KissMeData/396270/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,213900,3995869820,12880,12880,12880,12880,5658
20240628,213800,3995869820,12880,12880,12880,12880,0
20240628,213700,3995869820,12880,12880,12880,12880,0
20240628,213600,3995869820,12880,12880,12880,12880,0
20240628,213500,3995869820,12880,12880,12880,12880,0
20240628,213400,3995869820,12880,12880,12880,12880,0
20240628,213300,3995869820,12880,12880,12880,12880,0
20240628,213200,3995869820,12880,12880,12880,12880,0
20240628,213100,3995869820,12880,12880,12880,12880,0
20240628,213000,3995869820,12880,12880,12880,12880,0
20240628,212900,3995869820,12880,12880,12880,12880,0
20240628,212800,3995869820,12880,12880,12880,12880,0
20240628,212700,3995869820,12880,12880,12880,12880,0
20240628,212600,3995869820,12880,12880,12880,12880,0
20240628,212500,3995869820,12880,12880,12880,12880,0
20240628,212400,3995869820,12880,12880,12880,12880,0
20240628,212300,3995869820,12880,12880,12880,12880,0
20240628,212200,3995869820,12880,12880,12880,12880,0
20240628,212100,3995869820,12880,12880,12880,12880,0
20240628,212000,3995869820,12880,12880,12880,12880,0
20240628,211900,3995869820,12880,12880,12880,12880,0
20240628,211800,3995869820,12880,12880,12880,12880,0
20240628,211700,3995869820,12880,12880,12880,12880,0
20240628,211600,3995869820,12880,12880,12880,12880,0
20240628,211500,3995869820,12880,12880,12880,12880,0
20240628,211400,3995869820,12880,12880,12880,12880,0
20240628,211300,3995869820,12880,12880,12880,12880,0
20240628,211200,3995869820,12880,12880,12880,12880,0
20240628,211100,3995869820,12880,12880,12880,12880,0
20240628,211000,3995869820,12880,12880,12880,12880,0
20240628,210900,3995869820,12880,12880,12880,12880,5658
20240628,210800,3995869820,12880,12880,12880,12880,0
20240628,210700,3995869820,12880,12880,12880,12880,0
20240628,210600,3995869820,12880,12880,12880,12880,0
20240628,210500,3995869820,12880,12880,12880,12880,0
20240628,210400,3995869820,12880,12880,12880,12880,0
20240628,210300,3995869820,12880,12880,12880,12880,0
20240628,210200,3995869820,12880,12880,12880,12880,0
20240628,210100,3995869820,12880,12880,12880,12880,0
20240628,210000,3995869820,12880,12880,12880,12880,0
20240628,205900,3995869820,12880,12880,12880,12880,0
20240628,205800,3995869820,12880,12880,12880,12880,0
20240628,205700,3995869820,12880,12880,12880,12880,0
20240628,205600,3995869820,12880,12880,12880,12880,0
20240628,205500,3995869820,12880,12880,12880,12880,0
20240628,205400,3995869820,12880,12880,12880,12880,0
20240628,205300,3995869820,12880,12880,12880,12880,0
20240628,205200,3995869820,12880,12880,12880,12880,0
20240628,205100,3995869820,12880,12880,12880,12880,0
20240628,205000,3995869820,12880,12880,12880,12880,0
20240628,204900,3995869820,12880,12880,12880,12880,0
20240628,204800,3995869820,12880,12880,12880,12880,0
20240628,204700,3995869820,12880,12880,12880,12880,0
20240628,204600,3995869820,12880,12880,12880,12880,0
20240628,204500,3995869820,12880,12880,12880,12880,0
20240628,204400,3995869820,12880,12880,12880,12880,0
20240628,204300,3995869820,12880,12880,12880,12880,0
20240628,204200,3995869820,12880,12880,12880,12880,0
20240628,204100,3995869820,12880,12880,12880,12880,0
20240628,204000,3995869820,12880,12880,12880,12880,0
20240628,203900,3995869820,12880,12880,12880,12880,5658
20240628,203800,3995869820,12880,12880,12880,12880,0
20240628,203700,3995869820,12880,12880,12880,12880,0
20240628,203600,3995869820,12880,12880,12880,12880,0
20240628,203500,3995869820,12880,12880,12880,12880,0
20240628,203400,3995869820,12880,12880,12880,12880,0
20240628,203300,3995869820,12880,12880,12880,12880,0
20240628,203200,3995869820,12880,12880,12880,12880,0
20240628,203100,3995869820,12880,12880,12880,12880,0
20240628,203000,3995869820,12880,12880,12880,12880,0
20240628,202900,3995869820,12880,12880,12880,12880,0
20240628,202800,3995869820,12880,12880,12880,12880,0
20240628,202700,3995869820,12880,12880,12880,12880,0
20240628,202600,3995869820,12880,12880,12880,12880,0
20240628,202500,3995869820,12880,12880,12880,12880,0
20240628,202400,3995869820,12880,12880,12880,12880,0
20240628,202300,3995869820,12880,12880,12880,12880,0
20240628,202200,3995869820,12880,12880,12880,12880,0
20240628,202100,3995869820,12880,12880,12880,12880,0
20240628,202000,3995869820,12880,12880,12880,12880,0
20240628,201900,3995869820,12880,12880,12880,12880,0
20240628,201800,3995869820,12880,12880,12880,12880,0
20240628,201700,3995869820,12880,12880,12880,12880,0
20240628,201600,3995869820,12880,12880,12880,12880,0
20240628,201500,3995869820,12880,12880,12880,12880,0
20240628,201400,3995869820,12880,12880,12880,12880,0
20240628,201300,3995869820,12880,12880,12880,12880,0
20240628,201200,3995869820,12880,12880,12880,12880,0
20240628,201100,3995869820,12880,12880,12880,12880,0
20240628,201000,3995869820,12880,12880,12880,12880,0
20240628,200900,3995869820,12880,12880,12880,12880,5658
20240628,200800,3995869820,12880,12880,12880,12880,0
20240628,200700,3995869820,12880,12880,12880,12880,0
20240628,200600,3995869820,12880,12880,12880,12880,0
20240628,200500,3995869820,12880,12880,12880,12880,0
20240628,200400,3995869820,12880,12880,12880,12880,0
20240628,200300,3995869820,12880,12880,12880,12880,0
20240628,200200,3995869820,12880,12880,12880,12880,0
20240628,200100,3995869820,12880,12880,12880,12880,0
20240628,200000,3995869820,12880,12880,12880,12880,0
20240628,195900,3995869820,12880,12880,12880,12880,0
20240628,195800,3995869820,12880,12880,12880,12880,0
20240628,195700,3995869820,12880,12880,12880,12880,0
20240628,195600,3995869820,12880,12880,12880,12880,0
20240628,195500,3995869820,12880,12880,12880,12880,0
20240628,195400,3995869820,12880,12880,12880,12880,0
20240628,195300,3995869820,12880,12880,12880,12880,0
20240628,195200,3995869820,12880,12880,12880,12880,0
20240628,195100,3995869820,12880,12880,12880,12880,0
20240628,195000,3995869820,12880,12880,12880,12880,0
20240628,194900,3995869820,12880,12880,12880,12880,0
20240628,194800,3995869820,12880,12880,12880,12880,0
20240628,194700,3995869820,12880,12880,12880,12880,0
20240628,194600,3995869820,12880,12880,12880,12880,0
20240628,194500,3995869820,12880,12880,12880,12880,0
20240628,194400,3995869820,12880,12880,12880,12880,0
20240628,194300,3995869820,12880,12880,12880,12880,0
20240628,194200,3995869820,12880,12880,12880,12880,0
20240628,194100,3995869820,12880,12880,12880,12880,0
20240628,194000,3995869820,12880,12880,12880,12880,0
20240628,193900,3995869820,12880,12880,12880,12880,5658
20240628,193800,3995869820,12880,12880,12880,12880,0
20240628,193700,3995869820,12880,12880,12880,12880,0
20240628,193600,3995869820,12880,12880,12880,12880,0
20240628,193500,3995869820,12880,12880,12880,12880,0
20240628,193400,3995869820,12880,12880,12880,12880,0
20240628,193300,3995869820,12880,12880,12880,12880,0
20240628,193200,3995869820,12880,12880,12880,12880,0
20240628,193100,3995869820,12880,12880,12880,12880,0
20240628,193000,3995869820,12880,12880,12880,12880,0
20240628,192900,3995869820,12880,12880,12880,12880,0
20240628,192800,3995869820,12880,12880,12880,12880,0
20240628,192700,3995869820,12880,12880,12880,12880,0
20240628,192600,3995869820,12880,12880,12880,12880,0
20240628,192500,3995869820,12880,12880,12880,12880,0
20240628,192400,3995869820,12880,12880,12880,12880,0
20240628,192300,3995869820,12880,12880,12880,12880,0
20240628,192200,3995869820,12880,12880,12880,12880,0
20240628,192100,3995869820,12880,12880,12880,12880,0
20240628,192000,3995869820,12880,12880,12880,12880,0
20240628,191900,3995869820,12880,12880,12880,12880,0
20240628,191800,3995869820,12880,12880,12880,12880,0
20240628,191700,3995869820,12880,12880,12880,12880,0
20240628,191600,3995869820,12880,12880,12880,12880,0
20240628,191500,3995869820,12880,12880,12880,12880,0
20240628,191400,3995869820,12880,12880,12880,12880,0
20240628,191300,3995869820,12880,12880,12880,12880,0
20240628,191200,3995869820,12880,12880,12880,12880,0
20240628,191100,3995869820,12880,12880,12880,12880,0
20240628,191000,3995869820,12880,12880,12880,12880,0
20240628,190900,3995869820,12880,12880,12880,12880,5658
20240628,190800,3995869820,12880,12880,12880,12880,0
20240628,190700,3995869820,12880,12880,12880,12880,0
20240628,190600,3995869820,12880,12880,12880,12880,0
20240628,190500,3995869820,12880,12880,12880,12880,0
20240628,190400,3995869820,12880,12880,12880,12880,0
20240628,190300,3995869820,12880,12880,12880,12880,0
20240628,190200,3995869820,12880,12880,12880,12880,0
20240628,190100,3995869820,12880,12880,12880,12880,0
20240628,190000,3995869820,12880,12880,12880,12880,0
20240628,185900,3995869820,12880,12880,12880,12880,0
20240628,185800,3995869820,12880,12880,12880,12880,0
20240628,185700,3995869820,12880,12880,12880,12880,0
20240628,185600,3995869820,12880,12880,12880,12880,0
20240628,185500,3995869820,12880,12880,12880,12880,0
20240628,185400,3995869820,12880,12880,12880,12880,0
20240628,185300,3995869820,12880,12880,12880,12880,0
20240628,185200,3995869820,12880,12880,12880,12880,0
20240628,185100,3995869820,12880,12880,12880,12880,0
20240628,185000,3995869820,12880,12880,12880,12880,0
20240628,184900,3995869820,12880,12880,12880,12880,0
20240628,184800,3995869820,12880,12880,12880,12880,0
20240628,184700,3995869820,12880,12880,12880,12880,0
20240628,184600,3995869820,12880,12880,12880,12880,0
20240628,184500,3995869820,12880,12880,12880,12880,0
20240628,184400,3995869820,12880,12880,12880,12880,0
20240628,184300,3995869820,12880,12880,12880,12880,0
20240628,184200,3995869820,12880,12880,12880,12880,0
20240628,184100,3995869820,12880,12880,12880,12880,0
20240628,184000,3995869820,12880,12880,12880,12880,0
20240628,183900,3995869820,12880,12880,12880,12880,5658
20240628,183800,3995869820,12880,12880,12880,12880,0
20240628,183700,3995869820,12880,12880,12880,12880,0
20240628,183600,3995869820,12880,12880,12880,12880,0
20240628,183500,3995869820,12880,12880,12880,12880,0
20240628,183400,3995869820,12880,12880,12880,12880,0
20240628,183300,3995869820,12880,12880,12880,12880,0
20240628,183200,3995869820,12880,12880,12880,12880,0
20240628,183100,3995869820,12880,12880,12880,12880,0
20240628,183000,3995869820,12880,12880,12880,12880,0
20240628,182900,3995869820,12880,12880,12880,12880,0
20240628,182800,3995869820,12880,12880,12880,12880,0
20240628,182700,3995869820,12880,12880,12880,12880,0
20240628,182600,3995869820,12880,12880,12880,12880,0
20240628,182500,3995869820,12880,12880,12880,12880,0
20240628,182400,3995869820,12880,12880,12880,12880,0
20240628,182300,3995869820,12880,12880,12880,12880,0
20240628,182200,3995869820,12880,12880,12880,12880,0
20240628,182100,3995869820,12880,12880,12880,12880,0
20240628,182000,3995869820,12880,12880,12880,12880,0
20240628,181900,3995869820,12880,12880,12880,12880,0
20240628,181800,3995869820,12880,12880,12880,12880,0
20240628,181700,3995869820,12880,12880,12880,12880,0
20240628,181600,3995869820,12880,12880,12880,12880,0
20240628,181500,3995869820,12880,12880,12880,12880,0
20240628,181400,3995869820,12880,12880,12880,12880,0
20240628,181300,3995869820,12880,12880,12880,12880,0
20240628,181200,3995869820,12880,12880,12880,12880,0
20240628,181100,3995869820,12880,12880,12880,12880,0
20240628,181000,3995869820,12880,12880,12880,12880,0
20240628,180900,3995869820,12880,12880,12880,12880,5658
20240628,180800,3995869820,12880,12880,12880,12880,0
20240628,180700,3995869820,12880,12880,12880,12880,0
20240628,180600,3995869820,12880,12880,12880,12880,0
20240628,180500,3995869820,12880,12880,12880,12880,0
20240628,180400,3995869820,12880,12880,12880,12880,0
20240628,180300,3995869820,12880,12880,12880,12880,0
20240628,180200,3995869820,12880,12880,12880,12880,0
20240628,180100,3995869820,12880,12880,12880,12880,0
20240628,180000,3995869820,12880,12880,12880,12880,0
20240628,175900,3995869820,12880,12880,12880,12880,0
20240628,175800,3995869820,12880,12880,12880,12880,0
20240628,175700,3995869820,12880,12880,12880,12880,0
20240628,175600,3995869820,12880,12880,12880,12880,0
20240628,175500,3995869820,12880,12880,12880,12880,0
20240628,175400,3995869820,12880,12880,12880,12880,0
20240628,175300,3995869820,12880,12880,12880,12880,0
20240628,175200,3995869820,12880,12880,12880,12880,0
20240628,175100,3995869820,12880,12880,12880,12880,0
20240628,175000,3995869820,12880,12880,12880,12880,0
20240628,174900,3995869820,12880,12880,12880,12880,0
20240628,174800,3995869820,12880,12880,12880,12880,0
20240628,174700,3995869820,12880,12880,12880,12880,0
20240628,174600,3995869820,12880,12880,12880,12880,0
20240628,174500,3995869820,12880,12880,12880,12880,0
20240628,174400,3995869820,12880,12880,12880,12880,0
20240628,174300,3995869820,12880,12880,12880,12880,0
20240628,174200,3995869820,12880,12880,12880,12880,0
20240628,174100,3995869820,12880,12880,12880,12880,0
20240628,174000,3995869820,12880,12880,12880,12880,0
20240628,173900,3995869820,12880,12880,12880,12880,5658
20240628,173800,3995869820,12880,12880,12880,12880,0
20240628,173700,3995869820,12880,12880,12880,12880,0
20240628,173600,3995869820,12880,12880,12880,12880,0
20240628,173500,3995869820,12880,12880,12880,12880,0
20240628,173400,3995869820,12880,12880,12880,12880,0
20240628,173300,3995869820,12880,12880,12880,12880,0
20240628,173200,3995869820,12880,12880,12880,12880,0
20240628,173100,3995869820,12880,12880,12880,12880,0
20240628,173000,3995869820,12880,12880,12880,12880,0
20240628,172900,3995869820,12880,12880,12880,12880,0
20240628,172800,3995869820,12880,12880,12880,12880,0
20240628,172700,3995869820,12880,12880,12880,12880,0
20240628,172600,3995869820,12880,12880,12880,12880,0
20240628,172500,3995869820,12880,12880,12880,12880,0
20240628,172400,3995869820,12880,12880,12880,12880,0
20240628,172300,3995869820,12880,12880,12880,12880,0
20240628,172200,3995869820,12880,12880,12880,12880,0
20240628,172100,3995869820,12880,12880,12880,12880,0
20240628,172000,3995869820,12880,12880,12880,12880,0
20240628,171900,3995869820,12880,12880,12880,12880,0
20240628,171800,3995869820,12880,12880,12880,12880,0
20240628,171700,3995869820,12880,12880,12880,12880,0
20240628,171600,3995869820,12880,12880,12880,12880,0
20240628,171500,3995869820,12880,12880,12880,12880,0
20240628,171400,3995869820,12880,12880,12880,12880,0
20240628,171300,3995869820,12880,12880,12880,12880,0
20240628,171200,3995869820,12880,12880,12880,12880,0
20240628,171100,3995869820,12880,12880,12880,12880,0
20240628,171000,3995869820,12880,12880,12880,12880,0
20240628,170900,3995869820,12880,12880,12880,12880,5658
20240628,170800,3995869820,12880,12880,12880,12880,0
20240628,170700,3995869820,12880,12880,12880,12880,0
20240628,170600,3995869820,12880,12880,12880,12880,0
20240628,170500,3995869820,12880,12880,12880,12880,0
20240628,170400,3995869820,12880,12880,12880,12880,0
20240628,170300,3995869820,12880,12880,12880,12880,0
20240628,170200,3995869820,12880,12880,12880,12880,0
20240628,170100,3995869820,12880,12880,12880,12880,0
20240628,170000,3995869820,12880,12880,12880,12880,0
20240628,165900,3995869820,12880,12880,12880,12880,0
20240628,165800,3995869820,12880,12880,12880,12880,0
20240628,165700,3995869820,12880,12880,12880,12880,0
20240628,165600,3995869820,12880,12880,12880,12880,0
20240628,165500,3995869820,12880,12880,12880,12880,0
20240628,165400,3995869820,12880,12880,12880,12880,0
20240628,165300,3995869820,12880,12880,12880,12880,0
20240628,165200,3995869820,12880,12880,12880,12880,0
20240628,165100,3995869820,12880,12880,12880,12880,0
20240628,165000,3995869820,12880,12880,12880,12880,0
20240628,164900,3995869820,12880,12880,12880,12880,0
20240628,164800,3995869820,12880,12880,12880,12880,0
20240628,164700,3995869820,12880,12880,12880,12880,0
20240628,164600,3995869820,12880,12880,12880,12880,0
20240628,164500,3995869820,12880,12880,12880,12880,0
20240628,164400,3995869820,12880,12880,12880,12880,0
20240628,164300,3995869820,12880,12880,12880,12880,0
20240628,164200,3995869820,12880,12880,12880,12880,0
20240628,164100,3995869820,12880,12880,12880,12880,0
20240628,164000,3995869820,12880,12880,12880,12880,0
20240628,163900,3995869820,12880,12880,12880,12880,5658
20240628,163800,3995869820,12880,12880,12880,12880,0
20240628,163700,3995869820,12880,12880,12880,12880,0
20240628,163600,3995869820,12880,12880,12880,12880,0
20240628,163500,3995869820,12880,12880,12880,12880,0
20240628,163400,3995869820,12880,12880,12880,12880,0
20240628,163300,3995869820,12880,12880,12880,12880,0
20240628,163200,3995869820,12880,12880,12880,12880,0
20240628,163100,3995869820,12880,12880,12880,12880,0
20240628,163000,3995869820,12880,12880,12880,12880,0
20240628,162900,3995869820,12880,12880,12880,12880,0
20240628,162800,3995869820,12880,12880,12880,12880,0
20240628,162700,3995869820,12880,12880,12880,12880,0
20240628,162600,3995869820,12880,12880,12880,12880,0
20240628,162500,3995869820,12880,12880,12880,12880,0
20240628,162400,3995869820,12880,12880,12880,12880,0
20240628,162300,3995869820,12880,12880,12880,12880,0
20240628,162200,3995869820,12880,12880,12880,12880,0
20240628,162100,3995869820,12880,12880,12880,12880,0
20240628,162000,3995869820,12880,12880,12880,12880,0
20240628,161900,3995869820,12880,12880,12880,12880,0
20240628,161800,3995869820,12880,12880,12880,12880,0
20240628,161700,3995869820,12880,12880,12880,12880,0
20240628,161600,3995869820,12880,12880,12880,12880,0
20240628,161500,3995869820,12880,12880,12880,12880,0
20240628,161400,3995869820,12880,12880,12880,12880,0
20240628,161300,3995869820,12880,12880,12880,12880,0
20240628,161200,3995869820,12880,12880,12880,12880,0
20240628,161100,3995869820,12880,12880,12880,12880,0
20240628,161000,3995869820,12880,12880,12880,12880,0
20240628,160900,3995869820,12880,12880,12880,12880,5658
20240628,160800,3995869820,12880,12880,12880,12880,0
20240628,160700,3995869820,12880,12880,12880,12880,0
20240628,160600,3995869820,12880,12880,12880,12880,0
20240628,160500,3995869820,12880,12880,12880,12880,0
20240628,160400,3995869820,12880,12880,12880,12880,0
20240628,160300,3995869820,12880,12880,12880,12880,0
20240628,160200,3995869820,12880,12880,12880,12880,0
20240628,160100,3995869820,12880,12880,12880,12880,0
20240628,160000,3995869820,12880,12880,12880,12880,0
20240628,155900,3995869820,12880,12880,12880,12880,0
20240628,155800,3995869820,12880,12880,12880,12880,0
20240628,155700,3995869820,12880,12880,12880,12880,0
20240628,155600,3995869820,12880,12880,12880,12880,0
20240628,155500,3995869820,12880,12880,12880,12880,0
20240628,155400,3995869820,12880,12880,12880,12880,0
20240628,155300,3995869820,12880,12880,12880,12880,0
20240628,155200,3995869820,12880,12880,12880,12880,0
20240628,155100,3995869820,12880,12880,12880,12880,0
20240628,155000,3995869820,12880,12880,12880,12880,0
20240628,154900,3995869820,12880,12880,12880,12880,0
20240628,154800,3995869820,12880,12880,12880,12880,0
20240628,154700,3995869820,12880,12880,12880,12880,0
20240628,154600,3995869820,12880,12880,12880,12880,0
20240628,154500,3995869820,12880,12880,12880,12880,0
20240628,154400,3995869820,12880,12880,12880,12880,0
20240628,154300,3995869820,12880,12880,12880,12880,0
20240628,154200,3995869820,12880,12880,12880,12880,0
20240628,154100,3995869820,12880,12880,12880,12880,0
20240628,154000,3995869820,12880,12880,12880,12880,0
20240628,153900,3995869820,12880,12880,12880,12880,5658
20240628,153800,3995869820,12880,12880,12880,12880,0
20240628,153700,3995869820,12880,12880,12880,12880,0
20240628,153600,3995869820,12880,12880,12880,12880,0
20240628,153500,3995869820,12880,12880,12880,12880,0
20240628,153400,3995869820,12880,12880,12880,12880,0
20240628,153300,3995869820,12880,12880,12880,12880,0
20240628,153200,3995869820,12880,12880,12880,12880,0
20240628,153100,3995869820,12880,12880,12880,12880,0
20240628,153000,3995869820,12880,12880,12880,12880,5658
20240628,152900,3922994780,12770,12770,12770,12770,0
20240628,152800,3922994780,12770,12770,12770,12770,0
20240628,152700,3922994780,12770,12770,12770,12770,0
20240628,152600,3922994780,12770,12770,12770,12770,0
20240628,152500,3922994780,12770,12770,12770,12770,0
20240628,152400,3922994780,12770,12770,12770,12770,0
20240628,152300,3922994780,12770,12770,12770,12770,0
20240628,152200,3922994780,12770,12770,12770,12770,0
20240628,152100,3922994780,12770,12770,12770,12770,0
20240628,152000,3922994780,12770,12770,12770,12770,0
20240628,151900,3922994780,12770,12760,12770,12700,111
20240628,151800,3921578640,12760,12760,12760,12700,391
20240628,151700,3916609340,12760,12770,12780,12760,152
20240628,151600,3914669400,12780,12760,12780,12630,11386
20240628,151500,3770011200,12760,12750,12760,12740,303
20240628,151400,3766146230,12760,12760,12760,12740,652
20240628,151300,3757834220,12760,12760,12760,12760,108
20240628,151200,3756456140,12750,12750,12750,12750,80
20240628,151100,3755436140,12740,12780,12790,12730,2099
20240628,151000,3728667340,12780,12780,12780,12780,346
20240628,150900,3724245460,12780,12790,12790,12780,12
20240628,150800,3724092050,12760,12790,12790,12760,497
20240628,150700,3717748230,12790,12790,12790,12790,10
20240628,150600,3717620330,12760,12790,12800,12760,2115
20240628,150500,3690601630,12780,12790,12790,12780,494
20240628,150400,3684287220,12800,12780,12800,12780,345
20240628,150300,3679876960,12780,12800,12800,12780,801
20240628,150200,3669639980,12800,12790,12800,12790,498
20240628,150100,3663268860,12780,12780,12790,12780,65
20240628,150000,3662438100,12800,12780,12800,12780,61
20240628,145900,3661658430,12780,12780,12780,12780,152
20240628,145800,3659715870,12780,12790,12790,12780,410
20240628,145700,3654474710,12790,12790,12790,12790,1
20240628,145600,3654461920,12790,12800,12800,12790,64
20240628,145500,3653642820,12790,12790,12800,12790,113
20240628,145400,3652197210,12770,12770,12770,12770,99
20240628,145300,3650932980,12800,12800,12800,12800,107
20240628,145200,3649563380,12780,12790,12800,12770,500
20240628,145100,3643173360,12800,12770,12800,12770,224
20240628,145000,3640310400,12770,12760,12790,12760,263
20240628,144900,3636950660,12790,12760,12790,12760,110
20240628,144800,3635544060,12760,12760,12790,12760,270
20240628,144700,3632097420,12750,12750,12750,12750,5
20240628,144600,3632033670,12750,12760,12760,12750,489
20240628,144500,3625797310,12760,12770,12770,12760,60
20240628,144400,3625031210,12770,12770,12770,12770,56
20240628,144300,3624316090,12770,12760,12770,12750,803
20240628,144200,3614070070,12760,12790,12790,12760,1462
20240628,144100,3595406560,12790,12790,12790,12780,535
20240628,144000,3588567330,12790,12800,12810,12790,766
20240628,143900,3578763390,12810,12810,12810,12800,340
20240628,143800,3574410190,12800,12820,12830,12800,174
20240628,143700,3572180480,12800,12830,12830,12800,1006
20240628,143600,3559288620,12830,12810,12830,12810,105
20240628,143500,3557943470,12810,12830,12850,12810,522
20240628,143400,3551254750,12800,12820,12820,12800,166
20240628,143300,3549129180,12840,12820,12840,12820,90
20240628,143200,3547974380,12820,12820,12820,12820,6
20240628,143100,3547897460,12820,12810,12820,12810,15
20240628,143000,3547705260,12810,12810,12810,12810,104
20240628,142900,3546373020,12810,12810,12810,12810,13
20240628,142800,3546206490,12850,12810,12850,12800,217
20240628,142700,3543426090,12810,12850,12850,12810,15
20240628,142600,3543233540,12850,12800,12850,12800,49
20240628,142500,3542605840,12790,12860,12860,12790,841
20240628,142400,3531844370,12800,12810,12810,12800,130
20240628,142300,3530179760,12800,12840,12840,12800,2575
20240628,142200,3497202330,12820,12820,12820,12820,216
20240628,142100,3494433210,12820,12820,12820,12820,60
20240628,142000,3493664010,12820,12820,12820,12820,310
20240628,141900,3489689810,12820,12830,12830,12820,228
20240628,141800,3486765820,12830,12840,12840,12830,162
20240628,141700,3484686760,12840,12830,12840,12820,354
20240628,141600,3480145870,12840,12840,12840,12840,110
20240628,141500,3478733470,12840,12840,12840,12840,8
20240628,141400,3478630750,12840,12830,12840,12830,422
20240628,141300,3473212790,12840,12870,12870,12840,689
20240628,141200,3464365120,12870,12860,12870,12860,44
20240628,141100,3463799180,12850,12870,12870,12850,1158
20240628,141000,3448914760,12870,12870,12870,12870,161
20240628,140900,3446842690,12870,12870,12870,12870,4
20240628,140800,3446791210,12870,12870,12870,12870,100
20240628,140700,3445504210,12870,12870,12870,12870,0
20240628,140600,3445504210,12870,12870,12870,12870,100
20240628,140500,3444217210,12870,12880,12880,12870,669
20240628,140400,3435602540,12880,12890,12890,12880,698
20240628,140300,3426610320,12890,12890,12890,12890,30
20240628,140200,3426223620,12900,12900,12900,12900,50
20240628,140100,3425578620,12900,12910,12910,12900,778
20240628,140000,3415539360,12920,12920,12920,12920,159
20240628,135900,3413485080,12920,12950,12960,12920,186
20240628,135800,3411078750,12960,12960,12960,12960,52
20240628,135700,3410404830,12920,12940,12940,12920,580
20240628,135600,3402905280,12940,12940,12940,12940,0
20240628,135500,3402905280,12940,12970,12970,12940,88
20240628,135400,3401766010,12950,12970,12970,12950,686
20240628,135300,3392876690,12970,12970,12980,12970,239
20240628,135200,3389776230,12980,12980,12980,12980,0
20240628,135100,3389776230,12980,12980,12980,12980,155
20240628,135000,3387764330,12980,12980,12990,12980,385
20240628,134900,3382767010,12990,12990,12990,12980,251
20240628,134800,3379507020,12990,12980,12990,12980,245
20240628,134700,3376326820,12980,13000,13000,12980,646
20240628,134600,3367936370,13000,13000,13000,13000,434
20240628,134500,3362294370,12990,12990,12990,12990,60
20240628,134400,3361514970,13000,13000,13000,12990,490
20240628,134300,3355145470,13000,13000,13000,13000,68
20240628,134200,3354261470,13000,13000,13000,13000,173
20240628,134100,3352012470,12980,12990,13000,12980,204
20240628,134000,3349361660,12990,12980,12990,12980,35
20240628,133900,3348907190,12980,12980,12980,12980,0
20240628,133800,3348907190,12980,12990,12990,12970,581
20240628,133700,3341365180,12990,12980,12990,12980,445
20240628,133600,3335588080,12980,12980,12980,12980,40
20240628,133500,3335068880,12980,12980,12980,12980,141
20240628,133400,3333238700,12990,12990,12990,12990,51
20240628,133300,3332576210,12990,12990,12990,12990,183
20240628,133200,3330199040,12990,12990,12990,12990,153
20240628,133100,3328211570,12990,12980,12990,12980,494
20240628,133000,3321799220,12980,12980,12980,12980,175
20240628,132900,3319527720,12990,12990,12990,12990,175
20240628,132800,3317254470,12990,12960,12990,12960,974
20240628,132700,3304619990,12960,12950,12960,12950,569
20240628,132600,3297251080,12940,12950,12950,12940,220
20240628,132500,3294404080,12950,12940,12960,12940,1429
20240628,132400,3275903840,12950,12940,12950,12940,54
20240628,132300,3275204580,12950,12950,12950,12950,52
20240628,132200,3274531180,12950,12960,12960,12950,12
20240628,132100,3274375670,12960,12910,12960,12910,171
20240628,132000,3272165940,12910,12950,12950,12910,6
20240628,131900,3272088280,12960,12960,12960,12960,30
20240628,131800,3271699480,12960,12910,12960,12910,634
20240628,131700,3263502490,12880,12890,12890,12880,15
20240628,131600,3263309150,12890,12890,12890,12890,2
20240628,131500,3263283370,12890,12890,12910,12890,496
20240628,131400,3256889870,12890,12900,12900,12890,372
20240628,131300,3252094450,12910,12910,12910,12910,38
20240628,131200,3251603870,12910,12910,12910,12910,28
20240628,131100,3251242390,12890,12890,12890,12890,139
20240628,131000,3249450680,12890,12890,12890,12890,1
20240628,130900,3249437790,12880,12880,12880,12880,0
20240628,130800,3249437790,12880,12930,12930,12880,346
20240628,130700,3244972100,12910,12900,12910,12900,585
20240628,130600,3237424110,12900,12900,12900,12900,400
20240628,130500,3232264110,12900,12900,12900,12900,55
20240628,130400,3231554610,12900,12870,12900,12870,481
20240628,130300,3225363160,12870,12870,12870,12870,4
20240628,130200,3225311680,12830,12830,12830,12810,120
20240628,130100,3223774030,12810,12830,12840,12810,1268
20240628,130000,3207513900,12830,12820,12830,12820,226
20240628,125900,3204615740,12830,12810,12830,12810,75
20240628,125800,3203654860,12810,12820,12840,12800,299
20240628,125700,3199823990,12810,12810,12810,12810,292
20240628,125600,3196083470,12810,12840,12840,12810,319
20240628,125500,3191991650,12840,12840,12850,12840,103
20240628,125400,3190669120,12840,12850,12850,12840,269
20240628,125300,3187213650,12850,12850,12850,12850,236
20240628,125200,3184181050,12850,12840,12850,12840,242
20240628,125100,3181071870,12850,12840,12860,12840,223
20240628,125000,3178207370,12840,12840,12840,12840,233
20240628,124900,3175215650,12840,12850,12910,12840,578
20240628,124800,3167792470,12850,12810,12850,12810,340
20240628,124700,3163429150,12800,12890,12890,12800,7238
20240628,124600,3070616910,12900,12910,12910,12900,116
20240628,124500,3069120310,12920,12900,12920,12890,4175
20240628,124400,3015281280,12910,12910,12910,12910,158
20240628,124300,3013241500,12910,12910,12920,12910,315
20240628,124200,3009174750,12920,12920,12920,12920,16
20240628,124100,3008968030,12920,12910,12920,12900,444
20240628,124000,3003234680,12910,12910,12910,12910,193
20240628,123900,3000743050,12920,12920,12920,12920,196
20240628,123800,2998210730,12920,12920,12930,12910,323
20240628,123700,2994038730,12920,12900,12920,12900,369
20240628,123600,2989274430,12890,12890,12980,12890,925
20240628,123500,2977296060,12890,12880,12890,12880,245
20240628,123400,2974139070,12890,12900,12900,12890,135
20240628,123300,2972398420,12910,12890,12910,12890,312
20240628,123200,2968376220,12890,12920,12920,12890,147
20240628,123100,2966477750,12910,12880,12920,12880,647
20240628,123000,2958129040,12870,12860,12880,12860,235
20240628,122900,2955105540,12860,12860,12870,12860,213
20240628,122800,2952366040,12860,12860,12860,12860,411
20240628,122700,2947080580,12860,12860,12860,12860,43
20240628,122600,2946527600,12860,12870,12870,12840,259
20240628,122500,2943199950,12870,12870,12870,12850,480
20240628,122400,2937026720,12850,12860,12860,12850,135
20240628,122300,2935291620,12850,12850,12850,12840,471
20240628,122200,2929240740,12860,12870,12880,12860,321
20240628,122100,2925109650,12870,12870,12880,12870,379
20240628,122000,2920230250,12900,12900,12900,12900,25
20240628,121900,2919907750,12870,12880,12890,12870,403
20240628,121800,2914718380,12880,12890,12890,12880,563
20240628,121700,2907466410,12880,12890,12890,12880,208
20240628,121600,2904786680,12890,12880,12900,12880,492
20240628,121500,2898446850,12880,12880,12880,12880,251
20240628,121400,2895213970,12890,12900,12900,12890,1024
20240628,121300,2882013590,12900,12900,12900,12900,397
20240628,121200,2876892290,12910,12910,12910,12900,154
20240628,121100,2874905280,12910,12930,12930,12910,425
20240628,121000,2869413720,12930,12910,12930,12910,256
20240628,120900,2866106950,12910,12910,12920,12910,250
20240628,120800,2862878640,12900,12890,12900,12890,776
20240628,120700,2852869460,12900,12900,12900,12890,268
20240628,120600,2849413280,12890,12880,12890,12880,159
20240628,120500,2847365140,12870,12860,12870,12860,241
20240628,120400,2844265440,12860,12860,12870,12860,236
20240628,120300,2841229180,12860,12850,12880,12850,134
20240628,120200,2839506290,12900,12840,12900,12840,432
20240628,120100,2833945420,12850,12840,12850,12840,172
20240628,120000,2831736740,12840,12830,12840,12830,217
20240628,115900,2828951790,12830,12830,12830,12830,382
20240628,115800,2824050730,12830,12840,12840,12830,883
20240628,115700,2812720580,12840,12840,12850,12840,403
20240628,115600,2807546020,12840,12850,12850,12840,96
20240628,115500,2806313330,12850,12850,12860,12850,216
20240628,115400,2803537410,12850,12850,12850,12850,165
20240628,115300,2801417160,12850,12850,12850,12850,257
20240628,115200,2798114710,12860,12870,12870,12850,687
20240628,115100,2789282220,12860,12860,12860,12850,256
20240628,115000,2785991080,12860,12870,12870,12860,447
20240628,114900,2780241560,12860,12870,12870,12860,242
20240628,114800,2777129320,12870,12870,12880,12870,190
20240628,114700,2774683990,12870,12900,12900,12870,635
20240628,114600,2766497350,12900,12920,12920,12900,551
20240628,114500,2759378510,12920,12930,12930,12920,224
20240628,114400,2756483930,12930,12940,12940,12930,835
20240628,114300,2745684050,12930,12850,12940,12840,2492
20240628,114200,2713609410,12850,12860,12860,12850,727
20240628,114100,2704263230,12860,12860,12870,12860,439
20240628,114000,2698617680,12860,12890,12890,12860,1309
20240628,113900,2681774530,12910,12920,12920,12880,255
20240628,113800,2678484980,12940,12850,12940,12840,2272
20240628,113700,2649227330,12850,12830,12850,12830,528
20240628,113600,2642448210,12840,12840,12840,12830,261
20240628,113500,2639099260,12840,12830,12840,12830,325
20240628,113400,2634926890,12820,12820,12820,12810,495
20240628,113300,2628584340,12840,12820,12840,12820,361
20240628,113200,2623949970,12810,12800,12830,12800,504
20240628,113100,2617494350,12800,12800,12800,12800,372
20240628,113000,2612732750,12800,12830,12830,12800,653
20240628,112900,2604355490,12830,12820,12830,12820,932
20240628,112800,2592402070,12810,12800,12810,12800,116
20240628,112700,2590917050,12790,12750,12790,12750,2342
20240628,112600,2561013190,12750,12750,12750,12740,430
20240628,112500,2555532030,12740,12750,12750,12740,118
20240628,112400,2554028640,12740,12750,12750,12740,360
20240628,112300,2549439630,12750,12750,12760,12750,227
20240628,112200,2546545370,12750,12760,12770,12750,405
20240628,112100,2541377990,12750,12750,12760,12750,285
20240628,112000,2537743960,12750,12750,12750,12750,73
20240628,111900,2536813210,12740,12740,12770,12740,1039
20240628,111800,2523574830,12740,12730,12740,12730,641
20240628,111700,2515413830,12730,12740,12740,12730,482
20240628,111600,2509277110,12730,12730,12730,12730,327
20240628,111500,2505114400,12730,12730,12730,12730,79
20240628,111400,2504108730,12730,12730,12730,12730,249
20240628,111300,2500938960,12730,12730,12730,12730,53
20240628,111200,2500264270,12730,12740,12740,12730,592
20240628,111100,2492724610,12740,12730,12740,12730,1059
20240628,111000,2479239210,12730,12730,12740,12730,183
20240628,110900,2476909600,12730,12740,12740,12730,251
20240628,110800,2473712960,12760,12750,12760,12740,627
20240628,110700,2465719480,12750,12750,12760,12740,702
20240628,110600,2456770190,12760,12770,12780,12750,599
20240628,110500,2449122950,12770,12740,12770,12740,767
20240628,110400,2439336260,12750,12760,12760,12750,1200
20240628,110300,2424031200,12760,12760,12760,12760,636
20240628,110200,2415915840,12760,12770,12770,12760,419
20240628,110100,2410566440,12770,12760,12770,12760,402
20240628,110000,2405436300,12770,12770,12770,12770,115
20240628,105900,2403967750,12760,12760,12780,12760,553
20240628,105800,2396909050,12770,12760,12770,12760,203
20240628,105700,2394317790,12760,12770,12770,12760,289
20240628,105600,2390630100,12770,12760,12780,12760,390
20240628,105500,2385652700,12760,12790,12790,12750,269
20240628,105400,2382216630,12750,12780,12800,12750,1482
20240628,105300,2363273630,12780,12690,12780,12690,797
20240628,105200,2353136620,12690,12690,12690,12690,367
20240628,105100,2348479390,12690,12690,12690,12680,554
20240628,105000,2341451990,12700,12720,12720,12680,1499
20240628,104900,2322425780,12720,12730,12730,12700,932
20240628,104800,2310576420,12730,12730,12740,12730,671
20240628,104700,2302032360,12730,12710,12730,12710,701
20240628,104600,2293117980,12700,12700,12700,12700,385
20240628,104500,2288228480,12700,12700,12710,12700,580
20240628,104400,2280862330,12700,12700,12710,12690,1353
20240628,104300,2263680220,12700,12720,12720,12700,1718
20240628,104200,2241844260,12730,12730,12740,12720,913
20240628,104100,2230225240,12730,12730,12740,12720,618
20240628,104000,2222357160,12730,12740,12740,12720,1032
20240628,103900,2209216390,12750,12730,12750,12730,1533
20240628,103800,2189674420,12780,12770,12800,12730,6032
20240628,103700,2112591500,12760,12550,12760,12550,6217
20240628,103600,2034186940,12550,12560,12570,12550,289
20240628,103500,2030559140,12550,12550,12560,12550,1084
20240628,103400,2016952280,12550,12540,12550,12530,1182
20240628,103300,2002134990,12550,12560,12560,12530,1950
20240628,103200,1977674980,12560,12550,12560,12550,555
20240628,103100,1970709200,12550,12550,12560,12540,1567
20240628,103000,1951049880,12540,12560,12570,12540,4701
20240628,102900,1892009870,12560,12580,12590,12560,4937
20240628,102800,1829932030,12580,12590,12600,12580,189
20240628,102700,1827553220,12590,12600,12600,12590,1195
20240628,102600,1812502660,12600,12610,12610,12600,909
20240628,102500,1801047310,12610,12610,12610,12600,541
20240628,102400,1794228080,12600,12580,12600,12580,780
20240628,102300,1784406320,12580,12590,12590,12560,1628
20240628,102200,1763944670,12560,12560,12600,12560,2129
20240628,102100,1737155210,12570,12550,12570,12540,1710
20240628,102000,1715695960,12540,12580,12580,12540,4034
20240628,101900,1665050850,12590,12580,12600,12580,1922
20240628,101800,1640862890,12580,12590,12590,12540,6889
20240628,101700,1554361650,12590,12670,12670,12590,6603
20240628,101600,1470981770,12670,12680,12680,12640,6888
20240628,101500,1383734760,12680,12700,12730,12680,5136
20240628,101400,1318528440,12700,12700,12720,12700,649
20240628,101300,1310284680,12710,12740,12740,12700,5432
20240628,101200,1241182210,12730,12750,12760,12730,2725
20240628,101100,1206452630,12750,12750,12760,12750,682
20240628,101000,1197756180,12770,12740,12770,12740,491
20240628,100900,1191495780,12740,12740,12760,12730,1286
20240628,100800,1175108160,12740,12750,12750,12730,405
20240628,100700,1169950690,12750,12760,12760,12730,3366
20240628,100600,1127047150,12760,12750,12760,12750,183
20240628,100500,1124713420,12750,12770,12770,12750,130
20240628,100400,1123055650,12770,12770,12770,12750,739
20240628,100300,1113624480,12770,12740,12770,12740,523
20240628,100200,1106957720,12740,12740,12750,12730,372
20240628,100100,1102218400,12730,12730,12740,12730,775
20240628,100000,1092348040,12730,12750,12750,12730,638
20240628,095900,1084215430,12750,12780,12780,12750,1045
20240628,095800,1070890650,12770,12770,12780,12770,1162
20240628,095700,1056051770,12770,12750,12770,12730,764
20240628,095600,1046320320,12740,12750,12770,12730,911
20240628,095500,1034713630,12760,12770,12770,12750,838
20240628,095400,1024018590,12770,12750,12770,12750,1073
20240628,095300,1010334320,12750,12710,12750,12700,2170
20240628,095200,982748620,12700,12680,12760,12680,860
20240628,095100,971826690,12760,12700,12770,12670,4077
20240628,095000,920087200,12680,12750,12750,12680,1530
20240628,094900,900645120,12750,12750,12790,12700,3498
20240628,094800,856171370,12750,12740,12750,12700,1625
20240628,094700,835521070,12700,12770,12780,12700,4679
20240628,094600,775967120,12770,12720,12800,12700,970
20240628,094500,763595270,12720,12730,12740,12700,6335
20240628,094400,683013110,12730,12800,12800,12730,2164
20240628,094300,655407260,12800,12800,12810,12790,2292
20240628,094200,626068540,12800,12860,12860,12800,3647
20240628,094100,579341220,12860,12900,12900,12850,4511
20240628,094000,521265040,12900,12920,12920,12900,594
20240628,093900,513602140,12900,12900,12900,12890,295
20240628,093800,509797440,12900,12910,12910,12900,404
20240628,093700,504583820,12940,12910,12940,12890,854
20240628,093600,493562630,12910,12940,12940,12910,2189
20240628,093500,465259630,12940,12940,12950,12940,1126
20240628,093400,450688920,12940,12940,12950,12940,967
20240628,093300,438174200,12930,12950,12950,12930,720
20240628,093200,428861870,12960,12980,12980,12950,2365
20240628,093100,398205380,12980,12980,12980,12970,214
20240628,093000,395427720,12980,12990,13000,12970,842
20240628,092900,384498190,12990,13000,13000,12980,1754
20240628,092800,361722000,13000,13000,13000,12960,3250
20240628,092700,319565870,13000,13020,13020,13000,4604
20240628,092600,259702680,13020,13030,13030,13020,527
20240628,092500,252840310,13020,13050,13050,13020,617
20240628,092400,244797480,13060,13070,13080,13060,1254
20240628,092300,228409470,13070,13070,13080,13070,978
20240628,092200,215626510,13080,13090,13090,13070,1150
20240628,092100,200583790,13090,13090,13090,13080,210
20240628,092000,197835210,13090,13090,13090,13090,595
20240628,091900,190046660,13090,13100,13100,13090,725
20240628,091800,180550060,13090,13090,13090,13090,194
20240628,091700,178010600,13090,13090,13090,13090,2108
20240628,091600,150416880,13080,13120,13130,13080,1071
20240628,091500,136388980,13120,13120,13130,13100,628
20240628,091400,128155440,13130,13130,13130,13130,288
20240628,091300,124374000,13130,13130,13130,13130,103
20240628,091200,123021610,13130,13120,13130,13120,110
20240628,091100,121578210,13110,13130,13160,13110,603
20240628,091000,113653570,13130,13120,13130,13110,351
20240628,090900,109048150,13100,13090,13100,13090,185
20240628,090800,106625550,13120,13090,13120,13090,524
20240628,090700,99766090,13090,13080,13120,13080,829
20240628,090600,88922530,13080,13120,13120,13080,2090
20240628,090500,61582120,13130,13140,13140,13120,916
20240628,090400,49546450,13140,13180,13180,13140,340
20240628,090300,45075220,13180,13140,13180,13140,59
20240628,090200,44298040,13130,13080,13130,13080,581
20240628,090100,36671980,13080,13100,13130,13070,1720
20240628,090000,14144010,13100,13130,13130,13100,979