KissMeData/088910/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,200400,132890650,2525,2525,2525,2525,328
20240628,200300,132890650,2525,2525,2525,2525,0
20240628,200200,132890650,2525,2525,2525,2525,0
20240628,200100,132890650,2525,2525,2525,2525,0
20240628,200000,132890650,2525,2525,2525,2525,0
20240628,195900,132890650,2525,2525,2525,2525,0
20240628,195800,132890650,2525,2525,2525,2525,0
20240628,195700,132890650,2525,2525,2525,2525,0
20240628,195600,132890650,2525,2525,2525,2525,0
20240628,195500,132890650,2525,2525,2525,2525,0
20240628,195400,132890650,2525,2525,2525,2525,0
20240628,195300,132890650,2525,2525,2525,2525,0
20240628,195200,132890650,2525,2525,2525,2525,0
20240628,195100,132890650,2525,2525,2525,2525,0
20240628,195000,132890650,2525,2525,2525,2525,0
20240628,194900,132890650,2525,2525,2525,2525,0
20240628,194800,132890650,2525,2525,2525,2525,0
20240628,194700,132890650,2525,2525,2525,2525,0
20240628,194600,132890650,2525,2525,2525,2525,0
20240628,194500,132890650,2525,2525,2525,2525,0
20240628,194400,132890650,2525,2525,2525,2525,0
20240628,194300,132890650,2525,2525,2525,2525,0
20240628,194200,132890650,2525,2525,2525,2525,0
20240628,194100,132890650,2525,2525,2525,2525,0
20240628,194000,132890650,2525,2525,2525,2525,0
20240628,193900,132890650,2525,2525,2525,2525,0
20240628,193800,132890650,2525,2525,2525,2525,0
20240628,193700,132890650,2525,2525,2525,2525,0
20240628,193600,132890650,2525,2525,2525,2525,0
20240628,193500,132890650,2525,2525,2525,2525,0
20240628,193400,132890650,2525,2525,2525,2525,328
20240628,193300,132890650,2525,2525,2525,2525,0
20240628,193200,132890650,2525,2525,2525,2525,0
20240628,193100,132890650,2525,2525,2525,2525,0
20240628,193000,132890650,2525,2525,2525,2525,0
20240628,192900,132890650,2525,2525,2525,2525,0
20240628,192800,132890650,2525,2525,2525,2525,0
20240628,192700,132890650,2525,2525,2525,2525,0
20240628,192600,132890650,2525,2525,2525,2525,0
20240628,192500,132890650,2525,2525,2525,2525,0
20240628,192400,132890650,2525,2525,2525,2525,0
20240628,192300,132890650,2525,2525,2525,2525,0
20240628,192200,132890650,2525,2525,2525,2525,0
20240628,192100,132890650,2525,2525,2525,2525,0
20240628,192000,132890650,2525,2525,2525,2525,0
20240628,191900,132890650,2525,2525,2525,2525,0
20240628,191800,132890650,2525,2525,2525,2525,0
20240628,191700,132890650,2525,2525,2525,2525,0
20240628,191600,132890650,2525,2525,2525,2525,0
20240628,191500,132890650,2525,2525,2525,2525,0
20240628,191400,132890650,2525,2525,2525,2525,0
20240628,191300,132890650,2525,2525,2525,2525,0
20240628,191200,132890650,2525,2525,2525,2525,0
20240628,191100,132890650,2525,2525,2525,2525,0
20240628,191000,132890650,2525,2525,2525,2525,0
20240628,190900,132890650,2525,2525,2525,2525,0
20240628,190800,132890650,2525,2525,2525,2525,0
20240628,190700,132890650,2525,2525,2525,2525,0
20240628,190600,132890650,2525,2525,2525,2525,0
20240628,190500,132890650,2525,2525,2525,2525,0
20240628,190400,132890650,2525,2525,2525,2525,328
20240628,190300,132890650,2525,2525,2525,2525,0
20240628,190200,132890650,2525,2525,2525,2525,0
20240628,190100,132890650,2525,2525,2525,2525,0
20240628,190000,132890650,2525,2525,2525,2525,0
20240628,185900,132890650,2525,2525,2525,2525,0
20240628,185800,132890650,2525,2525,2525,2525,0
20240628,185700,132890650,2525,2525,2525,2525,0
20240628,185600,132890650,2525,2525,2525,2525,0
20240628,185500,132890650,2525,2525,2525,2525,0
20240628,185400,132890650,2525,2525,2525,2525,0
20240628,185300,132890650,2525,2525,2525,2525,0
20240628,185200,132890650,2525,2525,2525,2525,0
20240628,185100,132890650,2525,2525,2525,2525,0
20240628,185000,132890650,2525,2525,2525,2525,0
20240628,184900,132890650,2525,2525,2525,2525,0
20240628,184800,132890650,2525,2525,2525,2525,0
20240628,184700,132890650,2525,2525,2525,2525,0
20240628,184600,132890650,2525,2525,2525,2525,0
20240628,184500,132890650,2525,2525,2525,2525,0
20240628,184400,132890650,2525,2525,2525,2525,0
20240628,184300,132890650,2525,2525,2525,2525,0
20240628,184200,132890650,2525,2525,2525,2525,0
20240628,184100,132890650,2525,2525,2525,2525,0
20240628,184000,132890650,2525,2525,2525,2525,0
20240628,183900,132890650,2525,2525,2525,2525,0
20240628,183800,132890650,2525,2525,2525,2525,0
20240628,183700,132890650,2525,2525,2525,2525,0
20240628,183600,132890650,2525,2525,2525,2525,0
20240628,183500,132890650,2525,2525,2525,2525,0
20240628,183400,132890650,2525,2525,2525,2525,328
20240628,183300,132890650,2525,2525,2525,2525,0
20240628,183200,132890650,2525,2525,2525,2525,0
20240628,183100,132890650,2525,2525,2525,2525,0
20240628,183000,132890650,2525,2525,2525,2525,0
20240628,182900,132890650,2525,2525,2525,2525,0
20240628,182800,132890650,2525,2525,2525,2525,0
20240628,182700,132890650,2525,2525,2525,2525,0
20240628,182600,132890650,2525,2525,2525,2525,0
20240628,182500,132890650,2525,2525,2525,2525,0
20240628,182400,132890650,2525,2525,2525,2525,0
20240628,182300,132890650,2525,2525,2525,2525,0
20240628,182200,132890650,2525,2525,2525,2525,0
20240628,182100,132890650,2525,2525,2525,2525,0
20240628,182000,132890650,2525,2525,2525,2525,0
20240628,181900,132890650,2525,2525,2525,2525,0
20240628,181800,132890650,2525,2525,2525,2525,0
20240628,181700,132890650,2525,2525,2525,2525,0
20240628,181600,132890650,2525,2525,2525,2525,0
20240628,181500,132890650,2525,2525,2525,2525,0
20240628,181400,132890650,2525,2525,2525,2525,0
20240628,181300,132890650,2525,2525,2525,2525,0
20240628,181200,132890650,2525,2525,2525,2525,0
20240628,181100,132890650,2525,2525,2525,2525,0
20240628,181000,132890650,2525,2525,2525,2525,0
20240628,180900,132890650,2525,2525,2525,2525,0
20240628,180800,132890650,2525,2525,2525,2525,0
20240628,180700,132890650,2525,2525,2525,2525,0
20240628,180600,132890650,2525,2525,2525,2525,0
20240628,180500,132890650,2525,2525,2525,2525,0
20240628,180400,132890650,2525,2525,2525,2525,328
20240628,180300,132890650,2525,2525,2525,2525,0
20240628,180200,132890650,2525,2525,2525,2525,0
20240628,180100,132890650,2525,2525,2525,2525,0
20240628,180000,132890650,2525,2525,2525,2525,0
20240628,175900,132890650,2525,2525,2525,2525,0
20240628,175800,132890650,2525,2525,2525,2525,0
20240628,175700,132890650,2525,2525,2525,2525,0
20240628,175600,132890650,2525,2525,2525,2525,0
20240628,175500,132890650,2525,2525,2525,2525,0
20240628,175400,132890650,2525,2525,2525,2525,0
20240628,175300,132890650,2525,2525,2525,2525,0
20240628,175200,132890650,2525,2525,2525,2525,0
20240628,175100,132890650,2525,2525,2525,2525,0
20240628,175000,132890650,2525,2525,2525,2525,0
20240628,174900,132890650,2525,2525,2525,2525,0
20240628,174800,132890650,2525,2525,2525,2525,0
20240628,174700,132890650,2525,2525,2525,2525,0
20240628,174600,132890650,2525,2525,2525,2525,0
20240628,174500,132890650,2525,2525,2525,2525,0
20240628,174400,132890650,2525,2525,2525,2525,0
20240628,174300,132890650,2525,2525,2525,2525,0
20240628,174200,132890650,2525,2525,2525,2525,0
20240628,174100,132890650,2525,2525,2525,2525,0
20240628,174000,132890650,2525,2525,2525,2525,0
20240628,173900,132890650,2525,2525,2525,2525,0
20240628,173800,132890650,2525,2525,2525,2525,0
20240628,173700,132890650,2525,2525,2525,2525,0
20240628,173600,132890650,2525,2525,2525,2525,0
20240628,173500,132890650,2525,2525,2525,2525,0
20240628,173400,132890650,2525,2525,2525,2525,328
20240628,173300,132890650,2525,2525,2525,2525,0
20240628,173200,132890650,2525,2525,2525,2525,0
20240628,173100,132890650,2525,2525,2525,2525,0
20240628,173000,132890650,2525,2525,2525,2525,0
20240628,172900,132890650,2525,2525,2525,2525,0
20240628,172800,132890650,2525,2525,2525,2525,0
20240628,172700,132890650,2525,2525,2525,2525,0
20240628,172600,132890650,2525,2525,2525,2525,0
20240628,172500,132890650,2525,2525,2525,2525,0
20240628,172400,132890650,2525,2525,2525,2525,0
20240628,172300,132890650,2525,2525,2525,2525,0
20240628,172200,132890650,2525,2525,2525,2525,0
20240628,172100,132890650,2525,2525,2525,2525,0
20240628,172000,132890650,2525,2525,2525,2525,0
20240628,171900,132890650,2525,2525,2525,2525,0
20240628,171800,132890650,2525,2525,2525,2525,0
20240628,171700,132890650,2525,2525,2525,2525,0
20240628,171600,132890650,2525,2525,2525,2525,0
20240628,171500,132890650,2525,2525,2525,2525,0
20240628,171400,132890650,2525,2525,2525,2525,0
20240628,171300,132890650,2525,2525,2525,2525,0
20240628,171200,132890650,2525,2525,2525,2525,0
20240628,171100,132890650,2525,2525,2525,2525,0
20240628,171000,132890650,2525,2525,2525,2525,0
20240628,170900,132890650,2525,2525,2525,2525,0
20240628,170800,132890650,2525,2525,2525,2525,0
20240628,170700,132890650,2525,2525,2525,2525,0
20240628,170600,132890650,2525,2525,2525,2525,0
20240628,170500,132890650,2525,2525,2525,2525,0
20240628,170400,132890650,2525,2525,2525,2525,328
20240628,170300,132890650,2525,2525,2525,2525,0
20240628,170200,132890650,2525,2525,2525,2525,0
20240628,170100,132890650,2525,2525,2525,2525,0
20240628,170000,132890650,2525,2525,2525,2525,0
20240628,165900,132890650,2525,2525,2525,2525,0
20240628,165800,132890650,2525,2525,2525,2525,0
20240628,165700,132890650,2525,2525,2525,2525,0
20240628,165600,132890650,2525,2525,2525,2525,0
20240628,165500,132890650,2525,2525,2525,2525,0
20240628,165400,132890650,2525,2525,2525,2525,0
20240628,165300,132890650,2525,2525,2525,2525,0
20240628,165200,132890650,2525,2525,2525,2525,0
20240628,165100,132890650,2525,2525,2525,2525,0
20240628,165000,132890650,2525,2525,2525,2525,0
20240628,164900,132890650,2525,2525,2525,2525,0
20240628,164800,132890650,2525,2525,2525,2525,0
20240628,164700,132890650,2525,2525,2525,2525,0
20240628,164600,132890650,2525,2525,2525,2525,0
20240628,164500,132890650,2525,2525,2525,2525,0
20240628,164400,132890650,2525,2525,2525,2525,0
20240628,164300,132890650,2525,2525,2525,2525,0
20240628,164200,132890650,2525,2525,2525,2525,0
20240628,164100,132890650,2525,2525,2525,2525,0
20240628,164000,132890650,2525,2525,2525,2525,0
20240628,163900,132890650,2525,2525,2525,2525,0
20240628,163800,132890650,2525,2525,2525,2525,0
20240628,163700,132890650,2525,2525,2525,2525,0
20240628,163600,132890650,2525,2525,2525,2525,0
20240628,163500,132890650,2525,2525,2525,2525,0
20240628,163400,132890650,2525,2525,2525,2525,328
20240628,163300,132890650,2525,2525,2525,2525,0
20240628,163200,132890650,2525,2525,2525,2525,0
20240628,163100,132890650,2525,2525,2525,2525,0
20240628,163000,132890650,2525,2525,2525,2525,0
20240628,162900,132890650,2525,2525,2525,2525,0
20240628,162800,132890650,2525,2525,2525,2525,0
20240628,162700,132890650,2525,2525,2525,2525,0
20240628,162600,132890650,2525,2525,2525,2525,0
20240628,162500,132890650,2525,2525,2525,2525,0
20240628,162400,132890650,2525,2525,2525,2525,0
20240628,162300,132890650,2525,2525,2525,2525,0
20240628,162200,132890650,2525,2525,2525,2525,0
20240628,162100,132890650,2525,2525,2525,2525,0
20240628,162000,132890650,2525,2525,2525,2525,0
20240628,161900,132890650,2525,2525,2525,2525,0
20240628,161800,132890650,2525,2525,2525,2525,0
20240628,161700,132890650,2525,2525,2525,2525,0
20240628,161600,132890650,2525,2525,2525,2525,0
20240628,161500,132890650,2525,2525,2525,2525,0
20240628,161400,132890650,2525,2525,2525,2525,0
20240628,161300,132890650,2525,2525,2525,2525,0
20240628,161200,132890650,2525,2525,2525,2525,0
20240628,161100,132890650,2525,2525,2525,2525,0
20240628,161000,132890650,2525,2525,2525,2525,0
20240628,160900,132890650,2525,2525,2525,2525,0
20240628,160800,132890650,2525,2525,2525,2525,0
20240628,160700,132890650,2525,2525,2525,2525,0
20240628,160600,132890650,2525,2525,2525,2525,0
20240628,160500,132890650,2525,2525,2525,2525,0
20240628,160400,132890650,2525,2525,2525,2525,328
20240628,160300,132890650,2525,2525,2525,2525,0
20240628,160200,132890650,2525,2525,2525,2525,0
20240628,160100,132890650,2525,2525,2525,2525,0
20240628,160000,132890650,2525,2525,2525,2525,0
20240628,155900,132890650,2525,2525,2525,2525,0
20240628,155800,132890650,2525,2525,2525,2525,0
20240628,155700,132890650,2525,2525,2525,2525,0
20240628,155600,132890650,2525,2525,2525,2525,0
20240628,155500,132890650,2525,2525,2525,2525,0
20240628,155400,132890650,2525,2525,2525,2525,0
20240628,155300,132890650,2525,2525,2525,2525,0
20240628,155200,132890650,2525,2525,2525,2525,0
20240628,155100,132890650,2525,2525,2525,2525,0
20240628,155000,132890650,2525,2525,2525,2525,0
20240628,154900,132890650,2525,2525,2525,2525,0
20240628,154800,132890650,2525,2525,2525,2525,0
20240628,154700,132890650,2525,2525,2525,2525,0
20240628,154600,132890650,2525,2525,2525,2525,0
20240628,154500,132890650,2525,2525,2525,2525,0
20240628,154400,132890650,2525,2525,2525,2525,0
20240628,154300,132890650,2525,2525,2525,2525,0
20240628,154200,132890650,2525,2525,2525,2525,0
20240628,154100,132890650,2525,2525,2525,2525,0
20240628,154000,132890650,2525,2525,2525,2525,0
20240628,153900,132890650,2525,2525,2525,2525,0
20240628,153800,132890650,2525,2525,2525,2525,0
20240628,153700,132890650,2525,2525,2525,2525,0
20240628,153600,132890650,2525,2525,2525,2525,0
20240628,153500,132890650,2525,2525,2525,2525,0
20240628,153400,132890650,2525,2525,2525,2525,328
20240628,153300,132890650,2525,2525,2525,2525,0
20240628,153200,132890650,2525,2525,2525,2525,0
20240628,153100,132890650,2525,2525,2525,2525,0
20240628,153000,132890650,2525,2525,2525,2525,328
20240628,152900,132062450,2525,2525,2525,2525,0
20240628,152800,132062450,2525,2525,2525,2525,0
20240628,152700,132062450,2525,2525,2525,2525,0
20240628,152600,132062450,2525,2525,2525,2525,0
20240628,152500,132062450,2525,2525,2525,2525,0
20240628,152400,132062450,2525,2525,2525,2525,0
20240628,152300,132062450,2525,2525,2525,2525,0
20240628,152200,132062450,2525,2525,2525,2525,0
20240628,152100,132062450,2525,2525,2525,2525,0
20240628,152000,132062450,2525,2525,2525,2525,0
20240628,151900,132062450,2525,2520,2525,2515,66
20240628,151800,131896370,2520,2520,2520,2520,546
20240628,151700,130520450,2525,2525,2525,2525,15
20240628,151600,130482575,2525,2525,2525,2525,14
20240628,151500,130447225,2525,2525,2525,2525,1
20240628,151400,130444700,2520,2520,2520,2520,245
20240628,151300,129827300,2520,2520,2520,2520,1755
20240628,151200,125404700,2520,2525,2525,2520,474
20240628,151100,124210175,2520,2520,2520,2520,689
20240628,151000,122473895,2515,2515,2515,2515,0
20240628,150900,122473895,2515,2515,2515,2515,0
20240628,150800,122473895,2515,2515,2515,2515,0
20240628,150700,122473895,2515,2515,2515,2515,0
20240628,150600,122473895,2515,2515,2515,2515,0
20240628,150500,122473895,2515,2515,2515,2515,321
20240628,150400,121666580,2515,2515,2515,2515,0
20240628,150300,121666580,2515,2515,2515,2515,0
20240628,150200,121666580,2515,2515,2515,2515,245
20240628,150100,121050405,2515,2515,2515,2515,1000
20240628,150000,118535405,2520,2520,2520,2520,0
20240628,145900,118535405,2520,2520,2520,2520,0
20240628,145800,118535405,2520,2520,2520,2520,0
20240628,145700,118535405,2520,2520,2520,2520,0
20240628,145600,118535405,2520,2520,2520,2520,0
20240628,145500,118535405,2520,2520,2520,2520,0
20240628,145400,118535405,2520,2520,2520,2520,0
20240628,145300,118535405,2520,2520,2520,2520,0
20240628,145200,118535405,2520,2520,2520,2520,3
20240628,145100,118527845,2520,2520,2520,2520,0
20240628,145000,118527845,2520,2520,2520,2520,0
20240628,144900,118527845,2520,2520,2520,2520,0
20240628,144800,118527845,2520,2520,2520,2520,0
20240628,144700,118527845,2520,2520,2520,2520,0
20240628,144600,118527845,2520,2520,2520,2520,0
20240628,144500,118527845,2520,2520,2520,2520,0
20240628,144400,118527845,2520,2520,2520,2520,0
20240628,144300,118527845,2520,2520,2520,2520,0
20240628,144200,118527845,2520,2520,2520,2520,0
20240628,144100,118527845,2520,2520,2520,2520,0
20240628,144000,118527845,2520,2520,2520,2520,0
20240628,143900,118527845,2520,2520,2520,2520,0
20240628,143800,118527845,2520,2520,2520,2520,0
20240628,143700,118527845,2520,2520,2520,2520,0
20240628,143600,118527845,2520,2520,2520,2520,48
20240628,143500,118406885,2520,2520,2520,2520,0
20240628,143400,118406885,2520,2520,2520,2520,0
20240628,143300,118406885,2520,2520,2520,2520,0
20240628,143200,118406885,2520,2520,2520,2520,0
20240628,143100,118406885,2520,2520,2520,2520,0
20240628,143000,118406885,2520,2520,2520,2520,0
20240628,142900,118406885,2520,2520,2520,2520,1
20240628,142800,118404365,2515,2515,2515,2515,234
20240628,142700,117815855,2525,2525,2525,2525,0
20240628,142600,117815855,2525,2525,2525,2525,0
20240628,142500,117815855,2525,2525,2525,2525,0
20240628,142400,117815855,2525,2525,2525,2525,0
20240628,142300,117815855,2525,2525,2525,2525,1
20240628,142200,117813330,2515,2515,2515,2515,0
20240628,142100,117813330,2515,2515,2515,2515,0
20240628,142000,117813330,2515,2515,2515,2515,0
20240628,141900,117813330,2515,2515,2515,2515,0
20240628,141800,117813330,2515,2515,2515,2515,283
20240628,141700,117101585,2515,2515,2515,2515,0
20240628,141600,117101585,2515,2515,2515,2515,27
20240628,141500,117033680,2515,2515,2515,2515,0
20240628,141400,117033680,2515,2515,2515,2515,1
20240628,141300,117031165,2515,2515,2515,2515,400
20240628,141200,116025165,2515,2515,2515,2515,0
20240628,141100,116025165,2515,2515,2515,2515,300
20240628,141000,115270665,2510,2510,2510,2510,0
20240628,140900,115270665,2510,2510,2510,2510,0
20240628,140800,115270665,2510,2510,2510,2510,0
20240628,140700,115270665,2510,2510,2510,2510,45
20240628,140600,115157715,2510,2520,2520,2510,4000
20240628,140500,105100740,2525,2525,2525,2525,0
20240628,140400,105100740,2525,2525,2525,2525,0
20240628,140300,105100740,2525,2525,2525,2525,0
20240628,140200,105100740,2525,2520,2525,2520,1083
20240628,140100,102371440,2520,2520,2520,2520,0
20240628,140000,102371440,2520,2520,2520,2520,0
20240628,135900,102371440,2520,2520,2520,2520,495
20240628,135800,101124040,2520,2520,2520,2520,5
20240628,135700,101111440,2520,2520,2520,2520,0
20240628,135600,101111440,2520,2520,2520,2520,0
20240628,135500,101111440,2520,2520,2520,2520,179
20240628,135400,100660360,2520,2520,2520,2520,0
20240628,135300,100660360,2520,2520,2520,2520,0
20240628,135200,100660360,2520,2520,2520,2520,58
20240628,135100,100514200,2520,2520,2520,2520,0
20240628,135000,100514200,2520,2520,2520,2520,1
20240628,134900,100511680,2520,2520,2520,2520,302
20240628,134800,99750640,2520,2520,2520,2520,0
20240628,134700,99750640,2520,2520,2520,2520,0
20240628,134600,99750640,2520,2520,2520,2520,100
20240628,134500,99498640,2520,2520,2520,2520,0
20240628,134400,99498640,2520,2520,2520,2520,0
20240628,134300,99498640,2520,2520,2520,2520,0
20240628,134200,99498640,2520,2520,2520,2520,0
20240628,134100,99498640,2520,2520,2520,2520,0
20240628,134000,99498640,2520,2520,2520,2520,0
20240628,133900,99498640,2520,2520,2520,2520,50
20240628,133800,99372640,2520,2520,2520,2520,1810
20240628,133700,94811440,2520,2520,2520,2520,0
20240628,133600,94811440,2520,2520,2520,2520,0
20240628,133500,94811440,2520,2520,2520,2520,0
20240628,133400,94811440,2520,2520,2520,2520,1
20240628,133300,94808920,2520,2520,2520,2520,0
20240628,133200,94808920,2520,2520,2520,2520,0
20240628,133100,94808920,2520,2520,2520,2520,0
20240628,133000,94808920,2520,2520,2520,2520,0
20240628,132900,94808920,2520,2520,2520,2520,0
20240628,132800,94808920,2520,2520,2520,2520,0
20240628,132700,94808920,2520,2520,2520,2520,0
20240628,132600,94808920,2520,2520,2520,2520,0
20240628,132500,94808920,2520,2520,2520,2520,263
20240628,132400,94146160,2520,2520,2520,2520,0
20240628,132300,94146160,2520,2520,2520,2520,0
20240628,132200,94146160,2520,2520,2520,2520,0
20240628,132100,94146160,2520,2520,2520,2520,0
20240628,132000,94146160,2520,2520,2520,2520,0
20240628,131900,94146160,2520,2520,2520,2520,3
20240628,131800,94138600,2520,2520,2520,2520,0
20240628,131700,94138600,2520,2520,2520,2520,0
20240628,131600,94138600,2520,2520,2520,2520,53
20240628,131500,94005040,2520,2520,2520,2520,0
20240628,131400,94005040,2520,2520,2520,2520,0
20240628,131300,94005040,2520,2520,2520,2520,0
20240628,131200,94005040,2520,2520,2520,2520,0
20240628,131100,94005040,2520,2520,2520,2520,2
20240628,131000,94000000,2520,2520,2520,2520,20
20240628,130900,93949600,2520,2520,2520,2520,0
20240628,130800,93949600,2520,2520,2520,2520,1
20240628,130700,93947080,2515,2515,2515,2515,0
20240628,130600,93947080,2515,2515,2515,2515,0
20240628,130500,93947080,2515,2515,2515,2515,1
20240628,130400,93944565,2520,2520,2520,2520,0
20240628,130300,93944565,2520,2520,2520,2520,43
20240628,130200,93836205,2520,2520,2520,2520,50
20240628,130100,93710205,2520,2520,2520,2520,0
20240628,130000,93710205,2520,2520,2520,2520,0
20240628,125900,93710205,2520,2520,2520,2520,0
20240628,125800,93710205,2520,2520,2520,2520,397
20240628,125700,92709765,2515,2515,2515,2515,350
20240628,125600,91829515,2520,2520,2520,2520,90
20240628,125500,91602715,2520,2520,2520,2520,0
20240628,125400,91602715,2520,2520,2520,2520,0
20240628,125300,91602715,2520,2520,2520,2520,0
20240628,125200,91602715,2520,2520,2520,2520,0
20240628,125100,91602715,2520,2520,2520,2520,0
20240628,125000,91602715,2520,2520,2520,2520,0
20240628,124900,91602715,2520,2520,2520,2520,0
20240628,124800,91602715,2520,2520,2520,2520,0
20240628,124700,91602715,2520,2520,2520,2520,0
20240628,124600,91602715,2520,2520,2520,2520,0
20240628,124500,91602715,2520,2520,2520,2520,0
20240628,124400,91602715,2520,2520,2520,2520,0
20240628,124300,91602715,2520,2520,2520,2520,3
20240628,124200,91595155,2520,2520,2520,2520,0
20240628,124100,91595155,2520,2520,2520,2520,100
20240628,124000,91343155,2520,2520,2520,2520,0
20240628,123900,91343155,2520,2520,2520,2520,0
20240628,123800,91343155,2520,2520,2520,2520,120
20240628,123700,91040755,2520,2520,2520,2520,30
20240628,123600,90965155,2520,2520,2520,2520,62
20240628,123500,90808915,2520,2520,2520,2520,1
20240628,123400,90806395,2520,2520,2520,2520,97
20240628,123300,90561955,2520,2520,2520,2520,44
20240628,123200,90451075,2520,2520,2520,2520,0
20240628,123100,90451075,2520,2520,2520,2520,0
20240628,123000,90451075,2520,2520,2520,2520,0
20240628,122900,90451075,2520,2520,2520,2520,0
20240628,122800,90451075,2520,2520,2520,2520,0
20240628,122700,90451075,2520,2520,2520,2520,0
20240628,122600,90451075,2520,2520,2520,2520,10
20240628,122500,90425875,2520,2520,2520,2520,0
20240628,122400,90425875,2520,2520,2520,2520,0
20240628,122300,90425875,2520,2520,2520,2520,0
20240628,122200,90425875,2520,2520,2520,2520,0
20240628,122100,90425875,2520,2520,2520,2520,16
20240628,122000,90385555,2520,2520,2520,2520,0
20240628,121900,90385555,2520,2520,2520,2520,0
20240628,121800,90385555,2520,2520,2520,2520,0
20240628,121700,90385555,2520,2520,2520,2520,0
20240628,121600,90385555,2520,2520,2520,2520,0
20240628,121500,90385555,2520,2520,2520,2520,0
20240628,121400,90385555,2520,2520,2520,2520,0
20240628,121300,90385555,2520,2520,2520,2520,0
20240628,121200,90385555,2520,2520,2520,2520,0
20240628,121100,90385555,2520,2520,2520,2520,0
20240628,121000,90385555,2520,2520,2520,2520,0
20240628,120900,90385555,2520,2520,2520,2520,0
20240628,120800,90385555,2520,2520,2520,2520,200
20240628,120700,89881555,2520,2520,2520,2520,3
20240628,120600,89873995,2515,2515,2515,2515,0
20240628,120500,89873995,2515,2515,2515,2515,470
20240628,120400,88691945,2525,2525,2525,2525,0
20240628,120300,88691945,2525,2525,2525,2525,0
20240628,120200,88691945,2525,2525,2525,2525,0
20240628,120100,88691945,2525,2525,2525,2525,0
20240628,120000,88691945,2525,2525,2525,2525,0
20240628,115900,88691945,2525,2525,2525,2525,0
20240628,115800,88691945,2525,2525,2525,2525,0
20240628,115700,88691945,2525,2525,2525,2525,0
20240628,115600,88691945,2525,2525,2525,2525,0
20240628,115500,88691945,2525,2525,2525,2525,0
20240628,115400,88691945,2525,2525,2525,2525,0
20240628,115300,88691945,2525,2525,2525,2525,0
20240628,115200,88691945,2525,2525,2525,2525,0
20240628,115100,88691945,2525,2525,2525,2525,0
20240628,115000,88691945,2525,2525,2525,2525,2
20240628,114900,88686895,2520,2520,2520,2520,50
20240628,114800,88560895,2525,2525,2525,2525,50
20240628,114700,88434645,2525,2520,2525,2520,3002
20240628,114600,80869595,2520,2520,2520,2520,0
20240628,114500,80869595,2520,2520,2520,2520,0
20240628,114400,80869595,2520,2520,2520,2520,0
20240628,114300,80869595,2520,2520,2520,2520,702
20240628,114200,79100555,2520,2520,2520,2520,1
20240628,114100,79098035,2510,2510,2510,2510,0
20240628,114000,79098035,2510,2510,2510,2510,88
20240628,113900,78877155,2515,2515,2515,2515,2000
20240628,113800,73847155,2515,2515,2515,2515,65
20240628,113700,73683680,2520,2520,2520,2520,0
20240628,113600,73683680,2520,2520,2520,2520,0
20240628,113500,73683680,2520,2520,2520,2520,0
20240628,113400,73683680,2520,2520,2520,2520,0
20240628,113300,73683680,2520,2520,2520,2520,315
20240628,113200,72889880,2520,2520,2520,2520,0
20240628,113100,72889880,2520,2520,2520,2520,0
20240628,113000,72889880,2520,2520,2520,2520,0
20240628,112900,72889880,2520,2520,2520,2520,0
20240628,112800,72889880,2520,2520,2520,2520,0
20240628,112700,72889880,2520,2520,2520,2520,0
20240628,112600,72889880,2520,2520,2520,2520,0
20240628,112500,72889880,2520,2520,2520,2520,0
20240628,112400,72889880,2520,2520,2520,2520,0
20240628,112300,72889880,2520,2520,2520,2520,0
20240628,112200,72889880,2520,2520,2520,2520,0
20240628,112100,72889880,2520,2520,2520,2520,0
20240628,112000,72889880,2520,2520,2520,2520,0
20240628,111900,72889880,2520,2520,2520,2520,0
20240628,111800,72889880,2520,2520,2520,2520,0
20240628,111700,72889880,2520,2520,2520,2520,0
20240628,111600,72889880,2520,2520,2520,2520,0
20240628,111500,72889880,2520,2520,2520,2520,0
20240628,111400,72889880,2520,2520,2520,2520,0
20240628,111300,72889880,2520,2520,2520,2520,0
20240628,111200,72889880,2520,2520,2520,2520,0
20240628,111100,72889880,2520,2520,2520,2520,0
20240628,111000,72889880,2520,2520,2520,2520,2
20240628,110900,72884840,2510,2510,2510,2510,343
20240628,110800,72023910,2520,2520,2520,2520,0
20240628,110700,72023910,2520,2520,2520,2520,0
20240628,110600,72023910,2520,2520,2520,2520,0
20240628,110500,72023910,2520,2520,2520,2520,0
20240628,110400,72023910,2520,2520,2520,2520,0
20240628,110300,72023910,2520,2520,2520,2520,2
20240628,110200,72018870,2515,2515,2515,2515,0
20240628,110100,72018870,2515,2515,2515,2515,0
20240628,110000,72018870,2515,2515,2515,2515,0
20240628,105900,72018870,2515,2515,2515,2515,0
20240628,105800,72018870,2515,2515,2515,2515,0
20240628,105700,72018870,2515,2515,2515,2515,0
20240628,105600,72018870,2515,2515,2515,2515,1000
20240628,105500,69503870,2515,2515,2515,2515,0
20240628,105400,69503870,2515,2515,2515,2515,0
20240628,105300,69503870,2515,2515,2515,2515,21
20240628,105200,69451055,2520,2520,2520,2520,0
20240628,105100,69451055,2520,2520,2520,2520,0
20240628,105000,69451055,2520,2520,2520,2520,0
20240628,104900,69451055,2520,2520,2520,2520,0
20240628,104800,69451055,2520,2520,2520,2520,0
20240628,104700,69451055,2520,2520,2520,2520,0
20240628,104600,69451055,2520,2520,2520,2520,0
20240628,104500,69451055,2520,2520,2520,2520,2
20240628,104400,69446015,2515,2515,2515,2515,0
20240628,104300,69446015,2515,2515,2515,2515,0
20240628,104200,69446015,2515,2515,2515,2515,0
20240628,104100,69446015,2515,2515,2515,2515,0
20240628,104000,69446015,2515,2515,2515,2515,0
20240628,103900,69446015,2515,2515,2515,2515,0
20240628,103800,69446015,2515,2515,2515,2515,6
20240628,103700,69430925,2510,2510,2510,2510,0
20240628,103600,69430925,2510,2510,2510,2510,0
20240628,103500,69430925,2510,2510,2510,2510,0
20240628,103400,69430925,2510,2510,2510,2510,0
20240628,103300,69430925,2510,2510,2510,2510,0
20240628,103200,69430925,2510,2510,2510,2510,0
20240628,103100,69430925,2510,2510,2510,2510,0
20240628,103000,69430925,2510,2510,2510,2510,1200
20240628,102900,66418925,2520,2520,2520,2520,0
20240628,102800,66418925,2520,2520,2520,2520,0
20240628,102700,66418925,2520,2520,2520,2520,0
20240628,102600,66418925,2520,2515,2520,2515,25
20240628,102500,66356040,2515,2515,2515,2515,945
20240628,102400,63979365,2515,2515,2515,2515,39
20240628,102300,63881280,2515,2515,2515,2515,0
20240628,102200,63881280,2515,2515,2515,2515,0
20240628,102100,63881280,2515,2515,2515,2515,0
20240628,102000,63881280,2515,2515,2515,2515,0
20240628,101900,63881280,2515,2515,2515,2515,0
20240628,101800,63881280,2515,2515,2515,2515,11
20240628,101700,63853615,2515,2515,2515,2515,1
20240628,101600,63851100,2515,2515,2515,2515,0
20240628,101500,63851100,2515,2515,2515,2515,50
20240628,101400,63725350,2515,2515,2515,2515,0
20240628,101300,63725350,2515,2515,2515,2515,209
20240628,101200,63199715,2515,2515,2515,2515,318
20240628,101100,62399945,2515,2520,2520,2515,216
20240628,101000,61856695,2515,2525,2525,2515,103
20240628,100900,61597620,2520,2520,2520,2520,50
20240628,100800,61471620,2525,2525,2525,2525,0
20240628,100700,61471620,2525,2525,2525,2525,20
20240628,100600,61421120,2525,2525,2525,2525,0
20240628,100500,61421120,2525,2520,2525,2510,11002
20240628,100400,33782785,2520,2520,2520,2520,689
20240628,100300,32046505,2515,2515,2515,2515,3199
20240628,100200,24001020,2520,2520,2520,2520,0
20240628,100100,24001020,2520,2520,2520,2520,0
20240628,100000,24001020,2520,2520,2520,2520,0
20240628,095900,24001020,2520,2520,2520,2520,10
20240628,095800,23975820,2520,2520,2520,2520,0
20240628,095700,23975820,2520,2520,2520,2520,50
20240628,095600,23849820,2520,2520,2520,2520,1
20240628,095500,23847300,2525,2525,2525,2525,0
20240628,095400,23847300,2525,2525,2525,2525,1
20240628,095300,23844775,2520,2520,2520,2520,405
20240628,095200,22824175,2520,2520,2520,2520,0
20240628,095100,22824175,2520,2520,2520,2520,50
20240628,095000,22698175,2520,2520,2520,2520,574
20240628,094900,21251695,2525,2525,2525,2525,0
20240628,094800,21251695,2525,2525,2525,2525,0
20240628,094700,21251695,2525,2525,2525,2525,3
20240628,094600,21244120,2520,2520,2520,2520,0
20240628,094500,21244120,2520,2525,2525,2520,579
20240628,094400,19783705,2525,2525,2525,2525,0
20240628,094300,19783705,2525,2525,2525,2525,500
20240628,094200,18521205,2520,2520,2520,2520,19
20240628,094100,18473325,2520,2520,2520,2520,0
20240628,094000,18473325,2520,2520,2520,2520,0
20240628,093900,18473325,2520,2520,2520,2520,500
20240628,093800,17213325,2520,2520,2520,2520,0
20240628,093700,17213325,2520,2520,2520,2520,0
20240628,093600,17213325,2520,2520,2520,2520,0
20240628,093500,17213325,2520,2520,2520,2520,0
20240628,093400,17213325,2520,2520,2520,2520,0
20240628,093300,17213325,2520,2520,2520,2520,1
20240628,093200,17210805,2525,2525,2525,2525,16
20240628,093100,17170405,2525,2525,2525,2525,0
20240628,093000,17170405,2525,2525,2525,2525,0
20240628,092900,17170405,2525,2525,2525,2525,0
20240628,092800,17170405,2525,2525,2525,2525,0
20240628,092700,17170405,2525,2525,2525,2525,0
20240628,092600,17170405,2525,2525,2525,2525,0
20240628,092500,17170405,2525,2525,2525,2525,0
20240628,092400,17170405,2525,2525,2525,2525,0
20240628,092300,17170405,2525,2525,2525,2525,0
20240628,092200,17170405,2525,2525,2525,2525,0
20240628,092100,17170405,2525,2525,2525,2525,0
20240628,092000,17170405,2525,2525,2525,2525,3
20240628,091900,17162830,2520,2520,2520,2520,13
20240628,091800,17130070,2520,2520,2520,2520,0
20240628,091700,17130070,2520,2520,2520,2520,0
20240628,091600,17130070,2520,2520,2520,2520,0
20240628,091500,17130070,2520,2520,2520,2520,0
20240628,091400,17130070,2520,2520,2520,2520,0
20240628,091300,17130070,2520,2520,2520,2520,5
20240628,091200,17117470,2525,2525,2525,2525,0
20240628,091100,17117470,2525,2525,2525,2525,12
20240628,091000,17087170,2525,2525,2525,2525,0
20240628,090900,17087170,2525,2525,2525,2525,902
20240628,090800,14809620,2525,2525,2525,2525,2
20240628,090700,14804570,2525,2525,2525,2525,0
20240628,090600,14804570,2525,2525,2525,2525,350
20240628,090500,13920820,2530,2530,2530,2530,0
20240628,090400,13920820,2530,2530,2530,2530,0
20240628,090300,13920820,2530,2530,2530,2530,0
20240628,090200,13920820,2530,2525,2530,2525,567
20240628,090100,12488970,2525,2525,2525,2525,2
20240628,090000,12483920,2520,2515,2520,2510,4965