KissMeData/036620/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,192300,3258178950,4140,4140,4140,4140,14747
20240628,192200,3258178950,4140,4140,4140,4140,0
20240628,192100,3258178950,4140,4140,4140,4140,0
20240628,192000,3258178950,4140,4140,4140,4140,0
20240628,191900,3258178950,4140,4140,4140,4140,0
20240628,191800,3258178950,4140,4140,4140,4140,0
20240628,191700,3258178950,4140,4140,4140,4140,0
20240628,191600,3258178950,4140,4140,4140,4140,0
20240628,191500,3258178950,4140,4140,4140,4140,0
20240628,191400,3258178950,4140,4140,4140,4140,0
20240628,191300,3258178950,4140,4140,4140,4140,0
20240628,191200,3258178950,4140,4140,4140,4140,0
20240628,191100,3258178950,4140,4140,4140,4140,0
20240628,191000,3258178950,4140,4140,4140,4140,0
20240628,190900,3258178950,4140,4140,4140,4140,0
20240628,190800,3258178950,4140,4140,4140,4140,0
20240628,190700,3258178950,4140,4140,4140,4140,0
20240628,190600,3258178950,4140,4140,4140,4140,0
20240628,190500,3258178950,4140,4140,4140,4140,0
20240628,190400,3258178950,4140,4140,4140,4140,0
20240628,190300,3258178950,4140,4140,4140,4140,0
20240628,190200,3258178950,4140,4140,4140,4140,0
20240628,190100,3258178950,4140,4140,4140,4140,0
20240628,190000,3258178950,4140,4140,4140,4140,0
20240628,185900,3258178950,4140,4140,4140,4140,0
20240628,185800,3258178950,4140,4140,4140,4140,0
20240628,185700,3258178950,4140,4140,4140,4140,0
20240628,185600,3258178950,4140,4140,4140,4140,0
20240628,185500,3258178950,4140,4140,4140,4140,0
20240628,185400,3258178950,4140,4140,4140,4140,0
20240628,185300,3258178950,4140,4140,4140,4140,14747
20240628,185200,3258178950,4140,4140,4140,4140,0
20240628,185100,3258178950,4140,4140,4140,4140,0
20240628,185000,3258178950,4140,4140,4140,4140,0
20240628,184900,3258178950,4140,4140,4140,4140,0
20240628,184800,3258178950,4140,4140,4140,4140,0
20240628,184700,3258178950,4140,4140,4140,4140,0
20240628,184600,3258178950,4140,4140,4140,4140,0
20240628,184500,3258178950,4140,4140,4140,4140,0
20240628,184400,3258178950,4140,4140,4140,4140,0
20240628,184300,3258178950,4140,4140,4140,4140,0
20240628,184200,3258178950,4140,4140,4140,4140,0
20240628,184100,3258178950,4140,4140,4140,4140,0
20240628,184000,3258178950,4140,4140,4140,4140,0
20240628,183900,3258178950,4140,4140,4140,4140,0
20240628,183800,3258178950,4140,4140,4140,4140,0
20240628,183700,3258178950,4140,4140,4140,4140,0
20240628,183600,3258178950,4140,4140,4140,4140,0
20240628,183500,3258178950,4140,4140,4140,4140,0
20240628,183400,3258178950,4140,4140,4140,4140,0
20240628,183300,3258178950,4140,4140,4140,4140,0
20240628,183200,3258178950,4140,4140,4140,4140,0
20240628,183100,3258178950,4140,4140,4140,4140,0
20240628,183000,3258178950,4140,4140,4140,4140,0
20240628,182900,3258178950,4140,4140,4140,4140,0
20240628,182800,3258178950,4140,4140,4140,4140,0
20240628,182700,3258178950,4140,4140,4140,4140,0
20240628,182600,3258178950,4140,4140,4140,4140,0
20240628,182500,3258178950,4140,4140,4140,4140,0
20240628,182400,3258178950,4140,4140,4140,4140,0
20240628,182300,3258178950,4140,4140,4140,4140,14747
20240628,182200,3258178950,4140,4140,4140,4140,0
20240628,182100,3258178950,4140,4140,4140,4140,0
20240628,182000,3258178950,4140,4140,4140,4140,0
20240628,181900,3258178950,4140,4140,4140,4140,0
20240628,181800,3258178950,4140,4140,4140,4140,0
20240628,181700,3258178950,4140,4140,4140,4140,0
20240628,181600,3258178950,4140,4140,4140,4140,0
20240628,181500,3258178950,4140,4140,4140,4140,0
20240628,181400,3258178950,4140,4140,4140,4140,0
20240628,181300,3258178950,4140,4140,4140,4140,0
20240628,181200,3258178950,4140,4140,4140,4140,0
20240628,181100,3258178950,4140,4140,4140,4140,0
20240628,181000,3258178950,4140,4140,4140,4140,0
20240628,180900,3258178950,4140,4140,4140,4140,0
20240628,180800,3258178950,4140,4140,4140,4140,0
20240628,180700,3258178950,4140,4140,4140,4140,0
20240628,180600,3258178950,4140,4140,4140,4140,0
20240628,180500,3258178950,4140,4140,4140,4140,0
20240628,180400,3258178950,4140,4140,4140,4140,0
20240628,180300,3258178950,4140,4140,4140,4140,0
20240628,180200,3258178950,4140,4140,4140,4140,0
20240628,180100,3258178950,4140,4140,4140,4140,0
20240628,180000,3258178950,4140,4140,4140,4140,0
20240628,175900,3258178950,4140,4140,4140,4140,0
20240628,175800,3258178950,4140,4140,4140,4140,0
20240628,175700,3258178950,4140,4140,4140,4140,0
20240628,175600,3258178950,4140,4140,4140,4140,0
20240628,175500,3258178950,4140,4140,4140,4140,0
20240628,175400,3258178950,4140,4140,4140,4140,0
20240628,175300,3258178950,4140,4140,4140,4140,14747
20240628,175200,3258178950,4140,4140,4140,4140,0
20240628,175100,3258178950,4140,4140,4140,4140,0
20240628,175000,3258178950,4140,4140,4140,4140,0
20240628,174900,3258178950,4140,4140,4140,4140,0
20240628,174800,3258178950,4140,4140,4140,4140,0
20240628,174700,3258178950,4140,4140,4140,4140,0
20240628,174600,3258178950,4140,4140,4140,4140,0
20240628,174500,3258178950,4140,4140,4140,4140,0
20240628,174400,3258178950,4140,4140,4140,4140,0
20240628,174300,3258178950,4140,4140,4140,4140,0
20240628,174200,3258178950,4140,4140,4140,4140,0
20240628,174100,3258178950,4140,4140,4140,4140,0
20240628,174000,3258178950,4140,4140,4140,4140,0
20240628,173900,3258178950,4140,4140,4140,4140,0
20240628,173800,3258178950,4140,4140,4140,4140,0
20240628,173700,3258178950,4140,4140,4140,4140,0
20240628,173600,3258178950,4140,4140,4140,4140,0
20240628,173500,3258178950,4140,4140,4140,4140,0
20240628,173400,3258178950,4140,4140,4140,4140,0
20240628,173300,3258178950,4140,4140,4140,4140,0
20240628,173200,3258178950,4140,4140,4140,4140,0
20240628,173100,3258178950,4140,4140,4140,4140,0
20240628,173000,3258178950,4140,4140,4140,4140,0
20240628,172900,3258178950,4140,4140,4140,4140,0
20240628,172800,3258178950,4140,4140,4140,4140,0
20240628,172700,3258178950,4140,4140,4140,4140,0
20240628,172600,3258178950,4140,4140,4140,4140,0
20240628,172500,3258178950,4140,4140,4140,4140,0
20240628,172400,3258178950,4140,4140,4140,4140,0
20240628,172300,3258178950,4140,4140,4140,4140,14747
20240628,172200,3258178950,4140,4140,4140,4140,0
20240628,172100,3258178950,4140,4140,4140,4140,0
20240628,172000,3258178950,4140,4140,4140,4140,0
20240628,171900,3258178950,4140,4140,4140,4140,0
20240628,171800,3258178950,4140,4140,4140,4140,0
20240628,171700,3258178950,4140,4140,4140,4140,0
20240628,171600,3258178950,4140,4140,4140,4140,0
20240628,171500,3258178950,4140,4140,4140,4140,0
20240628,171400,3258178950,4140,4140,4140,4140,0
20240628,171300,3258178950,4140,4140,4140,4140,0
20240628,171200,3258178950,4140,4140,4140,4140,0
20240628,171100,3258178950,4140,4140,4140,4140,0
20240628,171000,3258178950,4140,4140,4140,4140,0
20240628,170900,3258178950,4140,4140,4140,4140,0
20240628,170800,3258178950,4140,4140,4140,4140,0
20240628,170700,3258178950,4140,4140,4140,4140,0
20240628,170600,3258178950,4140,4140,4140,4140,0
20240628,170500,3258178950,4140,4140,4140,4140,0
20240628,170400,3258178950,4140,4140,4140,4140,0
20240628,170300,3258178950,4140,4140,4140,4140,0
20240628,170200,3258178950,4140,4140,4140,4140,0
20240628,170100,3258178950,4140,4140,4140,4140,0
20240628,170000,3258178950,4140,4140,4140,4140,0
20240628,165900,3258178950,4140,4140,4140,4140,0
20240628,165800,3258178950,4140,4140,4140,4140,0
20240628,165700,3258178950,4140,4140,4140,4140,0
20240628,165600,3258178950,4140,4140,4140,4140,0
20240628,165500,3258178950,4140,4140,4140,4140,0
20240628,165400,3258178950,4140,4140,4140,4140,0
20240628,165300,3258178950,4140,4140,4140,4140,14747
20240628,165200,3258178950,4140,4140,4140,4140,0
20240628,165100,3258178950,4140,4140,4140,4140,0
20240628,165000,3258178950,4140,4140,4140,4140,0
20240628,164900,3258178950,4140,4140,4140,4140,0
20240628,164800,3258178950,4140,4140,4140,4140,0
20240628,164700,3258178950,4140,4140,4140,4140,0
20240628,164600,3258178950,4140,4140,4140,4140,0
20240628,164500,3258178950,4140,4140,4140,4140,0
20240628,164400,3258178950,4140,4140,4140,4140,0
20240628,164300,3258178950,4140,4140,4140,4140,0
20240628,164200,3258178950,4140,4140,4140,4140,0
20240628,164100,3258178950,4140,4140,4140,4140,0
20240628,164000,3258178950,4140,4140,4140,4140,0
20240628,163900,3258178950,4140,4140,4140,4140,0
20240628,163800,3258178950,4140,4140,4140,4140,0
20240628,163700,3258178950,4140,4140,4140,4140,0
20240628,163600,3258178950,4140,4140,4140,4140,0
20240628,163500,3258178950,4140,4140,4140,4140,0
20240628,163400,3258178950,4140,4140,4140,4140,0
20240628,163300,3258178950,4140,4140,4140,4140,0
20240628,163200,3258178950,4140,4140,4140,4140,0
20240628,163100,3258178950,4140,4140,4140,4140,0
20240628,163000,3258178950,4140,4140,4140,4140,0
20240628,162900,3258178950,4140,4140,4140,4140,0
20240628,162800,3258178950,4140,4140,4140,4140,0
20240628,162700,3258178950,4140,4140,4140,4140,0
20240628,162600,3258178950,4140,4140,4140,4140,0
20240628,162500,3258178950,4140,4140,4140,4140,0
20240628,162400,3258178950,4140,4140,4140,4140,0
20240628,162300,3258178950,4140,4140,4140,4140,14747
20240628,162200,3258178950,4140,4140,4140,4140,0
20240628,162100,3258178950,4140,4140,4140,4140,0
20240628,162000,3258178950,4140,4140,4140,4140,0
20240628,161900,3258178950,4140,4140,4140,4140,0
20240628,161800,3258178950,4140,4140,4140,4140,0
20240628,161700,3258178950,4140,4140,4140,4140,0
20240628,161600,3258178950,4140,4140,4140,4140,0
20240628,161500,3258178950,4140,4140,4140,4140,0
20240628,161400,3258178950,4140,4140,4140,4140,0
20240628,161300,3258178950,4140,4140,4140,4140,0
20240628,161200,3258178950,4140,4140,4140,4140,0
20240628,161100,3258178950,4140,4140,4140,4140,0
20240628,161000,3258178950,4140,4140,4140,4140,0
20240628,160900,3258178950,4140,4140,4140,4140,0
20240628,160800,3258178950,4140,4140,4140,4140,0
20240628,160700,3258178950,4140,4140,4140,4140,0
20240628,160600,3258178950,4140,4140,4140,4140,0
20240628,160500,3258178950,4140,4140,4140,4140,0
20240628,160400,3258178950,4140,4140,4140,4140,0
20240628,160300,3258178950,4140,4140,4140,4140,0
20240628,160200,3258178950,4140,4140,4140,4140,0
20240628,160100,3258178950,4140,4140,4140,4140,0
20240628,160000,3258178950,4140,4140,4140,4140,0
20240628,155900,3258178950,4140,4140,4140,4140,0
20240628,155800,3258178950,4140,4140,4140,4140,0
20240628,155700,3258178950,4140,4140,4140,4140,0
20240628,155600,3258178950,4140,4140,4140,4140,0
20240628,155500,3258178950,4140,4140,4140,4140,0
20240628,155400,3258178950,4140,4140,4140,4140,0
20240628,155300,3258178950,4140,4140,4140,4140,14747
20240628,155200,3258178950,4140,4140,4140,4140,0
20240628,155100,3258178950,4140,4140,4140,4140,0
20240628,155000,3258178950,4140,4140,4140,4140,0
20240628,154900,3258178950,4140,4140,4140,4140,0
20240628,154800,3258178950,4140,4140,4140,4140,0
20240628,154700,3258178950,4140,4140,4140,4140,0
20240628,154600,3258178950,4140,4140,4140,4140,0
20240628,154500,3258178950,4140,4140,4140,4140,0
20240628,154400,3258178950,4140,4140,4140,4140,0
20240628,154300,3258178950,4140,4140,4140,4140,0
20240628,154200,3258178950,4140,4140,4140,4140,0
20240628,154100,3258178950,4140,4140,4140,4140,0
20240628,154000,3258178950,4140,4140,4140,4140,0
20240628,153900,3258178950,4140,4140,4140,4140,0
20240628,153800,3258178950,4140,4140,4140,4140,0
20240628,153700,3258178950,4140,4140,4140,4140,0
20240628,153600,3258178950,4140,4140,4140,4140,0
20240628,153500,3258178950,4140,4140,4140,4140,0
20240628,153400,3258178950,4140,4140,4140,4140,0
20240628,153300,3258178950,4140,4140,4140,4140,0
20240628,153200,3258178950,4140,4140,4140,4140,0
20240628,153100,3258178950,4140,4140,4140,4140,0
20240628,153000,3258178950,4140,4140,4140,4140,14747
20240628,152900,3197126370,4135,4135,4135,4135,0
20240628,152800,3197126370,4135,4135,4135,4135,0
20240628,152700,3197126370,4135,4135,4135,4135,0
20240628,152600,3197126370,4135,4135,4135,4135,0
20240628,152500,3197126370,4135,4135,4135,4135,0
20240628,152400,3197126370,4135,4135,4135,4135,0
20240628,152300,3197126370,4135,4135,4135,4135,0
20240628,152200,3197126370,4135,4135,4135,4135,0
20240628,152100,3197126370,4135,4135,4135,4135,0
20240628,152000,3197126370,4135,4135,4135,4135,0
20240628,151900,3197126370,4135,4130,4135,4125,7737
20240628,151800,3165186205,4130,4130,4130,4120,9820
20240628,151700,3124654495,4130,4130,4135,4125,7069
20240628,151600,3095448945,4130,4125,4130,4125,1921
20240628,151500,3087523930,4125,4115,4130,4115,3395
20240628,151400,3073510330,4120,4130,4130,4100,16007
20240628,151300,3007575110,4125,4135,4140,4125,9295
20240628,151200,2969212660,4140,4140,4140,4135,5608
20240628,151100,2946013285,4135,4130,4135,4125,6691
20240628,151000,2918364945,4130,4125,4135,4120,9876
20240628,150900,2877567485,4125,4125,4125,4120,6002
20240628,150800,2852815550,4120,4120,4125,4115,17814
20240628,150700,2779385550,4115,4115,4120,4115,1250
20240628,150600,2774238175,4110,4105,4120,4100,11150
20240628,150500,2728419025,4105,4105,4120,4095,13490
20240628,150400,2672978380,4120,4110,4120,4100,4064
20240628,150300,2656271435,4110,4110,4120,4105,896
20240628,150200,2652587360,4115,4110,4115,4105,1931
20240628,150100,2644659090,4110,4115,4125,4110,12454
20240628,150000,2593339515,4120,4110,4120,4105,14679
20240628,145900,2532871405,4110,4095,4115,4090,12363
20240628,145800,2482052760,4100,4105,4110,4100,767
20240628,145700,2478904525,4110,4110,4110,4100,1024
20240628,145600,2474701395,4105,4110,4110,4100,5205
20240628,145500,2453327645,4105,4100,4110,4095,8496
20240628,145400,2418443890,4105,4105,4105,4100,589
20240628,145300,2416026680,4105,4100,4115,4090,9674
20240628,145200,2376324210,4090,4110,4115,4090,5130
20240628,145100,2355252155,4110,4105,4110,4095,9979
20240628,145000,2314307050,4105,4095,4110,4090,18656
20240628,144900,2237803545,4090,4085,4095,4085,11100
20240628,144800,2192399880,4080,4085,4085,4080,2883
20240628,144700,2180624835,4085,4085,4085,4080,1071
20240628,144600,2176249805,4080,4085,4085,4080,770
20240628,144500,2173106555,4085,4085,4085,4085,3545
20240628,144400,2158625230,4085,4085,4085,4085,2732
20240628,144300,2147465010,4085,4080,4085,4080,1280
20240628,144200,2142239500,4085,4085,4085,4080,944
20240628,144100,2138385730,4080,4085,4085,4080,517
20240628,144000,2136275005,4085,4080,4085,4080,3687
20240628,143900,2121227300,4080,4075,4080,4075,1946
20240628,143800,2113295475,4075,4075,4080,4075,1075
20240628,143700,2108914835,4075,4075,4080,4070,1694
20240628,143600,2102015880,4075,4075,4080,4070,1082
20240628,143500,2097609440,4075,4065,4080,4065,4481
20240628,143400,2079355185,4065,4060,4065,4060,433
20240628,143300,2077595230,4060,4070,4070,4060,1619
20240628,143200,2071012700,4065,4070,4070,4065,1891
20240628,143100,2063324565,4070,4070,4070,4065,629
20240628,143000,2060764540,4070,4070,4070,4060,3528
20240628,142900,2046407700,4065,4060,4070,4060,1558
20240628,142800,2040073540,4065,4065,4065,4060,563
20240628,142700,2037785355,4065,4065,4065,4060,891
20240628,142600,2034164585,4065,4055,4065,4055,1534
20240628,142500,2027937140,4055,4055,4055,4050,582
20240628,142400,2025577190,4055,4055,4055,4050,1125
20240628,142300,2021015940,4055,4055,4055,4050,637
20240628,142200,2018433235,4050,4055,4055,4050,671
20240628,142100,2015712400,4055,4065,4065,4050,3826
20240628,142000,2000192770,4065,4075,4075,4065,11411
20240628,141900,1953793040,4070,4065,4070,4065,845
20240628,141800,1950356510,4065,4065,4065,4055,3262
20240628,141700,1937111410,4070,4070,4070,4065,1736
20240628,141600,1930053360,4070,4080,4080,4070,1585
20240628,141500,1923596775,4080,4075,4080,4075,1471
20240628,141400,1917601985,4080,4080,4080,4075,3070
20240628,141300,1905087905,4075,4080,4080,4075,1163
20240628,141200,1900344275,4080,4075,4080,4075,1680
20240628,141100,1893496510,4075,4065,4075,4065,1547
20240628,141000,1887197445,4065,4050,4070,4045,22233
20240628,140900,1797089180,4050,4050,4050,4045,1122
20240628,140800,1792547390,4050,4045,4050,4045,3786
20240628,140700,1777229620,4045,4040,4045,4040,1949
20240628,140600,1769346030,4045,4045,4045,4045,481
20240628,140500,1767400385,4045,4040,4045,4035,3685
20240628,140400,1752524225,4040,4040,4040,4040,570
20240628,140300,1750221425,4040,4040,4040,4040,545
20240628,140200,1748019625,4040,4040,4040,4035,730
20240628,140100,1745070445,4040,4045,4050,4040,1046
20240628,140000,1740841830,4045,4040,4045,4040,508
20240628,135900,1738787615,4040,4045,4045,4040,1384
20240628,135800,1733194355,4045,4050,4050,4040,551
20240628,135700,1730964555,4045,4045,4050,4045,1663
20240628,135600,1724236125,4045,4040,4045,4040,321
20240628,135500,1722937725,4045,4045,4045,4045,346
20240628,135400,1721538155,4050,4045,4050,4040,3654
20240628,135300,1706756430,4050,4050,4050,4045,755
20240628,135200,1703698720,4045,4045,4050,4045,586
20240628,135100,1701328345,4045,4050,4055,4045,3575
20240628,135000,1686862775,4050,4050,4050,4045,660
20240628,134900,1684189815,4050,4050,4050,4045,679
20240628,134800,1681439905,4045,4050,4050,4045,704
20240628,134700,1678589080,4050,4050,4055,4050,7554
20240628,134600,1647994215,4045,4045,4050,4045,654
20240628,134500,1645347220,4050,4045,4050,4045,4124
20240628,134400,1628653020,4050,4045,4050,4040,5903
20240628,134300,1604757430,4045,4035,4045,4035,2655
20240628,134200,1594026220,4035,4035,4035,4035,1447
20240628,134100,1588187575,4035,4035,4035,4030,567
20240628,134000,1585899820,4035,4035,4035,4030,494
20240628,133900,1583906535,4035,4035,4035,4035,583
20240628,133800,1581554130,4040,4045,4045,4035,779
20240628,133700,1578406875,4045,4045,4045,4045,1565
20240628,133600,1572076450,4045,4045,4045,4040,887
20240628,133500,1568489660,4045,4045,4045,4045,861
20240628,133400,1565006915,4045,4040,4045,4040,909
20240628,133300,1561333510,4040,4040,4040,4040,309
20240628,133200,1560085150,4040,4040,4040,4035,623
20240628,133100,1557568980,4040,4040,4040,4040,824
20240628,133000,1554240020,4040,4040,4040,4040,396
20240628,132900,1552640180,4030,4040,4040,4030,146
20240628,132800,1552050520,4040,4035,4040,4035,699
20240628,132700,1549227690,4035,4040,4040,4035,1613
20240628,132600,1542716725,4040,4040,4040,4040,262
20240628,132500,1541658245,4040,4035,4040,4035,1075
20240628,132400,1537316595,4040,4035,4040,4035,497
20240628,132300,1535308880,4035,4035,4035,4035,155
20240628,132200,1534683455,4035,4035,4035,4035,768
20240628,132100,1531584575,4035,4035,4035,4035,619
20240628,132000,1529086910,4035,4040,4040,4035,692
20240628,131900,1526293410,4040,4040,4040,4040,615
20240628,131800,1523808810,4040,4040,4040,4040,677
20240628,131700,1521073730,4040,4035,4040,4035,517
20240628,131600,1518987050,4040,4035,4040,4035,747
20240628,131500,1515969755,4040,4035,4040,4035,825
20240628,131400,1512640340,4030,4035,4035,4025,394
20240628,131300,1511051800,4035,4035,4035,4030,533
20240628,131200,1508901175,4035,4035,4035,4030,782
20240628,131100,1505747320,4035,4035,4035,4030,666
20240628,131000,1503060425,4030,4035,4040,4030,3114
20240628,130900,1490485645,4040,4045,4045,4040,1138
20240628,130800,1485888115,4045,4035,4045,4030,1117
20240628,130700,1481380885,4030,4040,4040,4030,846
20240628,130600,1477968095,4040,4040,4040,4040,347
20240628,130500,1476566215,4040,4040,4040,4035,751
20240628,130400,1473532225,4045,4040,4045,4040,558
20240628,130300,1471277265,4040,4040,4045,4040,360
20240628,130200,1469821265,4045,4045,4045,4040,817
20240628,130100,1466518535,4045,4045,4045,4045,376
20240628,130000,1464997615,4045,4045,4045,4040,360
20240628,125900,1463541420,4045,4035,4045,4035,791
20240628,125800,1460346325,4035,4035,4040,4035,534
20240628,125700,1458189975,4040,4045,4045,4035,378
20240628,125600,1456663550,4045,4040,4045,4040,787
20240628,125500,1453483960,4045,4035,4045,4035,2615
20240628,125400,1442921275,4045,4040,4045,4040,424
20240628,125300,1441208305,4040,4040,4040,4030,748
20240628,125200,1438187185,4035,4040,4040,4035,670
20240628,125100,1435481115,4040,4040,4040,4040,160
20240628,125000,1434834715,4040,4040,4040,4040,2129
20240628,124900,1426233555,4040,4045,4045,4040,497
20240628,124800,1424224095,4040,4040,4040,4035,492
20240628,124700,1422236825,4040,4045,4045,4040,648
20240628,124600,1419615680,4045,4040,4045,4040,462
20240628,124500,1417747180,4040,4040,4040,4035,609
20240628,124400,1415286970,4040,4035,4045,4035,2428
20240628,124300,1405477540,4040,4040,4045,4040,2564
20240628,124200,1395117250,4040,4040,4040,4040,565
20240628,124100,1392834650,4040,4040,4040,4040,2739
20240628,124000,1381769090,4040,4040,4040,4030,894
20240628,123900,1378158705,4040,4035,4040,4035,645
20240628,123800,1375556125,4035,4035,4035,4035,564
20240628,123700,1373280385,4030,4030,4030,4030,1508
20240628,123600,1367203145,4030,4025,4030,4025,1592
20240628,123500,1360793230,4025,4020,4025,4020,2659
20240628,123400,1350102350,4025,4030,4030,4020,650
20240628,123300,1347486185,4030,4030,4030,4025,970
20240628,123200,1343577165,4025,4030,4030,4025,689
20240628,123100,1340801290,4030,4025,4030,4025,3127
20240628,123000,1328212665,4030,4030,4030,4025,707
20240628,122900,1325363485,4030,4030,4030,4025,666
20240628,122800,1322681065,4030,4030,4030,4025,320
20240628,122700,1321391495,4030,4030,4030,4025,692
20240628,122600,1318602765,4030,4030,4030,4025,715
20240628,122500,1315722165,4030,4025,4030,4025,617
20240628,122400,1313235815,4025,4025,4025,4025,853
20240628,122300,1309802490,4025,4030,4030,4025,6677
20240628,122200,1282905550,4035,4035,4040,4030,626
20240628,122100,1280379875,4040,4030,4040,4030,5083
20240628,122000,1259863470,4030,4030,4030,4030,483
20240628,121900,1257916980,4030,4030,4030,4030,673
20240628,121800,1255204790,4030,4030,4035,4025,1417
20240628,121700,1249492070,4030,4030,4035,4025,966
20240628,121600,1245598550,4030,4020,4030,4020,14113
20240628,121500,1188760105,4020,4010,4020,4010,3064
20240628,121400,1176458330,4010,4010,4010,4010,639
20240628,121300,1173895940,4010,4010,4010,4010,631
20240628,121200,1171365630,4010,4010,4010,4010,467
20240628,121100,1169492960,4010,4010,4010,4005,1299
20240628,121000,1164288215,4005,4005,4010,4005,1850
20240628,120900,1156876635,4000,4005,4005,4000,476
20240628,120800,1154970740,4005,4005,4005,4005,437
20240628,120700,1153220555,4005,4005,4010,4005,714
20240628,120600,1150359985,4005,4000,4005,4000,187
20240628,120500,1149611060,4005,4010,4010,3995,3598
20240628,120400,1135209880,4010,4010,4010,4005,901
20240628,120300,1131598370,4010,4010,4010,4010,363
20240628,120200,1130142740,4010,4005,4010,4005,2256
20240628,120100,1121105225,4005,4000,4005,4000,1555
20240628,120000,1114885220,3990,3985,4000,3985,673
20240628,115900,1112200675,3990,3990,3990,3990,412
20240628,115800,1110556795,3990,3990,3990,3985,633
20240628,115700,1108032215,3990,3995,3995,3990,457
20240628,115600,1106207565,3995,3995,3995,3995,373
20240628,115500,1104717430,3985,3985,4000,3985,16720
20240628,115400,1037888865,3980,3985,3985,3980,735
20240628,115300,1034961985,3985,3980,3985,3980,370
20240628,115200,1033489095,3985,3975,3985,3975,1040
20240628,115100,1029351015,3975,3980,3985,3975,892
20240628,115000,1025800925,3980,3985,3985,3980,601
20240628,114900,1023407935,3980,3975,3985,3975,687
20240628,114800,1020675145,3975,3975,3975,3975,140
20240628,114700,1020118645,3975,3975,3980,3975,621
20240628,114600,1017648300,3975,3980,3980,3975,1499
20240628,114500,1011687995,3980,3980,3980,3975,844
20240628,114400,1008328940,3975,3980,3980,3975,735
20240628,114300,1005404730,3980,3975,3980,3975,557
20240628,114200,1003189770,3970,3960,3970,3960,565
20240628,114100,1000949695,3960,3965,3975,3955,3102
20240628,114000,988663245,3965,3970,3970,3965,384
20240628,113900,987139350,3970,3980,3980,3965,1242
20240628,113800,982208800,3975,3975,3980,3975,752
20240628,113700,979219125,3975,3975,3980,3975,309
20240628,113600,977989720,3975,3980,3980,3975,408
20240628,113500,976367445,3975,3980,3980,3975,786
20240628,113400,973240855,3975,3975,3980,3975,372
20240628,113300,971761880,3980,3980,3980,3975,585
20240628,113200,969434115,3975,3985,3985,3975,601
20240628,113100,967042230,3990,3970,3990,3965,2495
20240628,113000,957132960,3970,3990,3990,3970,4557
20240628,112900,939032295,3990,3990,3990,3990,597
20240628,112800,936650265,3990,3990,3990,3985,811
20240628,112700,933416055,3990,3990,3990,3985,542
20240628,112600,931254970,3985,3985,3990,3985,526
20240628,112500,929158355,3985,3990,3990,3985,422
20240628,112400,927474905,3990,3990,3990,3985,575
20240628,112300,925181965,3990,3985,3990,3985,553
20240628,112200,922977040,3985,3980,3985,3980,419
20240628,112100,921307330,3985,3980,3985,3980,820
20240628,112000,918042445,3975,3980,3980,3975,465
20240628,111900,916193260,3980,3975,3980,3975,705
20240628,111800,913388565,3975,3975,3980,3975,787
20240628,111700,910257525,3975,3980,3980,3975,332
20240628,111600,908937025,3980,3980,3980,3975,596
20240628,111500,906566685,3975,3960,3985,3960,2301
20240628,111400,897416160,3970,3985,3985,3965,10686
20240628,111300,855026535,3985,3985,3990,3985,660
20240628,111200,852395825,3985,3980,3990,3980,521
20240628,111100,850321230,3980,3990,3990,3975,1378
20240628,111000,844839300,3985,3990,3990,3985,616
20240628,110900,842382700,3990,3985,3990,3985,547
20240628,110800,840201885,3985,3980,3985,3980,602
20240628,110700,837803940,3985,3985,3985,3985,356
20240628,110600,836385280,3980,3995,3995,3980,593
20240628,110500,834020450,3975,3990,3990,3975,1686
20240628,110400,827308610,3975,3990,3990,3975,3861
20240628,110300,811948455,3990,3990,3995,3990,589
20240628,110200,809596755,3990,3995,3995,3990,419
20240628,110100,807923725,3995,3990,3995,3990,520
20240628,110000,805848455,3990,3990,3990,3990,419
20240628,105900,804176645,3985,3985,3990,3980,567
20240628,105800,801916895,3985,3990,3990,3980,496
20240628,105700,799938675,3985,3980,3985,3975,465
20240628,105600,798087080,3985,3980,3985,3980,1098
20240628,105500,793712650,3975,3985,3985,3975,1206
20240628,105400,788911780,3985,3990,3990,3985,757
20240628,105300,785894420,3995,3990,3995,3990,553
20240628,105200,783686610,3990,3990,3995,3990,889
20240628,105100,780138955,3990,3995,3995,3990,545
20240628,105000,777963320,3995,3990,3995,3990,1036
20240628,104900,773826605,3990,3985,3995,3985,1315
20240628,104800,768579420,3985,3985,3990,3980,452
20240628,104700,766778840,3985,3985,3990,3985,709
20240628,104600,763951405,3990,3995,3995,3990,728
20240628,104500,761045090,3995,3995,3995,3990,320
20240628,104400,759767445,3995,3995,3995,3990,1639
20240628,104300,753220880,3990,3995,4000,3990,10362
20240628,104200,711819755,3995,3990,3995,3990,782
20240628,104100,708697710,3985,3980,3995,3970,11922
20240628,104000,661164795,3980,3990,3990,3950,35283
20240628,103900,521589045,3990,3980,3990,3975,1391
20240628,103800,516046285,3980,3980,3980,3980,312
20240628,103700,514804525,3975,3985,3985,3975,673
20240628,103600,512126340,3985,3975,3985,3975,5416
20240628,103500,490573770,3975,3975,3980,3975,1584
20240628,103400,484273270,3980,3975,3980,3975,702
20240628,103300,481479320,3980,3975,3980,3970,2178
20240628,103200,472824435,3980,3955,3980,3955,3375
20240628,103100,459426590,3955,3950,3955,3950,2353
20240628,103000,450124860,3950,3940,3950,3940,5021
20240628,102900,430311670,3940,3935,3945,3935,1985
20240628,102800,422483015,3935,3935,3935,3935,210
20240628,102700,421656665,3935,3935,3940,3935,887
20240628,102600,418164545,3935,3940,3945,3935,737
20240628,102500,415261075,3945,3945,3945,3940,191
20240628,102400,414508390,3940,3940,3945,3935,2951
20240628,102300,402879935,3935,3925,3935,3925,1664
20240628,102200,396333200,3930,3930,3935,3925,259
20240628,102100,395316460,3935,3920,3935,3920,1508
20240628,102000,389393890,3935,3915,3935,3915,1427
20240628,101900,383798915,3925,3935,3935,3920,2122
20240628,101800,375478150,3935,3920,3940,3920,1016
20240628,101700,371481590,3925,3905,3925,3905,1488
20240628,101600,365660505,3905,3905,3905,3905,324
20240628,101500,364395285,3905,3910,3910,3905,953
20240628,101400,360673770,3910,3910,3910,3905,1594
20240628,101300,354441270,3905,3910,3910,3905,1268
20240628,101200,349486725,3910,3920,3920,3910,1379
20240628,101100,344092850,3920,3925,3925,3920,502
20240628,101000,342124980,3925,3925,3925,3925,1071
20240628,100900,337921305,3930,3935,3935,3930,186
20240628,100800,337190290,3930,3930,3930,3930,565
20240628,100700,334969840,3930,3930,3930,3930,243
20240628,100600,334014850,3930,3920,3930,3920,1034
20240628,100500,329960310,3925,3915,3925,3915,1822
20240628,100400,322818630,3915,3915,3915,3910,2322
20240628,100300,313730615,3910,3915,3915,3910,292
20240628,100200,312588855,3915,3920,3920,3910,753
20240628,100100,309641150,3920,3920,3920,3920,118
20240628,100000,309178590,3920,3925,3935,3920,2666
20240628,095900,298720405,3925,3920,3925,3920,2433
20240628,095800,289173795,3915,3915,3925,3915,2384
20240628,095700,279832010,3915,3905,3915,3900,2190
20240628,095600,271274090,3905,3910,3910,3905,671
20240628,095500,268652520,3900,3920,3920,3900,7721
20240628,095400,238487955,3920,3925,3925,3920,35
20240628,095300,238350750,3930,3925,3930,3920,5780
20240628,095200,215675740,3930,3925,3930,3925,1074
20240628,095100,211458740,3920,3920,3920,3920,492
20240628,095000,209530100,3925,3930,3930,3925,7127
20240628,094900,181532950,3930,3930,3940,3930,11
20240628,094800,181489710,3935,3940,3940,3935,692
20240628,094700,178766685,3935,3935,3935,3935,5
20240628,094600,178747010,3935,3935,3935,3935,10
20240628,094500,178707660,3940,3940,3940,3940,1152
20240628,094400,174168780,3940,3940,3940,3940,282
20240628,094300,173057700,3940,3940,3940,3940,2249
20240628,094200,164196640,3935,3940,3940,3935,108
20240628,094100,163771550,3945,3945,3945,3945,70
20240628,094000,163495400,3945,3945,3945,3945,9
20240628,093900,163459895,3945,3950,3970,3945,3388
20240628,093800,150064650,3940,3945,3950,3940,145
20240628,093700,149492325,3950,3950,3950,3935,1861
20240628,093600,142159060,3950,3950,3955,3950,2327
20240628,093500,132967405,3950,3945,3950,3945,100
20240628,093400,132572410,3930,3930,3945,3930,102
20240628,093300,132171535,3930,3940,3945,3930,886
20240628,093200,128680440,3935,3940,3945,3935,2702
20240628,093100,118036470,3950,3945,3950,3945,21
20240628,093000,117953590,3945,3935,3945,3935,1010
20240628,092900,113973740,3935,3930,3935,3930,44
20240628,092800,113800805,3935,3935,3935,3930,703
20240628,092700,111037845,3935,3940,3940,3935,4380
20240628,092600,93797230,3950,3945,3950,3945,289
20240628,092500,92657120,3950,3950,3950,3950,353
20240628,092400,91262770,3950,3940,3950,3940,1002
20240628,092300,87314870,3940,3950,3950,3940,75
20240628,092200,87019270,3945,3945,3945,3945,317
20240628,092100,85768705,3945,3945,3950,3945,736
20240628,092000,82864410,3945,3940,3945,3940,1818
20240628,091900,75699750,3940,3945,3945,3940,66
20240628,091800,75439580,3945,3940,3945,3940,81
20240628,091700,75120285,3940,3925,3940,3925,1077
20240628,091600,70878765,3925,3930,3930,3925,19
20240628,091500,70804100,3930,3930,3930,3930,402
20240628,091400,69224240,3930,3940,3940,3930,491
20240628,091300,67294510,3935,3935,3935,3930,3341
20240628,091200,54160060,3940,3940,3940,3940,282
20240628,091100,53048980,3940,3945,3945,3940,125
20240628,091000,52556455,3940,3940,3940,3940,286
20240628,090900,51429615,3940,3930,3940,3930,80
20240628,090800,51115165,3930,3930,3930,3930,561
20240628,090700,48910435,3925,3925,3925,3925,551
20240628,090600,46747760,3925,3940,3940,3925,1286
20240628,090500,41694890,3940,3945,3945,3930,1217
20240628,090400,36901935,3940,3955,3955,3940,1557
20240628,090300,30755245,3950,4000,4000,3950,1086
20240628,090200,26435340,4000,3950,4000,3940,4436
20240628,090100,8864760,3945,3945,3945,3945,30
20240628,090000,8746410,3965,3985,3985,3940,2164