KissMeData/037270/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,192400,366206665,3485,3485,3485,3485,4413
20240628,192300,366206665,3485,3485,3485,3485,0
20240628,192200,366206665,3485,3485,3485,3485,0
20240628,192100,366206665,3485,3485,3485,3485,0
20240628,192000,366206665,3485,3485,3485,3485,0
20240628,191900,366206665,3485,3485,3485,3485,0
20240628,191800,366206665,3485,3485,3485,3485,0
20240628,191700,366206665,3485,3485,3485,3485,0
20240628,191600,366206665,3485,3485,3485,3485,0
20240628,191500,366206665,3485,3485,3485,3485,0
20240628,191400,366206665,3485,3485,3485,3485,0
20240628,191300,366206665,3485,3485,3485,3485,0
20240628,191200,366206665,3485,3485,3485,3485,0
20240628,191100,366206665,3485,3485,3485,3485,0
20240628,191000,366206665,3485,3485,3485,3485,0
20240628,190900,366206665,3485,3485,3485,3485,0
20240628,190800,366206665,3485,3485,3485,3485,0
20240628,190700,366206665,3485,3485,3485,3485,0
20240628,190600,366206665,3485,3485,3485,3485,0
20240628,190500,366206665,3485,3485,3485,3485,0
20240628,190400,366206665,3485,3485,3485,3485,0
20240628,190300,366206665,3485,3485,3485,3485,0
20240628,190200,366206665,3485,3485,3485,3485,0
20240628,190100,366206665,3485,3485,3485,3485,0
20240628,190000,366206665,3485,3485,3485,3485,0
20240628,185900,366206665,3485,3485,3485,3485,0
20240628,185800,366206665,3485,3485,3485,3485,0
20240628,185700,366206665,3485,3485,3485,3485,0
20240628,185600,366206665,3485,3485,3485,3485,0
20240628,185500,366206665,3485,3485,3485,3485,0
20240628,185400,366206665,3485,3485,3485,3485,4413
20240628,185300,366206665,3485,3485,3485,3485,0
20240628,185200,366206665,3485,3485,3485,3485,0
20240628,185100,366206665,3485,3485,3485,3485,0
20240628,185000,366206665,3485,3485,3485,3485,0
20240628,184900,366206665,3485,3485,3485,3485,0
20240628,184800,366206665,3485,3485,3485,3485,0
20240628,184700,366206665,3485,3485,3485,3485,0
20240628,184600,366206665,3485,3485,3485,3485,0
20240628,184500,366206665,3485,3485,3485,3485,0
20240628,184400,366206665,3485,3485,3485,3485,0
20240628,184300,366206665,3485,3485,3485,3485,0
20240628,184200,366206665,3485,3485,3485,3485,0
20240628,184100,366206665,3485,3485,3485,3485,0
20240628,184000,366206665,3485,3485,3485,3485,0
20240628,183900,366206665,3485,3485,3485,3485,0
20240628,183800,366206665,3485,3485,3485,3485,0
20240628,183700,366206665,3485,3485,3485,3485,0
20240628,183600,366206665,3485,3485,3485,3485,0
20240628,183500,366206665,3485,3485,3485,3485,0
20240628,183400,366206665,3485,3485,3485,3485,0
20240628,183300,366206665,3485,3485,3485,3485,0
20240628,183200,366206665,3485,3485,3485,3485,0
20240628,183100,366206665,3485,3485,3485,3485,0
20240628,183000,366206665,3485,3485,3485,3485,0
20240628,182900,366206665,3485,3485,3485,3485,0
20240628,182800,366206665,3485,3485,3485,3485,0
20240628,182700,366206665,3485,3485,3485,3485,0
20240628,182600,366206665,3485,3485,3485,3485,0
20240628,182500,366206665,3485,3485,3485,3485,0
20240628,182400,366206665,3485,3485,3485,3485,4413
20240628,182300,366206665,3485,3485,3485,3485,0
20240628,182200,366206665,3485,3485,3485,3485,0
20240628,182100,366206665,3485,3485,3485,3485,0
20240628,182000,366206665,3485,3485,3485,3485,0
20240628,181900,366206665,3485,3485,3485,3485,0
20240628,181800,366206665,3485,3485,3485,3485,0
20240628,181700,366206665,3485,3485,3485,3485,0
20240628,181600,366206665,3485,3485,3485,3485,0
20240628,181500,366206665,3485,3485,3485,3485,0
20240628,181400,366206665,3485,3485,3485,3485,0
20240628,181300,366206665,3485,3485,3485,3485,0
20240628,181200,366206665,3485,3485,3485,3485,0
20240628,181100,366206665,3485,3485,3485,3485,0
20240628,181000,366206665,3485,3485,3485,3485,0
20240628,180900,366206665,3485,3485,3485,3485,0
20240628,180800,366206665,3485,3485,3485,3485,0
20240628,180700,366206665,3485,3485,3485,3485,0
20240628,180600,366206665,3485,3485,3485,3485,0
20240628,180500,366206665,3485,3485,3485,3485,0
20240628,180400,366206665,3485,3485,3485,3485,0
20240628,180300,366206665,3485,3485,3485,3485,0
20240628,180200,366206665,3485,3485,3485,3485,0
20240628,180100,366206665,3485,3485,3485,3485,0
20240628,180000,366206665,3485,3485,3485,3485,0
20240628,175900,366206665,3485,3485,3485,3485,0
20240628,175800,366206665,3485,3485,3485,3485,0
20240628,175700,366206665,3485,3485,3485,3485,0
20240628,175600,366206665,3485,3485,3485,3485,0
20240628,175500,366206665,3485,3485,3485,3485,0
20240628,175400,366206665,3485,3485,3485,3485,4413
20240628,175300,366206665,3485,3485,3485,3485,0
20240628,175200,366206665,3485,3485,3485,3485,0
20240628,175100,366206665,3485,3485,3485,3485,0
20240628,175000,366206665,3485,3485,3485,3485,0
20240628,174900,366206665,3485,3485,3485,3485,0
20240628,174800,366206665,3485,3485,3485,3485,0
20240628,174700,366206665,3485,3485,3485,3485,0
20240628,174600,366206665,3485,3485,3485,3485,0
20240628,174500,366206665,3485,3485,3485,3485,0
20240628,174400,366206665,3485,3485,3485,3485,0
20240628,174300,366206665,3485,3485,3485,3485,0
20240628,174200,366206665,3485,3485,3485,3485,0
20240628,174100,366206665,3485,3485,3485,3485,0
20240628,174000,366206665,3485,3485,3485,3485,0
20240628,173900,366206665,3485,3485,3485,3485,0
20240628,173800,366206665,3485,3485,3485,3485,0
20240628,173700,366206665,3485,3485,3485,3485,0
20240628,173600,366206665,3485,3485,3485,3485,0
20240628,173500,366206665,3485,3485,3485,3485,0
20240628,173400,366206665,3485,3485,3485,3485,0
20240628,173300,366206665,3485,3485,3485,3485,0
20240628,173200,366206665,3485,3485,3485,3485,0
20240628,173100,366206665,3485,3485,3485,3485,0
20240628,173000,366206665,3485,3485,3485,3485,0
20240628,172900,366206665,3485,3485,3485,3485,0
20240628,172800,366206665,3485,3485,3485,3485,0
20240628,172700,366206665,3485,3485,3485,3485,0
20240628,172600,366206665,3485,3485,3485,3485,0
20240628,172500,366206665,3485,3485,3485,3485,0
20240628,172400,366206665,3485,3485,3485,3485,4413
20240628,172300,366206665,3485,3485,3485,3485,0
20240628,172200,366206665,3485,3485,3485,3485,0
20240628,172100,366206665,3485,3485,3485,3485,0
20240628,172000,366206665,3485,3485,3485,3485,0
20240628,171900,366206665,3485,3485,3485,3485,0
20240628,171800,366206665,3485,3485,3485,3485,0
20240628,171700,366206665,3485,3485,3485,3485,0
20240628,171600,366206665,3485,3485,3485,3485,0
20240628,171500,366206665,3485,3485,3485,3485,0
20240628,171400,366206665,3485,3485,3485,3485,0
20240628,171300,366206665,3485,3485,3485,3485,0
20240628,171200,366206665,3485,3485,3485,3485,0
20240628,171100,366206665,3485,3485,3485,3485,0
20240628,171000,366206665,3485,3485,3485,3485,0
20240628,170900,366206665,3485,3485,3485,3485,0
20240628,170800,366206665,3485,3485,3485,3485,0
20240628,170700,366206665,3485,3485,3485,3485,0
20240628,170600,366206665,3485,3485,3485,3485,0
20240628,170500,366206665,3485,3485,3485,3485,0
20240628,170400,366206665,3485,3485,3485,3485,0
20240628,170300,366206665,3485,3485,3485,3485,0
20240628,170200,366206665,3485,3485,3485,3485,0
20240628,170100,366206665,3485,3485,3485,3485,0
20240628,170000,366206665,3485,3485,3485,3485,0
20240628,165900,366206665,3485,3485,3485,3485,0
20240628,165800,366206665,3485,3485,3485,3485,0
20240628,165700,366206665,3485,3485,3485,3485,0
20240628,165600,366206665,3485,3485,3485,3485,0
20240628,165500,366206665,3485,3485,3485,3485,0
20240628,165400,366206665,3485,3485,3485,3485,4413
20240628,165300,366206665,3485,3485,3485,3485,0
20240628,165200,366206665,3485,3485,3485,3485,0
20240628,165100,366206665,3485,3485,3485,3485,0
20240628,165000,366206665,3485,3485,3485,3485,0
20240628,164900,366206665,3485,3485,3485,3485,0
20240628,164800,366206665,3485,3485,3485,3485,0
20240628,164700,366206665,3485,3485,3485,3485,0
20240628,164600,366206665,3485,3485,3485,3485,0
20240628,164500,366206665,3485,3485,3485,3485,0
20240628,164400,366206665,3485,3485,3485,3485,0
20240628,164300,366206665,3485,3485,3485,3485,0
20240628,164200,366206665,3485,3485,3485,3485,0
20240628,164100,366206665,3485,3485,3485,3485,0
20240628,164000,366206665,3485,3485,3485,3485,0
20240628,163900,366206665,3485,3485,3485,3485,0
20240628,163800,366206665,3485,3485,3485,3485,0
20240628,163700,366206665,3485,3485,3485,3485,0
20240628,163600,366206665,3485,3485,3485,3485,0
20240628,163500,366206665,3485,3485,3485,3485,0
20240628,163400,366206665,3485,3485,3485,3485,0
20240628,163300,366206665,3485,3485,3485,3485,0
20240628,163200,366206665,3485,3485,3485,3485,0
20240628,163100,366206665,3485,3485,3485,3485,0
20240628,163000,366206665,3485,3485,3485,3485,0
20240628,162900,366206665,3485,3485,3485,3485,0
20240628,162800,366206665,3485,3485,3485,3485,0
20240628,162700,366206665,3485,3485,3485,3485,0
20240628,162600,366206665,3485,3485,3485,3485,0
20240628,162500,366206665,3485,3485,3485,3485,0
20240628,162400,366206665,3485,3485,3485,3485,4413
20240628,162300,366206665,3485,3485,3485,3485,0
20240628,162200,366206665,3485,3485,3485,3485,0
20240628,162100,366206665,3485,3485,3485,3485,0
20240628,162000,366206665,3485,3485,3485,3485,0
20240628,161900,366206665,3485,3485,3485,3485,0
20240628,161800,366206665,3485,3485,3485,3485,0
20240628,161700,366206665,3485,3485,3485,3485,0
20240628,161600,366206665,3485,3485,3485,3485,0
20240628,161500,366206665,3485,3485,3485,3485,0
20240628,161400,366206665,3485,3485,3485,3485,0
20240628,161300,366206665,3485,3485,3485,3485,0
20240628,161200,366206665,3485,3485,3485,3485,0
20240628,161100,366206665,3485,3485,3485,3485,0
20240628,161000,366206665,3485,3485,3485,3485,0
20240628,160900,366206665,3485,3485,3485,3485,0
20240628,160800,366206665,3485,3485,3485,3485,0
20240628,160700,366206665,3485,3485,3485,3485,0
20240628,160600,366206665,3485,3485,3485,3485,0
20240628,160500,366206665,3485,3485,3485,3485,0
20240628,160400,366206665,3485,3485,3485,3485,0
20240628,160300,366206665,3485,3485,3485,3485,0
20240628,160200,366206665,3485,3485,3485,3485,0
20240628,160100,366206665,3485,3485,3485,3485,0
20240628,160000,366206665,3485,3485,3485,3485,0
20240628,155900,366206665,3485,3485,3485,3485,0
20240628,155800,366206665,3485,3485,3485,3485,0
20240628,155700,366206665,3485,3485,3485,3485,0
20240628,155600,366206665,3485,3485,3485,3485,0
20240628,155500,366206665,3485,3485,3485,3485,0
20240628,155400,366206665,3485,3485,3485,3485,4413
20240628,155300,366206665,3485,3485,3485,3485,0
20240628,155200,366206665,3485,3485,3485,3485,0
20240628,155100,366206665,3485,3485,3485,3485,0
20240628,155000,366206665,3485,3485,3485,3485,0
20240628,154900,366206665,3485,3485,3485,3485,0
20240628,154800,366206665,3485,3485,3485,3485,0
20240628,154700,366206665,3485,3485,3485,3485,0
20240628,154600,366206665,3485,3485,3485,3485,0
20240628,154500,366206665,3485,3485,3485,3485,0
20240628,154400,366206665,3485,3485,3485,3485,0
20240628,154300,366206665,3485,3485,3485,3485,0
20240628,154200,366206665,3485,3485,3485,3485,0
20240628,154100,366206665,3485,3485,3485,3485,0
20240628,154000,366206665,3485,3485,3485,3485,0
20240628,153900,366206665,3485,3485,3485,3485,0
20240628,153800,366206665,3485,3485,3485,3485,0
20240628,153700,366206665,3485,3485,3485,3485,0
20240628,153600,366206665,3485,3485,3485,3485,0
20240628,153500,366206665,3485,3485,3485,3485,0
20240628,153400,366206665,3485,3485,3485,3485,0
20240628,153300,366206665,3485,3485,3485,3485,0
20240628,153200,366206665,3485,3485,3485,3485,0
20240628,153100,366206665,3485,3485,3485,3485,0
20240628,153000,366206665,3485,3485,3485,3485,4413
20240628,152900,350827360,3490,3490,3490,3490,0
20240628,152800,350827360,3490,3490,3490,3490,0
20240628,152700,350827360,3490,3490,3490,3490,0
20240628,152600,350827360,3490,3490,3490,3490,0
20240628,152500,350827360,3490,3490,3490,3490,0
20240628,152400,350827360,3490,3490,3490,3490,0
20240628,152300,350827360,3490,3490,3490,3490,0
20240628,152200,350827360,3490,3490,3490,3490,0
20240628,152100,350827360,3490,3490,3490,3490,0
20240628,152000,350827360,3490,3490,3490,3490,0
20240628,151900,350827360,3490,3485,3490,3485,257
20240628,151800,349931700,3490,3485,3490,3485,643
20240628,151700,347689050,3485,3485,3485,3485,30
20240628,151600,347584500,3485,3485,3485,3485,0
20240628,151500,347584500,3485,3485,3485,3485,0
20240628,151400,347584500,3485,3485,3485,3485,5
20240628,151300,347567075,3485,3485,3485,3485,99
20240628,151200,347222060,3480,3480,3480,3480,0
20240628,151100,347222060,3480,3480,3480,3480,56
20240628,151000,347027180,3480,3475,3480,3475,2486
20240628,150900,338376750,3475,3475,3475,3475,400
20240628,150800,336986750,3475,3475,3475,3475,563
20240628,150700,335030325,3475,3475,3475,3475,110
20240628,150600,334648075,3480,3480,3480,3480,74
20240628,150500,334390555,3485,3485,3485,3485,0
20240628,150400,334390555,3485,3480,3485,3475,88
20240628,150300,334084725,3480,3485,3485,3480,4
20240628,150200,334070795,3485,3485,3485,3485,694
20240628,150100,331652205,3490,3490,3490,3485,205
20240628,150000,330936780,3480,3485,3485,3480,10
20240628,145900,330901975,3485,3480,3485,3480,1634
20240628,145800,325214935,3475,3475,3475,3475,73
20240628,145700,324961260,3470,3470,3470,3470,15
20240628,145600,324909210,3480,3480,3480,3480,1
20240628,145500,324905730,3470,3470,3470,3470,1
20240628,145400,324902260,3480,3480,3480,3480,1
20240628,145300,324898780,3460,3460,3460,3460,8
20240628,145200,324871100,3465,3480,3480,3465,2219
20240628,145100,317171780,3480,3485,3485,3480,76
20240628,145000,316907165,3485,3485,3485,3485,2
20240628,144900,316900195,3485,3485,3490,3485,43
20240628,144800,316750240,3490,3490,3490,3490,0
20240628,144700,316750240,3490,3490,3490,3490,0
20240628,144600,316750240,3490,3485,3490,3485,11
20240628,144500,316711900,3490,3490,3490,3490,0
20240628,144400,316711900,3490,3485,3490,3485,13
20240628,144300,316666580,3490,3485,3490,3485,43
20240628,144200,316516670,3485,3485,3485,3485,0
20240628,144100,316516670,3485,3485,3485,3485,10
20240628,144000,316481820,3480,3480,3480,3480,0
20240628,143900,316481820,3480,3480,3480,3480,0
20240628,143800,316481820,3480,3480,3480,3480,328
20240628,143700,315340380,3480,3480,3480,3480,404
20240628,143600,313934460,3485,3485,3485,3485,0
20240628,143500,313934460,3485,3490,3490,3485,101
20240628,143400,313581975,3490,3490,3490,3490,20
20240628,143300,313512175,3490,3490,3490,3490,0
20240628,143200,313512175,3490,3490,3490,3490,138
20240628,143100,313030555,3490,3490,3490,3490,0
20240628,143000,313030555,3490,3485,3490,3485,345
20240628,142900,311828225,3485,3485,3485,3485,38
20240628,142800,311695795,3485,3485,3485,3485,0
20240628,142700,311695795,3485,3485,3485,3485,0
20240628,142600,311695795,3485,3485,3485,3485,0
20240628,142500,311695795,3485,3485,3485,3485,0
20240628,142400,311695795,3485,3485,3485,3485,100
20240628,142300,311347295,3485,3485,3485,3485,60
20240628,142200,311138195,3485,3485,3485,3485,0
20240628,142100,311138195,3485,3490,3490,3485,822
20240628,142000,308273475,3490,3490,3490,3490,5
20240628,141900,308256025,3490,3490,3490,3490,1
20240628,141800,308252535,3480,3480,3480,3480,0
20240628,141700,308252535,3480,3480,3480,3480,0
20240628,141600,308252535,3480,3480,3480,3480,0
20240628,141500,308252535,3480,3480,3480,3480,30
20240628,141400,308148135,3480,3480,3480,3480,100
20240628,141300,307800135,3490,3480,3490,3480,190
20240628,141200,307138785,3490,3490,3490,3490,2
20240628,141100,307131805,3490,3490,3490,3490,0
20240628,141000,307131805,3490,3490,3490,3490,94
20240628,140900,306803745,3480,3480,3480,3480,0
20240628,140800,306803745,3480,3480,3480,3480,50
20240628,140700,306629745,3490,3485,3490,3480,1368
20240628,140600,301866340,3485,3485,3485,3485,0
20240628,140500,301866340,3485,3485,3485,3485,0
20240628,140400,301866340,3485,3485,3485,3485,0
20240628,140300,301866340,3485,3485,3485,3485,1
20240628,140200,301862855,3485,3485,3485,3485,0
20240628,140100,301862855,3485,3485,3485,3485,0
20240628,140000,301862855,3485,3485,3485,3485,0
20240628,135900,301862855,3485,3485,3485,3485,0
20240628,135800,301862855,3485,3485,3485,3485,51
20240628,135700,301685120,3485,3485,3485,3485,8
20240628,135600,301657240,3485,3485,3485,3485,3
20240628,135500,301646785,3485,3485,3485,3485,1
20240628,135400,301643300,3480,3480,3480,3480,813
20240628,135300,298814060,3480,3480,3480,3480,87
20240628,135200,298511300,3480,3480,3480,3480,9
20240628,135100,298479980,3475,3480,3480,3475,4
20240628,135000,298466065,3480,3480,3480,3480,4
20240628,134900,298452145,3480,3475,3480,3475,472
20240628,134800,296811935,3475,3475,3475,3475,28
20240628,134700,296714635,3475,3475,3475,3475,0
20240628,134600,296714635,3475,3475,3475,3475,0
20240628,134500,296714635,3475,3475,3475,3475,0
20240628,134400,296714635,3475,3475,3475,3475,0
20240628,134300,296714635,3475,3475,3475,3475,0
20240628,134200,296714635,3475,3475,3475,3475,0
20240628,134100,296714635,3475,3475,3475,3475,101
20240628,134000,296363660,3475,3475,3475,3475,100
20240628,133900,296016160,3475,3480,3480,3475,71
20240628,133800,295769430,3480,3480,3480,3480,1
20240628,133700,295765950,3480,3480,3480,3480,0
20240628,133600,295765950,3480,3480,3480,3480,0
20240628,133500,295765950,3480,3480,3480,3480,100
20240628,133400,295417950,3480,3480,3480,3480,0
20240628,133300,295417950,3480,3480,3480,3480,0
20240628,133200,295417950,3480,3480,3480,3480,500
20240628,133100,293677950,3480,3480,3480,3480,100
20240628,133000,293329950,3485,3485,3485,3485,50
20240628,132900,293155700,3485,3485,3485,3485,0
20240628,132800,293155700,3485,3485,3485,3485,1
20240628,132700,293152215,3485,3485,3485,3485,10
20240628,132600,293117365,3475,3475,3475,3475,0
20240628,132500,293117365,3475,3475,3475,3475,0
20240628,132400,293117365,3475,3475,3475,3475,1
20240628,132300,293113890,3475,3480,3480,3475,800
20240628,132200,290332820,3485,3485,3485,3485,0
20240628,132100,290332820,3485,3485,3485,3485,0
20240628,132000,290332820,3485,3485,3485,3485,4
20240628,131900,290318880,3485,3485,3485,3485,0
20240628,131800,290318880,3485,3485,3485,3485,1
20240628,131700,290315395,3480,3480,3480,3480,0
20240628,131600,290315395,3480,3480,3480,3480,1
20240628,131500,290311915,3480,3480,3480,3480,754
20240628,131400,287687995,3485,3485,3485,3485,0
20240628,131300,287687995,3485,3485,3485,3485,0
20240628,131200,287687995,3485,3485,3485,3485,446
20240628,131100,286133685,3485,3490,3490,3485,482
20240628,131000,284452065,3495,3495,3495,3495,0
20240628,130900,284452065,3495,3495,3495,3495,9
20240628,130800,284420610,3500,3500,3500,3500,100
20240628,130700,284070610,3500,3500,3500,3500,0
20240628,130600,284070610,3500,3500,3500,3500,0
20240628,130500,284070610,3500,3500,3500,3500,0
20240628,130400,284070610,3500,3500,3500,3500,143
20240628,130300,283570110,3500,3500,3500,3500,6
20240628,130200,283549110,3495,3495,3495,3495,0
20240628,130100,283549110,3495,3495,3495,3495,0
20240628,130000,283549110,3495,3495,3495,3495,0
20240628,125900,283549110,3495,3500,3500,3495,44
20240628,125800,283395285,3500,3500,3500,3500,0
20240628,125700,283395285,3500,3500,3500,3500,20
20240628,125600,283325285,3500,3500,3500,3500,0
20240628,125500,283325285,3500,3500,3500,3500,0
20240628,125400,283325285,3500,3500,3500,3500,100
20240628,125300,282975285,3495,3495,3495,3495,0
20240628,125200,282975285,3495,3495,3495,3495,4
20240628,125100,282961305,3495,3500,3500,3495,3
20240628,125000,282950815,3495,3495,3495,3495,5
20240628,124900,282933340,3500,3495,3500,3495,14
20240628,124800,282884350,3490,3490,3490,3490,0
20240628,124700,282884350,3490,3495,3495,3490,337
20240628,124600,281708050,3500,3500,3500,3500,0
20240628,124500,281708050,3500,3500,3500,3500,0
20240628,124400,281708050,3500,3500,3500,3500,0
20240628,124300,281708050,3500,3500,3500,3500,0
20240628,124200,281708050,3500,3500,3500,3500,100
20240628,124100,281358050,3490,3490,3490,3490,0
20240628,124000,281358050,3490,3490,3490,3490,29
20240628,123900,281256840,3500,3500,3500,3500,10
20240628,123800,281221840,3500,3500,3500,3500,0
20240628,123700,281221840,3500,3500,3500,3500,0
20240628,123600,281221840,3500,3500,3500,3500,301
20240628,123500,280168340,3500,3500,3500,3500,0
20240628,123400,280168340,3500,3495,3500,3495,1531
20240628,123300,274812040,3495,3495,3495,3495,0
20240628,123200,274812040,3495,3495,3495,3495,0
20240628,123100,274812040,3495,3495,3495,3495,0
20240628,123000,274812040,3495,3490,3495,3490,25
20240628,122900,274724765,3485,3485,3485,3485,0
20240628,122800,274724765,3485,3485,3485,3485,50
20240628,122700,274550515,3495,3495,3495,3495,0
20240628,122600,274550515,3495,3495,3495,3495,0
20240628,122500,274550515,3495,3495,3495,3495,0
20240628,122400,274550515,3495,3495,3495,3495,0
20240628,122300,274550515,3495,3495,3495,3495,289
20240628,122200,273540460,3495,3485,3495,3485,303
20240628,122100,272482940,3485,3485,3485,3485,1
20240628,122000,272479455,3480,3480,3480,3480,1
20240628,121900,272475975,3480,3480,3480,3480,0
20240628,121800,272475975,3480,3480,3480,3480,0
20240628,121700,272475975,3480,3480,3480,3480,0
20240628,121600,272475975,3480,3480,3480,3475,2268
20240628,121500,264583355,3475,3475,3475,3475,0
20240628,121400,264583355,3475,3475,3475,3475,0
20240628,121300,264583355,3475,3475,3475,3475,21
20240628,121200,264510380,3470,3470,3470,3470,0
20240628,121100,264510380,3470,3470,3470,3470,269
20240628,121000,263576950,3470,3470,3470,3470,0
20240628,120900,263576950,3470,3470,3470,3470,86
20240628,120800,263278530,3470,3470,3470,3470,0
20240628,120700,263278530,3470,3470,3470,3470,0
20240628,120600,263278530,3470,3470,3470,3470,0
20240628,120500,263278530,3470,3470,3470,3470,19
20240628,120400,263212600,3470,3470,3470,3470,14
20240628,120300,263164020,3470,3470,3470,3470,30
20240628,120200,263059920,3470,3470,3470,3470,0
20240628,120100,263059920,3470,3470,3470,3470,0
20240628,120000,263059920,3470,3470,3470,3470,1
20240628,115900,263056450,3470,3470,3470,3470,5
20240628,115800,263039100,3470,3470,3470,3470,0
20240628,115700,263039100,3470,3470,3470,3470,0
20240628,115600,263039100,3470,3470,3470,3470,2
20240628,115500,263032160,3470,3470,3470,3465,35
20240628,115400,262910715,3470,3470,3470,3470,0
20240628,115300,262910715,3470,3470,3470,3470,5
20240628,115200,262893365,3480,3480,3480,3480,0
20240628,115100,262893365,3480,3480,3480,3480,3
20240628,115000,262882925,3480,3480,3480,3480,0
20240628,114900,262882925,3480,3480,3480,3480,0
20240628,114800,262882925,3480,3480,3480,3480,0
20240628,114700,262882925,3480,3480,3480,3480,5
20240628,114600,262865525,3480,3480,3480,3480,14
20240628,114500,262816805,3480,3480,3480,3480,0
20240628,114400,262816805,3480,3480,3480,3480,0
20240628,114300,262816805,3480,3480,3480,3480,0
20240628,114200,262816805,3480,3480,3480,3480,0
20240628,114100,262816805,3480,3455,3480,3455,336
20240628,114000,261653470,3470,3470,3470,3470,0
20240628,113900,261653470,3470,3470,3470,3470,98
20240628,113800,261313410,3470,3460,3470,3460,45
20240628,113700,261157430,3460,3460,3460,3460,8
20240628,113600,261129750,3460,3460,3460,3460,84
20240628,113500,260839110,3465,3460,3465,3460,10
20240628,113400,260804480,3460,3465,3465,3460,2108
20240628,113300,253510315,3465,3465,3465,3465,49
20240628,113200,253340530,3465,3470,3470,3465,101
20240628,113100,252990560,3470,3470,3470,3470,0
20240628,113000,252990560,3470,3470,3470,3470,250
20240628,112900,252123060,3480,3480,3480,3480,0
20240628,112800,252123060,3480,3480,3480,3480,0
20240628,112700,252123060,3480,3480,3480,3480,0
20240628,112600,252123060,3480,3480,3480,3480,0
20240628,112500,252123060,3480,3475,3480,3465,52
20240628,112400,251942760,3480,3475,3480,3475,92
20240628,112300,251622820,3470,3465,3470,3465,1147
20240628,112200,247648425,3470,3470,3470,3470,0
20240628,112100,247648425,3470,3470,3470,3470,35
20240628,112000,247526975,3465,3465,3465,3465,100
20240628,111900,247180475,3470,3470,3470,3470,150
20240628,111800,246659975,3470,3470,3470,3470,0
20240628,111700,246659975,3470,3470,3470,3470,0
20240628,111600,246659975,3470,3465,3470,3465,27
20240628,111500,246566410,3465,3465,3465,3465,63
20240628,111400,246348115,3465,3465,3465,3465,100
20240628,111300,246001615,3470,3470,3470,3470,0
20240628,111200,246001615,3470,3470,3470,3470,36
20240628,111100,245876695,3475,3475,3475,3475,1
20240628,111000,245873220,3480,3480,3480,3475,90
20240628,110900,245560460,3475,3480,3480,3475,75
20240628,110800,245299620,3480,3480,3480,3480,1
20240628,110700,245296140,3475,3475,3475,3475,0
20240628,110600,245296140,3475,3480,3480,3475,30
20240628,110500,245191840,3480,3480,3480,3480,10
20240628,110400,245157040,3480,3480,3480,3480,21
20240628,110300,245083960,3480,3480,3480,3480,0
20240628,110200,245083960,3480,3480,3480,3480,2
20240628,110100,245077000,3475,3475,3475,3475,103
20240628,110000,244719075,3475,3475,3475,3475,3
20240628,105900,244708650,3475,3480,3480,3475,116
20240628,105800,244304975,3480,3480,3480,3480,250
20240628,105700,243434975,3480,3480,3480,3480,300
20240628,105600,242390975,3480,3480,3480,3480,1
20240628,105500,242387495,3470,3470,3470,3470,1
20240628,105400,242384025,3480,3480,3480,3480,0
20240628,105300,242384025,3480,3480,3480,3480,2
20240628,105200,242377065,3480,3480,3480,3480,2
20240628,105100,242370105,3470,3480,3480,3470,2389
20240628,105000,234078740,3480,3480,3480,3470,302
20240628,104900,233028065,3480,3485,3485,3480,1489
20240628,104800,227843410,3490,3490,3490,3490,1
20240628,104700,227839920,3485,3485,3485,3485,2
20240628,104600,227832950,3490,3490,3490,3490,0
20240628,104500,227832950,3490,3490,3490,3490,0
20240628,104400,227832950,3490,3490,3490,3490,101
20240628,104300,227480460,3485,3490,3490,3485,194
20240628,104200,226803870,3485,3485,3485,3485,20
20240628,104100,226734170,3485,3490,3490,3485,13
20240628,104000,226688805,3490,3495,3495,3490,86
20240628,103900,226388650,3495,3490,3495,3485,203
20240628,103800,225680310,3490,3495,3495,3490,122
20240628,103700,225254415,3495,3495,3495,3495,58
20240628,103600,225051705,3495,3495,3495,3490,220
20240628,103500,224283800,3490,3495,3495,3490,1712
20240628,103400,218308370,3500,3500,3500,3500,6
20240628,103300,218287370,3510,3510,3510,3510,0
20240628,103200,218287370,3510,3510,3510,3510,30
20240628,103100,218182070,3510,3510,3510,3510,0
20240628,103000,218182070,3510,3510,3510,3510,2
20240628,102900,218175050,3510,3510,3510,3510,45
20240628,102800,218017100,3510,3510,3510,3510,14
20240628,102700,217967960,3510,3510,3510,3510,108
20240628,102600,217588880,3510,3510,3510,3490,537
20240628,102500,215713750,3510,3505,3510,3505,345
20240628,102400,214504065,3510,3505,3510,3505,443
20240628,102300,212950595,3505,3505,3505,3505,14
20240628,102200,212901525,3505,3510,3510,3505,61
20240628,102100,212687595,3510,3510,3510,3510,10
20240628,102000,212652495,3510,3510,3510,3510,1
20240628,101900,212648985,3510,3510,3510,3510,300
20240628,101800,211595985,3510,3505,3510,3505,288
20240628,101700,210585120,3510,3510,3510,3510,0
20240628,101600,210585120,3510,3510,3510,3495,35
20240628,101500,210462570,3515,3510,3515,3510,43
20240628,101400,210311635,3515,3500,3515,3500,5765
20240628,101300,190096585,3500,3500,3500,3485,3474
20240628,101200,177963735,3500,3495,3500,3495,331
20240628,101100,176806860,3500,3500,3500,3500,1277
20240628,101000,172337360,3500,3495,3500,3495,244
20240628,100900,171484450,3495,3495,3495,3495,1
20240628,100800,171480955,3495,3495,3495,3495,506
20240628,100700,169712485,3495,3490,3495,3490,101
20240628,100600,169359585,3490,3495,3495,3490,255
20240628,100500,168468465,3495,3495,3495,3495,77
20240628,100400,168199350,3490,3490,3495,3490,171
20240628,100300,167602555,3495,3495,3495,3490,205
20240628,100200,166887045,3490,3490,3490,3490,9
20240628,100100,166855635,3495,3495,3495,3495,7
20240628,100000,166831170,3495,3495,3495,3495,21
20240628,095900,166757775,3495,3500,3500,3495,232
20240628,095800,165946835,3500,3495,3500,3495,8
20240628,095700,165918865,3495,3495,3495,3495,8
20240628,095600,165890905,3495,3495,3495,3490,16
20240628,095500,165835010,3500,3500,3500,3500,0
20240628,095400,165835010,3500,3500,3500,3500,0
20240628,095300,165835010,3500,3500,3500,3500,9
20240628,095200,165803510,3500,3490,3500,3490,24
20240628,095100,165719570,3500,3490,3500,3490,520
20240628,095000,163899670,3490,3490,3490,3490,3
20240628,094900,163889200,3500,3500,3500,3500,168
20240628,094800,163301200,3500,3500,3500,3500,50
20240628,094700,163126200,3500,3500,3500,3500,354
20240628,094600,161887200,3500,3505,3505,3500,145
20240628,094500,161379650,3505,3505,3505,3505,589
20240628,094400,159315205,3505,3505,3505,3500,738
20240628,094300,156729165,3505,3505,3505,3500,1235
20240628,094200,152406645,3505,3495,3505,3495,2217
20240628,094100,144638995,3495,3495,3495,3495,401
20240628,094000,143237500,3495,3490,3495,3490,42
20240628,093900,143090825,3490,3500,3500,3490,1008
20240628,093800,139562905,3490,3505,3505,3490,1163
20240628,093700,135492385,3505,3500,3505,3500,1559
20240628,093600,130035455,3500,3495,3500,3495,139
20240628,093500,129549525,3495,3500,3500,3490,304
20240628,093400,128488540,3490,3500,3505,3490,1368
20240628,093300,123702740,3500,3495,3505,3490,3710
20240628,093200,110729165,3495,3495,3495,3495,777
20240628,093100,108013550,3495,3495,3495,3490,757
20240628,093000,105369035,3495,3490,3495,3490,6030
20240628,092900,84323660,3490,3490,3490,3490,2406
20240628,092800,75926720,3490,3485,3495,3485,1081
20240628,092700,72151620,3480,3480,3480,3480,2
20240628,092600,72144660,3480,3480,3480,3480,0
20240628,092500,72144660,3480,3490,3490,3480,939
20240628,092400,68871155,3490,3480,3495,3475,5242
20240628,092300,50623025,3480,3465,3480,3435,2019
20240628,092200,43629765,3460,3460,3460,3460,5
20240628,092100,43612465,3460,3460,3465,3460,428
20240628,092000,42129885,3465,3460,3465,3460,2
20240628,091900,42122960,3460,3450,3460,3450,547
20240628,091800,40231780,3450,3450,3450,3450,68
20240628,091700,39997180,3460,3450,3460,3430,722
20240628,091600,37515815,3460,3460,3460,3460,10
20240628,091500,37481215,3460,3460,3460,3460,5
20240628,091400,37463915,3460,3460,3460,3460,4
20240628,091300,37450075,3460,3450,3460,3430,1004
20240628,091200,34001820,3460,3460,3460,3460,10
20240628,091100,33967220,3460,3450,3460,3450,6844
20240628,091000,10345230,3445,3440,3445,3440,559
20240628,090900,8420420,3430,3430,3430,3430,0
20240628,090800,8420420,3430,3430,3430,3430,461
20240628,090700,6839190,3430,3420,3430,3420,411
20240628,090600,5433465,3420,3420,3420,3420,0
20240628,090500,5433465,3420,3425,3425,3420,752
20240628,090400,2861610,3430,3430,3430,3430,0
20240628,090300,2861610,3430,3430,3430,3430,1
20240628,090200,2858180,3400,3400,3400,3400,0
20240628,090100,2858180,3400,3400,3400,3400,500
20240628,090000,1158180,3430,3395,3430,3395,341