KissMeData/175140/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,203700,516604330,7660,7660,7660,7660,783
20240628,203600,516604330,7660,7660,7660,7660,0
20240628,203500,516604330,7660,7660,7660,7660,0
20240628,203400,516604330,7660,7660,7660,7660,0
20240628,203300,516604330,7660,7660,7660,7660,0
20240628,203200,516604330,7660,7660,7660,7660,0
20240628,203100,516604330,7660,7660,7660,7660,0
20240628,203000,516604330,7660,7660,7660,7660,0
20240628,202900,516604330,7660,7660,7660,7660,0
20240628,202800,516604330,7660,7660,7660,7660,0
20240628,202700,516604330,7660,7660,7660,7660,0
20240628,202600,516604330,7660,7660,7660,7660,0
20240628,202500,516604330,7660,7660,7660,7660,0
20240628,202400,516604330,7660,7660,7660,7660,0
20240628,202300,516604330,7660,7660,7660,7660,0
20240628,202200,516604330,7660,7660,7660,7660,0
20240628,202100,516604330,7660,7660,7660,7660,0
20240628,202000,516604330,7660,7660,7660,7660,0
20240628,201900,516604330,7660,7660,7660,7660,0
20240628,201800,516604330,7660,7660,7660,7660,0
20240628,201700,516604330,7660,7660,7660,7660,0
20240628,201600,516604330,7660,7660,7660,7660,0
20240628,201500,516604330,7660,7660,7660,7660,0
20240628,201400,516604330,7660,7660,7660,7660,0
20240628,201300,516604330,7660,7660,7660,7660,0
20240628,201200,516604330,7660,7660,7660,7660,0
20240628,201100,516604330,7660,7660,7660,7660,0
20240628,201000,516604330,7660,7660,7660,7660,0
20240628,200900,516604330,7660,7660,7660,7660,0
20240628,200800,516604330,7660,7660,7660,7660,0
20240628,200700,516604330,7660,7660,7660,7660,783
20240628,200600,516604330,7660,7660,7660,7660,0
20240628,200500,516604330,7660,7660,7660,7660,0
20240628,200400,516604330,7660,7660,7660,7660,0
20240628,200300,516604330,7660,7660,7660,7660,0
20240628,200200,516604330,7660,7660,7660,7660,0
20240628,200100,516604330,7660,7660,7660,7660,0
20240628,200000,516604330,7660,7660,7660,7660,0
20240628,195900,516604330,7660,7660,7660,7660,0
20240628,195800,516604330,7660,7660,7660,7660,0
20240628,195700,516604330,7660,7660,7660,7660,0
20240628,195600,516604330,7660,7660,7660,7660,0
20240628,195500,516604330,7660,7660,7660,7660,0
20240628,195400,516604330,7660,7660,7660,7660,0
20240628,195300,516604330,7660,7660,7660,7660,0
20240628,195200,516604330,7660,7660,7660,7660,0
20240628,195100,516604330,7660,7660,7660,7660,0
20240628,195000,516604330,7660,7660,7660,7660,0
20240628,194900,516604330,7660,7660,7660,7660,0
20240628,194800,516604330,7660,7660,7660,7660,0
20240628,194700,516604330,7660,7660,7660,7660,0
20240628,194600,516604330,7660,7660,7660,7660,0
20240628,194500,516604330,7660,7660,7660,7660,0
20240628,194400,516604330,7660,7660,7660,7660,0
20240628,194300,516604330,7660,7660,7660,7660,0
20240628,194200,516604330,7660,7660,7660,7660,0
20240628,194100,516604330,7660,7660,7660,7660,0
20240628,194000,516604330,7660,7660,7660,7660,0
20240628,193900,516604330,7660,7660,7660,7660,0
20240628,193800,516604330,7660,7660,7660,7660,0
20240628,193700,516604330,7660,7660,7660,7660,783
20240628,193600,516604330,7660,7660,7660,7660,0
20240628,193500,516604330,7660,7660,7660,7660,0
20240628,193400,516604330,7660,7660,7660,7660,0
20240628,193300,516604330,7660,7660,7660,7660,0
20240628,193200,516604330,7660,7660,7660,7660,0
20240628,193100,516604330,7660,7660,7660,7660,0
20240628,193000,516604330,7660,7660,7660,7660,0
20240628,192900,516604330,7660,7660,7660,7660,0
20240628,192800,516604330,7660,7660,7660,7660,0
20240628,192700,516604330,7660,7660,7660,7660,0
20240628,192600,516604330,7660,7660,7660,7660,0
20240628,192500,516604330,7660,7660,7660,7660,0
20240628,192400,516604330,7660,7660,7660,7660,0
20240628,192300,516604330,7660,7660,7660,7660,0
20240628,192200,516604330,7660,7660,7660,7660,0
20240628,192100,516604330,7660,7660,7660,7660,0
20240628,192000,516604330,7660,7660,7660,7660,0
20240628,191900,516604330,7660,7660,7660,7660,0
20240628,191800,516604330,7660,7660,7660,7660,0
20240628,191700,516604330,7660,7660,7660,7660,0
20240628,191600,516604330,7660,7660,7660,7660,0
20240628,191500,516604330,7660,7660,7660,7660,0
20240628,191400,516604330,7660,7660,7660,7660,0
20240628,191300,516604330,7660,7660,7660,7660,0
20240628,191200,516604330,7660,7660,7660,7660,0
20240628,191100,516604330,7660,7660,7660,7660,0
20240628,191000,516604330,7660,7660,7660,7660,0
20240628,190900,516604330,7660,7660,7660,7660,0
20240628,190800,516604330,7660,7660,7660,7660,0
20240628,190700,516604330,7660,7660,7660,7660,783
20240628,190600,516604330,7660,7660,7660,7660,0
20240628,190500,516604330,7660,7660,7660,7660,0
20240628,190400,516604330,7660,7660,7660,7660,0
20240628,190300,516604330,7660,7660,7660,7660,0
20240628,190200,516604330,7660,7660,7660,7660,0
20240628,190100,516604330,7660,7660,7660,7660,0
20240628,190000,516604330,7660,7660,7660,7660,0
20240628,185900,516604330,7660,7660,7660,7660,0
20240628,185800,516604330,7660,7660,7660,7660,0
20240628,185700,516604330,7660,7660,7660,7660,0
20240628,185600,516604330,7660,7660,7660,7660,0
20240628,185500,516604330,7660,7660,7660,7660,0
20240628,185400,516604330,7660,7660,7660,7660,0
20240628,185300,516604330,7660,7660,7660,7660,0
20240628,185200,516604330,7660,7660,7660,7660,0
20240628,185100,516604330,7660,7660,7660,7660,0
20240628,185000,516604330,7660,7660,7660,7660,0
20240628,184900,516604330,7660,7660,7660,7660,0
20240628,184800,516604330,7660,7660,7660,7660,0
20240628,184700,516604330,7660,7660,7660,7660,0
20240628,184600,516604330,7660,7660,7660,7660,0
20240628,184500,516604330,7660,7660,7660,7660,0
20240628,184400,516604330,7660,7660,7660,7660,0
20240628,184300,516604330,7660,7660,7660,7660,0
20240628,184200,516604330,7660,7660,7660,7660,0
20240628,184100,516604330,7660,7660,7660,7660,0
20240628,184000,516604330,7660,7660,7660,7660,0
20240628,183900,516604330,7660,7660,7660,7660,0
20240628,183800,516604330,7660,7660,7660,7660,0
20240628,183700,516604330,7660,7660,7660,7660,783
20240628,183600,516604330,7660,7660,7660,7660,0
20240628,183500,516604330,7660,7660,7660,7660,0
20240628,183400,516604330,7660,7660,7660,7660,0
20240628,183300,516604330,7660,7660,7660,7660,0
20240628,183200,516604330,7660,7660,7660,7660,0
20240628,183100,516604330,7660,7660,7660,7660,0
20240628,183000,516604330,7660,7660,7660,7660,0
20240628,182900,516604330,7660,7660,7660,7660,0
20240628,182800,516604330,7660,7660,7660,7660,0
20240628,182700,516604330,7660,7660,7660,7660,0
20240628,182600,516604330,7660,7660,7660,7660,0
20240628,182500,516604330,7660,7660,7660,7660,0
20240628,182400,516604330,7660,7660,7660,7660,0
20240628,182300,516604330,7660,7660,7660,7660,0
20240628,182200,516604330,7660,7660,7660,7660,0
20240628,182100,516604330,7660,7660,7660,7660,0
20240628,182000,516604330,7660,7660,7660,7660,0
20240628,181900,516604330,7660,7660,7660,7660,0
20240628,181800,516604330,7660,7660,7660,7660,0
20240628,181700,516604330,7660,7660,7660,7660,0
20240628,181600,516604330,7660,7660,7660,7660,0
20240628,181500,516604330,7660,7660,7660,7660,0
20240628,181400,516604330,7660,7660,7660,7660,0
20240628,181300,516604330,7660,7660,7660,7660,0
20240628,181200,516604330,7660,7660,7660,7660,0
20240628,181100,516604330,7660,7660,7660,7660,0
20240628,181000,516604330,7660,7660,7660,7660,0
20240628,180900,516604330,7660,7660,7660,7660,0
20240628,180800,516604330,7660,7660,7660,7660,0
20240628,180700,516604330,7660,7660,7660,7660,783
20240628,180600,516604330,7660,7660,7660,7660,0
20240628,180500,516604330,7660,7660,7660,7660,0
20240628,180400,516604330,7660,7660,7660,7660,0
20240628,180300,516604330,7660,7660,7660,7660,0
20240628,180200,516604330,7660,7660,7660,7660,0
20240628,180100,516604330,7660,7660,7660,7660,0
20240628,180000,516604330,7660,7660,7660,7660,0
20240628,175900,516604330,7660,7660,7660,7660,0
20240628,175800,516604330,7660,7660,7660,7660,0
20240628,175700,516604330,7660,7660,7660,7660,0
20240628,175600,516604330,7660,7660,7660,7660,0
20240628,175500,516604330,7660,7660,7660,7660,0
20240628,175400,516604330,7660,7660,7660,7660,0
20240628,175300,516604330,7660,7660,7660,7660,0
20240628,175200,516604330,7660,7660,7660,7660,0
20240628,175100,516604330,7660,7660,7660,7660,0
20240628,175000,516604330,7660,7660,7660,7660,0
20240628,174900,516604330,7660,7660,7660,7660,0
20240628,174800,516604330,7660,7660,7660,7660,0
20240628,174700,516604330,7660,7660,7660,7660,0
20240628,174600,516604330,7660,7660,7660,7660,0
20240628,174500,516604330,7660,7660,7660,7660,0
20240628,174400,516604330,7660,7660,7660,7660,0
20240628,174300,516604330,7660,7660,7660,7660,0
20240628,174200,516604330,7660,7660,7660,7660,0
20240628,174100,516604330,7660,7660,7660,7660,0
20240628,174000,516604330,7660,7660,7660,7660,0
20240628,173900,516604330,7660,7660,7660,7660,0
20240628,173800,516604330,7660,7660,7660,7660,0
20240628,173700,516604330,7660,7660,7660,7660,783
20240628,173600,516604330,7660,7660,7660,7660,0
20240628,173500,516604330,7660,7660,7660,7660,0
20240628,173400,516604330,7660,7660,7660,7660,0
20240628,173300,516604330,7660,7660,7660,7660,0
20240628,173200,516604330,7660,7660,7660,7660,0
20240628,173100,516604330,7660,7660,7660,7660,0
20240628,173000,516604330,7660,7660,7660,7660,0
20240628,172900,516604330,7660,7660,7660,7660,0
20240628,172800,516604330,7660,7660,7660,7660,0
20240628,172700,516604330,7660,7660,7660,7660,0
20240628,172600,516604330,7660,7660,7660,7660,0
20240628,172500,516604330,7660,7660,7660,7660,0
20240628,172400,516604330,7660,7660,7660,7660,0
20240628,172300,516604330,7660,7660,7660,7660,0
20240628,172200,516604330,7660,7660,7660,7660,0
20240628,172100,516604330,7660,7660,7660,7660,0
20240628,172000,516604330,7660,7660,7660,7660,0
20240628,171900,516604330,7660,7660,7660,7660,0
20240628,171800,516604330,7660,7660,7660,7660,0
20240628,171700,516604330,7660,7660,7660,7660,0
20240628,171600,516604330,7660,7660,7660,7660,0
20240628,171500,516604330,7660,7660,7660,7660,0
20240628,171400,516604330,7660,7660,7660,7660,0
20240628,171300,516604330,7660,7660,7660,7660,0
20240628,171200,516604330,7660,7660,7660,7660,0
20240628,171100,516604330,7660,7660,7660,7660,0
20240628,171000,516604330,7660,7660,7660,7660,0
20240628,170900,516604330,7660,7660,7660,7660,0
20240628,170800,516604330,7660,7660,7660,7660,0
20240628,170700,516604330,7660,7660,7660,7660,783
20240628,170600,516604330,7660,7660,7660,7660,0
20240628,170500,516604330,7660,7660,7660,7660,0
20240628,170400,516604330,7660,7660,7660,7660,0
20240628,170300,516604330,7660,7660,7660,7660,0
20240628,170200,516604330,7660,7660,7660,7660,0
20240628,170100,516604330,7660,7660,7660,7660,0
20240628,170000,516604330,7660,7660,7660,7660,0
20240628,165900,516604330,7660,7660,7660,7660,0
20240628,165800,516604330,7660,7660,7660,7660,0
20240628,165700,516604330,7660,7660,7660,7660,0
20240628,165600,516604330,7660,7660,7660,7660,0
20240628,165500,516604330,7660,7660,7660,7660,0
20240628,165400,516604330,7660,7660,7660,7660,0
20240628,165300,516604330,7660,7660,7660,7660,0
20240628,165200,516604330,7660,7660,7660,7660,0
20240628,165100,516604330,7660,7660,7660,7660,0
20240628,165000,516604330,7660,7660,7660,7660,0
20240628,164900,516604330,7660,7660,7660,7660,0
20240628,164800,516604330,7660,7660,7660,7660,0
20240628,164700,516604330,7660,7660,7660,7660,0
20240628,164600,516604330,7660,7660,7660,7660,0
20240628,164500,516604330,7660,7660,7660,7660,0
20240628,164400,516604330,7660,7660,7660,7660,0
20240628,164300,516604330,7660,7660,7660,7660,0
20240628,164200,516604330,7660,7660,7660,7660,0
20240628,164100,516604330,7660,7660,7660,7660,0
20240628,164000,516604330,7660,7660,7660,7660,0
20240628,163900,516604330,7660,7660,7660,7660,0
20240628,163800,516604330,7660,7660,7660,7660,0
20240628,163700,516604330,7660,7660,7660,7660,783
20240628,163600,516604330,7660,7660,7660,7660,0
20240628,163500,516604330,7660,7660,7660,7660,0
20240628,163400,516604330,7660,7660,7660,7660,0
20240628,163300,516604330,7660,7660,7660,7660,0
20240628,163200,516604330,7660,7660,7660,7660,0
20240628,163100,516604330,7660,7660,7660,7660,0
20240628,163000,516604330,7660,7660,7660,7660,0
20240628,162900,516604330,7660,7660,7660,7660,0
20240628,162800,516604330,7660,7660,7660,7660,0
20240628,162700,516604330,7660,7660,7660,7660,0
20240628,162600,516604330,7660,7660,7660,7660,0
20240628,162500,516604330,7660,7660,7660,7660,0
20240628,162400,516604330,7660,7660,7660,7660,0
20240628,162300,516604330,7660,7660,7660,7660,0
20240628,162200,516604330,7660,7660,7660,7660,0
20240628,162100,516604330,7660,7660,7660,7660,0
20240628,162000,516604330,7660,7660,7660,7660,0
20240628,161900,516604330,7660,7660,7660,7660,0
20240628,161800,516604330,7660,7660,7660,7660,0
20240628,161700,516604330,7660,7660,7660,7660,0
20240628,161600,516604330,7660,7660,7660,7660,0
20240628,161500,516604330,7660,7660,7660,7660,0
20240628,161400,516604330,7660,7660,7660,7660,0
20240628,161300,516604330,7660,7660,7660,7660,0
20240628,161200,516604330,7660,7660,7660,7660,0
20240628,161100,516604330,7660,7660,7660,7660,0
20240628,161000,516604330,7660,7660,7660,7660,0
20240628,160900,516604330,7660,7660,7660,7660,0
20240628,160800,516604330,7660,7660,7660,7660,0
20240628,160700,516604330,7660,7660,7660,7660,783
20240628,160600,516604330,7660,7660,7660,7660,0
20240628,160500,516604330,7660,7660,7660,7660,0
20240628,160400,516604330,7660,7660,7660,7660,0
20240628,160300,516604330,7660,7660,7660,7660,0
20240628,160200,516604330,7660,7660,7660,7660,0
20240628,160100,516604330,7660,7660,7660,7660,0
20240628,160000,516604330,7660,7660,7660,7660,0
20240628,155900,516604330,7660,7660,7660,7660,0
20240628,155800,516604330,7660,7660,7660,7660,0
20240628,155700,516604330,7660,7660,7660,7660,0
20240628,155600,516604330,7660,7660,7660,7660,0
20240628,155500,516604330,7660,7660,7660,7660,0
20240628,155400,516604330,7660,7660,7660,7660,0
20240628,155300,516604330,7660,7660,7660,7660,0
20240628,155200,516604330,7660,7660,7660,7660,0
20240628,155100,516604330,7660,7660,7660,7660,0
20240628,155000,516604330,7660,7660,7660,7660,0
20240628,154900,516604330,7660,7660,7660,7660,0
20240628,154800,516604330,7660,7660,7660,7660,0
20240628,154700,516604330,7660,7660,7660,7660,0
20240628,154600,516604330,7660,7660,7660,7660,0
20240628,154500,516604330,7660,7660,7660,7660,0
20240628,154400,516604330,7660,7660,7660,7660,0
20240628,154300,516604330,7660,7660,7660,7660,0
20240628,154200,516604330,7660,7660,7660,7660,0
20240628,154100,516604330,7660,7660,7660,7660,0
20240628,154000,516604330,7660,7660,7660,7660,0
20240628,153900,516604330,7660,7660,7660,7660,0
20240628,153800,516604330,7660,7660,7660,7660,0
20240628,153700,516604330,7660,7660,7660,7660,783
20240628,153600,516604330,7660,7660,7660,7660,0
20240628,153500,516604330,7660,7660,7660,7660,0
20240628,153400,516604330,7660,7660,7660,7660,0
20240628,153300,516604330,7660,7660,7660,7660,0
20240628,153200,516604330,7660,7660,7660,7660,0
20240628,153100,516604330,7660,7660,7660,7660,0
20240628,153000,516604330,7660,7660,7660,7660,783
20240628,152900,510606550,7660,7660,7660,7660,0
20240628,152800,510606550,7660,7660,7660,7660,0
20240628,152700,510606550,7660,7660,7660,7660,0
20240628,152600,510606550,7660,7660,7660,7660,0
20240628,152500,510606550,7660,7660,7660,7660,0
20240628,152400,510606550,7660,7660,7660,7660,0
20240628,152300,510606550,7660,7660,7660,7660,0
20240628,152200,510606550,7660,7660,7660,7660,0
20240628,152100,510606550,7660,7660,7660,7660,0
20240628,152000,510606550,7660,7660,7660,7660,0
20240628,151900,510606550,7660,7660,7660,7660,173
20240628,151800,509281370,7660,7660,7660,7660,124
20240628,151700,508331530,7660,7660,7660,7650,329
20240628,151600,505814600,7650,7670,7670,7650,409
20240628,151500,502679840,7670,7660,7670,7650,2310
20240628,151400,484998610,7660,7660,7670,7660,110
20240628,151300,484156000,7670,7670,7670,7660,16
20240628,151200,484033420,7650,7660,7660,7650,1669
20240628,151100,471251530,7670,7690,7690,7670,203
20240628,151000,469694320,7690,7680,7690,7680,302
20240628,150900,467372690,7680,7680,7680,7680,5
20240628,150800,467334290,7690,7690,7690,7690,0
20240628,150700,467334290,7690,7690,7690,7690,131
20240628,150600,466326900,7690,7690,7690,7690,457
20240628,150500,462812570,7700,7700,7700,7700,152
20240628,150400,461642170,7690,7690,7690,7690,349
20240628,150300,458958360,7690,7670,7690,7670,31
20240628,150200,458720570,7670,7670,7670,7670,0
20240628,150100,458720570,7670,7690,7690,7670,357
20240628,150000,455980240,7700,7700,7700,7700,0
20240628,145900,455980240,7700,7700,7700,7700,0
20240628,145800,455980240,7700,7700,7700,7700,0
20240628,145700,455980240,7700,7700,7700,7700,1
20240628,145600,455972540,7700,7700,7700,7700,10
20240628,145500,455895540,7700,7700,7700,7700,20
20240628,145400,455741540,7700,7700,7700,7700,31
20240628,145300,455502840,7670,7670,7670,7670,200
20240628,145200,453968840,7700,7700,7700,7700,433
20240628,145100,450634740,7670,7670,7670,7670,0
20240628,145000,450634740,7670,7670,7670,7670,240
20240628,144900,448793940,7680,7680,7680,7680,0
20240628,144800,448793940,7680,7680,7680,7680,74
20240628,144700,448225620,7680,7680,7680,7680,51
20240628,144600,447833940,7680,7680,7680,7680,0
20240628,144500,447833940,7680,7680,7680,7680,105
20240628,144400,447027540,7680,7680,7680,7680,152
20240628,144300,445860180,7690,7690,7690,7690,597
20240628,144200,441269250,7690,7690,7690,7690,31
20240628,144100,441030860,7700,7700,7700,7700,92
20240628,144000,440322460,7690,7690,7690,7690,323
20240628,143900,437838590,7690,7690,7690,7690,0
20240628,143800,437838590,7690,7690,7690,7690,1000
20240628,143700,430148590,7680,7680,7680,7680,0
20240628,143600,430148590,7680,7680,7680,7680,0
20240628,143500,430148590,7680,7680,7680,7680,0
20240628,143400,430148590,7680,7680,7680,7680,0
20240628,143300,430148590,7680,7680,7680,7680,0
20240628,143200,430148590,7680,7680,7680,7680,0
20240628,143100,430148590,7680,7680,7680,7680,150
20240628,143000,428996590,7680,7680,7680,7680,0
20240628,142900,428996590,7680,7680,7680,7680,67
20240628,142800,428482030,7680,7680,7680,7680,1
20240628,142700,428474350,7660,7660,7660,7660,0
20240628,142600,428474350,7660,7660,7660,7660,0
20240628,142500,428474350,7660,7660,7660,7660,31
20240628,142400,428236890,7660,7660,7660,7660,100
20240628,142300,427470890,7660,7660,7660,7660,1982
20240628,142200,412288770,7670,7670,7670,7670,156
20240628,142100,411092250,7680,7670,7680,7670,32
20240628,142000,410846800,7670,7680,7680,7670,12
20240628,141900,410754700,7670,7670,7670,7670,0
20240628,141800,410754700,7670,7670,7670,7670,0
20240628,141700,410754700,7670,7670,7670,7670,1
20240628,141600,410747030,7670,7670,7670,7670,10
20240628,141500,410670330,7670,7670,7670,7670,0
20240628,141400,410670330,7670,7670,7670,7670,0
20240628,141300,410670330,7670,7680,7680,7670,206
20240628,141200,409090250,7660,7680,7680,7660,301
20240628,141100,406784370,7670,7670,7670,7670,0
20240628,141000,406784370,7670,7670,7670,7670,0
20240628,140900,406784370,7670,7670,7670,7670,42
20240628,140800,406462230,7680,7680,7680,7680,0
20240628,140700,406462230,7680,7680,7680,7680,14
20240628,140600,406354710,7690,7670,7690,7670,201
20240628,140500,404813020,7670,7690,7690,7670,120
20240628,140400,403892220,7690,7690,7690,7690,0
20240628,140300,403892220,7690,7690,7690,7690,0
20240628,140200,403892220,7690,7690,7690,7690,0
20240628,140100,403892220,7690,7690,7690,7690,32
20240628,140000,403646140,7700,7700,7700,7700,0
20240628,135900,403646140,7700,7700,7700,7700,0
20240628,135800,403646140,7700,7700,7700,7700,2
20240628,135700,403630740,7700,7700,7700,7700,1
20240628,135600,403623040,7670,7670,7670,7670,0
20240628,135500,403623040,7670,7690,7690,7670,11
20240628,135400,403538610,7690,7690,7690,7690,70
20240628,135300,403000310,7690,7690,7690,7690,39
20240628,135200,402700400,7690,7690,7690,7690,0
20240628,135100,402700400,7690,7690,7690,7690,0
20240628,135000,402700400,7690,7690,7690,7690,1
20240628,134900,402692710,7670,7670,7670,7670,25
20240628,134800,402500960,7690,7690,7690,7690,1
20240628,134700,402493270,7680,7690,7690,7680,95
20240628,134600,401763410,7690,7690,7690,7690,0
20240628,134500,401763410,7690,7690,7690,7690,0
20240628,134400,401763410,7690,7690,7690,7690,0
20240628,134300,401763410,7690,7690,7690,7690,0
20240628,134200,401763410,7690,7690,7690,7690,0
20240628,134100,401763410,7690,7690,7690,7690,0
20240628,134000,401763410,7690,7690,7690,7690,0
20240628,133900,401763410,7690,7690,7690,7690,0
20240628,133800,401763410,7690,7690,7690,7690,0
20240628,133700,401763410,7690,7660,7690,7660,91
20240628,133600,401066320,7660,7660,7660,7660,0
20240628,133500,401066320,7660,7670,7670,7660,58
20240628,133400,400621500,7690,7690,7690,7690,21
20240628,133300,400460010,7700,7700,7700,7700,0
20240628,133200,400460010,7700,7670,7700,7660,1301
20240628,133100,390494010,7660,7670,7670,7660,70
20240628,133000,389957610,7670,7670,7670,7670,671
20240628,132900,384811040,7680,7680,7680,7680,270
20240628,132800,382737440,7690,7690,7690,7690,65
20240628,132700,382237590,7690,7690,7690,7690,0
20240628,132600,382237590,7690,7690,7690,7690,45
20240628,132500,381891540,7700,7700,7700,7700,120
20240628,132400,380967540,7700,7700,7700,7700,0
20240628,132300,380967540,7700,7700,7700,7700,5
20240628,132200,380929040,7700,7700,7700,7700,65
20240628,132100,380428540,7680,7690,7700,7680,114
20240628,132000,379551880,7680,7680,7680,7680,0
20240628,131900,379551880,7680,7680,7680,7680,0
20240628,131800,379551880,7680,7680,7680,7680,79
20240628,131700,378945160,7680,7680,7680,7680,3
20240628,131600,378922120,7680,7680,7680,7680,2
20240628,131500,378906760,7680,7680,7680,7680,0
20240628,131400,378906760,7680,7680,7680,7680,0
20240628,131300,378906760,7680,7690,7690,7680,462
20240628,131200,375356500,7690,7690,7690,7690,20
20240628,131100,375202700,7690,7690,7690,7690,0
20240628,131000,375202700,7690,7690,7690,7690,0
20240628,130900,375202700,7690,7690,7690,7690,0
20240628,130800,375202700,7690,7690,7690,7690,0
20240628,130700,375202700,7690,7690,7690,7690,0
20240628,130600,375202700,7690,7700,7700,7690,14
20240628,130500,375094970,7680,7680,7680,7680,0
20240628,130400,375094970,7680,7680,7680,7680,0
20240628,130300,375094970,7680,7680,7680,7680,0
20240628,130200,375094970,7680,7680,7680,7680,0
20240628,130100,375094970,7680,7680,7680,7680,0
20240628,130000,375094970,7680,7680,7680,7680,0
20240628,125900,375094970,7680,7680,7680,7680,0
20240628,125800,375094970,7680,7680,7680,7680,0
20240628,125700,375094970,7680,7680,7680,7680,0
20240628,125600,375094970,7680,7700,7700,7680,16
20240628,125500,374971890,7700,7700,7700,7700,1
20240628,125400,374964190,7680,7680,7680,7680,40
20240628,125300,374656990,7680,7680,7680,7680,52
20240628,125200,374257630,7690,7690,7690,7690,53
20240628,125100,373850060,7710,7710,7710,7710,0
20240628,125000,373850060,7710,7710,7710,7710,0
20240628,124900,373850060,7710,7700,7710,7700,90
20240628,124800,373156660,7700,7700,7700,7700,0
20240628,124700,373156660,7700,7700,7700,7700,0
20240628,124600,373156660,7700,7700,7700,7700,0
20240628,124500,373156660,7700,7700,7700,7700,90
20240628,124400,372463660,7710,7710,7710,7710,0
20240628,124300,372463660,7710,7710,7710,7710,500
20240628,124200,368608660,7700,7700,7700,7700,165
20240628,124100,367338160,7690,7690,7690,7690,335
20240628,124000,364762010,7690,7690,7690,7690,0
20240628,123900,364762010,7690,7690,7690,7690,130
20240628,123800,363762310,7690,7690,7690,7690,2
20240628,123700,363746930,7700,7700,7700,7700,0
20240628,123600,363746930,7700,7700,7700,7700,1
20240628,123500,363739230,7670,7670,7670,7670,0
20240628,123400,363739230,7670,7660,7670,7650,472
20240628,123300,360119800,7670,7670,7670,7670,6
20240628,123200,360073780,7660,7650,7670,7650,267
20240628,123100,358031160,7670,7670,7670,7670,1
20240628,123000,358023490,7650,7660,7660,7650,1000
20240628,122900,350370300,7650,7650,7650,7650,0
20240628,122800,350370300,7650,7650,7650,7650,10
20240628,122700,350293800,7650,7670,7670,7650,1707
20240628,122600,337228810,7660,7670,7670,7660,1764
20240628,122500,323710620,7670,7670,7670,7670,0
20240628,122400,323710620,7670,7680,7680,7670,1226
20240628,122300,314306000,7720,7720,7720,7720,0
20240628,122200,314306000,7720,7720,7720,7720,1
20240628,122100,314298280,7680,7680,7680,7680,0
20240628,122000,314298280,7680,7680,7680,7680,0
20240628,121900,314298280,7680,7680,7680,7680,566
20240628,121800,309951400,7720,7720,7720,7720,0
20240628,121700,309951400,7720,7720,7720,7720,0
20240628,121600,309951400,7720,7720,7720,7720,0
20240628,121500,309951400,7720,7720,7720,7720,1
20240628,121400,309943680,7680,7680,7680,7680,0
20240628,121300,309943680,7680,7680,7680,7680,0
20240628,121200,309943680,7680,7680,7680,7680,0
20240628,121100,309943680,7680,7700,7700,7680,782
20240628,121000,303932460,7730,7730,7730,7730,0
20240628,120900,303932460,7730,7730,7730,7730,0
20240628,120800,303932460,7730,7730,7730,7730,0
20240628,120700,303932460,7730,7700,7730,7700,29
20240628,120600,303709130,7710,7720,7720,7710,272
20240628,120500,301611990,7730,7730,7730,7730,0
20240628,120400,301611990,7730,7730,7730,7730,50
20240628,120300,301225490,7730,7730,7730,7730,50
20240628,120200,300838990,7700,7700,7700,7700,0
20240628,120100,300838990,7700,7700,7700,7700,0
20240628,120000,300838990,7700,7700,7700,7700,0
20240628,115900,300838990,7700,7700,7700,7700,0
20240628,115800,300838990,7700,7700,7700,7700,0
20240628,115700,300838990,7700,7700,7700,7700,0
20240628,115600,300838990,7700,7700,7700,7700,2120
20240628,115500,284514990,7730,7730,7730,7730,304
20240628,115400,282165070,7730,7730,7730,7730,0
20240628,115300,282165070,7730,7730,7730,7730,0
20240628,115200,282165070,7730,7700,7730,7700,11
20240628,115100,282080340,7700,7700,7700,7700,0
20240628,115000,282080340,7700,7700,7700,7700,0
20240628,114900,282080340,7700,7700,7700,7700,1679
20240628,114800,269152040,7710,7720,7720,7710,570
20240628,114700,264752340,7720,7720,7720,7720,1
20240628,114600,264744620,7700,7710,7710,7700,310
20240628,114500,262357600,7700,7700,7700,7700,0
20240628,114400,262357600,7700,7720,7720,7700,102
20240628,114300,261572100,7720,7720,7720,7720,0
20240628,114200,261572100,7720,7720,7720,7720,4
20240628,114100,261541220,7710,7700,7710,7700,720
20240628,114000,255996820,7700,7700,7700,7700,5
20240628,113900,255958320,7700,7690,7700,7690,101
20240628,113800,255181620,7690,7690,7690,7690,7
20240628,113700,255127790,7690,7690,7690,7690,225
20240628,113600,253397540,7690,7690,7690,7690,0
20240628,113500,253397540,7690,7690,7690,7690,0
20240628,113400,253397540,7690,7700,7700,7690,35
20240628,113300,253128190,7700,7700,7700,7700,1
20240628,113200,253120490,7670,7670,7670,7670,0
20240628,113100,253120490,7670,7670,7670,7670,0
20240628,113000,253120490,7670,7680,7680,7670,643
20240628,112900,248186180,7680,7670,7680,7670,246
20240628,112800,246297360,7680,7680,7680,7680,8
20240628,112700,246235920,7680,7680,7680,7680,0
20240628,112600,246235920,7680,7680,7680,7680,0
20240628,112500,246235920,7680,7680,7680,7680,0
20240628,112400,246235920,7680,7680,7680,7680,1
20240628,112300,246228240,7680,7680,7680,7680,14
20240628,112200,246120720,7680,7680,7680,7680,10
20240628,112100,246043920,7680,7680,7680,7680,0
20240628,112000,246043920,7680,7680,7680,7680,41
20240628,111900,245729040,7700,7680,7700,7680,103
20240628,111800,244936140,7670,7670,7670,7670,0
20240628,111700,244936140,7670,7670,7670,7670,50
20240628,111600,244552640,7680,7680,7680,7680,490
20240628,111500,240789440,7680,7680,7680,7680,59
20240628,111400,240336320,7680,7690,7690,7680,30
20240628,111300,240105910,7700,7700,7700,7700,0
20240628,111200,240105910,7700,7680,7700,7680,118
20240628,111100,239199470,7690,7690,7690,7690,32
20240628,111000,238953390,7700,7700,7700,7700,0
20240628,110900,238953390,7700,7700,7700,7700,0
20240628,110800,238953390,7700,7700,7700,7700,0
20240628,110700,238953390,7700,7700,7700,7700,0
20240628,110600,238953390,7700,7700,7700,7700,15
20240628,110500,238837890,7700,7700,7700,7700,0
20240628,110400,238837890,7700,7700,7700,7700,1
20240628,110300,238830190,7680,7680,7680,7680,400
20240628,110200,235758190,7680,7680,7680,7680,0
20240628,110100,235758190,7680,7700,7700,7680,215
20240628,110000,234106690,7700,7700,7700,7700,0
20240628,105900,234106690,7700,7700,7700,7700,1
20240628,105800,234098990,7700,7690,7700,7690,553
20240628,105700,229840920,7690,7700,7700,7690,13
20240628,105600,229740940,7690,7690,7690,7690,128
20240628,105500,228756620,7700,7700,7700,7700,0
20240628,105400,228756620,7700,7700,7700,7700,35
20240628,105300,228487120,7700,7700,7700,7700,1
20240628,105200,228479420,7690,7690,7690,7690,6
20240628,105100,228433280,7680,7680,7680,7680,100
20240628,105000,227665280,7680,7700,7700,7680,3000
20240628,104900,204612000,7700,7700,7700,7700,25
20240628,104800,204419500,7710,7710,7710,7710,0
20240628,104700,204419500,7710,7710,7710,7710,0
20240628,104600,204419500,7710,7710,7710,7710,0
20240628,104500,204419500,7710,7710,7710,7710,0
20240628,104400,204419500,7710,7710,7710,7710,1
20240628,104300,204411790,7700,7700,7700,7700,15
20240628,104200,204296290,7710,7710,7710,7710,0
20240628,104100,204296290,7710,7710,7710,7710,1
20240628,104000,204288580,7700,7700,7700,7700,501
20240628,103900,200430880,7720,7720,7720,7720,0
20240628,103800,200430880,7720,7720,7720,7720,0
20240628,103700,200430880,7720,7720,7720,7720,1
20240628,103600,200423160,7700,7700,7700,7700,2
20240628,103500,200407760,7700,7700,7700,7700,169
20240628,103400,199106460,7710,7710,7710,7710,106
20240628,103300,198289200,7720,7720,7720,7720,0
20240628,103200,198289200,7720,7720,7720,7720,0
20240628,103100,198289200,7720,7720,7720,7720,34
20240628,103000,198026720,7720,7720,7720,7720,13
20240628,102900,197926360,7730,7730,7730,7730,0
20240628,102800,197926360,7730,7730,7730,7730,0
20240628,102700,197926360,7730,7730,7730,7730,0
20240628,102600,197926360,7730,7730,7730,7730,1
20240628,102500,197918630,7730,7730,7730,7730,0
20240628,102400,197918630,7730,7730,7730,7730,0
20240628,102300,197918630,7730,7710,7730,7700,820
20240628,102200,191602670,7710,7710,7710,7710,0
20240628,102100,191602670,7710,7710,7710,7710,0
20240628,102000,191602670,7710,7710,7710,7710,0
20240628,101900,191602670,7710,7720,7720,7710,968
20240628,101800,184134240,7720,7720,7720,7720,2
20240628,101700,184118800,7730,7730,7730,7730,0
20240628,101600,184118800,7730,7730,7730,7730,0
20240628,101500,184118800,7730,7730,7730,7730,20
20240628,101400,183964200,7730,7730,7730,7730,0
20240628,101300,183964200,7730,7730,7730,7730,31
20240628,101200,183724570,7740,7740,7740,7740,0
20240628,101100,183724570,7740,7740,7740,7740,0
20240628,101000,183724570,7740,7740,7740,7740,1
20240628,100900,183716830,7740,7730,7740,7730,169
20240628,100800,182409460,7710,7710,7710,7710,0
20240628,100700,182409460,7710,7710,7710,7710,0
20240628,100600,182409460,7710,7700,7710,7700,3556
20240628,100500,154993700,7700,7700,7700,7700,50
20240628,100400,154608700,7710,7710,7710,7710,151
20240628,100300,153444490,7710,7710,7710,7710,1
20240628,100200,153436780,7710,7710,7710,7710,11
20240628,100100,153351970,7710,7700,7710,7700,4
20240628,100000,153321160,7700,7700,7700,7700,13
20240628,095900,153221060,7700,7700,7700,7700,75
20240628,095800,152643560,7700,7700,7700,7700,0
20240628,095700,152643560,7700,7700,7700,7700,51
20240628,095600,152250860,7700,7720,7720,7700,916
20240628,095500,145190610,7730,7730,7730,7730,0
20240628,095400,145190610,7730,7730,7730,7730,19
20240628,095300,145043740,7730,7730,7730,7730,105
20240628,095200,144232090,7730,7730,7730,7730,0
20240628,095100,144232090,7730,7730,7730,7730,0
20240628,095000,144232090,7730,7710,7730,7710,6
20240628,094900,144185810,7710,7730,7730,7710,27
20240628,094800,143977540,7730,7730,7730,7730,10
20240628,094700,143900240,7730,7730,7730,7730,200
20240628,094600,142354240,7730,7730,7730,7730,0
20240628,094500,142354240,7730,7730,7730,7730,50
20240628,094400,141967740,7730,7730,7730,7730,5
20240628,094300,141929090,7730,7690,7730,7690,221
20240628,094200,140229560,7690,7690,7690,7690,45
20240628,094100,139883510,7690,7690,7690,7690,0
20240628,094000,139883510,7690,7690,7690,7690,217
20240628,093900,138214780,7690,7690,7710,7690,550
20240628,093800,133984780,7690,7690,7690,7690,8
20240628,093700,133923260,7690,7690,7690,7690,0
20240628,093600,133923260,7690,7720,7720,7690,282
20240628,093500,131752990,7720,7710,7720,7710,252
20240628,093400,129808550,7710,7710,7710,7710,4
20240628,093300,129777710,7710,7710,7710,7710,13
20240628,093200,129677480,7700,7700,7700,7700,0
20240628,093100,129677480,7700,7720,7720,7700,305
20240628,093000,127328880,7730,7710,7730,7710,301
20240628,092900,125008150,7720,7690,7720,7680,349
20240628,092800,122320660,7680,7680,7680,7660,408
20240628,092700,119190020,7650,7740,7750,7650,5643
20240628,092600,75877050,7740,7740,7740,7740,217
20240628,092500,74197470,7750,7760,7760,7750,363
20240628,092400,71382120,7770,7790,7790,7770,64
20240628,092300,70884620,7790,7790,7790,7790,0
20240628,092200,70884620,7790,7800,7800,7790,894
20240628,092100,63920210,7830,7830,7830,7830,30
20240628,092000,63685310,7830,7800,7850,7800,164
20240628,091900,62401340,7840,7790,7840,7790,33
20240628,091800,62143070,7850,7790,7850,7790,10
20240628,091700,62064630,7850,7780,7850,7780,321
20240628,091600,59554940,7790,7780,7790,7780,41
20240628,091500,59235930,7800,7750,7800,7750,96
20240628,091400,58490580,7740,7740,7740,7740,2
20240628,091300,58475100,7740,7740,7810,7740,593
20240628,091200,53861420,7730,7710,7730,7710,74
20240628,091100,53290300,7710,7710,7710,7710,0
20240628,091000,53290300,7710,7700,7710,7670,1657
20240628,090900,40543940,7700,7730,7730,7700,300
20240628,090800,38229860,7720,7720,7720,7720,115
20240628,090700,37342060,7780,7780,7780,7780,44
20240628,090600,36999740,7780,7690,7780,7690,345
20240628,090500,34325860,7770,7770,7770,7760,206
20240628,090400,32726240,7670,7760,7760,7670,1059
20240628,090300,24560450,7760,7850,7850,7750,754
20240628,090200,18660090,7850,7670,7870,7670,2087
20240628,090100,2349550,7670,7670,7670,7670,50
20240628,090000,1966050,7650,7650,7650,7650,257