KissMeData/005390/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,184600,1168951960,2280,2280,2280,2280,90038
20240628,184500,1168951960,2280,2280,2280,2280,0
20240628,184400,1168951960,2280,2280,2280,2280,0
20240628,184300,1168951960,2280,2280,2280,2280,0
20240628,184200,1168951960,2280,2280,2280,2280,0
20240628,184100,1168951960,2280,2280,2280,2280,0
20240628,184000,1168951960,2280,2280,2280,2280,0
20240628,183900,1168951960,2280,2280,2280,2280,0
20240628,183800,1168951960,2280,2280,2280,2280,0
20240628,183700,1168951960,2280,2280,2280,2280,0
20240628,183600,1168951960,2280,2280,2280,2280,0
20240628,183500,1168951960,2280,2280,2280,2280,0
20240628,183400,1168951960,2280,2280,2280,2280,0
20240628,183300,1168951960,2280,2280,2280,2280,0
20240628,183200,1168951960,2280,2280,2280,2280,0
20240628,183100,1168951960,2280,2280,2280,2280,0
20240628,183000,1168951960,2280,2280,2280,2280,0
20240628,182900,1168951960,2280,2280,2280,2280,0
20240628,182800,1168951960,2280,2280,2280,2280,0
20240628,182700,1168951960,2280,2280,2280,2280,0
20240628,182600,1168951960,2280,2280,2280,2280,0
20240628,182500,1168951960,2280,2280,2280,2280,0
20240628,182400,1168951960,2280,2280,2280,2280,0
20240628,182300,1168951960,2280,2280,2280,2280,0
20240628,182200,1168951960,2280,2280,2280,2280,0
20240628,182100,1168951960,2280,2280,2280,2280,0
20240628,182000,1168951960,2280,2280,2280,2280,0
20240628,181900,1168951960,2280,2280,2280,2280,0
20240628,181800,1168951960,2280,2280,2280,2280,0
20240628,181700,1168951960,2280,2280,2280,2280,0
20240628,181600,1168951960,2280,2280,2280,2280,90038
20240628,181500,1168951960,2280,2280,2280,2280,0
20240628,181400,1168951960,2280,2280,2280,2280,0
20240628,181300,1168951960,2280,2280,2280,2280,0
20240628,181200,1168951960,2280,2280,2280,2280,0
20240628,181100,1168951960,2280,2280,2280,2280,0
20240628,181000,1168951960,2280,2280,2280,2280,0
20240628,180900,1168951960,2280,2280,2280,2280,0
20240628,180800,1168951960,2280,2280,2280,2280,0
20240628,180700,1168951960,2280,2280,2280,2280,0
20240628,180600,1168951960,2280,2280,2280,2280,0
20240628,180500,1168951960,2280,2280,2280,2280,0
20240628,180400,1168951960,2280,2280,2280,2280,0
20240628,180300,1168951960,2280,2280,2280,2280,0
20240628,180200,1168951960,2280,2280,2280,2280,0
20240628,180100,1168951960,2280,2280,2280,2280,0
20240628,180000,1168951960,2280,2280,2280,2280,0
20240628,175900,1168951960,2280,2280,2280,2280,0
20240628,175800,1168951960,2280,2280,2280,2280,0
20240628,175700,1168951960,2280,2280,2280,2280,0
20240628,175600,1168951960,2280,2280,2280,2280,0
20240628,175500,1168951960,2280,2280,2280,2280,0
20240628,175400,1168951960,2280,2280,2280,2280,0
20240628,175300,1168951960,2280,2280,2280,2280,0
20240628,175200,1168951960,2280,2280,2280,2280,0
20240628,175100,1168951960,2280,2280,2280,2280,0
20240628,175000,1168951960,2280,2280,2280,2280,0
20240628,174900,1168951960,2280,2280,2280,2280,0
20240628,174800,1168951960,2280,2280,2280,2280,0
20240628,174700,1168951960,2280,2280,2280,2280,0
20240628,174600,1168951960,2280,2280,2280,2280,90038
20240628,174500,1168951960,2280,2280,2280,2280,0
20240628,174400,1168951960,2280,2280,2280,2280,0
20240628,174300,1168951960,2280,2280,2280,2280,0
20240628,174200,1168951960,2280,2280,2280,2280,0
20240628,174100,1168951960,2280,2280,2280,2280,0
20240628,174000,1168951960,2280,2280,2280,2280,0
20240628,173900,1168951960,2280,2280,2280,2280,0
20240628,173800,1168951960,2280,2280,2280,2280,0
20240628,173700,1168951960,2280,2280,2280,2280,0
20240628,173600,1168951960,2280,2280,2280,2280,0
20240628,173500,1168951960,2280,2280,2280,2280,0
20240628,173400,1168951960,2280,2280,2280,2280,0
20240628,173300,1168951960,2280,2280,2280,2280,0
20240628,173200,1168951960,2280,2280,2280,2280,0
20240628,173100,1168951960,2280,2280,2280,2280,0
20240628,173000,1168951960,2280,2280,2280,2280,0
20240628,172900,1168951960,2280,2280,2280,2280,0
20240628,172800,1168951960,2280,2280,2280,2280,0
20240628,172700,1168951960,2280,2280,2280,2280,0
20240628,172600,1168951960,2280,2280,2280,2280,0
20240628,172500,1168951960,2280,2280,2280,2280,0
20240628,172400,1168951960,2280,2280,2280,2280,0
20240628,172300,1168951960,2280,2280,2280,2280,0
20240628,172200,1168951960,2280,2280,2280,2280,0
20240628,172100,1168951960,2280,2280,2280,2280,0
20240628,172000,1168951960,2280,2280,2280,2280,0
20240628,171900,1168951960,2280,2280,2280,2280,0
20240628,171800,1168951960,2280,2280,2280,2280,0
20240628,171700,1168951960,2280,2280,2280,2280,0
20240628,171600,1168951960,2280,2280,2280,2280,90038
20240628,171500,1168951960,2280,2280,2280,2280,0
20240628,171400,1168951960,2280,2280,2280,2280,0
20240628,171300,1168951960,2280,2280,2280,2280,0
20240628,171200,1168951960,2280,2280,2280,2280,0
20240628,171100,1168951960,2280,2280,2280,2280,0
20240628,171000,1168951960,2280,2280,2280,2280,0
20240628,170900,1168951960,2280,2280,2280,2280,0
20240628,170800,1168951960,2280,2280,2280,2280,0
20240628,170700,1168951960,2280,2280,2280,2280,0
20240628,170600,1168951960,2280,2280,2280,2280,0
20240628,170500,1168951960,2280,2280,2280,2280,0
20240628,170400,1168951960,2280,2280,2280,2280,0
20240628,170300,1168951960,2280,2280,2280,2280,0
20240628,170200,1168951960,2280,2280,2280,2280,0
20240628,170100,1168951960,2280,2280,2280,2280,0
20240628,170000,1168951960,2280,2280,2280,2280,0
20240628,165900,1168951960,2280,2280,2280,2280,0
20240628,165800,1168951960,2280,2280,2280,2280,0
20240628,165700,1168951960,2280,2280,2280,2280,0
20240628,165600,1168951960,2280,2280,2280,2280,0
20240628,165500,1168951960,2280,2280,2280,2280,0
20240628,165400,1168951960,2280,2280,2280,2280,0
20240628,165300,1168951960,2280,2280,2280,2280,0
20240628,165200,1168951960,2280,2280,2280,2280,0
20240628,165100,1168951960,2280,2280,2280,2280,0
20240628,165000,1168951960,2280,2280,2280,2280,0
20240628,164900,1168951960,2280,2280,2280,2280,0
20240628,164800,1168951960,2280,2280,2280,2280,0
20240628,164700,1168951960,2280,2280,2280,2280,0
20240628,164600,1168951960,2280,2280,2280,2280,90038
20240628,164500,1168951960,2280,2280,2280,2280,0
20240628,164400,1168951960,2280,2280,2280,2280,0
20240628,164300,1168951960,2280,2280,2280,2280,0
20240628,164200,1168951960,2280,2280,2280,2280,0
20240628,164100,1168951960,2280,2280,2280,2280,0
20240628,164000,1168951960,2280,2280,2280,2280,0
20240628,163900,1168951960,2280,2280,2280,2280,0
20240628,163800,1168951960,2280,2280,2280,2280,0
20240628,163700,1168951960,2280,2280,2280,2280,0
20240628,163600,1168951960,2280,2280,2280,2280,0
20240628,163500,1168951960,2280,2280,2280,2280,0
20240628,163400,1168951960,2280,2280,2280,2280,0
20240628,163300,1168951960,2280,2280,2280,2280,0
20240628,163200,1168951960,2280,2280,2280,2280,0
20240628,163100,1168951960,2280,2280,2280,2280,0
20240628,163000,1168951960,2280,2280,2280,2280,0
20240628,162900,1168951960,2280,2280,2280,2280,0
20240628,162800,1168951960,2280,2280,2280,2280,0
20240628,162700,1168951960,2280,2280,2280,2280,0
20240628,162600,1168951960,2280,2280,2280,2280,0
20240628,162500,1168951960,2280,2280,2280,2280,0
20240628,162400,1168951960,2280,2280,2280,2280,0
20240628,162300,1168951960,2280,2280,2280,2280,0
20240628,162200,1168951960,2280,2280,2280,2280,0
20240628,162100,1168951960,2280,2280,2280,2280,0
20240628,162000,1168951960,2280,2280,2280,2280,0
20240628,161900,1168951960,2280,2280,2280,2280,0
20240628,161800,1168951960,2280,2280,2280,2280,0
20240628,161700,1168951960,2280,2280,2280,2280,0
20240628,161600,1168951960,2280,2280,2280,2280,90038
20240628,161500,1168951960,2280,2280,2280,2280,0
20240628,161400,1168951960,2280,2280,2280,2280,0
20240628,161300,1168951960,2280,2280,2280,2280,0
20240628,161200,1168951960,2280,2280,2280,2280,0
20240628,161100,1168951960,2280,2280,2280,2280,0
20240628,161000,1168951960,2280,2280,2280,2280,0
20240628,160900,1168951960,2280,2280,2280,2280,0
20240628,160800,1168951960,2280,2280,2280,2280,0
20240628,160700,1168951960,2280,2280,2280,2280,0
20240628,160600,1168951960,2280,2280,2280,2280,0
20240628,160500,1168951960,2280,2280,2280,2280,0
20240628,160400,1168951960,2280,2280,2280,2280,0
20240628,160300,1168951960,2280,2280,2280,2280,0
20240628,160200,1168951960,2280,2280,2280,2280,0
20240628,160100,1168951960,2280,2280,2280,2280,0
20240628,160000,1168951960,2280,2280,2280,2280,0
20240628,155900,1168951960,2280,2280,2280,2280,0
20240628,155800,1168951960,2280,2280,2280,2280,0
20240628,155700,1168951960,2280,2280,2280,2280,0
20240628,155600,1168951960,2280,2280,2280,2280,0
20240628,155500,1168951960,2280,2280,2280,2280,0
20240628,155400,1168951960,2280,2280,2280,2280,0
20240628,155300,1168951960,2280,2280,2280,2280,0
20240628,155200,1168951960,2280,2280,2280,2280,0
20240628,155100,1168951960,2280,2280,2280,2280,0
20240628,155000,1168951960,2280,2280,2280,2280,0
20240628,154900,1168951960,2280,2280,2280,2280,0
20240628,154800,1168951960,2280,2280,2280,2280,0
20240628,154700,1168951960,2280,2280,2280,2280,0
20240628,154600,1168951960,2280,2280,2280,2280,90038
20240628,154500,1168951960,2280,2280,2280,2280,0
20240628,154400,1168951960,2280,2280,2280,2280,0
20240628,154300,1168951960,2280,2280,2280,2280,0
20240628,154200,1168951960,2280,2280,2280,2280,0
20240628,154100,1168951960,2280,2280,2280,2280,0
20240628,154000,1168951960,2280,2280,2280,2280,0
20240628,153900,1168951960,2280,2280,2280,2280,0
20240628,153800,1168951960,2280,2280,2280,2280,0
20240628,153700,1168951960,2280,2280,2280,2280,0
20240628,153600,1168951960,2280,2280,2280,2280,0
20240628,153500,1168951960,2280,2280,2280,2280,0
20240628,153400,1168951960,2280,2280,2280,2280,0
20240628,153300,1168951960,2280,2280,2280,2280,0
20240628,153200,1168951960,2280,2280,2280,2280,0
20240628,153100,1168951960,2280,2280,2280,2280,0
20240628,153000,1168951960,2280,2280,2280,2280,90038
20240628,152900,963665320,2280,2280,2280,2280,0
20240628,152800,963665320,2280,2280,2280,2280,0
20240628,152700,963665320,2280,2280,2280,2280,0
20240628,152600,963665320,2280,2280,2280,2280,0
20240628,152500,963665320,2280,2280,2280,2280,0
20240628,152400,963665320,2280,2280,2280,2280,0
20240628,152300,963665320,2280,2280,2280,2280,0
20240628,152200,963665320,2280,2280,2280,2280,0
20240628,152100,963665320,2280,2280,2280,2280,0
20240628,152000,963665320,2280,2280,2280,2280,0
20240628,151900,963665320,2280,2280,2280,2280,10891
20240628,151800,938833840,2285,2285,2285,2285,0
20240628,151700,938833840,2285,2285,2285,2285,0
20240628,151600,938833840,2285,2285,2285,2285,34
20240628,151500,938756150,2280,2280,2280,2280,300
20240628,151400,938072150,2280,2280,2280,2280,1
20240628,151300,938069870,2280,2280,2280,2280,301
20240628,151200,937383590,2280,2280,2280,2280,9
20240628,151100,937363070,2280,2280,2280,2280,1000
20240628,151000,935083070,2285,2280,2285,2280,592
20240628,150900,933732350,2280,2280,2280,2280,44
20240628,150800,933632030,2280,2280,2280,2280,0
20240628,150700,933632030,2280,2280,2280,2280,0
20240628,150600,933632030,2280,2280,2280,2280,3
20240628,150500,933625190,2280,2280,2280,2280,93
20240628,150400,933413150,2280,2280,2280,2280,300
20240628,150300,932729150,2280,2280,2280,2280,500
20240628,150200,931589150,2280,2280,2280,2280,12
20240628,150100,931561790,2280,2280,2280,2280,200
20240628,150000,931105790,2280,2280,2280,2280,0
20240628,145900,931105790,2280,2280,2280,2280,0
20240628,145800,931105790,2280,2280,2280,2280,1
20240628,145700,931103510,2285,2285,2285,2285,1
20240628,145600,931101225,2280,2285,2285,2280,180
20240628,145500,930690425,2280,2280,2280,2280,397
20240628,145400,929785265,2285,2285,2285,2285,700
20240628,145300,928185765,2285,2285,2285,2285,0
20240628,145200,928185765,2285,2285,2285,2285,100
20240628,145100,927957265,2285,2280,2285,2280,120017
20240628,145000,654318315,2280,2280,2280,2280,0
20240628,144900,654318315,2280,2280,2280,2280,0
20240628,144800,654318315,2280,2285,2285,2280,45001
20240628,144700,551716030,2280,2280,2280,2280,0
20240628,144600,551716030,2280,2280,2280,2280,0
20240628,144500,551716030,2280,2280,2280,2280,1980
20240628,144400,547201630,2280,2280,2280,2280,504
20240628,144300,546052510,2280,2280,2280,2280,100
20240628,144200,545824510,2285,2285,2285,2285,0
20240628,144100,545824510,2285,2285,2285,2285,0
20240628,144000,545824510,2285,2285,2285,2285,8
20240628,143900,545806230,2285,2285,2285,2285,20
20240628,143800,545760530,2285,2285,2285,2285,10
20240628,143700,545737680,2285,2285,2285,2285,0
20240628,143600,545737680,2285,2285,2285,2285,0
20240628,143500,545737680,2285,2280,2285,2280,109
20240628,143400,545489155,2285,2280,2285,2280,182
20240628,143300,545074095,2280,2280,2280,2280,0
20240628,143200,545074095,2280,2280,2280,2280,271
20240628,143100,544456215,2280,2285,2285,2280,824
20240628,143000,542577440,2280,2280,2280,2280,0
20240628,142900,542577440,2280,2280,2280,2280,1211
20240628,142800,539816360,2280,2280,2280,2280,900
20240628,142700,537764360,2280,2280,2280,2280,344
20240628,142600,536980040,2285,2285,2285,2285,0
20240628,142500,536980040,2285,2285,2285,2285,84
20240628,142400,536788100,2285,2285,2285,2285,0
20240628,142300,536788100,2285,2285,2285,2285,0
20240628,142200,536788100,2285,2285,2285,2285,0
20240628,142100,536788100,2285,2285,2285,2285,0
20240628,142000,536788100,2285,2285,2285,2285,0
20240628,141900,536788100,2285,2285,2285,2285,8
20240628,141800,536769820,2280,2285,2285,2280,70
20240628,141700,536610085,2280,2280,2280,2280,1
20240628,141600,536607805,2280,2280,2280,2280,0
20240628,141500,536607805,2280,2280,2280,2280,15
20240628,141400,536573605,2280,2280,2280,2280,0
20240628,141300,536573605,2280,2280,2280,2280,2010
20240628,141200,531990805,2280,2280,2280,2280,205
20240628,141100,531523405,2280,2285,2285,2280,494
20240628,141000,530395980,2280,2280,2280,2280,0
20240628,140900,530395980,2280,2280,2280,2280,22
20240628,140800,530345820,2280,2280,2280,2280,1000
20240628,140700,528065820,2280,2280,2280,2280,0
20240628,140600,528065820,2280,2280,2280,2280,3
20240628,140500,528058980,2280,2280,2280,2280,2101
20240628,140400,523268700,2285,2280,2285,2280,1246
20240628,140300,520426590,2285,2285,2285,2285,0
20240628,140200,520426590,2285,2285,2285,2285,0
20240628,140100,520426590,2285,2285,2285,2285,0
20240628,140000,520426590,2285,2285,2285,2285,0
20240628,135900,520426590,2285,2285,2285,2285,0
20240628,135800,520426590,2285,2285,2285,2285,0
20240628,135700,520426590,2285,2285,2285,2285,1
20240628,135600,520424305,2280,2280,2280,2280,103
20240628,135500,520189465,2285,2285,2285,2285,0
20240628,135400,520189465,2285,2285,2285,2285,4150
20240628,135300,510706715,2285,2285,2285,2285,0
20240628,135200,510706715,2285,2285,2285,2285,50
20240628,135100,510592465,2285,2285,2285,2285,0
20240628,135000,510592465,2285,2285,2285,2285,0
20240628,134900,510592465,2285,2285,2285,2285,0
20240628,134800,510592465,2285,2285,2285,2285,3
20240628,134700,510585610,2285,2285,2285,2285,2
20240628,134600,510581040,2285,2285,2285,2285,0
20240628,134500,510581040,2285,2285,2285,2285,76
20240628,134400,510407380,2285,2285,2285,2285,10
20240628,134300,510384530,2280,2280,2280,2280,20
20240628,134200,510338930,2280,2280,2280,2280,10
20240628,134100,510316130,2280,2280,2280,2280,0
20240628,134000,510316130,2280,2280,2280,2280,0
20240628,133900,510316130,2280,2280,2280,2280,235
20240628,133800,509780330,2285,2285,2285,2285,0
20240628,133700,509780330,2285,2285,2285,2285,0
20240628,133600,509780330,2285,2285,2285,2285,0
20240628,133500,509780330,2285,2285,2285,2285,0
20240628,133400,509780330,2285,2285,2285,2285,0
20240628,133300,509780330,2285,2285,2285,2285,0
20240628,133200,509780330,2285,2285,2285,2285,0
20240628,133100,509780330,2285,2285,2285,2285,79
20240628,133000,509599815,2285,2285,2285,2285,0
20240628,132900,509599815,2285,2285,2285,2285,93
20240628,132800,509387310,2285,2285,2285,2285,5
20240628,132700,509375885,2285,2285,2285,2285,500
20240628,132600,508233385,2285,2285,2285,2285,0
20240628,132500,508233385,2285,2285,2285,2285,0
20240628,132400,508233385,2285,2285,2285,2285,7
20240628,132300,508217390,2285,2285,2285,2285,0
20240628,132200,508217390,2285,2285,2285,2285,0
20240628,132100,508217390,2285,2285,2285,2285,0
20240628,132000,508217390,2285,2285,2285,2285,0
20240628,131900,508217390,2285,2285,2285,2285,0
20240628,131800,508217390,2285,2285,2285,2285,50
20240628,131700,508103140,2285,2285,2285,2285,5
20240628,131600,508091715,2285,2285,2285,2285,255
20240628,131500,507509040,2285,2285,2285,2285,8753
20240628,131400,487508435,2285,2285,2285,2285,4
20240628,131300,487499295,2285,2280,2285,2280,510
20240628,131200,486336195,2280,2280,2280,2280,0
20240628,131100,486336195,2280,2280,2280,2280,0
20240628,131000,486336195,2280,2280,2280,2280,0
20240628,130900,486336195,2280,2280,2280,2280,25
20240628,130800,486279195,2280,2280,2280,2280,1001
20240628,130700,483996915,2280,2280,2280,2280,0
20240628,130600,483996915,2280,2280,2280,2280,0
20240628,130500,483996915,2280,2280,2280,2280,0
20240628,130400,483996915,2280,2280,2280,2280,3
20240628,130300,483990075,2280,2280,2280,2280,0
20240628,130200,483990075,2280,2280,2280,2280,71
20240628,130100,483828195,2280,2280,2280,2280,0
20240628,130000,483828195,2280,2280,2280,2280,13000
20240628,125900,454188195,2285,2285,2285,2285,0
20240628,125800,454188195,2285,2285,2285,2285,0
20240628,125700,454188195,2285,2285,2285,2285,217
20240628,125600,453692350,2280,2280,2280,2280,1
20240628,125500,453690070,2280,2280,2280,2280,3
20240628,125400,453683230,2280,2280,2280,2280,1010
20240628,125300,451380430,2285,2285,2285,2285,1
20240628,125200,451378145,2285,2280,2285,2280,1846
20240628,125100,447166765,2285,2285,2285,2285,0
20240628,125000,447166765,2285,2285,2285,2285,1316
20240628,124900,444159705,2280,2280,2280,2280,2020
20240628,124800,439554105,2285,2285,2285,2285,0
20240628,124700,439554105,2285,2285,2285,2285,0
20240628,124600,439554105,2285,2285,2285,2285,1
20240628,124500,439551820,2285,2280,2285,2280,44
20240628,124400,439451495,2285,2285,2285,2285,1
20240628,124300,439449210,2280,2285,2285,2280,628
20240628,124200,438014235,2285,2285,2285,2285,51
20240628,124100,437897700,2285,2285,2285,2285,11
20240628,124000,437872565,2285,2280,2285,2280,391
20240628,123900,436981080,2280,2280,2280,2280,61
20240628,123800,436842000,2280,2280,2280,2280,577
20240628,123700,435526440,2280,2280,2280,2280,0
20240628,123600,435526440,2280,2280,2280,2280,0
20240628,123500,435526440,2280,2280,2280,2280,40
20240628,123400,435435240,2280,2280,2280,2280,600
20240628,123300,434067240,2280,2280,2280,2280,11
20240628,123200,434042160,2280,2280,2280,2280,0
20240628,123100,434042160,2280,2280,2280,2280,80
20240628,123000,433859760,2280,2280,2280,2280,0
20240628,122900,433859760,2280,2280,2280,2280,0
20240628,122800,433859760,2280,2280,2280,2280,2
20240628,122700,433855200,2285,2285,2285,2285,0
20240628,122600,433855200,2285,2285,2285,2285,482
20240628,122500,432753830,2280,2280,2280,2280,9
20240628,122400,432733310,2285,2285,2285,2285,0
20240628,122300,432733310,2285,2285,2285,2285,101
20240628,122200,432502525,2285,2285,2285,2285,1400
20240628,122100,429303525,2285,2285,2285,2285,0
20240628,122000,429303525,2285,2285,2285,2285,4
20240628,121900,429294385,2280,2280,2280,2280,2205
20240628,121800,424266985,2280,2280,2280,2280,805
20240628,121700,422431585,2280,2280,2280,2280,714
20240628,121600,420803665,2280,2280,2280,2280,205
20240628,121500,420336265,2280,2280,2280,2280,0
20240628,121400,420336265,2280,2280,2280,2280,29489
20240628,121300,353101345,2285,2285,2285,2285,500
20240628,121200,351958845,2285,2285,2285,2285,0
20240628,121100,351958845,2285,2285,2285,2285,50
20240628,121000,351844595,2285,2285,2285,2285,0
20240628,120900,351844595,2285,2285,2285,2285,15218
20240628,120800,317071465,2285,2285,2285,2285,0
20240628,120700,317071465,2285,2285,2285,2285,0
20240628,120600,317071465,2285,2285,2285,2285,0
20240628,120500,317071465,2285,2285,2285,2285,150
20240628,120400,316728715,2285,2285,2285,2285,10
20240628,120300,316705865,2285,2285,2285,2285,0
20240628,120200,316705865,2285,2285,2285,2285,0
20240628,120100,316705865,2285,2285,2285,2285,0
20240628,120000,316705865,2285,2285,2285,2285,10
20240628,115900,316683015,2285,2285,2285,2285,290
20240628,115800,316020365,2280,2280,2280,2280,1250
20240628,115700,313170365,2285,2285,2285,2285,0
20240628,115600,313170365,2285,2280,2285,2280,3455
20240628,115500,305291555,2280,2280,2280,2280,1161
20240628,115400,302644475,2280,2280,2280,2280,200
20240628,115300,302188475,2280,2280,2280,2280,0
20240628,115200,302188475,2280,2280,2280,2280,0
20240628,115100,302188475,2280,2280,2280,2280,0
20240628,115000,302188475,2280,2280,2280,2280,0
20240628,114900,302188475,2280,2280,2280,2280,0
20240628,114800,302188475,2280,2280,2280,2280,0
20240628,114700,302188475,2280,2280,2280,2280,1
20240628,114600,302186195,2280,2280,2280,2280,0
20240628,114500,302186195,2280,2285,2285,2280,150
20240628,114400,301843640,2280,2280,2280,2280,490
20240628,114300,300726440,2280,2280,2280,2280,0
20240628,114200,300726440,2280,2280,2280,2280,0
20240628,114100,300726440,2280,2280,2280,2280,0
20240628,114000,300726440,2280,2280,2280,2280,1
20240628,113900,300724160,2280,2280,2280,2280,0
20240628,113800,300724160,2280,2280,2280,2280,0
20240628,113700,300724160,2280,2280,2280,2280,0
20240628,113600,300724160,2280,2280,2280,2280,0
20240628,113500,300724160,2280,2280,2280,2280,29
20240628,113400,300658040,2280,2280,2280,2280,62
20240628,113300,300516680,2280,2280,2280,2280,0
20240628,113200,300516680,2280,2280,2280,2280,50
20240628,113100,300402680,2280,2280,2280,2280,0
20240628,113000,300402680,2280,2280,2280,2280,14
20240628,112900,300370760,2280,2280,2280,2280,0
20240628,112800,300370760,2280,2285,2285,2280,247
20240628,112700,299807065,2280,2280,2280,2280,0
20240628,112600,299807065,2280,2280,2280,2280,30
20240628,112500,299738665,2285,2285,2285,2285,0
20240628,112400,299738665,2285,2280,2285,2280,642
20240628,112300,298273225,2280,2280,2280,2280,50
20240628,112200,298159225,2285,2285,2285,2285,0
20240628,112100,298159225,2285,2285,2285,2285,0
20240628,112000,298159225,2285,2285,2285,2285,0
20240628,111900,298159225,2285,2285,2285,2285,0
20240628,111800,298159225,2285,2285,2285,2285,0
20240628,111700,298159225,2285,2285,2285,2285,1000
20240628,111600,295874225,2280,2280,2280,2280,626
20240628,111500,294446945,2280,2280,2280,2280,0
20240628,111400,294446945,2280,2280,2280,2280,0
20240628,111300,294446945,2280,2280,2280,2280,0
20240628,111200,294446945,2280,2280,2280,2280,0
20240628,111100,294446945,2280,2280,2280,2280,0
20240628,111000,294446945,2280,2280,2280,2280,2
20240628,110900,294442385,2280,2280,2280,2280,0
20240628,110800,294442385,2280,2280,2280,2280,89
20240628,110700,294239465,2280,2280,2280,2280,0
20240628,110600,294239465,2280,2280,2280,2280,0
20240628,110500,294239465,2280,2280,2280,2280,5
20240628,110400,294228065,2280,2280,2280,2280,0
20240628,110300,294228065,2280,2280,2280,2280,0
20240628,110200,294228065,2280,2280,2280,2280,0
20240628,110100,294228065,2280,2280,2280,2280,0
20240628,110000,294228065,2280,2280,2280,2280,0
20240628,105900,294228065,2280,2280,2280,2280,0
20240628,105800,294228065,2280,2280,2280,2280,0
20240628,105700,294228065,2280,2280,2280,2280,7
20240628,105600,294212105,2280,2280,2280,2280,33
20240628,105500,294136865,2285,2285,2285,2285,1
20240628,105400,294134580,2280,2280,2280,2280,0
20240628,105300,294134580,2280,2280,2285,2280,505
20240628,105200,292980680,2280,2280,2280,2280,4
20240628,105100,292971560,2280,2280,2280,2280,0
20240628,105000,292971560,2280,2280,2280,2280,312
20240628,104900,292260200,2280,2280,2280,2280,0
20240628,104800,292260200,2280,2280,2280,2280,5
20240628,104700,292248800,2285,2285,2285,2285,0
20240628,104600,292248800,2285,2285,2285,2285,50
20240628,104500,292134550,2280,2280,2280,2280,0
20240628,104400,292134550,2280,2280,2280,2280,100
20240628,104300,291906550,2280,2280,2280,2280,1
20240628,104200,291904270,2285,2280,2285,2280,1467
20240628,104100,288557650,2280,2280,2280,2280,0
20240628,104000,288557650,2280,2280,2280,2280,1
20240628,103900,288555370,2280,2280,2280,2280,0
20240628,103800,288555370,2280,2280,2280,2280,0
20240628,103700,288555370,2280,2280,2280,2280,5
20240628,103600,288543970,2280,2280,2280,2280,3048
20240628,103500,281594530,2285,2285,2285,2285,2020
20240628,103400,276978830,2285,2285,2285,2285,0
20240628,103300,276978830,2285,2285,2285,2285,0
20240628,103200,276978830,2285,2285,2285,2285,0
20240628,103100,276978830,2285,2285,2285,2285,0
20240628,103000,276978830,2285,2285,2285,2285,0
20240628,102900,276978830,2285,2285,2285,2285,1
20240628,102800,276976545,2285,2285,2285,2285,0
20240628,102700,276976545,2285,2285,2285,2285,2000
20240628,102600,272406545,2285,2285,2285,2285,5283
20240628,102500,260334890,2280,2280,2280,2280,1
20240628,102400,260332610,2280,2280,2280,2280,100
20240628,102300,260104610,2285,2285,2285,2285,0
20240628,102200,260104610,2285,2280,2285,2280,337
20240628,102100,259335915,2280,2280,2280,2280,33
20240628,102000,259260675,2280,2280,2280,2280,0
20240628,101900,259260675,2280,2280,2280,2280,0
20240628,101800,259260675,2280,2280,2280,2280,0
20240628,101700,259260675,2280,2280,2280,2280,4
20240628,101600,259251555,2280,2280,2280,2280,600
20240628,101500,257883555,2280,2280,2280,2280,1
20240628,101400,257881275,2280,2280,2280,2280,8
20240628,101300,257863035,2280,2280,2280,2280,0
20240628,101200,257863035,2280,2280,2280,2280,358
20240628,101100,257046795,2280,2280,2280,2280,490
20240628,101000,255929595,2280,2280,2280,2280,501
20240628,100900,254787315,2285,2285,2285,2285,7
20240628,100800,254771320,2285,2285,2285,2285,0
20240628,100700,254771320,2285,2280,2285,2280,1051
20240628,100600,252374785,2280,2285,2285,2280,2176
20240628,100500,247407360,2280,2285,2285,2280,240
20240628,100400,246860135,2280,2280,2280,2280,0
20240628,100300,246860135,2280,2280,2280,2280,0
20240628,100200,246860135,2280,2285,2285,2280,130
20240628,100100,246563730,2285,2280,2285,2280,2
20240628,100000,246559165,2280,2280,2280,2280,0
20240628,095900,246559165,2280,2280,2280,2280,30
20240628,095800,246490765,2285,2285,2285,2285,0
20240628,095700,246490765,2285,2285,2285,2280,182
20240628,095600,246074900,2285,2280,2285,2280,105
20240628,095500,245835490,2280,2280,2280,2280,0
20240628,095400,245835490,2280,2280,2280,2280,0
20240628,095300,245835490,2280,2280,2280,2280,69
20240628,095200,245678170,2280,2280,2280,2280,1269
20240628,095100,242784850,2285,2285,2285,2285,3
20240628,095000,242777995,2280,2280,2280,2280,1500
20240628,094900,239357995,2280,2280,2280,2280,0
20240628,094800,239357995,2280,2280,2280,2280,212
20240628,094700,238874635,2280,2280,2280,2280,105
20240628,094600,238635235,2280,2285,2285,2280,325
20240628,094500,237892825,2285,2285,2285,2285,6
20240628,094400,237879115,2285,2285,2285,2285,1
20240628,094300,237876830,2285,2285,2285,2285,0
20240628,094200,237876830,2285,2285,2285,2285,5
20240628,094100,237865405,2285,2285,2285,2285,0
20240628,094000,237865405,2285,2285,2285,2285,140
20240628,093900,237545505,2285,2280,2285,2280,1313
20240628,093800,234549365,2280,2280,2280,2280,64
20240628,093700,234403445,2280,2280,2280,2280,0
20240628,093600,234403445,2280,2280,2280,2280,3161
20240628,093500,227196365,2280,2280,2280,2280,0
20240628,093400,227196365,2280,2280,2280,2280,0
20240628,093300,227196365,2280,2280,2280,2280,413
20240628,093200,226254725,2280,2280,2280,2280,0
20240628,093100,226254725,2280,2280,2280,2280,773
20240628,093000,224492285,2280,2280,2280,2280,736
20240628,092900,222814205,2285,2285,2285,2285,0
20240628,092800,222814205,2285,2280,2285,2280,287
20240628,092700,222158435,2280,2280,2280,2280,500
20240628,092600,221018435,2280,2280,2280,2280,0
20240628,092500,221018435,2280,2280,2280,2280,100
20240628,092400,220790435,2280,2280,2280,2280,0
20240628,092300,220790435,2280,2280,2280,2280,599
20240628,092200,219424715,2280,2280,2280,2280,0
20240628,092100,219424715,2280,2280,2280,2280,15628
20240628,092000,183792875,2285,2285,2285,2285,0
20240628,091900,183792875,2285,2285,2285,2285,107
20240628,091800,183548380,2285,2280,2285,2280,3033
20240628,091700,176631730,2280,2280,2280,2280,9
20240628,091600,176611210,2280,2280,2280,2280,5
20240628,091500,176599810,2280,2280,2280,2280,1000
20240628,091400,174319810,2280,2280,2280,2280,5
20240628,091300,174308410,2285,2285,2285,2285,0
20240628,091200,174308410,2285,2280,2285,2280,811
20240628,091100,172459280,2285,2285,2285,2285,550
20240628,091000,171202530,2285,2280,2285,2280,55
20240628,090900,171077030,2280,2280,2280,2280,130
20240628,090800,170780630,2280,2280,2280,2280,1175
20240628,090700,168101630,2280,2285,2285,2280,249
20240628,090600,167533825,2285,2280,2285,2280,2698
20240628,090500,161368900,2285,2285,2285,2285,10
20240628,090400,161346050,2285,2285,2285,2285,32
20240628,090300,161272930,2285,2285,2285,2280,860
20240628,090200,159308140,2280,2280,2280,2280,322
20240628,090100,158573980,2280,2280,2280,2280,77
20240628,090000,158398420,2285,2280,2285,2280,69469