KissMeData/151860/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,203300,602318500,7550,7550,7550,7550,2146
20240628,203200,602318500,7550,7550,7550,7550,0
20240628,203100,602318500,7550,7550,7550,7550,0
20240628,203000,602318500,7550,7550,7550,7550,0
20240628,202900,602318500,7550,7550,7550,7550,0
20240628,202800,602318500,7550,7550,7550,7550,0
20240628,202700,602318500,7550,7550,7550,7550,0
20240628,202600,602318500,7550,7550,7550,7550,0
20240628,202500,602318500,7550,7550,7550,7550,0
20240628,202400,602318500,7550,7550,7550,7550,0
20240628,202300,602318500,7550,7550,7550,7550,0
20240628,202200,602318500,7550,7550,7550,7550,0
20240628,202100,602318500,7550,7550,7550,7550,0
20240628,202000,602318500,7550,7550,7550,7550,0
20240628,201900,602318500,7550,7550,7550,7550,0
20240628,201800,602318500,7550,7550,7550,7550,0
20240628,201700,602318500,7550,7550,7550,7550,0
20240628,201600,602318500,7550,7550,7550,7550,0
20240628,201500,602318500,7550,7550,7550,7550,0
20240628,201400,602318500,7550,7550,7550,7550,0
20240628,201300,602318500,7550,7550,7550,7550,0
20240628,201200,602318500,7550,7550,7550,7550,0
20240628,201100,602318500,7550,7550,7550,7550,0
20240628,201000,602318500,7550,7550,7550,7550,0
20240628,200900,602318500,7550,7550,7550,7550,0
20240628,200800,602318500,7550,7550,7550,7550,0
20240628,200700,602318500,7550,7550,7550,7550,0
20240628,200600,602318500,7550,7550,7550,7550,0
20240628,200500,602318500,7550,7550,7550,7550,0
20240628,200400,602318500,7550,7550,7550,7550,0
20240628,200300,602318500,7550,7550,7550,7550,2146
20240628,200200,602318500,7550,7550,7550,7550,0
20240628,200100,602318500,7550,7550,7550,7550,0
20240628,200000,602318500,7550,7550,7550,7550,0
20240628,195900,602318500,7550,7550,7550,7550,0
20240628,195800,602318500,7550,7550,7550,7550,0
20240628,195700,602318500,7550,7550,7550,7550,0
20240628,195600,602318500,7550,7550,7550,7550,0
20240628,195500,602318500,7550,7550,7550,7550,0
20240628,195400,602318500,7550,7550,7550,7550,0
20240628,195300,602318500,7550,7550,7550,7550,0
20240628,195200,602318500,7550,7550,7550,7550,0
20240628,195100,602318500,7550,7550,7550,7550,0
20240628,195000,602318500,7550,7550,7550,7550,0
20240628,194900,602318500,7550,7550,7550,7550,0
20240628,194800,602318500,7550,7550,7550,7550,0
20240628,194700,602318500,7550,7550,7550,7550,0
20240628,194600,602318500,7550,7550,7550,7550,0
20240628,194500,602318500,7550,7550,7550,7550,0
20240628,194400,602318500,7550,7550,7550,7550,0
20240628,194300,602318500,7550,7550,7550,7550,0
20240628,194200,602318500,7550,7550,7550,7550,0
20240628,194100,602318500,7550,7550,7550,7550,0
20240628,194000,602318500,7550,7550,7550,7550,0
20240628,193900,602318500,7550,7550,7550,7550,0
20240628,193800,602318500,7550,7550,7550,7550,0
20240628,193700,602318500,7550,7550,7550,7550,0
20240628,193600,602318500,7550,7550,7550,7550,0
20240628,193500,602318500,7550,7550,7550,7550,0
20240628,193400,602318500,7550,7550,7550,7550,0
20240628,193300,602318500,7550,7550,7550,7550,2146
20240628,193200,602318500,7550,7550,7550,7550,0
20240628,193100,602318500,7550,7550,7550,7550,0
20240628,193000,602318500,7550,7550,7550,7550,0
20240628,192900,602318500,7550,7550,7550,7550,0
20240628,192800,602318500,7550,7550,7550,7550,0
20240628,192700,602318500,7550,7550,7550,7550,0
20240628,192600,602318500,7550,7550,7550,7550,0
20240628,192500,602318500,7550,7550,7550,7550,0
20240628,192400,602318500,7550,7550,7550,7550,0
20240628,192300,602318500,7550,7550,7550,7550,0
20240628,192200,602318500,7550,7550,7550,7550,0
20240628,192100,602318500,7550,7550,7550,7550,0
20240628,192000,602318500,7550,7550,7550,7550,0
20240628,191900,602318500,7550,7550,7550,7550,0
20240628,191800,602318500,7550,7550,7550,7550,0
20240628,191700,602318500,7550,7550,7550,7550,0
20240628,191600,602318500,7550,7550,7550,7550,0
20240628,191500,602318500,7550,7550,7550,7550,0
20240628,191400,602318500,7550,7550,7550,7550,0
20240628,191300,602318500,7550,7550,7550,7550,0
20240628,191200,602318500,7550,7550,7550,7550,0
20240628,191100,602318500,7550,7550,7550,7550,0
20240628,191000,602318500,7550,7550,7550,7550,0
20240628,190900,602318500,7550,7550,7550,7550,0
20240628,190800,602318500,7550,7550,7550,7550,0
20240628,190700,602318500,7550,7550,7550,7550,0
20240628,190600,602318500,7550,7550,7550,7550,0
20240628,190500,602318500,7550,7550,7550,7550,0
20240628,190400,602318500,7550,7550,7550,7550,0
20240628,190300,602318500,7550,7550,7550,7550,2146
20240628,190200,602318500,7550,7550,7550,7550,0
20240628,190100,602318500,7550,7550,7550,7550,0
20240628,190000,602318500,7550,7550,7550,7550,0
20240628,185900,602318500,7550,7550,7550,7550,0
20240628,185800,602318500,7550,7550,7550,7550,0
20240628,185700,602318500,7550,7550,7550,7550,0
20240628,185600,602318500,7550,7550,7550,7550,0
20240628,185500,602318500,7550,7550,7550,7550,0
20240628,185400,602318500,7550,7550,7550,7550,0
20240628,185300,602318500,7550,7550,7550,7550,0
20240628,185200,602318500,7550,7550,7550,7550,0
20240628,185100,602318500,7550,7550,7550,7550,0
20240628,185000,602318500,7550,7550,7550,7550,0
20240628,184900,602318500,7550,7550,7550,7550,0
20240628,184800,602318500,7550,7550,7550,7550,0
20240628,184700,602318500,7550,7550,7550,7550,0
20240628,184600,602318500,7550,7550,7550,7550,0
20240628,184500,602318500,7550,7550,7550,7550,0
20240628,184400,602318500,7550,7550,7550,7550,0
20240628,184300,602318500,7550,7550,7550,7550,0
20240628,184200,602318500,7550,7550,7550,7550,0
20240628,184100,602318500,7550,7550,7550,7550,0
20240628,184000,602318500,7550,7550,7550,7550,0
20240628,183900,602318500,7550,7550,7550,7550,0
20240628,183800,602318500,7550,7550,7550,7550,0
20240628,183700,602318500,7550,7550,7550,7550,0
20240628,183600,602318500,7550,7550,7550,7550,0
20240628,183500,602318500,7550,7550,7550,7550,0
20240628,183400,602318500,7550,7550,7550,7550,0
20240628,183300,602318500,7550,7550,7550,7550,2146
20240628,183200,602318500,7550,7550,7550,7550,0
20240628,183100,602318500,7550,7550,7550,7550,0
20240628,183000,602318500,7550,7550,7550,7550,0
20240628,182900,602318500,7550,7550,7550,7550,0
20240628,182800,602318500,7550,7550,7550,7550,0
20240628,182700,602318500,7550,7550,7550,7550,0
20240628,182600,602318500,7550,7550,7550,7550,0
20240628,182500,602318500,7550,7550,7550,7550,0
20240628,182400,602318500,7550,7550,7550,7550,0
20240628,182300,602318500,7550,7550,7550,7550,0
20240628,182200,602318500,7550,7550,7550,7550,0
20240628,182100,602318500,7550,7550,7550,7550,0
20240628,182000,602318500,7550,7550,7550,7550,0
20240628,181900,602318500,7550,7550,7550,7550,0
20240628,181800,602318500,7550,7550,7550,7550,0
20240628,181700,602318500,7550,7550,7550,7550,0
20240628,181600,602318500,7550,7550,7550,7550,0
20240628,181500,602318500,7550,7550,7550,7550,0
20240628,181400,602318500,7550,7550,7550,7550,0
20240628,181300,602318500,7550,7550,7550,7550,0
20240628,181200,602318500,7550,7550,7550,7550,0
20240628,181100,602318500,7550,7550,7550,7550,0
20240628,181000,602318500,7550,7550,7550,7550,0
20240628,180900,602318500,7550,7550,7550,7550,0
20240628,180800,602318500,7550,7550,7550,7550,0
20240628,180700,602318500,7550,7550,7550,7550,0
20240628,180600,602318500,7550,7550,7550,7550,0
20240628,180500,602318500,7550,7550,7550,7550,0
20240628,180400,602318500,7550,7550,7550,7550,0
20240628,180300,602318500,7550,7550,7550,7550,2146
20240628,180200,602318500,7550,7550,7550,7550,0
20240628,180100,602318500,7550,7550,7550,7550,0
20240628,180000,602318500,7550,7550,7550,7550,0
20240628,175900,602318500,7550,7550,7550,7550,0
20240628,175800,602318500,7550,7550,7550,7550,0
20240628,175700,602318500,7550,7550,7550,7550,0
20240628,175600,602318500,7550,7550,7550,7550,0
20240628,175500,602318500,7550,7550,7550,7550,0
20240628,175400,602318500,7550,7550,7550,7550,0
20240628,175300,602318500,7550,7550,7550,7550,0
20240628,175200,602318500,7550,7550,7550,7550,0
20240628,175100,602318500,7550,7550,7550,7550,0
20240628,175000,602318500,7550,7550,7550,7550,0
20240628,174900,602318500,7550,7550,7550,7550,0
20240628,174800,602318500,7550,7550,7550,7550,0
20240628,174700,602318500,7550,7550,7550,7550,0
20240628,174600,602318500,7550,7550,7550,7550,0
20240628,174500,602318500,7550,7550,7550,7550,0
20240628,174400,602318500,7550,7550,7550,7550,0
20240628,174300,602318500,7550,7550,7550,7550,0
20240628,174200,602318500,7550,7550,7550,7550,0
20240628,174100,602318500,7550,7550,7550,7550,0
20240628,174000,602318500,7550,7550,7550,7550,0
20240628,173900,602318500,7550,7550,7550,7550,0
20240628,173800,602318500,7550,7550,7550,7550,0
20240628,173700,602318500,7550,7550,7550,7550,0
20240628,173600,602318500,7550,7550,7550,7550,0
20240628,173500,602318500,7550,7550,7550,7550,0
20240628,173400,602318500,7550,7550,7550,7550,0
20240628,173300,602318500,7550,7550,7550,7550,2146
20240628,173200,602318500,7550,7550,7550,7550,0
20240628,173100,602318500,7550,7550,7550,7550,0
20240628,173000,602318500,7550,7550,7550,7550,0
20240628,172900,602318500,7550,7550,7550,7550,0
20240628,172800,602318500,7550,7550,7550,7550,0
20240628,172700,602318500,7550,7550,7550,7550,0
20240628,172600,602318500,7550,7550,7550,7550,0
20240628,172500,602318500,7550,7550,7550,7550,0
20240628,172400,602318500,7550,7550,7550,7550,0
20240628,172300,602318500,7550,7550,7550,7550,0
20240628,172200,602318500,7550,7550,7550,7550,0
20240628,172100,602318500,7550,7550,7550,7550,0
20240628,172000,602318500,7550,7550,7550,7550,0
20240628,171900,602318500,7550,7550,7550,7550,0
20240628,171800,602318500,7550,7550,7550,7550,0
20240628,171700,602318500,7550,7550,7550,7550,0
20240628,171600,602318500,7550,7550,7550,7550,0
20240628,171500,602318500,7550,7550,7550,7550,0
20240628,171400,602318500,7550,7550,7550,7550,0
20240628,171300,602318500,7550,7550,7550,7550,0
20240628,171200,602318500,7550,7550,7550,7550,0
20240628,171100,602318500,7550,7550,7550,7550,0
20240628,171000,602318500,7550,7550,7550,7550,0
20240628,170900,602318500,7550,7550,7550,7550,0
20240628,170800,602318500,7550,7550,7550,7550,0
20240628,170700,602318500,7550,7550,7550,7550,0
20240628,170600,602318500,7550,7550,7550,7550,0
20240628,170500,602318500,7550,7550,7550,7550,0
20240628,170400,602318500,7550,7550,7550,7550,0
20240628,170300,602318500,7550,7550,7550,7550,2146
20240628,170200,602318500,7550,7550,7550,7550,0
20240628,170100,602318500,7550,7550,7550,7550,0
20240628,170000,602318500,7550,7550,7550,7550,0
20240628,165900,602318500,7550,7550,7550,7550,0
20240628,165800,602318500,7550,7550,7550,7550,0
20240628,165700,602318500,7550,7550,7550,7550,0
20240628,165600,602318500,7550,7550,7550,7550,0
20240628,165500,602318500,7550,7550,7550,7550,0
20240628,165400,602318500,7550,7550,7550,7550,0
20240628,165300,602318500,7550,7550,7550,7550,0
20240628,165200,602318500,7550,7550,7550,7550,0
20240628,165100,602318500,7550,7550,7550,7550,0
20240628,165000,602318500,7550,7550,7550,7550,0
20240628,164900,602318500,7550,7550,7550,7550,0
20240628,164800,602318500,7550,7550,7550,7550,0
20240628,164700,602318500,7550,7550,7550,7550,0
20240628,164600,602318500,7550,7550,7550,7550,0
20240628,164500,602318500,7550,7550,7550,7550,0
20240628,164400,602318500,7550,7550,7550,7550,0
20240628,164300,602318500,7550,7550,7550,7550,0
20240628,164200,602318500,7550,7550,7550,7550,0
20240628,164100,602318500,7550,7550,7550,7550,0
20240628,164000,602318500,7550,7550,7550,7550,0
20240628,163900,602318500,7550,7550,7550,7550,0
20240628,163800,602318500,7550,7550,7550,7550,0
20240628,163700,602318500,7550,7550,7550,7550,0
20240628,163600,602318500,7550,7550,7550,7550,0
20240628,163500,602318500,7550,7550,7550,7550,0
20240628,163400,602318500,7550,7550,7550,7550,0
20240628,163300,602318500,7550,7550,7550,7550,2146
20240628,163200,602318500,7550,7550,7550,7550,0
20240628,163100,602318500,7550,7550,7550,7550,0
20240628,163000,602318500,7550,7550,7550,7550,0
20240628,162900,602318500,7550,7550,7550,7550,0
20240628,162800,602318500,7550,7550,7550,7550,0
20240628,162700,602318500,7550,7550,7550,7550,0
20240628,162600,602318500,7550,7550,7550,7550,0
20240628,162500,602318500,7550,7550,7550,7550,0
20240628,162400,602318500,7550,7550,7550,7550,0
20240628,162300,602318500,7550,7550,7550,7550,0
20240628,162200,602318500,7550,7550,7550,7550,0
20240628,162100,602318500,7550,7550,7550,7550,0
20240628,162000,602318500,7550,7550,7550,7550,0
20240628,161900,602318500,7550,7550,7550,7550,0
20240628,161800,602318500,7550,7550,7550,7550,0
20240628,161700,602318500,7550,7550,7550,7550,0
20240628,161600,602318500,7550,7550,7550,7550,0
20240628,161500,602318500,7550,7550,7550,7550,0
20240628,161400,602318500,7550,7550,7550,7550,0
20240628,161300,602318500,7550,7550,7550,7550,0
20240628,161200,602318500,7550,7550,7550,7550,0
20240628,161100,602318500,7550,7550,7550,7550,0
20240628,161000,602318500,7550,7550,7550,7550,0
20240628,160900,602318500,7550,7550,7550,7550,0
20240628,160800,602318500,7550,7550,7550,7550,0
20240628,160700,602318500,7550,7550,7550,7550,0
20240628,160600,602318500,7550,7550,7550,7550,0
20240628,160500,602318500,7550,7550,7550,7550,0
20240628,160400,602318500,7550,7550,7550,7550,0
20240628,160300,602318500,7550,7550,7550,7550,2146
20240628,160200,602318500,7550,7550,7550,7550,0
20240628,160100,602318500,7550,7550,7550,7550,0
20240628,160000,602318500,7550,7550,7550,7550,0
20240628,155900,602318500,7550,7550,7550,7550,0
20240628,155800,602318500,7550,7550,7550,7550,0
20240628,155700,602318500,7550,7550,7550,7550,0
20240628,155600,602318500,7550,7550,7550,7550,0
20240628,155500,602318500,7550,7550,7550,7550,0
20240628,155400,602318500,7550,7550,7550,7550,0
20240628,155300,602318500,7550,7550,7550,7550,0
20240628,155200,602318500,7550,7550,7550,7550,0
20240628,155100,602318500,7550,7550,7550,7550,0
20240628,155000,602318500,7550,7550,7550,7550,0
20240628,154900,602318500,7550,7550,7550,7550,0
20240628,154800,602318500,7550,7550,7550,7550,0
20240628,154700,602318500,7550,7550,7550,7550,0
20240628,154600,602318500,7550,7550,7550,7550,0
20240628,154500,602318500,7550,7550,7550,7550,0
20240628,154400,602318500,7550,7550,7550,7550,0
20240628,154300,602318500,7550,7550,7550,7550,0
20240628,154200,602318500,7550,7550,7550,7550,0
20240628,154100,602318500,7550,7550,7550,7550,0
20240628,154000,602318500,7550,7550,7550,7550,0
20240628,153900,602318500,7550,7550,7550,7550,0
20240628,153800,602318500,7550,7550,7550,7550,0
20240628,153700,602318500,7550,7550,7550,7550,0
20240628,153600,602318500,7550,7550,7550,7550,0
20240628,153500,602318500,7550,7550,7550,7550,0
20240628,153400,602318500,7550,7550,7550,7550,0
20240628,153300,602318500,7550,7550,7550,7550,2146
20240628,153200,602318500,7550,7550,7550,7550,0
20240628,153100,602318500,7550,7550,7550,7550,0
20240628,153000,602318500,7550,7550,7550,7550,2146
20240628,152900,586116200,7540,7540,7540,7540,0
20240628,152800,586116200,7540,7540,7540,7540,0
20240628,152700,586116200,7540,7540,7540,7540,0
20240628,152600,586116200,7540,7540,7540,7540,0
20240628,152500,586116200,7540,7540,7540,7540,0
20240628,152400,586116200,7540,7540,7540,7540,0
20240628,152300,586116200,7540,7540,7540,7540,0
20240628,152200,586116200,7540,7540,7540,7540,0
20240628,152100,586116200,7540,7540,7540,7540,0
20240628,152000,586116200,7540,7540,7540,7540,0
20240628,151900,586116200,7540,7540,7540,7530,111
20240628,151800,585279280,7540,7530,7540,7530,536
20240628,151700,581242840,7530,7540,7540,7530,300
20240628,151600,578983750,7550,7540,7550,7540,7
20240628,151500,578930960,7550,7550,7550,7550,32
20240628,151400,578689360,7530,7530,7530,7530,300
20240628,151300,576430360,7550,7540,7550,7540,4
20240628,151200,576400180,7550,7550,7550,7520,32
20240628,151100,576159480,7520,7530,7530,7520,800
20240628,151000,570136480,7530,7540,7550,7530,386
20240628,150900,567228200,7560,7560,7560,7560,0
20240628,150800,567228200,7560,7550,7560,7550,1051
20240628,150700,559293060,7550,7550,7550,7550,1
20240628,150600,559285510,7530,7530,7530,7530,45
20240628,150500,558946660,7550,7540,7550,7540,3
20240628,150400,558924020,7560,7560,7560,7560,1
20240628,150300,558916460,7550,7550,7550,7550,0
20240628,150200,558916460,7550,7550,7550,7550,11
20240628,150100,558833410,7560,7560,7560,7560,10
20240628,150000,558757810,7560,7560,7560,7560,1
20240628,145900,558750250,7520,7520,7520,7520,134
20240628,145800,557742570,7540,7550,7550,7540,27
20240628,145700,557538730,7560,7560,7560,7560,0
20240628,145600,557538730,7560,7560,7560,7560,1
20240628,145500,557531170,7550,7550,7550,7500,510
20240628,145400,553700150,7570,7570,7570,7570,0
20240628,145300,553700150,7570,7550,7570,7550,11
20240628,145200,553617080,7550,7550,7550,7550,172
20240628,145100,552318480,7570,7570,7570,7560,75
20240628,145000,551750790,7580,7580,7580,7580,1
20240628,144900,551743210,7580,7580,7580,7580,1
20240628,144800,551735630,7560,7560,7560,7560,557
20240628,144700,547524710,7570,7570,7570,7570,259
20240628,144600,545564080,7570,7570,7570,7570,30
20240628,144500,545336980,7570,7570,7570,7570,0
20240628,144400,545336980,7570,7570,7570,7570,20
20240628,144300,545185580,7570,7560,7580,7560,369
20240628,144200,542393080,7560,7560,7560,7560,60
20240628,144100,541939480,7560,7550,7560,7550,966
20240628,144000,534640530,7560,7560,7560,7560,68
20240628,143900,534126450,7560,7550,7560,7550,857
20240628,143800,527653820,7560,7560,7560,7560,177
20240628,143700,526315700,7550,7550,7550,7550,825
20240628,143600,520086950,7540,7530,7540,7530,769
20240628,143500,514292050,7530,7530,7530,7530,202
20240628,143400,512770990,7520,7520,7520,7520,516
20240628,143300,508890670,7530,7530,7530,7530,142
20240628,143200,507821410,7530,7530,7530,7530,10
20240628,143100,507746110,7510,7510,7510,7510,200
20240628,143000,506244110,7510,7510,7510,7510,0
20240628,142900,506244110,7510,7510,7510,7510,200
20240628,142800,504742110,7510,7510,7510,7510,0
20240628,142700,504742110,7510,7520,7520,7510,151
20240628,142600,503607620,7520,7520,7520,7520,200
20240628,142500,502103620,7520,7520,7520,7520,0
20240628,142400,502103620,7520,7520,7520,7520,0
20240628,142300,502103620,7520,7520,7520,7520,36
20240628,142200,501832900,7510,7510,7510,7510,0
20240628,142100,501832900,7510,7510,7510,7510,35
20240628,142000,501570050,7510,7520,7520,7510,954
20240628,141900,494401260,7520,7520,7520,7520,24
20240628,141800,494220780,7520,7520,7520,7520,130
20240628,141700,493243180,7510,7520,7520,7510,153
20240628,141600,492092640,7520,7520,7520,7520,287
20240628,141500,489934400,7520,7520,7520,7520,40
20240628,141400,489633600,7530,7530,7530,7530,31
20240628,141300,489400170,7520,7520,7520,7520,20
20240628,141200,489249770,7510,7510,7510,7510,0
20240628,141100,489249770,7510,7510,7510,7510,0
20240628,141000,489249770,7510,7510,7510,7510,0
20240628,140900,489249770,7510,7510,7510,7510,0
20240628,140800,489249770,7510,7550,7550,7510,100
20240628,140700,488497220,7550,7520,7550,7520,227
20240628,140600,486789880,7550,7550,7550,7550,1
20240628,140500,486782330,7550,7520,7550,7520,101
20240628,140400,486022780,7520,7520,7520,7520,103
20240628,140300,485248220,7550,7550,7550,7550,0
20240628,140200,485248220,7550,7550,7550,7550,0
20240628,140100,485248220,7550,7550,7550,7550,100
20240628,140000,484493220,7520,7550,7550,7520,62
20240628,135900,484026920,7550,7550,7550,7550,0
20240628,135800,484026920,7550,7550,7550,7550,0
20240628,135700,484026920,7550,7550,7550,7550,22
20240628,135600,483860820,7550,7550,7550,7550,0
20240628,135500,483860820,7550,7550,7550,7550,0
20240628,135400,483860820,7550,7550,7550,7550,30
20240628,135300,483634320,7550,7550,7550,7550,1
20240628,135200,483626770,7520,7520,7520,7520,0
20240628,135100,483626770,7520,7520,7520,7520,90
20240628,135000,482949970,7520,7530,7530,7520,500
20240628,134900,479187800,7550,7550,7550,7550,1
20240628,134800,479180250,7540,7540,7540,7540,218
20240628,134700,477536530,7540,7540,7540,7540,1
20240628,134600,477528990,7530,7530,7530,7530,0
20240628,134500,477528990,7530,7530,7540,7530,1151
20240628,134400,468855500,7520,7530,7530,7520,1114
20240628,134300,460471430,7540,7540,7540,7540,0
20240628,134200,460471430,7540,7540,7540,7540,0
20240628,134100,460471430,7540,7540,7540,7540,59
20240628,134000,460026570,7540,7540,7540,7540,0
20240628,133900,460026570,7540,7540,7540,7540,0
20240628,133800,460026570,7540,7540,7540,7540,1
20240628,133700,460019030,7550,7550,7550,7550,0
20240628,133600,460019030,7550,7550,7550,7550,0
20240628,133500,460019030,7550,7550,7550,7550,100
20240628,133400,459264030,7550,7550,7550,7550,0
20240628,133300,459264030,7550,7550,7550,7550,90
20240628,133200,458584530,7550,7550,7550,7550,0
20240628,133100,458584530,7550,7550,7550,7550,0
20240628,133000,458584530,7550,7550,7550,7550,2
20240628,132900,458569430,7530,7530,7530,7530,120
20240628,132800,457665830,7550,7550,7550,7550,0
20240628,132700,457665830,7550,7550,7550,7550,0
20240628,132600,457665830,7550,7550,7550,7550,0
20240628,132500,457665830,7550,7550,7550,7550,0
20240628,132400,457665830,7550,7550,7550,7550,70
20240628,132300,457137330,7550,7550,7550,7550,0
20240628,132200,457137330,7550,7550,7550,7550,32
20240628,132100,456895730,7550,7550,7550,7550,80
20240628,132000,456291730,7530,7540,7540,7530,200
20240628,131900,454785130,7550,7550,7550,7550,0
20240628,131800,454785130,7550,7550,7550,7550,0
20240628,131700,454785130,7550,7530,7550,7530,1704
20240628,131600,441934970,7530,7530,7530,7530,192
20240628,131500,440489210,7530,7530,7530,7530,800
20240628,131400,434465210,7540,7550,7550,7540,371
20240628,131300,431667860,7540,7540,7540,7540,0
20240628,131200,431667860,7540,7540,7540,7540,0
20240628,131100,431667860,7540,7540,7540,7540,42
20240628,131000,431351180,7550,7550,7550,7550,0
20240628,130900,431351180,7550,7550,7550,7550,0
20240628,130800,431351180,7550,7540,7550,7540,136
20240628,130700,430324420,7530,7530,7530,7530,0
20240628,130600,430324420,7530,7530,7530,7530,0
20240628,130500,430324420,7530,7530,7530,7530,402
20240628,130400,427297360,7550,7550,7550,7550,0
20240628,130300,427297360,7550,7550,7550,7550,0
20240628,130200,427297360,7550,7550,7550,7530,157
20240628,130100,426114530,7540,7540,7540,7540,98
20240628,130000,425375610,7540,7540,7540,7540,100
20240628,125900,424621610,7550,7550,7550,7550,55
20240628,125800,424206360,7550,7550,7550,7550,97
20240628,125700,423474010,7560,7560,7560,7560,0
20240628,125600,423474010,7560,7560,7560,7560,0
20240628,125500,423474010,7560,7560,7560,7560,0
20240628,125400,423474010,7560,7560,7560,7560,5
20240628,125300,423436210,7560,7560,7560,7560,0
20240628,125200,423436210,7560,7560,7560,7560,0
20240628,125100,423436210,7560,7560,7560,7560,57
20240628,125000,423005290,7560,7560,7560,7560,0
20240628,124900,423005290,7560,7560,7560,7560,0
20240628,124800,423005290,7560,7560,7560,7560,0
20240628,124700,423005290,7560,7550,7560,7550,201
20240628,124600,421487730,7550,7550,7550,7550,217
20240628,124500,419849380,7560,7560,7560,7560,0
20240628,124400,419849380,7560,7560,7560,7560,10
20240628,124300,419773780,7560,7560,7560,7560,0
20240628,124200,419773780,7560,7560,7560,7560,0
20240628,124100,419773780,7560,7560,7560,7560,0
20240628,124000,419773780,7560,7560,7560,7560,0
20240628,123900,419773780,7560,7560,7560,7560,0
20240628,123800,419773780,7560,7550,7560,7550,181
20240628,123700,418407180,7550,7550,7550,7550,0
20240628,123600,418407180,7550,7550,7550,7550,36
20240628,123500,418135380,7550,7550,7550,7550,0
20240628,123400,418135380,7550,7550,7550,7550,297
20240628,123300,415893030,7550,7560,7560,7550,753
20240628,123200,410207380,7560,7550,7560,7550,101
20240628,123100,409444820,7560,7540,7560,7540,101
20240628,123000,408683260,7540,7540,7540,7540,0
20240628,122900,408683260,7540,7540,7540,7540,4302
20240628,122800,376246180,7530,7530,7530,7530,0
20240628,122700,376246180,7530,7530,7530,7530,132
20240628,122600,375252220,7530,7530,7530,7530,6
20240628,122500,375207040,7540,7540,7540,7540,50
20240628,122400,374830040,7540,7540,7540,7540,2
20240628,122300,374814960,7510,7510,7510,7510,0
20240628,122200,374814960,7510,7530,7530,7510,1000
20240628,122100,367295100,7540,7540,7540,7540,0
20240628,122000,367295100,7540,7540,7540,7540,0
20240628,121900,367295100,7540,7540,7540,7540,0
20240628,121800,367295100,7540,7540,7540,7540,0
20240628,121700,367295100,7540,7540,7540,7540,152
20240628,121600,366149020,7540,7540,7540,7540,100
20240628,121500,365395020,7540,7540,7540,7540,4
20240628,121400,365364860,7560,7550,7560,7550,120
20240628,121300,364457780,7540,7540,7540,7540,0
20240628,121200,364457780,7540,7550,7550,7540,459
20240628,121100,360996140,7550,7550,7550,7550,20
20240628,121000,360845140,7550,7550,7550,7550,1
20240628,120900,360837590,7560,7560,7560,7560,1
20240628,120800,360830030,7550,7550,7550,7550,1
20240628,120700,360822480,7550,7550,7550,7550,132
20240628,120600,359825880,7550,7530,7550,7530,1403
20240628,120500,349256230,7550,7550,7550,7550,0
20240628,120400,349256230,7550,7550,7550,7550,58
20240628,120300,348818330,7530,7530,7530,7530,0
20240628,120200,348818330,7530,7530,7530,7530,0
20240628,120100,348818330,7530,7530,7530,7530,0
20240628,120000,348818330,7530,7530,7530,7530,0
20240628,115900,348818330,7530,7530,7530,7530,35
20240628,115800,348554780,7530,7530,7530,7530,0
20240628,115700,348554780,7530,7530,7530,7530,26
20240628,115600,348359000,7530,7530,7530,7530,199
20240628,115500,346860530,7540,7550,7550,7540,550
20240628,115400,342712430,7560,7560,7560,7560,0
20240628,115300,342712430,7560,7560,7560,7560,0
20240628,115200,342712430,7560,7560,7560,7560,187
20240628,115100,341298710,7560,7560,7560,7560,488
20240628,115000,337609430,7560,7560,7560,7560,22
20240628,114900,337443110,7570,7570,7570,7570,0
20240628,114800,337443110,7570,7570,7570,7570,264
20240628,114700,335444630,7570,7570,7570,7570,0
20240628,114600,335444630,7570,7560,7570,7560,7
20240628,114500,335391700,7560,7570,7570,7560,760
20240628,114400,329645500,7570,7560,7570,7560,6
20240628,114300,329600130,7560,7550,7560,7550,117
20240628,114200,328715620,7560,7560,7560,7560,0
20240628,114100,328715620,7560,7560,7560,7560,1
20240628,114000,328708060,7560,7560,7560,7560,3
20240628,113900,328685380,7540,7540,7540,7540,0
20240628,113800,328685380,7540,7540,7540,7540,0
20240628,113700,328685380,7540,7540,7540,7540,54
20240628,113600,328278220,7540,7540,7540,7540,142
20240628,113500,327207540,7540,7540,7540,7540,104
20240628,113400,326423380,7560,7560,7560,7560,2
20240628,113300,326408260,7540,7540,7540,7540,0
20240628,113200,326408260,7540,7540,7540,7540,1
20240628,113100,326400720,7540,7540,7540,7540,0
20240628,113000,326400720,7540,7550,7550,7540,179
20240628,112900,325050240,7580,7560,7580,7550,360
20240628,112800,322329680,7580,7580,7580,7580,16
20240628,112700,322208400,7580,7580,7580,7570,283
20240628,112600,320066040,7600,7600,7600,7600,620
20240628,112500,315354040,7600,7560,7600,7560,2005
20240628,112400,300170440,7560,7550,7560,7550,699
20240628,112300,294888990,7550,7550,7550,7550,426
20240628,112200,291672690,7550,7550,7550,7550,2581
20240628,112100,272186140,7540,7540,7540,7540,599
20240628,112000,267669680,7540,7540,7540,7540,1
20240628,111900,267662140,7530,7530,7530,7530,1000
20240628,111800,260132140,7540,7540,7540,7540,100
20240628,111700,259378140,7540,7520,7540,7510,1581
20240628,111600,247470800,7520,7530,7530,7520,11
20240628,111500,247388060,7530,7530,7530,7520,8
20240628,111400,247327870,7530,7530,7530,7530,0
20240628,111300,247327870,7530,7530,7530,7530,11
20240628,111200,247245040,7530,7530,7530,7530,351
20240628,111100,244602010,7510,7510,7510,7510,0
20240628,111000,244602010,7510,7510,7510,7510,20
20240628,110900,244451810,7500,7540,7550,7500,59
20240628,110800,244006920,7540,7510,7540,7510,1988
20240628,110700,229043150,7520,7510,7520,7510,301
20240628,110600,226779650,7520,7520,7520,7520,0
20240628,110500,226779650,7520,7520,7520,7520,0
20240628,110400,226779650,7520,7520,7520,7520,343
20240628,110300,224200290,7510,7510,7510,7510,213
20240628,110200,222600660,7510,7490,7510,7490,401
20240628,110100,219597150,7490,7490,7520,7490,2355
20240628,110000,201923350,7480,7480,7480,7480,0
20240628,105900,201923350,7480,7490,7490,7480,1152
20240628,105800,193294880,7490,7490,7490,7490,0
20240628,105700,193294880,7490,7490,7490,7490,1
20240628,105600,193287390,7470,7480,7480,7470,561
20240628,105500,189096110,7480,7480,7480,7480,40
20240628,105400,188796910,7480,7480,7480,7480,0
20240628,105300,188796910,7480,7480,7480,7480,72
20240628,105200,188258350,7480,7480,7480,7480,68
20240628,105100,187749710,7480,7480,7480,7480,50
20240628,105000,187375710,7490,7490,7490,7490,0
20240628,104900,187375710,7490,7490,7490,7490,0
20240628,104800,187375710,7490,7490,7490,7490,1
20240628,104700,187368220,7480,7480,7480,7480,51
20240628,104600,186986740,7480,7480,7480,7480,84
20240628,104500,186358420,7480,7490,7490,7480,174
20240628,104400,185055820,7490,7490,7490,7490,0
20240628,104300,185055820,7490,7490,7490,7490,1
20240628,104200,185048330,7480,7480,7480,7480,0
20240628,104100,185048330,7480,7480,7480,7480,25
20240628,104000,184861330,7480,7480,7480,7480,96
20240628,103900,184143250,7470,7470,7470,7470,17
20240628,103800,184016260,7470,7470,7470,7470,0
20240628,103700,184016260,7470,7470,7470,7470,58
20240628,103600,183583000,7470,7470,7470,7470,194
20240628,103500,182133820,7470,7470,7470,7470,20
20240628,103400,181984420,7470,7470,7470,7470,0
20240628,103300,181984420,7470,7470,7470,7470,0
20240628,103200,181984420,7470,7470,7470,7470,9
20240628,103100,181917190,7470,7470,7470,7470,0
20240628,103000,181917190,7470,7470,7470,7470,0
20240628,102900,181917190,7470,7470,7470,7470,9
20240628,102800,181849960,7460,7460,7460,7460,126
20240628,102700,180910000,7460,7460,7460,7460,21
20240628,102600,180753340,7460,7460,7460,7460,0
20240628,102500,180753340,7460,7460,7460,7460,3
20240628,102400,180730960,7440,7440,7440,7440,0
20240628,102300,180730960,7440,7450,7450,7440,78
20240628,102200,180150600,7440,7440,7440,7440,0
20240628,102100,180150600,7440,7440,7440,7440,20
20240628,102000,180001800,7450,7450,7450,7450,26
20240628,101900,179808100,7460,7440,7460,7440,98
20240628,101800,179077740,7450,7450,7450,7450,1
20240628,101700,179070290,7450,7450,7450,7450,687
20240628,101600,173952140,7460,7460,7460,7460,684
20240628,101500,168849500,7470,7470,7470,7470,10
20240628,101400,168774800,7470,7470,7470,7470,2
20240628,101300,168759860,7460,7460,7460,7460,133
20240628,101200,167767680,7460,7460,7460,7460,2
20240628,101100,167752760,7460,7460,7460,7460,0
20240628,101000,167752760,7460,7460,7460,7460,78
20240628,100900,167170880,7460,7460,7460,7460,8
20240628,100800,167111200,7460,7460,7460,7460,0
20240628,100700,167111200,7460,7450,7460,7450,29
20240628,100600,166895110,7450,7460,7460,7440,5
20240628,100500,166857860,7430,7430,7430,7430,1
20240628,100400,166850430,7430,7430,7430,7430,1
20240628,100300,166843000,7460,7460,7470,7460,343
20240628,100200,164284210,7460,7460,7460,7460,7
20240628,100100,164231990,7460,7460,7460,7460,2
20240628,100000,164217070,7420,7450,7450,7420,1138
20240628,095900,155760060,7460,7460,7470,7460,624
20240628,095800,151105000,7480,7480,7480,7480,113
20240628,095700,150259760,7480,7480,7480,7480,6
20240628,095600,150214880,7480,7480,7480,7480,7
20240628,095500,150162520,7480,7490,7490,7480,18
20240628,095400,150027810,7500,7440,7510,7440,3202
20240628,095300,126077700,7460,7440,7460,7440,2189
20240628,095200,109765300,7440,7440,7440,7440,0
20240628,095100,109765300,7440,7440,7440,7440,234
20240628,095000,108024340,7440,7440,7440,7440,0
20240628,094900,108024340,7440,7430,7440,7430,2
20240628,094800,108009470,7430,7430,7430,7430,501
20240628,094700,104287040,7430,7430,7430,7430,1
20240628,094600,104279610,7410,7420,7420,7410,701
20240628,094500,99083060,7430,7430,7430,7430,1
20240628,094400,99075630,7420,7430,7430,7420,2
20240628,094300,99060780,7420,7420,7420,7420,60
20240628,094200,98615580,7420,7420,7420,7420,0
20240628,094100,98615580,7420,7420,7420,7420,420
20240628,094000,95499180,7420,7420,7420,7420,47
20240628,093900,95150440,7420,7420,7420,7420,872
20240628,093800,88680200,7420,7420,7420,7420,253
20240628,093700,86802940,7410,7410,7410,7410,0
20240628,093600,86802940,7410,7410,7410,7410,61
20240628,093500,86350930,7420,7420,7420,7420,0
20240628,093400,86350930,7420,7410,7420,7410,278
20240628,093300,84290750,7420,7420,7420,7420,2480
20240628,093200,65889150,7430,7430,7430,7430,0
20240628,093100,65889150,7430,7430,7430,7430,10
20240628,093000,65814850,7430,7430,7430,7430,22
20240628,092900,65651390,7430,7430,7430,7430,0
20240628,092800,65651390,7430,7430,7430,7430,18
20240628,092700,65517650,7420,7420,7420,7420,490
20240628,092600,61881850,7420,7390,7420,7350,2027
20240628,092500,46926490,7390,7390,7390,7390,60
20240628,092400,46483090,7390,7390,7390,7390,105
20240628,092300,45707140,7390,7390,7390,7390,410
20240628,092200,42677240,7390,7400,7400,7390,228
20240628,092100,40992120,7420,7400,7420,7400,197
20240628,092000,39532950,7400,7400,7400,7400,0
20240628,091900,39532950,7400,7400,7400,7400,3
20240628,091800,39510750,7400,7400,7400,7400,21
20240628,091700,39355350,7400,7400,7400,7400,0
20240628,091600,39355350,7400,7400,7400,7400,0
20240628,091500,39355350,7400,7400,7400,7400,0
20240628,091400,39355350,7400,7400,7400,7400,40
20240628,091300,39059350,7410,7410,7410,7410,1
20240628,091200,39051940,7410,7410,7410,7410,6
20240628,091100,39007480,7420,7420,7420,7420,0
20240628,091000,39007480,7420,7420,7420,7420,2
20240628,090900,38992640,7420,7400,7420,7380,120
20240628,090800,38106600,7420,7390,7420,7390,19
20240628,090700,37966160,7420,7390,7430,7380,269
20240628,090600,35980450,7380,7430,7430,7380,2198
20240628,090500,19660470,7430,7400,7430,7390,12
20240628,090400,19571620,7430,7430,7430,7430,2
20240628,090300,19556760,7430,7420,7430,7420,50
20240628,090200,19185460,7440,7440,7440,7380,19
20240628,090100,19045120,7380,7410,7410,7380,1505
20240628,090000,7914280,7450,7410,7450,7410,1067