380225750,4295,4295,4295,4295,2
20240628,145900,380217160,4300,4300,4300,4300,58
20240628,145800,379967760,4300,4300,4300,4300,1
20240628,145700,379963460,4295,4295,4295,4295,222
20240628,145600,379009970,4295,4295,4295,4295,0
20240628,145500,379009970,4295,4295,4295,4295,3
20240628,145400,378997085,4295,4295,4295,4295,0
20240628,145300,378997085,4295,4300,4300,4295,116
20240628,145200,378498365,4300,4300,4300,4300,1
20240628,145100,378494065,4300,4300,4300,4300,0
20240628,145000,378494065,4300,4300,4300,4300,0
20240628,144900,378494065,4300,4300,4300,4300,0
20240628,144800,378494065,4300,4300,4300,4300,2
20240628,144700,378485465,4290,4295,4295,4290,40
20240628,144600,378313820,4300,4300,4300,4300,18
20240628,144500,378236420,4295,4295,4295,4295,0
20240628,144400,378236420,4295,4295,4295,4295,0
20240628,144300,378236420,4295,4300,4300,4295,32
20240628,144200,378098880,4300,4300,4300,4300,2
20240628,144100,378090280,4300,4295,4300,4295,2
20240628,144000,378081685,4295,4295,4295,4295,10
20240628,143900,378038735,4300,4300,4300,4300,0
20240628,143800,378038735,4300,4300,4300,4300,21
20240628,143700,377948435,4290,4290,4290,4290,0
20240628,143600,377948435,4290,4295,4295,4290,2020
20240628,143500,369279400,4295,4295,4295,4295,0
20240628,143400,369279400,4295,4300,4300,4295,2
20240628,143300,369270805,4295,4300,4300,4295,1146
20240628,143200,364348230,4300,4305,4305,4300,889
20240628,143100,360523685,4310,4310,4310,4310,0
20240628,143000,360523685,4310,4310,4310,4305,94
20240628,142900,360118945,4310,4310,4310,4310,3
20240628,142800,360106015,4310,4310,4310,4310,103
20240628,142700,359662085,4310,4310,4310,4310,18
20240628,142600,359584505,4310,4310,4310,4310,2486
20240628,142500,348869845,4310,4310,4310,4310,0
20240628,142400,348869845,4310,4310,4310,4310,0
20240628,142300,348869845,4310,4310,4310,4310,41
20240628,142200,348693135,4310,4310,4310,4310,10
20240628,142100,348650035,4310,4310,4310,4310,21
20240628,142000,348559525,4310,4310,4310,4310,10
20240628,141900,348516425,4310,4310,4310,4310,0
20240628,141800,348516425,4310,4310,4310,4310,2
20240628,141700,348507805,4310,4310,4310,4310,0
20240628,141600,348507805,4310,4310,4310,4310,0
20240628,141500,348507805,4310,4310,4310,4310,10
20240628,141400,348464705,4310,4310,4310,4310,0
20240628,141300,348464705,4310,4310,4310,4310,0
20240628,141200,348464705,4310,4310,4310,4310,170
20240628,141100,347732005,4315,4315,4315,4315,0
20240628,141000,347732005,4315,4315,4315,4315,0
20240628,140900,347732005,4315,4315,4315,4315,0
20240628,140800,347732005,4315,4315,4315,4315,0
20240628,140700,347732005,4315,4315,4315,4315,0
20240628,140600,347732005,4315,4315,4315,4315,0
20240628,140500,347732005,4315,4315,4315,4315,1
20240628,140400,347727690,4310,4310,4310,4310,0
20240628,140300,347727690,4310,4315,4315,4310,18
20240628,140200,347650085,4315,4315,4315,4315,579
20240628,140100,345151700,4315,4315,4315,4315,8
20240628,140000,345117180,4325,4325,4325,4325,10
20240628,135900,345073930,4315,4315,4315,4315,0
20240628,135800,345073930,4315,4315,4315,4315,51
20240628,135700,344853865,4315,4315,4315,4315,41
20240628,135600,344676950,4315,4315,4315,4315,0
20240628,135500,344676950,4315,4315,4315,4315,100
20240628,135400,344245450,4315,4325,4325,4315,286
20240628,135300,343011070,4320,4325,4325,4320,11
20240628,135200,342963545,4330,4330,4330,4330,0
20240628,135100,342963545,4330,4315,4330,4315,354
20240628,135000,341433040,4330,4330,4330,4330,0
20240628,134900,341433040,4330,4330,4330,4330,200
20240628,134800,340567040,4330,4325,4330,4325,100
20240628,134700,340134240,4330,4325,4330,4325,36
20240628,134600,339978535,4325,4325,4325,4325,0
20240628,134500,339978535,4325,4325,4325,4325,16
20240628,134400,339909335,4325,4310,4325,4310,4128
20240628,134300,322089050,4305,4305,4305,4305,36
20240628,134200,321934070,4310,4310,4310,4310,0
20240628,134100,321934070,4310,4310,4310,4310,0
20240628,134000,321934070,4310,4310,4310,4310,1
20240628,133900,321929760,4310,4310,4310,4310,1
20240628,133800,321925450,4310,4310,4310,4310,2
20240628,133700,321916830,4310,4310,4310,4310,51
20240628,133600,321697020,4310,4310,4310,4310,80
20240628,133500,321352220,4310,4310,4310,4310,0
20240628,133400,321352220,4310,4310,4310,4310,0
20240628,133300,321352220,4310,4310,4310,4310,3
20240628,133200,321339290,4305,4305,4305,4305,44
20240628,133100,321149870,4310,4310,4310,4310,0
20240628,133000,321149870,4310,4310,4310,4310,235
20240628,132900,320137020,4310,4310,4310,4310,0
20240628,132800,320137020,4310,4310,4310,4310,0
20240628,132700,320137020,4310,4310,4310,4310,0
20240628,132600,320137020,4310,4310,4310,4310,0
20240628,132500,320137020,4310,4310,4310,4310,12
20240628,132400,320085300,4310,4310,4310,4310,0
20240628,132300,320085300,4310,4310,4310,4310,3
20240628,132200,320072370,4310,4310,4310,4310,110
20240628,132100,319598270,4310,4310,4310,4310,130
20240628,132000,319037970,4310,4310,4310,4310,0
20240628,131900,319037970,4310,4310,4310,4310,0
20240628,131800,319037970,4310,4310,4310,4310,0
20240628,131700,319037970,4310,4310,4310,4310,0
20240628,131600,319037970,4310,4310,4310,4310,0
20240628,131500,319037970,4310,4310,4310,4310,19
20240628,131400,318956080,4310,4310,4310,4310,33
20240628,131300,318813850,4315,4315,4315,4315,0
20240628,131200,318813850,4315,4315,4315,4315,42
20240628,131100,318632620,4315,4315,4320,4315,372
20240628,131000,317027435,4315,4315,4315,4315,1031
20240628,130900,312578670,4310,4310,4310,4310,92
20240628,130800,312182150,4310,4310,4310,4310,0
20240628,130700,312182150,4310,4310,4310,4310,0
20240628,130600,312182150,4310,4310,4310,4310,6
20240628,130500,312156290,4310,4310,4310,4310,10
20240628,130400,312113190,4310,4310,4315,4310,1426
20240628,130300,305966735,4300,4300,4300,4300,0
20240628,130200,305966735,4300,4310,4310,4300,100
20240628,130100,305535745,4310,4305,4310,4305,91
20240628,130000,305143985,4300,4300,4300,4300,0
20240628,125900,305143985,4300,4300,4300,4300,0
20240628,125800,305143985,4300,4300,4300,4300,0
20240628,125700,305143985,4300,4300,4300,4300,59
20240628,125600,304890285,4300,4300,4300,4300,30
20240628,125500,304761285,4305,4305,4305,4305,228
20240628,125400,303779745,4305,4305,4305,4305,149
20240628,125300,303138300,4305,4305,4305,4305,0
20240628,125200,303138300,4305,4305,4305,4305,0
20240628,125100,303138300,4305,4305,4305,4305,3
20240628,125000,303125385,4305,4300,4305,4300,65
20240628,124900,302845810,4305,4305,4305,4305,0
20240628,124800,302845810,4305,4305,4305,4305,2
20240628,124700,302837200,4305,4305,4305,4305,1
20240628,124600,302832895,4300,4300,4300,4300,29
20240628,124500,302708195,4300,4300,4300,4300,0
20240628,124400,302708195,4300,4300,4300,4300,75
20240628,124300,302385695,4300,4300,4300,4300,0
20240628,124200,302385695,4300,4300,4300,4300,50
20240628,124100,302170695,4300,4300,4300,4300,0
20240628,124000,302170695,4300,4300,4300,4300,55
20240628,123900,301934195,4300,4300,4300,4300,3
20240628,123800,301921295,4300,4300,4300,4300,1
20240628,123700,301916995,4305,4305,4305,4305,0
20240628,123600,301916995,4305,4300,4305,4300,10
20240628,123500,301873955,4305,4305,4305,4305,1
20240628,123400,301869650,4300,4300,4300,4300,10
20240628,123300,301826650,4300,4300,4300,4300,244
20240628,123200,300777450,4285,4295,4300,4285,312
20240628,123100,299437365,4290,4290,4290,4290,0
20240628,123000,299437365,4290,4285,4290,4285,3174
20240628,122900,285826010,4285,4280,4285,4280,10
20240628,122800,285783205,4280,4280,4280,4280,0
20240628,122700,285783205,4280,4280,4280,4280,31
20240628,122600,285650525,4280,4280,4280,4280,0
20240628,122500,285650525,4280,4280,4280,4280,0
20240628,122400,285650525,4280,4280,4280,4280,1
20240628,122300,285646245,4275,4275,4275,4275,110
20240628,122200,285175995,4285,4285,4285,4285,14
20240628,122100,285116005,4285,4285,4285,4270,31
20240628,122000,284983185,4285,4285,4285,4285,202
20240628,121900,284117615,4285,4275,4285,4275,95
20240628,121800,283711170,4275,4275,4275,4275,0
20240628,121700,283711170,4275,4275,4275,4275,0
20240628,121600,283711170,4275,4275,4275,4275,7
20240628,121500,283681245,4270,4270,4270,4270,0
20240628,121400,283681245,4270,4270,4270,4270,1
20240628,121300,283676975,4285,4285,4285,4285,42
20240628,121200,283497005,4285,4285,4285,4285,1
20240628,121100,283492720,4285,4285,4285,4285,0
20240628,121000,283492720,4285,4285,4285,4285,1
20240628,120900,283488435,4270,4270,4270,4270,30
20240628,120800,283360335,4285,4285,4285,4285,0
20240628,120700,283360335,4285,4285,4285,4285,0
20240628,120600,283360335,4285,4285,4285,4265,908
20240628,120500,279477155,4285,4285,4285,4285,11
20240628,120400,279430020,4285,4285,4285,4285,0
20240628,120300,279430020,4285,4285,4285,4285,0
20240628,120200,279430020,4285,4285,4285,4285,10
20240628,120100,279387170,4285,4285,4285,4285,12
20240628,120000,279335750,4285,4285,4285,4285,0
20240628,115900,279335750,4285,4285,4285,4285,1
20240628,115800,279331465,4285,4285,4285,4280,15
20240628,115700,279267250,4290,4290,4290,4290,50
20240628,115600,279052750,4285,4285,4285,4285,8
20240628,115500,279018470,4285,4290,4290,4285,13
20240628,115400,278962715,4290,4285,4290,4285,2
20240628,115300,278954140,4280,4285,4285,4280,5
20240628,115200,278932735,4285,4285,4285,4285,6
20240628,115100,278907025,4290,4285,4290,4285,15
20240628,115000,278842735,4285,4285,4285,4285,0
20240628,114900,278842735,4285,4285,4285,4285,20
20240628,114800,278757035,4290,4290,4290,4290,0
20240628,114700,278757035,4290,4290,4290,4290,0
20240628,114600,278757035,4290,4290,4290,4290,1
20240628,114500,278752745,4275,4275,4275,4275,0
20240628,114400,278752745,4275,4280,4280,4275,282
20240628,114300,277546545,4275,4285,4285,4275,1204
20240628,114200,272395990,4290,4290,4290,4290,0
20240628,114100,272395990,4290,4290,4290,4290,8
20240628,114000,272361670,4290,4290,4290,4290,311
20240628,113900,271027480,4290,4290,4290,4290,296
20240628,113800,269757640,4290,4290,4290,4290,0
20240628,113700,269757640,4290,4290,4290,4290,205
20240628,113600,268878190,4285,4285,4285,4285,0
20240628,113500,268878190,4285,4285,4285,4285,0
20240628,113400,268878190,4285,4285,4285,4285,0
20240628,113300,268878190,4285,4285,4285,4285,0
20240628,113200,268878190,4285,4285,4285,4285,27
20240628,113100,268762495,4285,4285,4285,4285,0
20240628,113000,268762495,4285,4285,4285,4285,6
20240628,112900,268736785,4285,4285,4285,4285,2
20240628,112800,268728215,4285,4290,4290,4285,67
20240628,112700,268440870,4290,4290,4290,4290,11
20240628,112600,268393680,4290,4290,4290,4290,30
20240628,112500,268264980,4290,4290,4290,4290,1
20240628,112400,268260690,4290,4290,4290,4290,6
20240628,112300,268234950,4290,4290,4290,4290,15
20240628,112200,268170600,4295,4295,4295,4295,100
20240628,112100,267741100,4295,4295,4295,4295,1
20240628,112000,267736805,4280,4280,4280,4280,0
20240628,111900,267736805,4280,4280,4280,4280,0
20240628,111800,267736805,4280,4280,4280,4280,0
20240628,111700,267736805,4280,4280,4280,4280,100
20240628,111600,267308805,4280,4280,4280,4280,30
20240628,111500,267180405,4280,4280,4280,4280,0
20240628,111400,267180405,4280,4280,4280,4280,0
20240628,111300,267180405,4280,4290,4290,4280,254
20240628,111200,266091285,4290,4290,4290,4290,12
20240628,111100,266039805,4280,4280,4280,4280,2
20240628,111000,266031245,4280,4275,4280,4275,322
20240628,110900,264653690,4275,4275,4275,4275,0
20240628,110800,264653690,4275,4275,4275,4275,51
20240628,110700,264435665,4275,4275,4275,4275,20
20240628,110600,264350165,4260,4260,4260,4260,1
20240628,110500,264345905,4255,4275,4275,4255,1015
20240628,110400,260022330,4270,4270,4270,4270,230
20240628,110300,259040230,4265,4265,4265,4265,0
20240628,110200,259040230,4265,4265,4265,4265,1
20240628,110100,259035965,4280,4280,4280,4280,0
20240628,110000,259035965,4280,4280,4280,4280,10
20240628,105900,258993165,4280,4280,4280,4280,1
20240628,105800,258988885,4265,4265,4265,4265,2
20240628,105700,258980355,4260,4260,4260,4260,0
20240628,105600,258980355,4260,4265,4265,4260,25
20240628,105500,258873850,4260,4265,4265,4260,2501
20240628,105400,248217020,4265,4280,4280,4265,2000
20240628,105300,239674635,4290,4315,4320,4280,3377
20240628,105200,225181710,4315,4315,4315,4315,0
20240628,105100,225181710,4315,4315,4315,4315,1
20240628,105000,225177395,4315,4315,4315,4315,0
20240628,104900,225177395,4315,4315,4315,4315,0
20240628,104800,225177395,4315,4315,4315,4315,0
20240628,104700,225177395,4315,4300,4315,4300,28
20240628,104600,225056710,4315,4315,4315,4315,230
20240628,104500,224064260,4315,4315,4315,4315,115
20240628,104400,223568035,4315,4315,4315,4315,0
20240628,104300,223568035,4315,4315,4315,4315,0
20240628,104200,223568035,4315,4315,4315,4315,8
20240628,104100,223533515,4315,4315,4315,4315,270
20240628,104000,222368465,4315,4300,4320,4300,122
20240628,103900,221842595,4280,4280,4280,4280,1
20240628,103800,221838315,4280,4280,4280,4280,6
20240628,103700,221812635,4300,4300,4300,4300,1534
20240628,103600,215216435,4300,4300,4300,4300,0
20240628,103500,215216435,4300,4300,4300,4300,21
20240628,103400,215126135,4295,4295,4295,4295,100
20240628,103300,214696635,4295,4295,4295,4295,10
20240628,103200,214653685,4295,4260,4295,4260,1244
20240628,103100,209325320,4280,4280,4280,4260,3212
20240628,103000,195620165,4275,4275,4275,4275,0
20240628,102900,195620165,4275,4275,4275,4275,153
20240628,102800,194966090,4300,4300,4300,4300,0
20240628,102700,194966090,4300,4255,4300,4255,8047
20240628,102600,160527265,4255,4255,4260,4255,235
20240628,102500,159526770,4255,4260,4260,4255,1173
20240628,102400,154535385,4260,4265,4265,4260,225
20240628,102300,153576255,4260,4265,4265,4260,22
20240628,102200,153482525,4260,4260,4260,4260,159
20240628,102100,152805185,4270,4270,4270,4270,0
20240628,102000,152805185,4270,4265,4270,4260,320
20240628,101900,151441770,4265,4265,4265,4265,1
20240628,101800,151437505,4265,4270,4270,4265,24
20240628,101700,151335140,4260,4270,4270,4260,11
20240628,101600,151288270,4275,4270,4275,4270,123
20240628,101500,150763035,4250,4260,4260,4250,463
20240628,101400,148793050,4260,4260,4260,4260,100
20240628,101300,148367050,4270,4260,4270,4260,307
20240628,101200,147059120,4260,4255,4260,4255,106
20240628,101100,146608085,4255,4255,4260,4250,3302
20240628,101000,132555885,4255,4275,4275,4250,134
20240628,100900,131986335,4250,4275,4275,4250,4064
20240628,100800,114686485,4280,4280,4280,4280,0
20240628,100700,114686485,4280,4280,4280,4280,48
20240628,100600,114481045,4280,4270,4280,4260,301
20240628,100500,113196845,4270,4270,4270,4270,5
20240628,100400,113175495,4270,4265,4270,4265,92
20240628,100300,112783110,4265,4270,4270,4265,182
20240628,100200,112006870,4260,4270,4270,4260,9
20240628,100100,111968510,4260,4260,4260,4255,4867
20240628,100000,91240490,4260,4260,4260,4260,154
20240628,095900,90584450,4270,4280,4280,4260,485
20240628,095800,88515315,4280,4280,4280,4280,29
20240628,095700,88391195,4260,4280,4280,4260,412
20240628,095600,86633015,4280,4265,4280,4265,152
20240628,095500,85984690,4265,4280,4280,4265,463
20240628,095400,84008490,4280,4280,4280,4280,1
20240628,095300,84004210,4280,4280,4280,4280,4
20240628,095200,83987090,4285,4285,4285,4285,73
20240628,095100,83674285,4285,4285,4285,4285,3
20240628,095000,83661430,4285,4280,4285,4280,171
20240628,094900,82929125,4280,4265,4280,4265,677
20240628,094800,80035025,4265,4265,4265,4265,0
20240628,094700,80035025,4265,4265,4265,4265,10
20240628,094600,79992375,4260,4270,4270,4260,18
20240628,094500,79915615,4275,4265,4275,4265,46
20240628,094400,79719315,4265,4270,4270,4265,42
20240628,094300,79540155,4265,4265,4265,4260,304
20240628,094200,78243845,4265,4265,4265,4265,250
20240628,094100,77177595,4260,4265,4265,4260,108
20240628,094000,76717490,4265,4270,4270,4265,416
20240628,093900,74942255,4280,4280,4280,4280,10
20240628,093800,74899455,4280,4280,4280,4280,1
20240628,093700,74895175,4270,4265,4270,4260,105
20240628,093600,74447830,4265,4265,4270,4260,401
20240628,093500,72737630,4265,4265,4265,4265,286
20240628,093400,71517840,4265,4280,4280,4265,230
20240628,093300,70535750,4280,4285,4285,4275,12
20240628,093200,70484345,4285,4280,4285,4280,39
20240628,093100,70317235,4290,4275,4290,4275,406
20240628,093000,68575525,4270,4285,4290,4270,200
20240628,092900,67721310,4265,4290,4290,4265,273
20240628,092800,66554405,4290,4270,4290,4265,1060
20240628,092700,62011365,4275,4270,4275,4270,172
20240628,092600,61276920,4270,4270,4270,4270,88
20240628,092500,60901160,4265,4265,4265,4265,95
20240628,092400,60495985,4280,4265,4280,4265,555
20240628,092300,58121425,4265,4270,4280,4265,19
20240628,092200,58040230,4260,4270,4270,4260,2195
20240628,092100,48669120,4270,4270,4270,4270,1
20240628,092000,48664850,4260,4280,4280,4260,1041
20240628,091900,44228815,4280,4280,4280,4280,1
20240628,091800,44224535,4280,4280,4280,4280,0
20240628,091700,44224535,4280,4280,4280,4280,7
20240628,091600,44194575,4280,4280,4280,4280,49
20240628,091500,43984855,4280,4280,4280,4280,209
20240628,091400,43090335,4270,4270,4270,4270,233
20240628,091300,42095425,4270,4265,4270,4260,2501
20240628,091200,31438645,4270,4270,4270,4270,53
20240628,091100,31212335,4275,4275,4275,4275,1006
20240628,091000,26911685,4275,4275,4275,4275,50
20240628,090900,26697935,4275,4280,4280,4275,50
20240628,090800,26484005,4280,4255,4280,4255,1518
20240628,090700,20014255,4260,4265,4265,4255,166
20240628,090600,19307055,4260,4260,4260,4260,513
20240628,090500,17121675,4265,4265,4265,4265,12
20240628,090400,17070495,4265,4265,4265,4265,5
20240628,090300,17049170,4260,4270,4270,4260,1762
20240628,090200,9537745,4270,4285,4285,4265,222
20240628,090100,8588405,4285,4285,4285,4285,53
20240628,090000,8361300,4265,4300,4300,4265,1951