KissMeData/246720/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,210000,208613600,6650,6650,6650,6650,820
20240628,205900,208613600,6650,6650,6650,6650,0
20240628,205800,208613600,6650,6650,6650,6650,0
20240628,205700,208613600,6650,6650,6650,6650,0
20240628,205600,208613600,6650,6650,6650,6650,0
20240628,205500,208613600,6650,6650,6650,6650,0
20240628,205400,208613600,6650,6650,6650,6650,0
20240628,205300,208613600,6650,6650,6650,6650,0
20240628,205200,208613600,6650,6650,6650,6650,0
20240628,205100,208613600,6650,6650,6650,6650,0
20240628,205000,208613600,6650,6650,6650,6650,0
20240628,204900,208613600,6650,6650,6650,6650,0
20240628,204800,208613600,6650,6650,6650,6650,0
20240628,204700,208613600,6650,6650,6650,6650,0
20240628,204600,208613600,6650,6650,6650,6650,0
20240628,204500,208613600,6650,6650,6650,6650,0
20240628,204400,208613600,6650,6650,6650,6650,0
20240628,204300,208613600,6650,6650,6650,6650,0
20240628,204200,208613600,6650,6650,6650,6650,0
20240628,204100,208613600,6650,6650,6650,6650,0
20240628,204000,208613600,6650,6650,6650,6650,0
20240628,203900,208613600,6650,6650,6650,6650,0
20240628,203800,208613600,6650,6650,6650,6650,0
20240628,203700,208613600,6650,6650,6650,6650,0
20240628,203600,208613600,6650,6650,6650,6650,0
20240628,203500,208613600,6650,6650,6650,6650,0
20240628,203400,208613600,6650,6650,6650,6650,0
20240628,203300,208613600,6650,6650,6650,6650,0
20240628,203200,208613600,6650,6650,6650,6650,0
20240628,203100,208613600,6650,6650,6650,6650,0
20240628,203000,208613600,6650,6650,6650,6650,820
20240628,202900,208613600,6650,6650,6650,6650,0
20240628,202800,208613600,6650,6650,6650,6650,0
20240628,202700,208613600,6650,6650,6650,6650,0
20240628,202600,208613600,6650,6650,6650,6650,0
20240628,202500,208613600,6650,6650,6650,6650,0
20240628,202400,208613600,6650,6650,6650,6650,0
20240628,202300,208613600,6650,6650,6650,6650,0
20240628,202200,208613600,6650,6650,6650,6650,0
20240628,202100,208613600,6650,6650,6650,6650,0
20240628,202000,208613600,6650,6650,6650,6650,0
20240628,201900,208613600,6650,6650,6650,6650,0
20240628,201800,208613600,6650,6650,6650,6650,0
20240628,201700,208613600,6650,6650,6650,6650,0
20240628,201600,208613600,6650,6650,6650,6650,0
20240628,201500,208613600,6650,6650,6650,6650,0
20240628,201400,208613600,6650,6650,6650,6650,0
20240628,201300,208613600,6650,6650,6650,6650,0
20240628,201200,208613600,6650,6650,6650,6650,0
20240628,201100,208613600,6650,6650,6650,6650,0
20240628,201000,208613600,6650,6650,6650,6650,0
20240628,200900,208613600,6650,6650,6650,6650,0
20240628,200800,208613600,6650,6650,6650,6650,0
20240628,200700,208613600,6650,6650,6650,6650,0
20240628,200600,208613600,6650,6650,6650,6650,0
20240628,200500,208613600,6650,6650,6650,6650,0
20240628,200400,208613600,6650,6650,6650,6650,0
20240628,200300,208613600,6650,6650,6650,6650,0
20240628,200200,208613600,6650,6650,6650,6650,0
20240628,200100,208613600,6650,6650,6650,6650,0
20240628,200000,208613600,6650,6650,6650,6650,820
20240628,195900,208613600,6650,6650,6650,6650,0
20240628,195800,208613600,6650,6650,6650,6650,0
20240628,195700,208613600,6650,6650,6650,6650,0
20240628,195600,208613600,6650,6650,6650,6650,0
20240628,195500,208613600,6650,6650,6650,6650,0
20240628,195400,208613600,6650,6650,6650,6650,0
20240628,195300,208613600,6650,6650,6650,6650,0
20240628,195200,208613600,6650,6650,6650,6650,0
20240628,195100,208613600,6650,6650,6650,6650,0
20240628,195000,208613600,6650,6650,6650,6650,0
20240628,194900,208613600,6650,6650,6650,6650,0
20240628,194800,208613600,6650,6650,6650,6650,0
20240628,194700,208613600,6650,6650,6650,6650,0
20240628,194600,208613600,6650,6650,6650,6650,0
20240628,194500,208613600,6650,6650,6650,6650,0
20240628,194400,208613600,6650,6650,6650,6650,0
20240628,194300,208613600,6650,6650,6650,6650,0
20240628,194200,208613600,6650,6650,6650,6650,0
20240628,194100,208613600,6650,6650,6650,6650,0
20240628,194000,208613600,6650,6650,6650,6650,0
20240628,193900,208613600,6650,6650,6650,6650,0
20240628,193800,208613600,6650,6650,6650,6650,0
20240628,193700,208613600,6650,6650,6650,6650,0
20240628,193600,208613600,6650,6650,6650,6650,0
20240628,193500,208613600,6650,6650,6650,6650,0
20240628,193400,208613600,6650,6650,6650,6650,0
20240628,193300,208613600,6650,6650,6650,6650,0
20240628,193200,208613600,6650,6650,6650,6650,0
20240628,193100,208613600,6650,6650,6650,6650,0
20240628,193000,208613600,6650,6650,6650,6650,820
20240628,192900,208613600,6650,6650,6650,6650,0
20240628,192800,208613600,6650,6650,6650,6650,0
20240628,192700,208613600,6650,6650,6650,6650,0
20240628,192600,208613600,6650,6650,6650,6650,0
20240628,192500,208613600,6650,6650,6650,6650,0
20240628,192400,208613600,6650,6650,6650,6650,0
20240628,192300,208613600,6650,6650,6650,6650,0
20240628,192200,208613600,6650,6650,6650,6650,0
20240628,192100,208613600,6650,6650,6650,6650,0
20240628,192000,208613600,6650,6650,6650,6650,0
20240628,191900,208613600,6650,6650,6650,6650,0
20240628,191800,208613600,6650,6650,6650,6650,0
20240628,191700,208613600,6650,6650,6650,6650,0
20240628,191600,208613600,6650,6650,6650,6650,0
20240628,191500,208613600,6650,6650,6650,6650,0
20240628,191400,208613600,6650,6650,6650,6650,0
20240628,191300,208613600,6650,6650,6650,6650,0
20240628,191200,208613600,6650,6650,6650,6650,0
20240628,191100,208613600,6650,6650,6650,6650,0
20240628,191000,208613600,6650,6650,6650,6650,0
20240628,190900,208613600,6650,6650,6650,6650,0
20240628,190800,208613600,6650,6650,6650,6650,0
20240628,190700,208613600,6650,6650,6650,6650,0
20240628,190600,208613600,6650,6650,6650,6650,0
20240628,190500,208613600,6650,6650,6650,6650,0
20240628,190400,208613600,6650,6650,6650,6650,0
20240628,190300,208613600,6650,6650,6650,6650,0
20240628,190200,208613600,6650,6650,6650,6650,0
20240628,190100,208613600,6650,6650,6650,6650,0
20240628,190000,208613600,6650,6650,6650,6650,820
20240628,185900,208613600,6650,6650,6650,6650,0
20240628,185800,208613600,6650,6650,6650,6650,0
20240628,185700,208613600,6650,6650,6650,6650,0
20240628,185600,208613600,6650,6650,6650,6650,0
20240628,185500,208613600,6650,6650,6650,6650,0
20240628,185400,208613600,6650,6650,6650,6650,0
20240628,185300,208613600,6650,6650,6650,6650,0
20240628,185200,208613600,6650,6650,6650,6650,0
20240628,185100,208613600,6650,6650,6650,6650,0
20240628,185000,208613600,6650,6650,6650,6650,0
20240628,184900,208613600,6650,6650,6650,6650,0
20240628,184800,208613600,6650,6650,6650,6650,0
20240628,184700,208613600,6650,6650,6650,6650,0
20240628,184600,208613600,6650,6650,6650,6650,0
20240628,184500,208613600,6650,6650,6650,6650,0
20240628,184400,208613600,6650,6650,6650,6650,0
20240628,184300,208613600,6650,6650,6650,6650,0
20240628,184200,208613600,6650,6650,6650,6650,0
20240628,184100,208613600,6650,6650,6650,6650,0
20240628,184000,208613600,6650,6650,6650,6650,0
20240628,183900,208613600,6650,6650,6650,6650,0
20240628,183800,208613600,6650,6650,6650,6650,0
20240628,183700,208613600,6650,6650,6650,6650,0
20240628,183600,208613600,6650,6650,6650,6650,0
20240628,183500,208613600,6650,6650,6650,6650,0
20240628,183400,208613600,6650,6650,6650,6650,0
20240628,183300,208613600,6650,6650,6650,6650,0
20240628,183200,208613600,6650,6650,6650,6650,0
20240628,183100,208613600,6650,6650,6650,6650,0
20240628,183000,208613600,6650,6650,6650,6650,820
20240628,182900,208613600,6650,6650,6650,6650,0
20240628,182800,208613600,6650,6650,6650,6650,0
20240628,182700,208613600,6650,6650,6650,6650,0
20240628,182600,208613600,6650,6650,6650,6650,0
20240628,182500,208613600,6650,6650,6650,6650,0
20240628,182400,208613600,6650,6650,6650,6650,0
20240628,182300,208613600,6650,6650,6650,6650,0
20240628,182200,208613600,6650,6650,6650,6650,0
20240628,182100,208613600,6650,6650,6650,6650,0
20240628,182000,208613600,6650,6650,6650,6650,0
20240628,181900,208613600,6650,6650,6650,6650,0
20240628,181800,208613600,6650,6650,6650,6650,0
20240628,181700,208613600,6650,6650,6650,6650,0
20240628,181600,208613600,6650,6650,6650,6650,0
20240628,181500,208613600,6650,6650,6650,6650,0
20240628,181400,208613600,6650,6650,6650,6650,0
20240628,181300,208613600,6650,6650,6650,6650,0
20240628,181200,208613600,6650,6650,6650,6650,0
20240628,181100,208613600,6650,6650,6650,6650,0
20240628,181000,208613600,6650,6650,6650,6650,0
20240628,180900,208613600,6650,6650,6650,6650,0
20240628,180800,208613600,6650,6650,6650,6650,0
20240628,180700,208613600,6650,6650,6650,6650,0
20240628,180600,208613600,6650,6650,6650,6650,0
20240628,180500,208613600,6650,6650,6650,6650,0
20240628,180400,208613600,6650,6650,6650,6650,0
20240628,180300,208613600,6650,6650,6650,6650,0
20240628,180200,208613600,6650,6650,6650,6650,0
20240628,180100,208613600,6650,6650,6650,6650,0
20240628,180000,208613600,6650,6650,6650,6650,820
20240628,175900,208613600,6650,6650,6650,6650,0
20240628,175800,208613600,6650,6650,6650,6650,0
20240628,175700,208613600,6650,6650,6650,6650,0
20240628,175600,208613600,6650,6650,6650,6650,0
20240628,175500,208613600,6650,6650,6650,6650,0
20240628,175400,208613600,6650,6650,6650,6650,0
20240628,175300,208613600,6650,6650,6650,6650,0
20240628,175200,208613600,6650,6650,6650,6650,0
20240628,175100,208613600,6650,6650,6650,6650,0
20240628,175000,208613600,6650,6650,6650,6650,0
20240628,174900,208613600,6650,6650,6650,6650,0
20240628,174800,208613600,6650,6650,6650,6650,0
20240628,174700,208613600,6650,6650,6650,6650,0
20240628,174600,208613600,6650,6650,6650,6650,0
20240628,174500,208613600,6650,6650,6650,6650,0
20240628,174400,208613600,6650,6650,6650,6650,0
20240628,174300,208613600,6650,6650,6650,6650,0
20240628,174200,208613600,6650,6650,6650,6650,0
20240628,174100,208613600,6650,6650,6650,6650,0
20240628,174000,208613600,6650,6650,6650,6650,0
20240628,173900,208613600,6650,6650,6650,6650,0
20240628,173800,208613600,6650,6650,6650,6650,0
20240628,173700,208613600,6650,6650,6650,6650,0
20240628,173600,208613600,6650,6650,6650,6650,0
20240628,173500,208613600,6650,6650,6650,6650,0
20240628,173400,208613600,6650,6650,6650,6650,0
20240628,173300,208613600,6650,6650,6650,6650,0
20240628,173200,208613600,6650,6650,6650,6650,0
20240628,173100,208613600,6650,6650,6650,6650,0
20240628,173000,208613600,6650,6650,6650,6650,820
20240628,172900,208613600,6650,6650,6650,6650,0
20240628,172800,208613600,6650,6650,6650,6650,0
20240628,172700,208613600,6650,6650,6650,6650,0
20240628,172600,208613600,6650,6650,6650,6650,0
20240628,172500,208613600,6650,6650,6650,6650,0
20240628,172400,208613600,6650,6650,6650,6650,0
20240628,172300,208613600,6650,6650,6650,6650,0
20240628,172200,208613600,6650,6650,6650,6650,0
20240628,172100,208613600,6650,6650,6650,6650,0
20240628,172000,208613600,6650,6650,6650,6650,0
20240628,171900,208613600,6650,6650,6650,6650,0
20240628,171800,208613600,6650,6650,6650,6650,0
20240628,171700,208613600,6650,6650,6650,6650,0
20240628,171600,208613600,6650,6650,6650,6650,0
20240628,171500,208613600,6650,6650,6650,6650,0
20240628,171400,208613600,6650,6650,6650,6650,0
20240628,171300,208613600,6650,6650,6650,6650,0
20240628,171200,208613600,6650,6650,6650,6650,0
20240628,171100,208613600,6650,6650,6650,6650,0
20240628,171000,208613600,6650,6650,6650,6650,0
20240628,170900,208613600,6650,6650,6650,6650,0
20240628,170800,208613600,6650,6650,6650,6650,0
20240628,170700,208613600,6650,6650,6650,6650,0
20240628,170600,208613600,6650,6650,6650,6650,0
20240628,170500,208613600,6650,6650,6650,6650,0
20240628,170400,208613600,6650,6650,6650,6650,0
20240628,170300,208613600,6650,6650,6650,6650,0
20240628,170200,208613600,6650,6650,6650,6650,0
20240628,170100,208613600,6650,6650,6650,6650,0
20240628,170000,208613600,6650,6650,6650,6650,820
20240628,165900,208613600,6650,6650,6650,6650,0
20240628,165800,208613600,6650,6650,6650,6650,0
20240628,165700,208613600,6650,6650,6650,6650,0
20240628,165600,208613600,6650,6650,6650,6650,0
20240628,165500,208613600,6650,6650,6650,6650,0
20240628,165400,208613600,6650,6650,6650,6650,0
20240628,165300,208613600,6650,6650,6650,6650,0
20240628,165200,208613600,6650,6650,6650,6650,0
20240628,165100,208613600,6650,6650,6650,6650,0
20240628,165000,208613600,6650,6650,6650,6650,0
20240628,164900,208613600,6650,6650,6650,6650,0
20240628,164800,208613600,6650,6650,6650,6650,0
20240628,164700,208613600,6650,6650,6650,6650,0
20240628,164600,208613600,6650,6650,6650,6650,0
20240628,164500,208613600,6650,6650,6650,6650,0
20240628,164400,208613600,6650,6650,6650,6650,0
20240628,164300,208613600,6650,6650,6650,6650,0
20240628,164200,208613600,6650,6650,6650,6650,0
20240628,164100,208613600,6650,6650,6650,6650,0
20240628,164000,208613600,6650,6650,6650,6650,0
20240628,163900,208613600,6650,6650,6650,6650,0
20240628,163800,208613600,6650,6650,6650,6650,0
20240628,163700,208613600,6650,6650,6650,6650,0
20240628,163600,208613600,6650,6650,6650,6650,0
20240628,163500,208613600,6650,6650,6650,6650,0
20240628,163400,208613600,6650,6650,6650,6650,0
20240628,163300,208613600,6650,6650,6650,6650,0
20240628,163200,208613600,6650,6650,6650,6650,0
20240628,163100,208613600,6650,6650,6650,6650,0
20240628,163000,208613600,6650,6650,6650,6650,820
20240628,162900,208613600,6650,6650,6650,6650,0
20240628,162800,208613600,6650,6650,6650,6650,0
20240628,162700,208613600,6650,6650,6650,6650,0
20240628,162600,208613600,6650,6650,6650,6650,0
20240628,162500,208613600,6650,6650,6650,6650,0
20240628,162400,208613600,6650,6650,6650,6650,0
20240628,162300,208613600,6650,6650,6650,6650,0
20240628,162200,208613600,6650,6650,6650,6650,0
20240628,162100,208613600,6650,6650,6650,6650,0
20240628,162000,208613600,6650,6650,6650,6650,0
20240628,161900,208613600,6650,6650,6650,6650,0
20240628,161800,208613600,6650,6650,6650,6650,0
20240628,161700,208613600,6650,6650,6650,6650,0
20240628,161600,208613600,6650,6650,6650,6650,0
20240628,161500,208613600,6650,6650,6650,6650,0
20240628,161400,208613600,6650,6650,6650,6650,0
20240628,161300,208613600,6650,6650,6650,6650,0
20240628,161200,208613600,6650,6650,6650,6650,0
20240628,161100,208613600,6650,6650,6650,6650,0
20240628,161000,208613600,6650,6650,6650,6650,0
20240628,160900,208613600,6650,6650,6650,6650,0
20240628,160800,208613600,6650,6650,6650,6650,0
20240628,160700,208613600,6650,6650,6650,6650,0
20240628,160600,208613600,6650,6650,6650,6650,0
20240628,160500,208613600,6650,6650,6650,6650,0
20240628,160400,208613600,6650,6650,6650,6650,0
20240628,160300,208613600,6650,6650,6650,6650,0
20240628,160200,208613600,6650,6650,6650,6650,0
20240628,160100,208613600,6650,6650,6650,6650,0
20240628,160000,208613600,6650,6650,6650,6650,820
20240628,155900,208613600,6650,6650,6650,6650,0
20240628,155800,208613600,6650,6650,6650,6650,0
20240628,155700,208613600,6650,6650,6650,6650,0
20240628,155600,208613600,6650,6650,6650,6650,0
20240628,155500,208613600,6650,6650,6650,6650,0
20240628,155400,208613600,6650,6650,6650,6650,0
20240628,155300,208613600,6650,6650,6650,6650,0
20240628,155200,208613600,6650,6650,6650,6650,0
20240628,155100,208613600,6650,6650,6650,6650,0
20240628,155000,208613600,6650,6650,6650,6650,0
20240628,154900,208613600,6650,6650,6650,6650,0
20240628,154800,208613600,6650,6650,6650,6650,0
20240628,154700,208613600,6650,6650,6650,6650,0
20240628,154600,208613600,6650,6650,6650,6650,0
20240628,154500,208613600,6650,6650,6650,6650,0
20240628,154400,208613600,6650,6650,6650,6650,0
20240628,154300,208613600,6650,6650,6650,6650,0
20240628,154200,208613600,6650,6650,6650,6650,0
20240628,154100,208613600,6650,6650,6650,6650,0
20240628,154000,208613600,6650,6650,6650,6650,0
20240628,153900,208613600,6650,6650,6650,6650,0
20240628,153800,208613600,6650,6650,6650,6650,0
20240628,153700,208613600,6650,6650,6650,6650,0
20240628,153600,208613600,6650,6650,6650,6650,0
20240628,153500,208613600,6650,6650,6650,6650,0
20240628,153400,208613600,6650,6650,6650,6650,0
20240628,153300,208613600,6650,6650,6650,6650,0
20240628,153200,208613600,6650,6650,6650,6650,0
20240628,153100,208613600,6650,6650,6650,6650,0
20240628,153000,208613600,6650,6650,6650,6650,1640
20240628,152900,203160600,6680,6680,6680,6680,0
20240628,152800,203160600,6680,6680,6680,6680,0
20240628,152700,203160600,6680,6680,6680,6680,0
20240628,152600,203160600,6680,6680,6680,6680,0
20240628,152500,203160600,6680,6680,6680,6680,0
20240628,152400,203160600,6680,6680,6680,6680,0
20240628,152300,203160600,6680,6680,6680,6680,0
20240628,152200,203160600,6680,6680,6680,6680,0
20240628,152100,203160600,6680,6680,6680,6680,0
20240628,152000,203160600,6680,6680,6680,6680,0
20240628,151900,203160600,6680,6680,6680,6680,34
20240628,151800,202933480,6690,6690,6690,6690,0
20240628,151700,202933480,6690,6680,6690,6680,40
20240628,151600,202665910,6670,6670,6670,6670,30
20240628,151500,202465810,6670,6670,6670,6670,0
20240628,151400,202465810,6670,6670,6670,6670,0
20240628,151300,202465810,6670,6670,6670,6670,0
20240628,151200,202465810,6670,6670,6670,6670,0
20240628,151100,202465810,6670,6670,6670,6670,1
20240628,151000,202459140,6660,6660,6660,6660,405
20240628,150900,199761840,6670,6670,6670,6670,0
20240628,150800,199761840,6670,6650,6670,6650,1619
20240628,150700,188979070,6660,6660,6660,6660,0
20240628,150600,188979070,6660,6660,6660,6660,0
20240628,150500,188979070,6660,6660,6660,6660,0
20240628,150400,188979070,6660,6660,6660,6660,0
20240628,150300,188979070,6660,6660,6660,6660,0
20240628,150200,188979070,6660,6650,6660,6650,10
20240628,150100,188912490,6640,6640,6640,6640,2
20240628,150000,188899210,6640,6640,6640,6640,0
20240628,145900,188899210,6640,6640,6640,6640,0
20240628,145800,188899210,6640,6640,6640,6640,0
20240628,145700,188899210,6640,6640,6640,6640,1
20240628,145600,188892570,6620,6620,6620,6620,43
20240628,145500,188607910,6630,6630,6630,6630,146
20240628,145400,187639930,6630,6630,6630,6630,0
20240628,145300,187639930,6630,6630,6630,6630,18
20240628,145200,187520590,6630,6630,6630,6630,24
20240628,145100,187361470,6640,6640,6640,6640,11
20240628,145000,187288430,6640,6640,6640,6640,0
20240628,144900,187288430,6640,6640,6640,6640,65
20240628,144800,186856830,6660,6660,6660,6660,0
20240628,144700,186856830,6660,6660,6660,6660,0
20240628,144600,186856830,6660,6650,6660,6650,100
20240628,144500,186190870,6660,6660,6660,6660,0
20240628,144400,186190870,6660,6660,6660,6660,0
20240628,144300,186190870,6660,6660,6660,6660,0
20240628,144200,186190870,6660,6650,6660,6650,41
20240628,144100,185918210,6660,6660,6660,6660,0
20240628,144000,185918210,6660,6670,6670,6660,11
20240628,143900,185844860,6700,6700,6700,6700,0
20240628,143800,185844860,6700,6700,6700,6700,0
20240628,143700,185844860,6700,6700,6700,6700,1
20240628,143600,185838160,6700,6700,6700,6700,0
20240628,143500,185838160,6700,6700,6700,6700,0
20240628,143400,185838160,6700,6700,6700,6700,1
20240628,143300,185831460,6660,6660,6660,6660,0
20240628,143200,185831460,6660,6660,6660,6660,1
20240628,143100,185824800,6660,6660,6660,6660,1
20240628,143000,185818140,6650,6650,6650,6650,0
20240628,142900,185818140,6650,6660,6660,6650,1921
20240628,142800,173033490,6670,6670,6670,6670,20
20240628,142700,172900090,6690,6690,6690,6690,0
20240628,142600,172900090,6690,6690,6690,6690,0
20240628,142500,172900090,6690,6690,6690,6690,2
20240628,142400,172886710,6690,6690,6690,6690,3
20240628,142300,172866640,6650,6650,6650,6650,0
20240628,142200,172866640,6650,6650,6650,6650,0
20240628,142100,172866640,6650,6670,6670,6650,475
20240628,142000,169706250,6690,6690,6690,6690,200
20240628,141900,168368250,6690,6690,6690,6690,0
20240628,141800,168368250,6690,6690,6690,6690,0
20240628,141700,168368250,6690,6690,6690,6690,0
20240628,141600,168368250,6690,6690,6690,6690,0
20240628,141500,168368250,6690,6690,6690,6690,0
20240628,141400,168368250,6690,6670,6690,6670,6
20240628,141300,168328210,6690,6690,6690,6690,0
20240628,141200,168328210,6690,6690,6690,6690,1
20240628,141100,168321520,6670,6670,6670,6670,20
20240628,141000,168188120,6690,6690,6690,6690,0
20240628,140900,168188120,6690,6690,6690,6690,1
20240628,140800,168181430,6710,6710,6710,6710,0
20240628,140700,168181430,6710,6710,6710,6710,0
20240628,140600,168181430,6710,6710,6710,6710,0
20240628,140500,168181430,6710,6710,6710,6710,0
20240628,140400,168181430,6710,6710,6710,6710,0
20240628,140300,168181430,6710,6710,6710,6710,0
20240628,140200,168181430,6710,6710,6710,6710,0
20240628,140100,168181430,6710,6710,6710,6710,0
20240628,140000,168181430,6710,6710,6710,6710,0
20240628,135900,168181430,6710,6710,6710,6710,0
20240628,135800,168181430,6710,6700,6710,6700,4
20240628,135700,168154600,6670,6670,6670,6670,0
20240628,135600,168154600,6670,6670,6670,6670,0
20240628,135500,168154600,6670,6670,6670,6670,0
20240628,135400,168154600,6670,6670,6670,6670,0
20240628,135300,168154600,6670,6670,6670,6670,0
20240628,135200,168154600,6670,6670,6670,6670,0
20240628,135100,168154600,6670,6670,6670,6670,15
20240628,135000,168054550,6710,6710,6710,6710,0
20240628,134900,168054550,6710,6710,6710,6710,0
20240628,134800,168054550,6710,6710,6710,6710,0
20240628,134700,168054550,6710,6710,6710,6710,0
20240628,134600,168054550,6710,6710,6710,6710,0
20240628,134500,168054550,6710,6700,6710,6700,56
20240628,134400,167679050,6710,6710,6710,6710,0
20240628,134300,167679050,6710,6710,6710,6710,0
20240628,134200,167679050,6710,6710,6710,6710,0
20240628,134100,167679050,6710,6710,6710,6710,0
20240628,134000,167679050,6710,6710,6710,6710,1
20240628,133900,167672340,6710,6710,6710,6710,0
20240628,133800,167672340,6710,6710,6710,6710,0
20240628,133700,167672340,6710,6710,6710,6710,0
20240628,133600,167672340,6710,6710,6710,6710,0
20240628,133500,167672340,6710,6710,6710,6710,0
20240628,133400,167672340,6710,6710,6710,6710,0
20240628,133300,167672340,6710,6710,6710,6710,2
20240628,133200,167658920,6700,6700,6700,6700,21
20240628,133100,167518220,6710,6710,6710,6710,0
20240628,133000,167518220,6710,6710,6710,6710,0
20240628,132900,167518220,6710,6710,6710,6710,0
20240628,132800,167518220,6710,6710,6710,6710,0
20240628,132700,167518220,6710,6710,6710,6710,0
20240628,132600,167518220,6710,6710,6710,6710,30
20240628,132500,167316920,6720,6720,6720,6720,0
20240628,132400,167316920,6720,6720,6720,6720,20
20240628,132300,167182520,6760,6760,6760,6760,0
20240628,132200,167182520,6760,6760,6760,6760,0
20240628,132100,167182520,6760,6760,6760,6760,0
20240628,132000,167182520,6760,6760,6760,6760,89
20240628,131900,166580880,6760,6710,6760,6710,318
20240628,131800,164437890,6710,6710,6710,6710,8
20240628,131700,164384210,6710,6720,6720,6710,8
20240628,131600,164330480,6740,6720,6740,6720,31
20240628,131500,164121650,6710,6710,6710,6710,1
20240628,131400,164114940,6700,6700,6700,6700,1
20240628,131300,164108240,6710,6710,6710,6710,1
20240628,131200,164101530,6710,6710,6710,6710,0
20240628,131100,164101530,6710,6710,6710,6710,0
20240628,131000,164101530,6710,6710,6710,6710,0
20240628,130900,164101530,6710,6710,6710,6710,0
20240628,130800,164101530,6710,6710,6710,6710,0
20240628,130700,164101530,6710,6710,6710,6710,0
20240628,130600,164101530,6710,6710,6710,6710,10
20240628,130500,164034430,6720,6710,6720,6710,27
20240628,130400,163853080,6760,6750,6760,6750,100
20240628,130300,163177380,6760,6760,6760,6760,0
20240628,130200,163177380,6760,6720,6760,6720,410
20240628,130100,160419200,6680,6680,6680,6680,0
20240628,130000,160419200,6680,6690,6690,6680,242
20240628,125900,158800240,6700,6750,6750,6700,296
20240628,125800,156812000,6740,6740,6740,6740,0
20240628,125700,156812000,6740,6740,6740,6740,36
20240628,125600,156569360,6750,6750,6750,6750,5
20240628,125500,156535610,6740,6750,6750,6740,6
20240628,125400,156495150,6790,6790,6790,6790,0
20240628,125300,156495150,6790,6790,6790,6790,1
20240628,125200,156488360,6740,6740,6740,6740,30
20240628,125100,156286160,6790,6790,6790,6790,3
20240628,125000,156265790,6770,6770,6770,6770,30
20240628,124900,156062690,6820,6810,6820,6810,100
20240628,124800,155380740,6850,6850,6850,6850,0
20240628,124700,155380740,6850,6820,6850,6820,289
20240628,124600,153401280,6850,6780,6850,6780,300
20240628,124500,151348520,6810,6810,6810,6810,0
20240628,124400,151348520,6810,6810,6810,6810,0
20240628,124300,151348520,6810,6810,6810,6810,48
20240628,124200,151021640,6840,6840,6840,6840,91
20240628,124100,150399200,6850,6780,6900,6780,4380
20240628,124000,120549200,6780,6650,6780,6650,1800
20240628,123900,108449730,6650,6650,6650,6650,0
20240628,123800,108449730,6650,6650,6650,6650,0
20240628,123700,108449730,6650,6650,6650,6650,0
20240628,123600,108449730,6650,6650,6650,6650,0
20240628,123500,108449730,6650,6650,6650,6650,0
20240628,123400,108449730,6650,6650,6650,6650,0
20240628,123300,108449730,6650,6650,6650,6650,0
20240628,123200,108449730,6650,6650,6650,6650,0
20240628,123100,108449730,6650,6650,6650,6650,0
20240628,123000,108449730,6650,6650,6650,6650,0
20240628,122900,108449730,6650,6650,6650,6650,0
20240628,122800,108449730,6650,6640,6650,6640,7
20240628,122700,108403240,6650,6650,6650,6650,0
20240628,122600,108403240,6650,6650,6650,6650,0
20240628,122500,108403240,6650,6650,6650,6650,0
20240628,122400,108403240,6650,6650,6650,6650,0
20240628,122300,108403240,6650,6650,6650,6650,0
20240628,122200,108403240,6650,6650,6650,6650,0
20240628,122100,108403240,6650,6650,6650,6650,0
20240628,122000,108403240,6650,6650,6650,6650,10
20240628,121900,108336740,6650,6650,6650,6650,0
20240628,121800,108336740,6650,6650,6650,6650,0
20240628,121700,108336740,6650,6650,6650,6650,0
20240628,121600,108336740,6650,6650,6650,6650,0
20240628,121500,108336740,6650,6650,6650,6650,0
20240628,121400,108336740,6650,6650,6650,6650,0
20240628,121300,108336740,6650,6650,6650,6650,0
20240628,121200,108336740,6650,6650,6650,6650,0
20240628,121100,108336740,6650,6650,6650,6650,0
20240628,121000,108336740,6650,6650,6650,6650,0
20240628,120900,108336740,6650,6650,6650,6650,0
20240628,120800,108336740,6650,6650,6650,6650,0
20240628,120700,108336740,6650,6650,6650,6650,0
20240628,120600,108336740,6650,6650,6650,6650,17
20240628,120500,108223690,6650,6650,6650,6650,0
20240628,120400,108223690,6650,6640,6650,6640,10
20240628,120300,108157240,6650,6650,6650,6650,0
20240628,120200,108157240,6650,6650,6650,6650,0
20240628,120100,108157240,6650,6650,6650,6650,0
20240628,120000,108157240,6650,6650,6650,6650,0
20240628,115900,108157240,6650,6650,6650,6650,0
20240628,115800,108157240,6650,6650,6650,6650,0
20240628,115700,108157240,6650,6650,6650,6650,0
20240628,115600,108157240,6650,6650,6650,6650,0
20240628,115500,108157240,6650,6650,6650,6650,0
20240628,115400,108157240,6650,6650,6650,6650,0
20240628,115300,108157240,6650,6650,6650,6650,0
20240628,115200,108157240,6650,6650,6650,6650,0
20240628,115100,108157240,6650,6650,6650,6650,0
20240628,115000,108157240,6650,6650,6650,6650,0
20240628,114900,108157240,6650,6650,6650,6650,0
20240628,114800,108157240,6650,6650,6650,6650,0
20240628,114700,108157240,6650,6650,6650,6650,0
20240628,114600,108157240,6650,6650,6650,6650,0
20240628,114500,108157240,6650,6650,6650,6650,0
20240628,114400,108157240,6650,6650,6650,6650,0
20240628,114300,108157240,6650,6650,6650,6650,0
20240628,114200,108157240,6650,6650,6650,6650,0
20240628,114100,108157240,6650,6650,6650,6650,0
20240628,114000,108157240,6650,6650,6650,6650,0
20240628,113900,108157240,6650,6650,6650,6650,69
20240628,113800,107698390,6650,6650,6650,6650,0
20240628,113700,107698390,6650,6650,6650,6650,0
20240628,113600,107698390,6650,6650,6650,6650,0
20240628,113500,107698390,6650,6650,6650,6650,1
20240628,113400,107691740,6650,6650,6650,6650,0
20240628,113300,107691740,6650,6650,6650,6650,0
20240628,113200,107691740,6650,6650,6650,6650,0
20240628,113100,107691740,6650,6650,6650,6650,0
20240628,113000,107691740,6650,6650,6650,6650,0
20240628,112900,107691740,6650,6650,6650,6650,1
20240628,112800,107685090,6600,6600,6600,6600,0
20240628,112700,107685090,6600,6600,6600,6600,0
20240628,112600,107685090,6600,6610,6610,6600,1254
20240628,112500,99407890,6600,6610,6610,6600,194
20240628,112400,98126840,6670,6670,6670,6670,44
20240628,112300,97833360,6670,6650,6670,6650,150
20240628,112200,96833020,6670,6670,6670,6670,0
20240628,112100,96833020,6670,6670,6670,6670,0
20240628,112000,96833020,6670,6670,6670,6670,0
20240628,111900,96833020,6670,6670,6670,6670,0
20240628,111800,96833020,6670,6670,6670,6670,0
20240628,111700,96833020,6670,6670,6670,6670,0
20240628,111600,96833020,6670,6670,6670,6670,0
20240628,111500,96833020,6670,6670,6670,6670,0
20240628,111400,96833020,6670,6640,6670,6640,100
20240628,111300,96166960,6640,6640,6640,6640,9
20240628,111200,96107200,6640,6640,6640,6640,6
20240628,111100,96067360,6640,6640,6640,6640,0
20240628,111000,96067360,6640,6640,6640,6640,0
20240628,110900,96067360,6640,6640,6640,6640,0
20240628,110800,96067360,6640,6640,6640,6640,0
20240628,110700,96067360,6640,6640,6640,6640,6
20240628,110600,96027520,6650,6650,6650,6650,0
20240628,110500,96027520,6650,6640,6650,6640,14
20240628,110400,95934460,6640,6640,6640,6640,0
20240628,110300,95934460,6640,6640,6640,6640,0
20240628,110200,95934460,6640,6640,6640,6640,0
20240628,110100,95934460,6640,6640,6640,6640,0
20240628,110000,95934460,6640,6640,6640,6640,0
20240628,105900,95934460,6640,6640,6640,6640,0
20240628,105800,95934460,6640,6640,6640,6640,1
20240628,105700,95927820,6640,6640,6640,6640,0
20240628,105600,95927820,6640,6640,6640,6640,0
20240628,105500,95927820,6640,6640,6640,6640,0
20240628,105400,95927820,6640,6640,6640,6640,0
20240628,105300,95927820,6640,6640,6640,6640,0
20240628,105200,95927820,6640,6640,6640,6600,4375
20240628,105100,67041430,6640,6640,6640,6640,4
20240628,105000,67014870,6640,6640,6640,6640,9
20240628,104900,66955110,6650,6650,6650,6650,30
20240628,104800,66755610,6670,6670,6670,6670,0
20240628,104700,66755610,6670,6670,6670,6670,0
20240628,104600,66755610,6670,6670,6670,6670,0
20240628,104500,66755610,6670,6670,6670,6670,0
20240628,104400,66755610,6670,6670,6670,6670,0
20240628,104300,66755610,6670,6670,6670,6670,0
20240628,104200,66755610,6670,6670,6670,6670,105
20240628,104100,66055260,6670,6670,6670,6670,0
20240628,104000,66055260,6670,6670,6670,6670,0
20240628,103900,66055260,6670,6670,6670,6670,0
20240628,103800,66055260,6670,6670,6670,6670,0
20240628,103700,66055260,6670,6670,6670,6670,0
20240628,103600,66055260,6670,6670,6670,6670,0
20240628,103500,66055260,6670,6670,6670,6670,0
20240628,103400,66055260,6670,6670,6670,6670,0
20240628,103300,66055260,6670,6640,6670,6640,18
20240628,103200,65935700,6640,6640,6640,6640,0
20240628,103100,65935700,6640,6640,6640,6640,50
20240628,103000,65603700,6640,6640,6640,6640,12
20240628,102900,65524020,6640,6640,6640,6640,0
20240628,102800,65524020,6640,6640,6640,6640,0
20240628,102700,65524020,6640,6640,6640,6640,0
20240628,102600,65524020,6640,6640,6640,6640,0
20240628,102500,65524020,6640,6640,6640,6640,1
20240628,102400,65517380,6630,6630,6630,6630,1
20240628,102300,65510750,6610,6630,6630,6610,753
20240628,102200,60533020,6620,6620,6620,6620,74
20240628,102100,60043140,6620,6620,6620,6620,75
20240628,102000,59546640,6620,6620,6620,6620,100
20240628,101900,58884640,6670,6670,6670,6670,0
20240628,101800,58884640,6670,6670,6670,6670,0
20240628,101700,58884640,6670,6670,6670,6670,0
20240628,101600,58884640,6670,6660,6670,6660,200
20240628,101500,57550670,6660,6660,6660,6660,50
20240628,101400,57217670,6670,6670,6670,6670,0
20240628,101300,57217670,6670,6670,6670,6670,0
20240628,101200,57217670,6670,6670,6670,6670,0
20240628,101100,57217670,6670,6670,6670,6670,0
20240628,101000,57217670,6670,6670,6670,6670,0
20240628,100900,57217670,6670,6670,6670,6670,0
20240628,100800,57217670,6670,6670,6670,6670,0
20240628,100700,57217670,6670,6670,6670,6670,0
20240628,100600,57217670,6670,6670,6670,6670,0
20240628,100500,57217670,6670,6670,6670,6670,0
20240628,100400,57217670,6670,6670,6670,6670,0
20240628,100300,57217670,6670,6670,6670,6670,2
20240628,100200,57204330,6670,6670,6670,6670,0
20240628,100100,57204330,6670,6620,6670,6620,101
20240628,100000,56535660,6670,6670,6670,6670,0
20240628,095900,56535660,6670,6670,6670,6670,1
20240628,095800,56528990,6670,6670,6670,6670,1
20240628,095700,56522320,6670,6670,6670,6670,1
20240628,095600,56515650,6670,6670,6670,6670,0
20240628,095500,56515650,6670,6670,6670,6670,0
20240628,095400,56515650,6670,6670,6670,6670,0
20240628,095300,56515650,6670,6670,6670,6670,0
20240628,095200,56515650,6670,6670,6670,6670,0
20240628,095100,56515650,6670,6670,6670,6670,10
20240628,095000,56448950,6680,6680,6680,6680,0
20240628,094900,56448950,6680,6680,6680,6680,58
20240628,094800,56061510,6600,6650,6650,6600,2009
20240628,094700,42777310,6650,6650,6650,6650,0
20240628,094600,42777310,6650,6650,6650,6650,0
20240628,094500,42777310,6650,6650,6650,6650,0
20240628,094400,42777310,6650,6650,6650,6650,0
20240628,094300,42777310,6650,6650,6650,6650,0
20240628,094200,42777310,6650,6650,6650,6650,483
20240628,094100,39565360,6670,6650,6670,6650,58
20240628,094000,39178540,6660,6660,6660,6660,1
20240628,093900,39171880,6670,6670,6670,6670,70
20240628,093800,38704980,6660,6650,6660,6650,61
20240628,093700,38299320,6650,6630,6650,6630,2070
20240628,093600,24537820,6640,6670,6670,6640,560
20240628,093500,20813200,6680,6680,6680,6680,0
20240628,093400,20813200,6680,6700,6700,6680,398
20240628,093300,18153160,6710,6710,6710,6710,0
20240628,093200,18153160,6710,6710,6710,6710,24
20240628,093100,17992120,6710,6710,6710,6710,105
20240628,093000,17287570,6710,6710,6710,6710,0
20240628,092900,17287570,6710,6710,6710,6710,5
20240628,092800,17254020,6710,6710,6710,6710,31
20240628,092700,17046010,6700,6700,6700,6700,0
20240628,092600,17046010,6700,6700,6700,6700,79
20240628,092500,16516710,6700,6700,6700,6700,58
20240628,092400,16128110,6700,6700,6700,6700,12
20240628,092300,16047710,6700,6700,6700,6700,8
20240628,092200,15994110,6720,6720,6720,6720,0
20240628,092100,15994110,6720,6720,6720,6720,0
20240628,092000,15994110,6720,6720,6720,6720,0
20240628,091900,15994110,6720,6720,6720,6720,0
20240628,091800,15994110,6720,6720,6720,6720,0
20240628,091700,15994110,6720,6720,6720,6720,100
20240628,091600,15322110,6720,6720,6720,6720,0
20240628,091500,15322110,6720,6720,6720,6720,70
20240628,091400,14851710,6720,6710,6720,6710,11
20240628,091300,14777840,6740,6740,6740,6740,0
20240628,091200,14777840,6740,6740,6740,6740,0
20240628,091100,14777840,6740,6690,6740,6690,848
20240628,091000,9077770,6720,6720,6720,6720,0
20240628,090900,9077770,6720,6720,6720,6710,40
20240628,090800,8809020,6720,6680,6720,6680,60
20240628,090700,8406340,6670,6670,6670,6670,124
20240628,090600,7579260,6670,6670,6670,6670,1
20240628,090500,7572590,6660,6660,6660,6660,5
20240628,090400,7539290,6660,6650,6660,6650,8
20240628,090300,7486080,6660,6640,6660,6640,168
20240628,090200,6370540,6640,6680,6680,6640,292
20240628,090100,4427710,6740,6740,6740,6740,151
20240628,090000,3409970,6740,6680,6740,6680,507