KissMeData/084010/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,200100,101094120,12410,12410,12410,12410,244
20240628,200000,101094120,12410,12410,12410,12410,0
20240628,195900,101094120,12410,12410,12410,12410,0
20240628,195800,101094120,12410,12410,12410,12410,0
20240628,195700,101094120,12410,12410,12410,12410,0
20240628,195600,101094120,12410,12410,12410,12410,0
20240628,195500,101094120,12410,12410,12410,12410,0
20240628,195400,101094120,12410,12410,12410,12410,0
20240628,195300,101094120,12410,12410,12410,12410,0
20240628,195200,101094120,12410,12410,12410,12410,0
20240628,195100,101094120,12410,12410,12410,12410,0
20240628,195000,101094120,12410,12410,12410,12410,0
20240628,194900,101094120,12410,12410,12410,12410,0
20240628,194800,101094120,12410,12410,12410,12410,0
20240628,194700,101094120,12410,12410,12410,12410,0
20240628,194600,101094120,12410,12410,12410,12410,0
20240628,194500,101094120,12410,12410,12410,12410,0
20240628,194400,101094120,12410,12410,12410,12410,0
20240628,194300,101094120,12410,12410,12410,12410,0
20240628,194200,101094120,12410,12410,12410,12410,0
20240628,194100,101094120,12410,12410,12410,12410,0
20240628,194000,101094120,12410,12410,12410,12410,0
20240628,193900,101094120,12410,12410,12410,12410,0
20240628,193800,101094120,12410,12410,12410,12410,0
20240628,193700,101094120,12410,12410,12410,12410,0
20240628,193600,101094120,12410,12410,12410,12410,0
20240628,193500,101094120,12410,12410,12410,12410,0
20240628,193400,101094120,12410,12410,12410,12410,0
20240628,193300,101094120,12410,12410,12410,12410,0
20240628,193200,101094120,12410,12410,12410,12410,0
20240628,193100,101094120,12410,12410,12410,12410,244
20240628,193000,101094120,12410,12410,12410,12410,0
20240628,192900,101094120,12410,12410,12410,12410,0
20240628,192800,101094120,12410,12410,12410,12410,0
20240628,192700,101094120,12410,12410,12410,12410,0
20240628,192600,101094120,12410,12410,12410,12410,0
20240628,192500,101094120,12410,12410,12410,12410,0
20240628,192400,101094120,12410,12410,12410,12410,0
20240628,192300,101094120,12410,12410,12410,12410,0
20240628,192200,101094120,12410,12410,12410,12410,0
20240628,192100,101094120,12410,12410,12410,12410,0
20240628,192000,101094120,12410,12410,12410,12410,0
20240628,191900,101094120,12410,12410,12410,12410,0
20240628,191800,101094120,12410,12410,12410,12410,0
20240628,191700,101094120,12410,12410,12410,12410,0
20240628,191600,101094120,12410,12410,12410,12410,0
20240628,191500,101094120,12410,12410,12410,12410,0
20240628,191400,101094120,12410,12410,12410,12410,0
20240628,191300,101094120,12410,12410,12410,12410,0
20240628,191200,101094120,12410,12410,12410,12410,0
20240628,191100,101094120,12410,12410,12410,12410,0
20240628,191000,101094120,12410,12410,12410,12410,0
20240628,190900,101094120,12410,12410,12410,12410,0
20240628,190800,101094120,12410,12410,12410,12410,0
20240628,190700,101094120,12410,12410,12410,12410,0
20240628,190600,101094120,12410,12410,12410,12410,0
20240628,190500,101094120,12410,12410,12410,12410,0
20240628,190400,101094120,12410,12410,12410,12410,0
20240628,190300,101094120,12410,12410,12410,12410,0
20240628,190200,101094120,12410,12410,12410,12410,0
20240628,190100,101094120,12410,12410,12410,12410,244
20240628,190000,101094120,12410,12410,12410,12410,0
20240628,185900,101094120,12410,12410,12410,12410,0
20240628,185800,101094120,12410,12410,12410,12410,0
20240628,185700,101094120,12410,12410,12410,12410,0
20240628,185600,101094120,12410,12410,12410,12410,0
20240628,185500,101094120,12410,12410,12410,12410,0
20240628,185400,101094120,12410,12410,12410,12410,0
20240628,185300,101094120,12410,12410,12410,12410,0
20240628,185200,101094120,12410,12410,12410,12410,0
20240628,185100,101094120,12410,12410,12410,12410,0
20240628,185000,101094120,12410,12410,12410,12410,0
20240628,184900,101094120,12410,12410,12410,12410,0
20240628,184800,101094120,12410,12410,12410,12410,0
20240628,184700,101094120,12410,12410,12410,12410,0
20240628,184600,101094120,12410,12410,12410,12410,0
20240628,184500,101094120,12410,12410,12410,12410,0
20240628,184400,101094120,12410,12410,12410,12410,0
20240628,184300,101094120,12410,12410,12410,12410,0
20240628,184200,101094120,12410,12410,12410,12410,0
20240628,184100,101094120,12410,12410,12410,12410,0
20240628,184000,101094120,12410,12410,12410,12410,0
20240628,183900,101094120,12410,12410,12410,12410,0
20240628,183800,101094120,12410,12410,12410,12410,0
20240628,183700,101094120,12410,12410,12410,12410,0
20240628,183600,101094120,12410,12410,12410,12410,0
20240628,183500,101094120,12410,12410,12410,12410,0
20240628,183400,101094120,12410,12410,12410,12410,0
20240628,183300,101094120,12410,12410,12410,12410,0
20240628,183200,101094120,12410,12410,12410,12410,0
20240628,183100,101094120,12410,12410,12410,12410,244
20240628,183000,101094120,12410,12410,12410,12410,0
20240628,182900,101094120,12410,12410,12410,12410,0
20240628,182800,101094120,12410,12410,12410,12410,0
20240628,182700,101094120,12410,12410,12410,12410,0
20240628,182600,101094120,12410,12410,12410,12410,0
20240628,182500,101094120,12410,12410,12410,12410,0
20240628,182400,101094120,12410,12410,12410,12410,0
20240628,182300,101094120,12410,12410,12410,12410,0
20240628,182200,101094120,12410,12410,12410,12410,0
20240628,182100,101094120,12410,12410,12410,12410,0
20240628,182000,101094120,12410,12410,12410,12410,0
20240628,181900,101094120,12410,12410,12410,12410,0
20240628,181800,101094120,12410,12410,12410,12410,0
20240628,181700,101094120,12410,12410,12410,12410,0
20240628,181600,101094120,12410,12410,12410,12410,0
20240628,181500,101094120,12410,12410,12410,12410,0
20240628,181400,101094120,12410,12410,12410,12410,0
20240628,181300,101094120,12410,12410,12410,12410,0
20240628,181200,101094120,12410,12410,12410,12410,0
20240628,181100,101094120,12410,12410,12410,12410,0
20240628,181000,101094120,12410,12410,12410,12410,0
20240628,180900,101094120,12410,12410,12410,12410,0
20240628,180800,101094120,12410,12410,12410,12410,0
20240628,180700,101094120,12410,12410,12410,12410,0
20240628,180600,101094120,12410,12410,12410,12410,0
20240628,180500,101094120,12410,12410,12410,12410,0
20240628,180400,101094120,12410,12410,12410,12410,0
20240628,180300,101094120,12410,12410,12410,12410,0
20240628,180200,101094120,12410,12410,12410,12410,0
20240628,180100,101094120,12410,12410,12410,12410,244
20240628,180000,101094120,12410,12410,12410,12410,0
20240628,175900,101094120,12410,12410,12410,12410,0
20240628,175800,101094120,12410,12410,12410,12410,0
20240628,175700,101094120,12410,12410,12410,12410,0
20240628,175600,101094120,12410,12410,12410,12410,0
20240628,175500,101094120,12410,12410,12410,12410,0
20240628,175400,101094120,12410,12410,12410,12410,0
20240628,175300,101094120,12410,12410,12410,12410,0
20240628,175200,101094120,12410,12410,12410,12410,0
20240628,175100,101094120,12410,12410,12410,12410,0
20240628,175000,101094120,12410,12410,12410,12410,0
20240628,174900,101094120,12410,12410,12410,12410,0
20240628,174800,101094120,12410,12410,12410,12410,0
20240628,174700,101094120,12410,12410,12410,12410,0
20240628,174600,101094120,12410,12410,12410,12410,0
20240628,174500,101094120,12410,12410,12410,12410,0
20240628,174400,101094120,12410,12410,12410,12410,0
20240628,174300,101094120,12410,12410,12410,12410,0
20240628,174200,101094120,12410,12410,12410,12410,0
20240628,174100,101094120,12410,12410,12410,12410,0
20240628,174000,101094120,12410,12410,12410,12410,0
20240628,173900,101094120,12410,12410,12410,12410,0
20240628,173800,101094120,12410,12410,12410,12410,0
20240628,173700,101094120,12410,12410,12410,12410,0
20240628,173600,101094120,12410,12410,12410,12410,0
20240628,173500,101094120,12410,12410,12410,12410,0
20240628,173400,101094120,12410,12410,12410,12410,0
20240628,173300,101094120,12410,12410,12410,12410,0
20240628,173200,101094120,12410,12410,12410,12410,0
20240628,173100,101094120,12410,12410,12410,12410,244
20240628,173000,101094120,12410,12410,12410,12410,0
20240628,172900,101094120,12410,12410,12410,12410,0
20240628,172800,101094120,12410,12410,12410,12410,0
20240628,172700,101094120,12410,12410,12410,12410,0
20240628,172600,101094120,12410,12410,12410,12410,0
20240628,172500,101094120,12410,12410,12410,12410,0
20240628,172400,101094120,12410,12410,12410,12410,0
20240628,172300,101094120,12410,12410,12410,12410,0
20240628,172200,101094120,12410,12410,12410,12410,0
20240628,172100,101094120,12410,12410,12410,12410,0
20240628,172000,101094120,12410,12410,12410,12410,0
20240628,171900,101094120,12410,12410,12410,12410,0
20240628,171800,101094120,12410,12410,12410,12410,0
20240628,171700,101094120,12410,12410,12410,12410,0
20240628,171600,101094120,12410,12410,12410,12410,0
20240628,171500,101094120,12410,12410,12410,12410,0
20240628,171400,101094120,12410,12410,12410,12410,0
20240628,171300,101094120,12410,12410,12410,12410,0
20240628,171200,101094120,12410,12410,12410,12410,0
20240628,171100,101094120,12410,12410,12410,12410,0
20240628,171000,101094120,12410,12410,12410,12410,0
20240628,170900,101094120,12410,12410,12410,12410,0
20240628,170800,101094120,12410,12410,12410,12410,0
20240628,170700,101094120,12410,12410,12410,12410,0
20240628,170600,101094120,12410,12410,12410,12410,0
20240628,170500,101094120,12410,12410,12410,12410,0
20240628,170400,101094120,12410,12410,12410,12410,0
20240628,170300,101094120,12410,12410,12410,12410,0
20240628,170200,101094120,12410,12410,12410,12410,0
20240628,170100,101094120,12410,12410,12410,12410,244
20240628,170000,101094120,12410,12410,12410,12410,0
20240628,165900,101094120,12410,12410,12410,12410,0
20240628,165800,101094120,12410,12410,12410,12410,0
20240628,165700,101094120,12410,12410,12410,12410,0
20240628,165600,101094120,12410,12410,12410,12410,0
20240628,165500,101094120,12410,12410,12410,12410,0
20240628,165400,101094120,12410,12410,12410,12410,0
20240628,165300,101094120,12410,12410,12410,12410,0
20240628,165200,101094120,12410,12410,12410,12410,0
20240628,165100,101094120,12410,12410,12410,12410,0
20240628,165000,101094120,12410,12410,12410,12410,0
20240628,164900,101094120,12410,12410,12410,12410,0
20240628,164800,101094120,12410,12410,12410,12410,0
20240628,164700,101094120,12410,12410,12410,12410,0
20240628,164600,101094120,12410,12410,12410,12410,0
20240628,164500,101094120,12410,12410,12410,12410,0
20240628,164400,101094120,12410,12410,12410,12410,0
20240628,164300,101094120,12410,12410,12410,12410,0
20240628,164200,101094120,12410,12410,12410,12410,0
20240628,164100,101094120,12410,12410,12410,12410,0
20240628,164000,101094120,12410,12410,12410,12410,0
20240628,163900,101094120,12410,12410,12410,12410,0
20240628,163800,101094120,12410,12410,12410,12410,0
20240628,163700,101094120,12410,12410,12410,12410,0
20240628,163600,101094120,12410,12410,12410,12410,0
20240628,163500,101094120,12410,12410,12410,12410,0
20240628,163400,101094120,12410,12410,12410,12410,0
20240628,163300,101094120,12410,12410,12410,12410,0
20240628,163200,101094120,12410,12410,12410,12410,0
20240628,163100,101094120,12410,12410,12410,12410,244
20240628,163000,101094120,12410,12410,12410,12410,0
20240628,162900,101094120,12410,12410,12410,12410,0
20240628,162800,101094120,12410,12410,12410,12410,0
20240628,162700,101094120,12410,12410,12410,12410,0
20240628,162600,101094120,12410,12410,12410,12410,0
20240628,162500,101094120,12410,12410,12410,12410,0
20240628,162400,101094120,12410,12410,12410,12410,0
20240628,162300,101094120,12410,12410,12410,12410,0
20240628,162200,101094120,12410,12410,12410,12410,0
20240628,162100,101094120,12410,12410,12410,12410,0
20240628,162000,101094120,12410,12410,12410,12410,0
20240628,161900,101094120,12410,12410,12410,12410,0
20240628,161800,101094120,12410,12410,12410,12410,0
20240628,161700,101094120,12410,12410,12410,12410,0
20240628,161600,101094120,12410,12410,12410,12410,0
20240628,161500,101094120,12410,12410,12410,12410,0
20240628,161400,101094120,12410,12410,12410,12410,0
20240628,161300,101094120,12410,12410,12410,12410,0
20240628,161200,101094120,12410,12410,12410,12410,0
20240628,161100,101094120,12410,12410,12410,12410,0
20240628,161000,101094120,12410,12410,12410,12410,0
20240628,160900,101094120,12410,12410,12410,12410,0
20240628,160800,101094120,12410,12410,12410,12410,0
20240628,160700,101094120,12410,12410,12410,12410,0
20240628,160600,101094120,12410,12410,12410,12410,0
20240628,160500,101094120,12410,12410,12410,12410,0
20240628,160400,101094120,12410,12410,12410,12410,0
20240628,160300,101094120,12410,12410,12410,12410,0
20240628,160200,101094120,12410,12410,12410,12410,0
20240628,160100,101094120,12410,12410,12410,12410,244
20240628,160000,101094120,12410,12410,12410,12410,0
20240628,155900,101094120,12410,12410,12410,12410,0
20240628,155800,101094120,12410,12410,12410,12410,0
20240628,155700,101094120,12410,12410,12410,12410,0
20240628,155600,101094120,12410,12410,12410,12410,0
20240628,155500,101094120,12410,12410,12410,12410,0
20240628,155400,101094120,12410,12410,12410,12410,0
20240628,155300,101094120,12410,12410,12410,12410,0
20240628,155200,101094120,12410,12410,12410,12410,0
20240628,155100,101094120,12410,12410,12410,12410,0
20240628,155000,101094120,12410,12410,12410,12410,0
20240628,154900,101094120,12410,12410,12410,12410,0
20240628,154800,101094120,12410,12410,12410,12410,0
20240628,154700,101094120,12410,12410,12410,12410,0
20240628,154600,101094120,12410,12410,12410,12410,0
20240628,154500,101094120,12410,12410,12410,12410,0
20240628,154400,101094120,12410,12410,12410,12410,0
20240628,154300,101094120,12410,12410,12410,12410,0
20240628,154200,101094120,12410,12410,12410,12410,0
20240628,154100,101094120,12410,12410,12410,12410,0
20240628,154000,101094120,12410,12410,12410,12410,0
20240628,153900,101094120,12410,12410,12410,12410,0
20240628,153800,101094120,12410,12410,12410,12410,0
20240628,153700,101094120,12410,12410,12410,12410,0
20240628,153600,101094120,12410,12410,12410,12410,0
20240628,153500,101094120,12410,12410,12410,12410,0
20240628,153400,101094120,12410,12410,12410,12410,0
20240628,153300,101094120,12410,12410,12410,12410,0
20240628,153200,101094120,12410,12410,12410,12410,0
20240628,153100,101094120,12410,12410,12410,12410,244
20240628,153000,101094120,12410,12410,12410,12410,244
20240628,152900,98066080,12270,12270,12270,12270,0
20240628,152800,98066080,12270,12270,12270,12270,0
20240628,152700,98066080,12270,12270,12270,12270,0
20240628,152600,98066080,12270,12270,12270,12270,0
20240628,152500,98066080,12270,12270,12270,12270,0
20240628,152400,98066080,12270,12270,12270,12270,0
20240628,152300,98066080,12270,12270,12270,12270,0
20240628,152200,98066080,12270,12270,12270,12270,0
20240628,152100,98066080,12270,12270,12270,12270,0
20240628,152000,98066080,12270,12270,12270,12270,0
20240628,151900,98066080,12270,12280,12280,12270,97
20240628,151800,96875320,12290,12290,12290,12290,38
20240628,151700,96408300,12290,12290,12290,12280,211
20240628,151600,93815320,12280,12280,12280,12280,31
20240628,151500,93434640,12290,12290,12290,12290,5
20240628,151400,93373190,12280,12280,12280,12280,0
20240628,151300,93373190,12280,12280,12280,12280,54
20240628,151200,92710070,12280,12290,12290,12280,2
20240628,151100,92685500,12280,12290,12290,12280,6
20240628,151000,92611770,12280,12270,12280,12270,2
20240628,150900,92587220,12270,12270,12270,12270,0
20240628,150800,92587220,12270,12270,12270,12270,1
20240628,150700,92574950,12270,12270,12270,12270,0
20240628,150600,92574950,12270,12270,12270,12270,1
20240628,150500,92562680,12280,12270,12280,12270,36
20240628,150400,92120950,12260,12250,12260,12250,45
20240628,150300,91569260,12250,12250,12250,12250,0
20240628,150200,91569260,12250,12260,12260,12250,2
20240628,150100,91544750,12250,12250,12250,12250,0
20240628,150000,91544750,12250,12250,12250,12250,1
20240628,145900,91532500,12260,12260,12260,12260,20
20240628,145800,91287300,12250,12250,12250,12250,1
20240628,145700,91275050,12260,12260,12260,12250,3
20240628,145600,91238280,12260,12260,12260,12260,26
20240628,145500,90919520,12260,12260,12260,12260,46
20240628,145400,90355560,12260,12260,12260,12260,10
20240628,145300,90232960,12260,12270,12270,12260,2
20240628,145200,90208430,12260,12260,12260,12260,19
20240628,145100,89975490,12260,12270,12270,12260,36
20240628,145000,89534120,12270,12280,12280,12270,316
20240628,144900,85655000,12280,12280,12280,12280,1
20240628,144800,85642720,12280,12280,12280,12280,1
20240628,144700,85630440,12280,12280,12280,12280,0
20240628,144600,85630440,12280,12280,12280,12280,1
20240628,144500,85618160,12290,12290,12290,12290,5
20240628,144400,85556710,12280,12280,12280,12280,1
20240628,144300,85544430,12280,12280,12280,12280,1
20240628,144200,85532150,12280,12280,12280,12280,200
20240628,144100,83076150,12280,12280,12280,12280,1
20240628,144000,83063870,12280,12280,12280,12280,1
20240628,143900,83051590,12280,12280,12280,12280,1
20240628,143800,83039310,12290,12290,12290,12290,3
20240628,143700,83002440,12290,12290,12290,12280,51
20240628,143600,82375660,12300,12300,12300,12300,0
20240628,143500,82375660,12300,12290,12300,12280,116
20240628,143400,80950900,12290,12290,12290,12290,0
20240628,143300,80950900,12290,12290,12290,12290,0
20240628,143200,80950900,12290,12290,12290,12290,1
20240628,143100,80938610,12290,12290,12290,12290,0
20240628,143000,80938610,12290,12290,12290,12290,1
20240628,142900,80926320,12290,12290,12290,12290,21
20240628,142800,80668230,12300,12300,12300,12300,1
20240628,142700,80655930,12290,12290,12290,12290,1
20240628,142600,80643640,12290,12290,12290,12290,0
20240628,142500,80643640,12290,12300,12300,12290,3
20240628,142400,80606760,12290,12290,12290,12290,1
20240628,142300,80594470,12290,12290,12290,12290,0
20240628,142200,80594470,12290,12290,12290,12290,0
20240628,142100,80594470,12290,12290,12290,12290,58
20240628,142000,79881650,12280,12290,12290,12280,248
20240628,141900,76835920,12290,12290,12290,12290,0
20240628,141800,76835920,12290,12290,12290,12290,1
20240628,141700,76823630,12290,12290,12290,12290,0
20240628,141600,76823630,12290,12290,12290,12290,40
20240628,141500,76332030,12290,12280,12290,12280,13
20240628,141400,76172270,12280,12280,12280,12280,0
20240628,141300,76172270,12280,12280,12280,12280,0
20240628,141200,76172270,12280,12290,12290,12280,4
20240628,141100,76123130,12290,12290,12290,12290,1
20240628,141000,76110840,12280,12280,12280,12280,0
20240628,140900,76110840,12280,12290,12290,12280,147
20240628,140800,74305180,12290,12290,12290,12290,0
20240628,140700,74305180,12290,12290,12290,12290,1
20240628,140600,74292890,12290,12290,12290,12290,2
20240628,140500,74268310,12290,12290,12290,12290,0
20240628,140400,74268310,12290,12290,12290,12290,0
20240628,140300,74268310,12290,12290,12290,12290,2
20240628,140200,74243730,12290,12290,12290,12290,0
20240628,140100,74243730,12290,12290,12290,12290,1
20240628,140000,74231440,12290,12290,12290,12290,0
20240628,135900,74231440,12290,12290,12290,12290,10
20240628,135800,74108540,12290,12290,12290,12290,1
20240628,135700,74096250,12290,12290,12290,12290,1
20240628,135600,74083960,12290,12290,12290,12290,0
20240628,135500,74083960,12290,12290,12290,12290,1
20240628,135400,74071670,12290,12310,12310,12290,2
20240628,135300,74047070,12290,12310,12310,12290,11
20240628,135200,73911680,12310,12310,12310,12310,0
20240628,135100,73911680,12310,12310,12310,12310,0
20240628,135000,73911680,12310,12310,12310,12310,0
20240628,134900,73911680,12310,12310,12310,12310,0
20240628,134800,73911680,12310,12310,12310,12310,8
20240628,134700,73813200,12280,12280,12280,12280,0
20240628,134600,73813200,12280,12300,12300,12280,207
20240628,134500,71268840,12300,12300,12300,12300,0
20240628,134400,71268840,12300,12300,12300,12300,0
20240628,134300,71268840,12300,12300,12300,12300,0
20240628,134200,71268840,12300,12300,12300,12300,0
20240628,134100,71268840,12300,12300,12300,12300,0
20240628,134000,71268840,12300,12300,12300,12300,0
20240628,133900,71268840,12300,12300,12300,12300,0
20240628,133800,71268840,12300,12300,12300,12300,0
20240628,133700,71268840,12300,12300,12300,12300,129
20240628,133600,69682140,12300,12300,12300,12300,19
20240628,133500,69448440,12300,12300,12300,12300,218
20240628,133400,66767040,12300,12310,12310,12300,333
20240628,133300,62668280,12320,12320,12320,12320,0
20240628,133200,62668280,12320,12320,12320,12320,0
20240628,133100,62668280,12320,12320,12320,12320,0
20240628,133000,62668280,12320,12320,12320,12320,0
20240628,132900,62668280,12320,12320,12320,12320,0
20240628,132800,62668280,12320,12320,12320,12320,0
20240628,132700,62668280,12320,12320,12320,12320,2
20240628,132600,62643640,12310,12310,12310,12310,5
20240628,132500,62582090,12310,12310,12310,12310,53
20240628,132400,61929660,12310,12310,12310,12310,0
20240628,132300,61929660,12310,12310,12310,12310,80
20240628,132200,60944860,12320,12320,12320,12320,1
20240628,132100,60932540,12320,12320,12320,12320,0
20240628,132000,60932540,12320,12320,12320,12320,0
20240628,131900,60932540,12320,12320,12320,12320,0
20240628,131800,60932540,12320,12320,12320,12320,0
20240628,131700,60932540,12320,12320,12320,12320,0
20240628,131600,60932540,12320,12320,12320,12320,0
20240628,131500,60932540,12320,12320,12320,12320,0
20240628,131400,60932540,12320,12320,12320,12320,0
20240628,131300,60932540,12320,12320,12320,12320,0
20240628,131200,60932540,12320,12320,12320,12320,0
20240628,131100,60932540,12320,12320,12320,12320,1
20240628,131000,60920220,12320,12320,12320,12320,102
20240628,130900,59663580,12310,12310,12310,12310,0
20240628,130800,59663580,12310,12310,12310,12310,0
20240628,130700,59663580,12310,12310,12310,12310,0
20240628,130600,59663580,12310,12310,12310,12310,166
20240628,130500,57620120,12320,12320,12320,12320,0
20240628,130400,57620120,12320,12320,12320,12320,5
20240628,130300,57558520,12320,12320,12320,12320,0
20240628,130200,57558520,12320,12320,12320,12320,0
20240628,130100,57558520,12320,12320,12320,12320,1
20240628,130000,57546200,12320,12310,12320,12310,23
20240628,125900,57263030,12310,12310,12310,12310,5
20240628,125800,57201480,12300,12300,12300,12300,0
20240628,125700,57201480,12300,12300,12300,12300,0
20240628,125600,57201480,12300,12300,12300,12300,0
20240628,125500,57201480,12300,12310,12310,12300,49
20240628,125400,56598580,12310,12310,12310,12310,0
20240628,125300,56598580,12310,12300,12310,12300,78
20240628,125200,55638580,12300,12300,12300,12300,37
20240628,125100,55183480,12320,12320,12320,12300,444
20240628,125000,49717930,12340,12340,12340,12340,1
20240628,124900,49705590,12340,12340,12340,12340,0
20240628,124800,49705590,12340,12340,12340,12340,0
20240628,124700,49705590,12340,12340,12340,12340,0
20240628,124600,49705590,12340,12340,12340,12340,0
20240628,124500,49705590,12340,12330,12340,12310,130
20240628,124400,48103720,12330,12330,12330,12330,129
20240628,124300,46513150,12350,12350,12350,12350,0
20240628,124200,46513150,12350,12340,12350,12330,48
20240628,124100,45920880,12350,12380,12380,12350,167
20240628,124000,43855600,12380,12380,12380,12380,10
20240628,123900,43731800,12380,12380,12380,12380,0
20240628,123800,43731800,12380,12380,12380,12380,0
20240628,123700,43731800,12380,12380,12380,12380,0
20240628,123600,43731800,12380,12380,12380,12380,0
20240628,123500,43731800,12380,12380,12380,12380,0
20240628,123400,43731800,12380,12380,12380,12380,0
20240628,123300,43731800,12380,12380,12380,12380,0
20240628,123200,43731800,12380,12380,12380,12380,0
20240628,123100,43731800,12380,12380,12380,12380,0
20240628,123000,43731800,12380,12380,12380,12380,135
20240628,122900,42060500,12380,12380,12380,12380,129
20240628,122800,40463480,12380,12380,12380,12380,0
20240628,122700,40463480,12380,12380,12380,12380,0
20240628,122600,40463480,12380,12380,12380,12380,0
20240628,122500,40463480,12380,12380,12380,12380,0
20240628,122400,40463480,12380,12380,12380,12380,9
20240628,122300,40352060,12390,12390,12390,12390,0
20240628,122200,40352060,12390,12390,12390,12390,0
20240628,122100,40352060,12390,12390,12390,12390,0
20240628,122000,40352060,12390,12390,12390,12390,2
20240628,121900,40327280,12400,12400,12400,12400,0
20240628,121800,40327280,12400,12400,12400,12400,31
20240628,121700,39942880,12410,12410,12410,12410,0
20240628,121600,39942880,12410,12410,12410,12410,1
20240628,121500,39930470,12410,12410,12410,12410,0
20240628,121400,39930470,12410,12410,12410,12410,0
20240628,121300,39930470,12410,12410,12410,12410,0
20240628,121200,39930470,12410,12410,12410,12410,0
20240628,121100,39930470,12410,12410,12410,12410,0
20240628,121000,39930470,12410,12410,12410,12410,30
20240628,120900,39558170,12390,12390,12390,12390,0
20240628,120800,39558170,12390,12390,12390,12390,0
20240628,120700,39558170,12390,12390,12390,12390,0
20240628,120600,39558170,12390,12390,12390,12390,0
20240628,120500,39558170,12390,12390,12390,12390,0
20240628,120400,39558170,12390,12390,12390,12390,0
20240628,120300,39558170,12390,12390,12390,12390,0
20240628,120200,39558170,12390,12390,12390,12390,0
20240628,120100,39558170,12390,12390,12390,12390,10
20240628,120000,39434270,12420,12420,12420,12420,0
20240628,115900,39434270,12420,12420,12420,12420,0
20240628,115800,39434270,12420,12420,12420,12420,0
20240628,115700,39434270,12420,12420,12420,12420,0
20240628,115600,39434270,12420,12420,12420,12420,0
20240628,115500,39434270,12420,12390,12420,12390,2
20240628,115400,39409460,12390,12390,12390,12390,0
20240628,115300,39409460,12390,12390,12390,12390,0
20240628,115200,39409460,12390,12390,12390,12390,0
20240628,115100,39409460,12390,12390,12390,12390,0
20240628,115000,39409460,12390,12390,12390,12390,0
20240628,114900,39409460,12390,12390,12390,12390,0
20240628,114800,39409460,12390,12390,12390,12390,0
20240628,114700,39409460,12390,12390,12390,12390,0
20240628,114600,39409460,12390,12390,12390,12390,0
20240628,114500,39409460,12390,12390,12390,12390,0
20240628,114400,39409460,12390,12390,12390,12390,0
20240628,114300,39409460,12390,12390,12390,12390,0
20240628,114200,39409460,12390,12390,12390,12390,0
20240628,114100,39409460,12390,12390,12390,12390,0
20240628,114000,39409460,12390,12390,12390,12390,0
20240628,113900,39409460,12390,12400,12400,12390,80
20240628,113800,38418200,12390,12390,12390,12390,0
20240628,113700,38418200,12390,12390,12390,12390,0
20240628,113600,38418200,12390,12390,12390,12390,0
20240628,113500,38418200,12390,12390,12390,12390,0
20240628,113400,38418200,12390,12390,12390,12390,0
20240628,113300,38418200,12390,12390,12390,12390,0
20240628,113200,38418200,12390,12390,12390,12390,20
20240628,113100,38170400,12390,12390,12390,12390,0
20240628,113000,38170400,12390,12390,12390,12390,20
20240628,112900,37922600,12380,12380,12380,12380,0
20240628,112800,37922600,12380,12380,12380,12380,0
20240628,112700,37922600,12380,12380,12380,12380,0
20240628,112600,37922600,12380,12380,12380,12380,0
20240628,112500,37922600,12380,12380,12380,12380,27
20240628,112400,37588340,12380,12380,12380,12380,0
20240628,112300,37588340,12380,12380,12380,12380,0
20240628,112200,37588340,12380,12380,12380,12380,0
20240628,112100,37588340,12380,12380,12380,12380,27
20240628,112000,37254080,12380,12380,12380,12380,0
20240628,111900,37254080,12380,12380,12380,12380,0
20240628,111800,37254080,12380,12380,12380,12380,0
20240628,111700,37254080,12380,12380,12380,12380,0
20240628,111600,37254080,12380,12380,12380,12380,3
20240628,111500,37216940,12360,12360,12360,12360,0
20240628,111400,37216940,12360,12360,12360,12360,0
20240628,111300,37216940,12360,12360,12360,12360,0
20240628,111200,37216940,12360,12360,12360,12360,0
20240628,111100,37216940,12360,12360,12360,12360,0
20240628,111000,37216940,12360,12360,12360,12360,35
20240628,110900,36784340,12350,12350,12350,12350,0
20240628,110800,36784340,12350,12350,12350,12350,0
20240628,110700,36784340,12350,12350,12350,12350,0
20240628,110600,36784340,12350,12350,12350,12350,0
20240628,110500,36784340,12350,12350,12350,12350,0
20240628,110400,36784340,12350,12350,12350,12350,17
20240628,110300,36574390,12360,12360,12360,12350,35
20240628,110200,36141970,12360,12360,12360,12360,155
20240628,110100,34226170,12350,12350,12350,12350,70
20240628,110000,33361670,12350,12360,12360,12350,38
20240628,105900,32892170,12360,12360,12360,12360,10
20240628,105800,32768570,12360,12370,12370,12360,20
20240628,105700,32521280,12370,12370,12370,12370,17
20240628,105600,32310990,12370,12370,12370,12370,0
20240628,105500,32310990,12370,12370,12370,12370,1
20240628,105400,32298620,12380,12380,12380,12380,305
20240628,105300,28522720,12380,12380,12380,12380,100
20240628,105200,27284720,12380,12380,12380,12380,100
20240628,105100,26046720,12380,12380,12380,12380,0
20240628,105000,26046720,12380,12380,12380,12380,9
20240628,104900,25935300,12380,12380,12380,12380,0
20240628,104800,25935300,12380,12380,12380,12380,1
20240628,104700,25922920,12380,12380,12380,12380,0
20240628,104600,25922920,12380,12380,12380,12380,137
20240628,104500,24226860,12380,12380,12380,12380,446
20240628,104400,18705380,12370,12370,12370,12370,0
20240628,104300,18705380,12370,12370,12370,12370,10
20240628,104200,18581680,12380,12380,12380,12380,0
20240628,104100,18581680,12380,12380,12380,12380,3
20240628,104000,18544540,12380,12380,12380,12380,62
20240628,103900,17776980,12380,12380,12380,12380,0
20240628,103800,17776980,12380,12380,12380,12380,0
20240628,103700,17776980,12380,12380,12380,12380,10
20240628,103600,17653180,12380,12380,12380,12380,0
20240628,103500,17653180,12380,12380,12380,12380,0
20240628,103400,17653180,12380,12380,12380,12380,0
20240628,103300,17653180,12380,12380,12380,12380,3
20240628,103200,17616040,12380,12380,12380,12380,0
20240628,103100,17616040,12380,12380,12380,12380,1
20240628,103000,17603660,12380,12380,12380,12380,0
20240628,102900,17603660,12380,12380,12380,12380,0
20240628,102800,17603660,12380,12380,12380,12380,0
20240628,102700,17603660,12380,12380,12380,12380,0
20240628,102600,17603660,12380,12380,12380,12380,3
20240628,102500,17566520,12380,12380,12380,12380,5
20240628,102400,17504620,12410,12410,12410,12410,6
20240628,102300,17430160,12410,12410,12410,12410,0
20240628,102200,17430160,12410,12410,12410,12410,10
20240628,102100,17306060,12410,12410,12410,12410,0
20240628,102000,17306060,12410,12410,12410,12410,30
20240628,101900,16933760,12410,12410,12410,12410,0
20240628,101800,16933760,12410,12410,12410,12410,0
20240628,101700,16933760,12410,12410,12410,12410,0
20240628,101600,16933760,12410,12410,12410,12410,1
20240628,101500,16921350,12410,12410,12410,12410,0
20240628,101400,16921350,12410,12410,12410,12410,11
20240628,101300,16784840,12400,12400,12400,12400,42
20240628,101200,16264040,12370,12370,12370,12370,0
20240628,101100,16264040,12370,12370,12370,12370,0
20240628,101000,16264040,12370,12370,12370,12370,0
20240628,100900,16264040,12370,12370,12370,12370,0
20240628,100800,16264040,12370,12370,12370,12370,0
20240628,100700,16264040,12370,12370,12370,12370,0
20240628,100600,16264040,12370,12370,12370,12370,0
20240628,100500,16264040,12370,12370,12370,12370,0
20240628,100400,16264040,12370,12370,12370,12370,0
20240628,100300,16264040,12370,12370,12370,12370,50
20240628,100200,15645540,12370,12370,12370,12370,0
20240628,100100,15645540,12370,12370,12370,12370,0
20240628,100000,15645540,12370,12370,12370,12370,7
20240628,095900,15558950,12360,12360,12360,12360,30
20240628,095800,15188150,12360,12360,12360,12360,3
20240628,095700,15151070,12360,12360,12360,12360,0
20240628,095600,15151070,12360,12370,12370,12360,5
20240628,095500,15089250,12370,12360,12370,12360,3
20240628,095400,15052150,12350,12350,12350,12350,113
20240628,095300,13656600,12380,12380,12380,12380,0
20240628,095200,13656600,12380,12390,12390,12350,173
20240628,095100,11516640,12390,12390,12390,12390,0
20240628,095000,11516640,12390,12400,12400,12390,223
20240628,094900,8753130,12400,12400,12400,12400,0
20240628,094800,8753130,12400,12400,12400,12400,119
20240628,094700,7277530,12400,12400,12400,12400,4
20240628,094600,7227930,12400,12400,12400,12400,0
20240628,094500,7227930,12400,12400,12400,12400,93
20240628,094400,6074730,12410,12410,12410,12410,11
20240628,094300,5938220,12420,12420,12420,12420,5
20240628,094200,5876120,12420,12420,12420,12420,1
20240628,094100,5863700,12410,12410,12410,12410,0
20240628,094000,5863700,12410,12410,12410,12410,0
20240628,093900,5863700,12410,12410,12410,12410,0
20240628,093800,5863700,12410,12410,12410,12410,0
20240628,093700,5863700,12410,12410,12410,12410,0
20240628,093600,5863700,12410,12410,12410,12410,20
20240628,093500,5615500,12410,12410,12410,12410,0
20240628,093400,5615500,12410,12410,12410,12410,0
20240628,093300,5615500,12410,12410,12410,12410,0
20240628,093200,5615500,12410,12420,12420,12410,179
20240628,093100,3392500,12420,12420,12420,12420,0
20240628,093000,3392500,12420,12420,12420,12420,27
20240628,092900,3057160,12420,12420,12420,12420,0
20240628,092800,3057160,12420,12420,12420,12420,0
20240628,092700,3057160,12420,12420,12420,12420,5
20240628,092600,2995060,12430,12430,12430,12430,153
20240628,092500,1093270,12430,12430,12430,12430,0
20240628,092400,1093270,12430,12430,12430,12430,0
20240628,092300,1093270,12430,12430,12430,12430,28
20240628,092200,745230,12420,12430,12430,12420,23
20240628,092100,459350,12430,12430,12430,12430,0
20240628,092000,459350,12430,12430,12430,12430,0
20240628,091900,459350,12430,12430,12430,12430,0
20240628,091800,459350,12430,12430,12430,12430,0
20240628,091700,459350,12430,12430,12430,12430,0
20240628,091600,459350,12430,12430,12430,12430,0
20240628,091500,459350,12430,12430,12430,12430,0
20240628,091400,459350,12430,12430,12430,12430,0
20240628,091300,459350,12430,12430,12430,12430,0
20240628,091200,459350,12430,12430,12430,12430,0
20240628,091100,459350,12430,12430,12430,12430,0
20240628,091000,459350,12430,12430,12430,12430,7
20240628,090900,372340,12430,12430,12430,12430,0
20240628,090800,372340,12430,12430,12430,12430,0
20240628,090700,372340,12430,12430,12430,12430,0
20240628,090600,372340,12430,12430,12430,12430,1
20240628,090500,359910,12430,12430,12430,12430,0
20240628,090400,359910,12430,12430,12430,12430,0
20240628,090300,359910,12430,12430,12430,12430,0
20240628,090200,359910,12430,12430,12430,12430,0
20240628,090100,359910,12430,12430,12430,12430,0
20240628,090000,359910,12430,12410,12430,12410,29