KissMeData/030530/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191500,389132970,3410,3410,3410,3410,1850
20240628,191400,389132970,3410,3410,3410,3410,0
20240628,191300,389132970,3410,3410,3410,3410,0
20240628,191200,389132970,3410,3410,3410,3410,0
20240628,191100,389132970,3410,3410,3410,3410,0
20240628,191000,389132970,3410,3410,3410,3410,0
20240628,190900,389132970,3410,3410,3410,3410,0
20240628,190800,389132970,3410,3410,3410,3410,0
20240628,190700,389132970,3410,3410,3410,3410,0
20240628,190600,389132970,3410,3410,3410,3410,0
20240628,190500,389132970,3410,3410,3410,3410,0
20240628,190400,389132970,3410,3410,3410,3410,0
20240628,190300,389132970,3410,3410,3410,3410,0
20240628,190200,389132970,3410,3410,3410,3410,0
20240628,190100,389132970,3410,3410,3410,3410,0
20240628,190000,389132970,3410,3410,3410,3410,0
20240628,185900,389132970,3410,3410,3410,3410,0
20240628,185800,389132970,3410,3410,3410,3410,0
20240628,185700,389132970,3410,3410,3410,3410,0
20240628,185600,389132970,3410,3410,3410,3410,0
20240628,185500,389132970,3410,3410,3410,3410,0
20240628,185400,389132970,3410,3410,3410,3410,0
20240628,185300,389132970,3410,3410,3410,3410,0
20240628,185200,389132970,3410,3410,3410,3410,0
20240628,185100,389132970,3410,3410,3410,3410,0
20240628,185000,389132970,3410,3410,3410,3410,0
20240628,184900,389132970,3410,3410,3410,3410,0
20240628,184800,389132970,3410,3410,3410,3410,0
20240628,184700,389132970,3410,3410,3410,3410,0
20240628,184600,389132970,3410,3410,3410,3410,0
20240628,184500,389132970,3410,3410,3410,3410,1850
20240628,184400,389132970,3410,3410,3410,3410,0
20240628,184300,389132970,3410,3410,3410,3410,0
20240628,184200,389132970,3410,3410,3410,3410,0
20240628,184100,389132970,3410,3410,3410,3410,0
20240628,184000,389132970,3410,3410,3410,3410,0
20240628,183900,389132970,3410,3410,3410,3410,0
20240628,183800,389132970,3410,3410,3410,3410,0
20240628,183700,389132970,3410,3410,3410,3410,0
20240628,183600,389132970,3410,3410,3410,3410,0
20240628,183500,389132970,3410,3410,3410,3410,0
20240628,183400,389132970,3410,3410,3410,3410,0
20240628,183300,389132970,3410,3410,3410,3410,0
20240628,183200,389132970,3410,3410,3410,3410,0
20240628,183100,389132970,3410,3410,3410,3410,0
20240628,183000,389132970,3410,3410,3410,3410,0
20240628,182900,389132970,3410,3410,3410,3410,0
20240628,182800,389132970,3410,3410,3410,3410,0
20240628,182700,389132970,3410,3410,3410,3410,0
20240628,182600,389132970,3410,3410,3410,3410,0
20240628,182500,389132970,3410,3410,3410,3410,0
20240628,182400,389132970,3410,3410,3410,3410,0
20240628,182300,389132970,3410,3410,3410,3410,0
20240628,182200,389132970,3410,3410,3410,3410,0
20240628,182100,389132970,3410,3410,3410,3410,0
20240628,182000,389132970,3410,3410,3410,3410,0
20240628,181900,389132970,3410,3410,3410,3410,0
20240628,181800,389132970,3410,3410,3410,3410,0
20240628,181700,389132970,3410,3410,3410,3410,0
20240628,181600,389132970,3410,3410,3410,3410,0
20240628,181500,389132970,3410,3410,3410,3410,1850
20240628,181400,389132970,3410,3410,3410,3410,0
20240628,181300,389132970,3410,3410,3410,3410,0
20240628,181200,389132970,3410,3410,3410,3410,0
20240628,181100,389132970,3410,3410,3410,3410,0
20240628,181000,389132970,3410,3410,3410,3410,0
20240628,180900,389132970,3410,3410,3410,3410,0
20240628,180800,389132970,3410,3410,3410,3410,0
20240628,180700,389132970,3410,3410,3410,3410,0
20240628,180600,389132970,3410,3410,3410,3410,0
20240628,180500,389132970,3410,3410,3410,3410,0
20240628,180400,389132970,3410,3410,3410,3410,0
20240628,180300,389132970,3410,3410,3410,3410,0
20240628,180200,389132970,3410,3410,3410,3410,0
20240628,180100,389132970,3410,3410,3410,3410,0
20240628,180000,389132970,3410,3410,3410,3410,0
20240628,175900,389132970,3410,3410,3410,3410,0
20240628,175800,389132970,3410,3410,3410,3410,0
20240628,175700,389132970,3410,3410,3410,3410,0
20240628,175600,389132970,3410,3410,3410,3410,0
20240628,175500,389132970,3410,3410,3410,3410,0
20240628,175400,389132970,3410,3410,3410,3410,0
20240628,175300,389132970,3410,3410,3410,3410,0
20240628,175200,389132970,3410,3410,3410,3410,0
20240628,175100,389132970,3410,3410,3410,3410,0
20240628,175000,389132970,3410,3410,3410,3410,0
20240628,174900,389132970,3410,3410,3410,3410,0
20240628,174800,389132970,3410,3410,3410,3410,0
20240628,174700,389132970,3410,3410,3410,3410,0
20240628,174600,389132970,3410,3410,3410,3410,0
20240628,174500,389132970,3410,3410,3410,3410,1850
20240628,174400,389132970,3410,3410,3410,3410,0
20240628,174300,389132970,3410,3410,3410,3410,0
20240628,174200,389132970,3410,3410,3410,3410,0
20240628,174100,389132970,3410,3410,3410,3410,0
20240628,174000,389132970,3410,3410,3410,3410,0
20240628,173900,389132970,3410,3410,3410,3410,0
20240628,173800,389132970,3410,3410,3410,3410,0
20240628,173700,389132970,3410,3410,3410,3410,0
20240628,173600,389132970,3410,3410,3410,3410,0
20240628,173500,389132970,3410,3410,3410,3410,0
20240628,173400,389132970,3410,3410,3410,3410,0
20240628,173300,389132970,3410,3410,3410,3410,0
20240628,173200,389132970,3410,3410,3410,3410,0
20240628,173100,389132970,3410,3410,3410,3410,0
20240628,173000,389132970,3410,3410,3410,3410,0
20240628,172900,389132970,3410,3410,3410,3410,0
20240628,172800,389132970,3410,3410,3410,3410,0
20240628,172700,389132970,3410,3410,3410,3410,0
20240628,172600,389132970,3410,3410,3410,3410,0
20240628,172500,389132970,3410,3410,3410,3410,0
20240628,172400,389132970,3410,3410,3410,3410,0
20240628,172300,389132970,3410,3410,3410,3410,0
20240628,172200,389132970,3410,3410,3410,3410,0
20240628,172100,389132970,3410,3410,3410,3410,0
20240628,172000,389132970,3410,3410,3410,3410,0
20240628,171900,389132970,3410,3410,3410,3410,0
20240628,171800,389132970,3410,3410,3410,3410,0
20240628,171700,389132970,3410,3410,3410,3410,0
20240628,171600,389132970,3410,3410,3410,3410,0
20240628,171500,389132970,3410,3410,3410,3410,1850
20240628,171400,389132970,3410,3410,3410,3410,0
20240628,171300,389132970,3410,3410,3410,3410,0
20240628,171200,389132970,3410,3410,3410,3410,0
20240628,171100,389132970,3410,3410,3410,3410,0
20240628,171000,389132970,3410,3410,3410,3410,0
20240628,170900,389132970,3410,3410,3410,3410,0
20240628,170800,389132970,3410,3410,3410,3410,0
20240628,170700,389132970,3410,3410,3410,3410,0
20240628,170600,389132970,3410,3410,3410,3410,0
20240628,170500,389132970,3410,3410,3410,3410,0
20240628,170400,389132970,3410,3410,3410,3410,0
20240628,170300,389132970,3410,3410,3410,3410,0
20240628,170200,389132970,3410,3410,3410,3410,0
20240628,170100,389132970,3410,3410,3410,3410,0
20240628,170000,389132970,3410,3410,3410,3410,0
20240628,165900,389132970,3410,3410,3410,3410,0
20240628,165800,389132970,3410,3410,3410,3410,0
20240628,165700,389132970,3410,3410,3410,3410,0
20240628,165600,389132970,3410,3410,3410,3410,0
20240628,165500,389132970,3410,3410,3410,3410,0
20240628,165400,389132970,3410,3410,3410,3410,0
20240628,165300,389132970,3410,3410,3410,3410,0
20240628,165200,389132970,3410,3410,3410,3410,0
20240628,165100,389132970,3410,3410,3410,3410,0
20240628,165000,389132970,3410,3410,3410,3410,0
20240628,164900,389132970,3410,3410,3410,3410,0
20240628,164800,389132970,3410,3410,3410,3410,0
20240628,164700,389132970,3410,3410,3410,3410,0
20240628,164600,389132970,3410,3410,3410,3410,0
20240628,164500,389132970,3410,3410,3410,3410,1850
20240628,164400,389132970,3410,3410,3410,3410,0
20240628,164300,389132970,3410,3410,3410,3410,0
20240628,164200,389132970,3410,3410,3410,3410,0
20240628,164100,389132970,3410,3410,3410,3410,0
20240628,164000,389132970,3410,3410,3410,3410,0
20240628,163900,389132970,3410,3410,3410,3410,0
20240628,163800,389132970,3410,3410,3410,3410,0
20240628,163700,389132970,3410,3410,3410,3410,0
20240628,163600,389132970,3410,3410,3410,3410,0
20240628,163500,389132970,3410,3410,3410,3410,0
20240628,163400,389132970,3410,3410,3410,3410,0
20240628,163300,389132970,3410,3410,3410,3410,0
20240628,163200,389132970,3410,3410,3410,3410,0
20240628,163100,389132970,3410,3410,3410,3410,0
20240628,163000,389132970,3410,3410,3410,3410,0
20240628,162900,389132970,3410,3410,3410,3410,0
20240628,162800,389132970,3410,3410,3410,3410,0
20240628,162700,389132970,3410,3410,3410,3410,0
20240628,162600,389132970,3410,3410,3410,3410,0
20240628,162500,389132970,3410,3410,3410,3410,0
20240628,162400,389132970,3410,3410,3410,3410,0
20240628,162300,389132970,3410,3410,3410,3410,0
20240628,162200,389132970,3410,3410,3410,3410,0
20240628,162100,389132970,3410,3410,3410,3410,0
20240628,162000,389132970,3410,3410,3410,3410,0
20240628,161900,389132970,3410,3410,3410,3410,0
20240628,161800,389132970,3410,3410,3410,3410,0
20240628,161700,389132970,3410,3410,3410,3410,0
20240628,161600,389132970,3410,3410,3410,3410,0
20240628,161500,389132970,3410,3410,3410,3410,1850
20240628,161400,389132970,3410,3410,3410,3410,0
20240628,161300,389132970,3410,3410,3410,3410,0
20240628,161200,389132970,3410,3410,3410,3410,0
20240628,161100,389132970,3410,3410,3410,3410,0
20240628,161000,389132970,3410,3410,3410,3410,0
20240628,160900,389132970,3410,3410,3410,3410,0
20240628,160800,389132970,3410,3410,3410,3410,0
20240628,160700,389132970,3410,3410,3410,3410,0
20240628,160600,389132970,3410,3410,3410,3410,0
20240628,160500,389132970,3410,3410,3410,3410,0
20240628,160400,389132970,3410,3410,3410,3410,0
20240628,160300,389132970,3410,3410,3410,3410,0
20240628,160200,389132970,3410,3410,3410,3410,0
20240628,160100,389132970,3410,3410,3410,3410,0
20240628,160000,389132970,3410,3410,3410,3410,0
20240628,155900,389132970,3410,3410,3410,3410,0
20240628,155800,389132970,3410,3410,3410,3410,0
20240628,155700,389132970,3410,3410,3410,3410,0
20240628,155600,389132970,3410,3410,3410,3410,0
20240628,155500,389132970,3410,3410,3410,3410,0
20240628,155400,389132970,3410,3410,3410,3410,0
20240628,155300,389132970,3410,3410,3410,3410,0
20240628,155200,389132970,3410,3410,3410,3410,0
20240628,155100,389132970,3410,3410,3410,3410,0
20240628,155000,389132970,3410,3410,3410,3410,0
20240628,154900,389132970,3410,3410,3410,3410,0
20240628,154800,389132970,3410,3410,3410,3410,0
20240628,154700,389132970,3410,3410,3410,3410,0
20240628,154600,389132970,3410,3410,3410,3410,0
20240628,154500,389132970,3410,3410,3410,3410,1850
20240628,154400,389132970,3410,3410,3410,3410,0
20240628,154300,389132970,3410,3410,3410,3410,0
20240628,154200,389132970,3410,3410,3410,3410,0
20240628,154100,389132970,3410,3410,3410,3410,0
20240628,154000,389132970,3410,3410,3410,3410,0
20240628,153900,389132970,3410,3410,3410,3410,0
20240628,153800,389132970,3410,3410,3410,3410,0
20240628,153700,389132970,3410,3410,3410,3410,0
20240628,153600,389132970,3410,3410,3410,3410,0
20240628,153500,389132970,3410,3410,3410,3410,0
20240628,153400,389132970,3410,3410,3410,3410,0
20240628,153300,389132970,3410,3410,3410,3410,0
20240628,153200,389132970,3410,3410,3410,3410,0
20240628,153100,389132970,3410,3410,3410,3410,0
20240628,153000,389132970,3410,3410,3410,3410,1850
20240628,152900,382824470,3405,3405,3405,3405,0
20240628,152800,382824470,3405,3405,3405,3405,0
20240628,152700,382824470,3405,3405,3405,3405,0
20240628,152600,382824470,3405,3405,3405,3405,0
20240628,152500,382824470,3405,3405,3405,3405,0
20240628,152400,382824470,3405,3405,3405,3405,0
20240628,152300,382824470,3405,3405,3405,3405,0
20240628,152200,382824470,3405,3405,3405,3405,0
20240628,152100,382824470,3405,3405,3405,3405,0
20240628,152000,382824470,3405,3405,3405,3405,0
20240628,151900,382824470,3405,3405,3405,3400,54
20240628,151800,382640815,3400,3400,3400,3400,0
20240628,151700,382640815,3400,3400,3400,3400,63
20240628,151600,382426615,3400,3400,3400,3400,274
20240628,151500,381495015,3405,3405,3405,3405,35
20240628,151400,381375840,3400,3400,3400,3400,48
20240628,151300,381212640,3405,3405,3405,3405,0
20240628,151200,381212640,3405,3400,3405,3400,285
20240628,151100,380243620,3405,3405,3405,3405,0
20240628,151000,380243620,3405,3405,3405,3405,0
20240628,150900,380243620,3405,3400,3405,3400,628
20240628,150800,378108415,3400,3400,3400,3400,51
20240628,150700,377935015,3405,3405,3405,3405,0
20240628,150600,377935015,3405,3405,3405,3405,182
20240628,150500,377315305,3405,3405,3405,3405,0
20240628,150400,377315305,3405,3400,3405,3400,87
20240628,150300,377019455,3400,3405,3405,3400,162
20240628,150200,376468650,3405,3405,3405,3405,1
20240628,150100,376465245,3400,3400,3400,3400,0
20240628,150000,376465245,3400,3400,3400,3400,251
20240628,145900,375611845,3405,3400,3405,3400,356
20240628,145800,374401430,3405,3405,3405,3405,2
20240628,145700,374394620,3400,3400,3400,3400,0
20240628,145600,374394620,3400,3400,3400,3400,2773
20240628,145500,364966420,3405,3405,3405,3405,9
20240628,145400,364935775,3405,3400,3405,3400,44
20240628,145300,364786150,3400,3400,3400,3400,179
20240628,145200,364177550,3400,3400,3400,3400,28
20240628,145100,364082350,3400,3405,3405,3400,109
20240628,145000,363711745,3405,3400,3405,3400,13
20240628,144900,363667530,3395,3400,3400,3395,409
20240628,144800,362277410,3400,3400,3400,3400,0
20240628,144700,362277410,3400,3400,3400,3400,535
20240628,144600,360458410,3405,3405,3405,3405,15
20240628,144500,360407335,3400,3400,3400,3400,174
20240628,144400,359815735,3400,3400,3400,3400,72
20240628,144300,359570935,3405,3405,3405,3405,1
20240628,144200,359567530,3400,3400,3400,3400,167
20240628,144100,358999730,3400,3400,3400,3400,0
20240628,144000,358999730,3400,3400,3400,3400,131
20240628,143900,358554330,3400,3395,3400,3395,116
20240628,143800,358160000,3395,3400,3400,3395,108
20240628,143700,357793050,3400,3400,3400,3400,0
20240628,143600,357793050,3400,3405,3405,3400,2967
20240628,143500,347704800,3405,3405,3405,3405,0
20240628,143400,347704800,3405,3400,3405,3400,372
20240628,143300,346438150,3405,3405,3405,3405,12
20240628,143200,346397290,3405,3405,3405,3405,1
20240628,143100,346393885,3400,3400,3400,3400,102
20240628,143000,346047085,3400,3400,3400,3400,1
20240628,142900,346043685,3400,3400,3400,3400,33
20240628,142800,345931485,3405,3405,3405,3405,0
20240628,142700,345931485,3405,3405,3405,3405,0
20240628,142600,345931485,3405,3405,3405,3405,0
20240628,142500,345931485,3405,3405,3405,3405,6
20240628,142400,345911055,3405,3400,3405,3400,329
20240628,142300,344792355,3410,3410,3410,3410,0
20240628,142200,344792355,3410,3405,3410,3400,142
20240628,142100,344309535,3410,3405,3410,3405,2
20240628,142000,344302720,3410,3410,3410,3410,1
20240628,141900,344299310,3415,3415,3415,3415,0
20240628,141800,344299310,3415,3415,3415,3415,0
20240628,141700,344299310,3415,3410,3415,3400,2001
20240628,141600,337492980,3415,3415,3415,3415,0
20240628,141500,337492980,3415,3415,3415,3415,0
20240628,141400,337492980,3415,3415,3415,3415,0
20240628,141300,337492980,3415,3415,3415,3415,0
20240628,141200,337492980,3415,3415,3415,3415,0
20240628,141100,337492980,3415,3415,3415,3415,0
20240628,141000,337492980,3415,3415,3415,3415,2
20240628,140900,337486150,3405,3405,3405,3405,1
20240628,140800,337482745,3410,3410,3410,3410,0
20240628,140700,337482745,3410,3410,3410,3410,0
20240628,140600,337482745,3410,3410,3410,3410,0
20240628,140500,337482745,3410,3410,3410,3410,0
20240628,140400,337482745,3410,3410,3410,3405,5
20240628,140300,337465710,3415,3415,3415,3415,0
20240628,140200,337465710,3415,3415,3415,3415,6
20240628,140100,337445220,3410,3410,3410,3410,0
20240628,140000,337445220,3410,3410,3410,3410,30
20240628,135900,337342920,3405,3405,3405,3405,2
20240628,135800,337336110,3415,3415,3415,3415,16
20240628,135700,337281470,3410,3410,3410,3410,0
20240628,135600,337281470,3410,3410,3410,3410,220
20240628,135500,336531270,3405,3405,3405,3405,0
20240628,135400,336531270,3405,3405,3405,3405,0
20240628,135300,336531270,3405,3405,3405,3405,0
20240628,135200,336531270,3405,3405,3405,3405,0
20240628,135100,336531270,3405,3405,3405,3405,0
20240628,135000,336531270,3405,3405,3405,3405,88
20240628,134900,336231630,3405,3405,3405,3405,71
20240628,134800,335989875,3415,3415,3415,3415,0
20240628,134700,335989875,3415,3405,3415,3405,165
20240628,134600,335428040,3415,3415,3415,3415,0
20240628,134500,335428040,3415,3415,3415,3415,0
20240628,134400,335428040,3415,3415,3415,3415,0
20240628,134300,335428040,3415,3415,3415,3415,100
20240628,134200,335086540,3410,3410,3410,3410,243
20240628,134100,334257910,3405,3405,3405,3405,0
20240628,134000,334257910,3405,3405,3405,3405,0
20240628,133900,334257910,3405,3405,3405,3405,0
20240628,133800,334257910,3405,3405,3405,3405,0
20240628,133700,334257910,3405,3405,3405,3405,0
20240628,133600,334257910,3405,3405,3405,3405,0
20240628,133500,334257910,3405,3405,3405,3405,0
20240628,133400,334257910,3405,3405,3405,3405,0
20240628,133300,334257910,3405,3405,3405,3405,0
20240628,133200,334257910,3405,3405,3405,3405,0
20240628,133100,334257910,3405,3405,3405,3405,151
20240628,133000,333743755,3410,3410,3410,3410,3
20240628,132900,333733525,3410,3410,3410,3410,0
20240628,132800,333733525,3410,3410,3410,3410,32
20240628,132700,333624405,3405,3405,3405,3405,0
20240628,132600,333624405,3405,3405,3405,3405,0
20240628,132500,333624405,3405,3405,3405,3405,599
20240628,132400,331584810,3405,3405,3405,3405,0
20240628,132300,331584810,3405,3405,3405,3405,0
20240628,132200,331584810,3405,3405,3405,3405,10
20240628,132100,331550760,3405,3405,3405,3405,0
20240628,132000,331550760,3405,3405,3405,3405,0
20240628,131900,331550760,3405,3405,3405,3405,0
20240628,131800,331550760,3405,3405,3405,3405,0
20240628,131700,331550760,3405,3405,3405,3405,0
20240628,131600,331550760,3405,3405,3405,3405,0
20240628,131500,331550760,3405,3405,3405,3405,0
20240628,131400,331550760,3405,3405,3405,3405,0
20240628,131300,331550760,3405,3405,3405,3405,3
20240628,131200,331540545,3400,3400,3400,3400,477
20240628,131100,329918745,3400,3400,3400,3400,14
20240628,131000,329871145,3400,3400,3400,3400,227
20240628,130900,329099345,3400,3395,3400,3395,79
20240628,130800,328831135,3400,3400,3400,3400,10
20240628,130700,328797135,3395,3395,3395,3395,0
20240628,130600,328797135,3395,3395,3395,3395,0
20240628,130500,328797135,3395,3395,3395,3395,0
20240628,130400,328797135,3395,3400,3400,3395,61
20240628,130300,328590035,3395,3395,3395,3395,136
20240628,130200,328128315,3405,3405,3405,3405,501
20240628,130100,326422410,3405,3405,3405,3405,301
20240628,130000,325397505,3395,3405,3405,3395,2
20240628,125900,325390705,3395,3405,3405,3395,85
20240628,125800,325101630,3405,3405,3405,3405,0
20240628,125700,325101630,3405,3405,3405,3405,300
20240628,125600,324080130,3405,3405,3405,3405,0
20240628,125500,324080130,3405,3395,3405,3395,2
20240628,125400,324073330,3400,3400,3400,3400,17
20240628,125300,324015530,3405,3405,3405,3405,0
20240628,125200,324015530,3405,3405,3405,3405,0
20240628,125100,324015530,3405,3405,3405,3405,0
20240628,125000,324015530,3405,3405,3405,3405,0
20240628,124900,324015530,3405,3405,3405,3405,1
20240628,124800,324012125,3395,3395,3395,3395,0
20240628,124700,324012125,3395,3395,3395,3395,0
20240628,124600,324012125,3395,3395,3395,3395,0
20240628,124500,324012125,3395,3400,3400,3395,13
20240628,124400,323967985,3400,3395,3400,3395,260
20240628,124300,323084285,3400,3400,3400,3400,1
20240628,124200,323080885,3390,3400,3400,3390,4795
20240628,124100,306802155,3415,3415,3415,3415,1
20240628,124000,306798740,3415,3415,3415,3415,0
20240628,123900,306798740,3415,3405,3415,3400,35
20240628,123800,306679720,3410,3410,3410,3410,437
20240628,123700,305189550,3410,3410,3410,3410,0
20240628,123600,305189550,3410,3410,3410,3410,0
20240628,123500,305189550,3410,3410,3410,3410,50
20240628,123400,305019050,3400,3400,3400,3400,95
20240628,123300,304696050,3400,3400,3400,3400,0
20240628,123200,304696050,3400,3400,3400,3400,3
20240628,123100,304685850,3400,3400,3400,3400,84
20240628,123000,304400250,3400,3400,3400,3400,100
20240628,122900,304060250,3400,3410,3410,3400,74
20240628,122800,303808640,3400,3400,3400,3400,0
20240628,122700,303808640,3400,3400,3400,3400,104
20240628,122600,303455040,3410,3405,3410,3405,12
20240628,122500,303414175,3400,3400,3400,3400,0
20240628,122400,303414175,3400,3400,3400,3400,39
20240628,122300,303281575,3410,3410,3410,3410,20
20240628,122200,303213375,3410,3410,3410,3410,0
20240628,122100,303213375,3410,3410,3410,3410,0
20240628,122000,303213375,3410,3410,3410,3410,1
20240628,121900,303209965,3410,3410,3410,3410,0
20240628,121800,303209965,3410,3410,3410,3410,11
20240628,121700,303172455,3410,3410,3410,3410,21
20240628,121600,303100845,3410,3410,3410,3410,0
20240628,121500,303100845,3410,3410,3410,3410,1
20240628,121400,303097435,3400,3400,3400,3400,91
20240628,121300,302788035,3400,3400,3400,3400,7
20240628,121200,302764235,3395,3395,3395,3395,551
20240628,121100,300893590,3395,3390,3395,3390,128
20240628,121000,300459420,3395,3395,3395,3395,0
20240628,120900,300459420,3395,3395,3395,3390,89
20240628,120800,300157625,3395,3390,3395,3390,137
20240628,120700,299693090,3395,3395,3395,3395,1330
20240628,120600,295177740,3395,3395,3395,3395,95
20240628,120500,294855215,3395,3395,3395,3395,0
20240628,120400,294855215,3395,3400,3400,3395,96
20240628,120300,294529290,3395,3395,3395,3395,0
20240628,120200,294529290,3395,3395,3395,3395,86
20240628,120100,294237320,3395,3395,3395,3395,0
20240628,120000,294237320,3395,3395,3395,3395,0
20240628,115900,294237320,3395,3400,3400,3395,21
20240628,115800,294166010,3395,3395,3395,3395,76
20240628,115700,293907990,3400,3400,3400,3400,1
20240628,115600,293904590,3395,3395,3395,3395,99
20240628,115500,293568485,3395,3395,3395,3395,1
20240628,115400,293565090,3395,3395,3395,3395,82
20240628,115300,293286700,3395,3395,3395,3395,0
20240628,115200,293286700,3395,3395,3395,3395,126
20240628,115100,292858930,3400,3400,3400,3400,1
20240628,115000,292855530,3395,3395,3395,3395,3
20240628,114900,292845345,3400,3395,3400,3395,106
20240628,114800,292485470,3400,3400,3400,3400,1
20240628,114700,292482070,3395,3395,3395,3395,0
20240628,114600,292482070,3395,3395,3395,3395,1240
20240628,114500,288272270,3395,3395,3395,3395,69
20240628,114400,288038015,3395,3400,3400,3395,1080
20240628,114300,284370115,3405,3405,3405,3405,2
20240628,114200,284363305,3410,3410,3410,3410,0
20240628,114100,284363305,3410,3410,3410,3410,0
20240628,114000,284363305,3410,3410,3410,3410,0
20240628,113900,284363305,3410,3410,3410,3410,0
20240628,113800,284363305,3410,3410,3410,3410,1
20240628,113700,284359895,3395,3395,3395,3395,0
20240628,113600,284359895,3395,3395,3395,3395,10
20240628,113500,284325945,3400,3410,3410,3395,9406
20240628,113400,252379420,3420,3420,3420,3420,0
20240628,113300,252379420,3420,3420,3420,3420,0
20240628,113200,252379420,3420,3420,3420,3420,0
20240628,113100,252379420,3420,3415,3420,3415,251
20240628,113000,251522250,3420,3420,3420,3420,0
20240628,112900,251522250,3420,3420,3420,3420,0
20240628,112800,251522250,3420,3415,3420,3415,2
20240628,112700,251515415,3415,3415,3415,3415,0
20240628,112600,251515415,3415,3415,3415,3415,1
20240628,112500,251512000,3430,3430,3430,3430,0
20240628,112400,251512000,3430,3405,3430,3405,418
20240628,112300,250081760,3400,3400,3400,3400,0
20240628,112200,250081760,3400,3400,3400,3400,116
20240628,112100,249687360,3390,3395,3395,3390,219
20240628,112000,248943860,3400,3400,3400,3395,4168
20240628,111900,234793455,3400,3405,3405,3395,3258
20240628,111800,223716165,3410,3410,3410,3410,1
20240628,111700,223712755,3410,3410,3410,3410,1
20240628,111600,223709345,3405,3405,3405,3405,0
20240628,111500,223709345,3405,3405,3405,3405,2
20240628,111400,223702535,3405,3405,3405,3405,0
20240628,111300,223702535,3405,3405,3405,3405,0
20240628,111200,223702535,3405,3405,3405,3405,239
20240628,111100,222888740,3405,3400,3405,3400,83
20240628,111000,222606535,3410,3400,3410,3400,1777
20240628,110900,216564725,3410,3405,3410,3400,67
20240628,110800,216336765,3410,3410,3410,3410,0
20240628,110700,216336765,3410,3405,3410,3405,1541
20240628,110600,211089655,3410,3410,3410,3410,58
20240628,110500,210891875,3410,3410,3410,3410,47
20240628,110400,210731605,3410,3405,3410,3405,36
20240628,110300,210609020,3410,3410,3410,3410,0
20240628,110200,210609020,3410,3410,3410,3410,1
20240628,110100,210605610,3410,3410,3410,3410,0
20240628,110000,210605610,3410,3410,3410,3410,1
20240628,105900,210602200,3410,3410,3410,3410,1
20240628,105800,210598790,3410,3410,3410,3410,250
20240628,105700,209746290,3410,3410,3410,3410,60
20240628,105600,209541690,3410,3405,3410,3405,99
20240628,105500,209204590,3405,3405,3405,3405,1
20240628,105400,209201185,3410,3405,3410,3405,754
20240628,105300,206633805,3410,3410,3410,3405,377
20240628,105200,205348550,3415,3415,3415,3410,112
20240628,105100,204966525,3415,3415,3415,3410,251
20240628,105000,204109605,3410,3410,3415,3410,260
20240628,104900,203222950,3415,3415,3415,3415,0
20240628,104800,203222950,3415,3415,3415,3415,0
20240628,104700,203222950,3415,3410,3415,3410,271
20240628,104600,202298835,3405,3405,3405,3405,52
20240628,104500,202121775,3405,3405,3405,3405,2655
20240628,104400,193081500,3405,3415,3415,3405,1072
20240628,104300,189426140,3415,3420,3420,3415,256
20240628,104200,188551355,3420,3420,3420,3420,8
20240628,104100,188523995,3425,3425,3425,3425,11
20240628,104000,188486320,3430,3425,3430,3425,147
20240628,103900,187982295,3420,3420,3420,3420,75
20240628,103800,187725795,3425,3425,3425,3425,0
20240628,103700,187725795,3425,3425,3425,3425,0
20240628,103600,187725795,3425,3425,3425,3425,0
20240628,103500,187725795,3425,3425,3425,3425,26
20240628,103400,187636745,3420,3420,3420,3420,0
20240628,103300,187636745,3420,3420,3420,3420,0
20240628,103200,187636745,3420,3420,3420,3420,0
20240628,103100,187636745,3420,3420,3420,3420,635
20240628,103000,185465045,3425,3425,3425,3425,0
20240628,102900,185465045,3425,3420,3425,3420,2
20240628,102800,185458200,3420,3420,3420,3420,0
20240628,102700,185458200,3420,3420,3420,3420,1
20240628,102600,185454780,3410,3410,3410,3410,0
20240628,102500,185454780,3410,3410,3410,3410,0
20240628,102400,185454780,3410,3410,3410,3410,0
20240628,102300,185454780,3410,3410,3410,3410,33
20240628,102200,185342250,3420,3425,3425,3410,3006
20240628,102100,175088860,3425,3425,3425,3425,0
20240628,102000,175088860,3425,3425,3430,3425,36
20240628,101900,174965395,3425,3425,3430,3425,19
20240628,101800,174900240,3430,3430,3430,3430,0
20240628,101700,174900240,3430,3430,3430,3430,0
20240628,101600,174900240,3430,3420,3430,3420,175
20240628,101500,174300850,3420,3420,3420,3420,10
20240628,101400,174266650,3420,3420,3420,3420,11
20240628,101300,174229030,3425,3425,3425,3425,0
20240628,101200,174229030,3425,3425,3425,3425,10
20240628,101100,174194780,3425,3415,3425,3415,407
20240628,101000,172804825,3420,3425,3425,3420,22
20240628,100900,172729575,3425,3425,3430,3425,3
20240628,100800,172719295,3420,3410,3420,3410,9800
20240628,100700,139253880,3410,3410,3410,3405,1332
20240628,100600,134718340,3410,3410,3410,3410,21
20240628,100500,134646730,3405,3405,3405,3405,649
20240628,100400,132436885,3405,3405,3405,3405,100
20240628,100300,132096385,3405,3405,3410,3405,300
20240628,100200,131074760,3405,3410,3410,3405,59
20240628,100100,130873860,3415,3415,3415,3405,255
20240628,100000,130004575,3405,3405,3405,3405,54
20240628,095900,129820705,3415,3405,3415,3405,193
20240628,095800,129163530,3405,3415,3415,3405,31
20240628,095700,129057925,3405,3405,3405,3405,231
20240628,095600,128271370,3405,3405,3415,3405,1193
20240628,095500,124209195,3405,3405,3405,3405,39
20240628,095400,124076400,3405,3405,3405,3405,32
20240628,095300,123967440,3405,3405,3405,3405,42
20240628,095200,123824430,3405,3410,3410,3405,49
20240628,095100,123657545,3405,3405,3405,3405,79
20240628,095000,123388550,3410,3410,3410,3410,1
20240628,094900,123385140,3415,3415,3415,3405,3577
20240628,094800,111178290,3415,3415,3415,3415,84
20240628,094700,110891430,3415,3415,3425,3415,276
20240628,094600,109948880,3415,3420,3420,3415,114
20240628,094500,109559560,3415,3415,3415,3415,107
20240628,094400,109194155,3415,3420,3420,3415,104
20240628,094300,108838495,3415,3415,3415,3415,303
20240628,094200,107803750,3415,3415,3415,3415,42
20240628,094100,107660320,3415,3415,3415,3415,133
20240628,094000,107206125,3420,3415,3420,3415,56
20240628,093900,107014880,3420,3415,3420,3415,180
20240628,093800,106399595,3415,3420,3420,3415,55
20240628,093700,106211765,3420,3425,3425,3420,768
20240628,093600,103585190,3420,3420,3420,3420,223
20240628,093500,102822530,3420,3420,3420,3420,289
20240628,093400,101834150,3420,3420,3420,3420,171
20240628,093300,101249330,3430,3420,3430,3420,99
20240628,093200,100910680,3420,3425,3425,3420,270
20240628,093100,99986535,3425,3425,3425,3425,0
20240628,093000,99986535,3425,3425,3425,3425,0
20240628,092900,99986535,3425,3425,3425,3425,332
20240628,092800,98849435,3420,3420,3420,3420,10
20240628,092700,98815235,3415,3420,3420,3415,159
20240628,092600,98272195,3435,3425,3435,3425,643
20240628,092500,96069910,3445,3440,3445,3405,10599
20240628,092400,59869905,3440,3440,3440,3440,98
20240628,092300,59532785,3440,3440,3440,3440,643
20240628,092200,57320865,3440,3445,3445,3425,6585
20240628,092100,34719975,3440,3445,3445,3440,4000
20240628,092000,20959940,3445,3445,3445,3445,2744
20240628,091900,11506860,3445,3445,3445,3445,41
20240628,091800,11365615,3445,3445,3455,3445,605
20240628,091700,9281060,3445,3445,3460,3445,94
20240628,091600,8957215,3445,3445,3445,3445,87
20240628,091500,8657500,3460,3460,3460,3460,0
20240628,091400,8657500,3460,3460,3460,3445,2004
20240628,091300,1743560,3470,3470,3470,3470,0
20240628,091200,1743560,3470,3470,3470,3470,0
20240628,091100,1743560,3470,3470,3470,3470,0
20240628,091000,1743560,3470,3470,3470,3470,0
20240628,090900,1743560,3470,3470,3470,3470,0
20240628,090800,1743560,3470,3470,3470,3470,0
20240628,090700,1743560,3470,3470,3470,3470,3
20240628,090600,1733150,3470,3470,3470,3460,7
20240628,090500,1708870,3460,3470,3470,3460,221
20240628,090400,943940,3480,3480,3480,3480,0
20240628,090300,943940,3480,3480,3480,3480,1
20240628,090200,940460,3480,3480,3480,3480,9
20240628,090100,909140,3470,3470,3470,3470,0
20240628,090000,909140,3470,3470,3470,3470,262