KissMeData/273640/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,210900,232198950,12400,12400,12400,12400,370
20240628,210800,232198950,12400,12400,12400,12400,0
20240628,210700,232198950,12400,12400,12400,12400,0
20240628,210600,232198950,12400,12400,12400,12400,0
20240628,210500,232198950,12400,12400,12400,12400,0
20240628,210400,232198950,12400,12400,12400,12400,0
20240628,210300,232198950,12400,12400,12400,12400,0
20240628,210200,232198950,12400,12400,12400,12400,0
20240628,210100,232198950,12400,12400,12400,12400,0
20240628,210000,232198950,12400,12400,12400,12400,0
20240628,205900,232198950,12400,12400,12400,12400,0
20240628,205800,232198950,12400,12400,12400,12400,0
20240628,205700,232198950,12400,12400,12400,12400,0
20240628,205600,232198950,12400,12400,12400,12400,0
20240628,205500,232198950,12400,12400,12400,12400,0
20240628,205400,232198950,12400,12400,12400,12400,0
20240628,205300,232198950,12400,12400,12400,12400,0
20240628,205200,232198950,12400,12400,12400,12400,0
20240628,205100,232198950,12400,12400,12400,12400,0
20240628,205000,232198950,12400,12400,12400,12400,0
20240628,204900,232198950,12400,12400,12400,12400,0
20240628,204800,232198950,12400,12400,12400,12400,0
20240628,204700,232198950,12400,12400,12400,12400,0
20240628,204600,232198950,12400,12400,12400,12400,0
20240628,204500,232198950,12400,12400,12400,12400,0
20240628,204400,232198950,12400,12400,12400,12400,0
20240628,204300,232198950,12400,12400,12400,12400,0
20240628,204200,232198950,12400,12400,12400,12400,0
20240628,204100,232198950,12400,12400,12400,12400,0
20240628,204000,232198950,12400,12400,12400,12400,0
20240628,203900,232198950,12400,12400,12400,12400,370
20240628,203800,232198950,12400,12400,12400,12400,0
20240628,203700,232198950,12400,12400,12400,12400,0
20240628,203600,232198950,12400,12400,12400,12400,0
20240628,203500,232198950,12400,12400,12400,12400,0
20240628,203400,232198950,12400,12400,12400,12400,0
20240628,203300,232198950,12400,12400,12400,12400,0
20240628,203200,232198950,12400,12400,12400,12400,0
20240628,203100,232198950,12400,12400,12400,12400,0
20240628,203000,232198950,12400,12400,12400,12400,0
20240628,202900,232198950,12400,12400,12400,12400,0
20240628,202800,232198950,12400,12400,12400,12400,0
20240628,202700,232198950,12400,12400,12400,12400,0
20240628,202600,232198950,12400,12400,12400,12400,0
20240628,202500,232198950,12400,12400,12400,12400,0
20240628,202400,232198950,12400,12400,12400,12400,0
20240628,202300,232198950,12400,12400,12400,12400,0
20240628,202200,232198950,12400,12400,12400,12400,0
20240628,202100,232198950,12400,12400,12400,12400,0
20240628,202000,232198950,12400,12400,12400,12400,0
20240628,201900,232198950,12400,12400,12400,12400,0
20240628,201800,232198950,12400,12400,12400,12400,0
20240628,201700,232198950,12400,12400,12400,12400,0
20240628,201600,232198950,12400,12400,12400,12400,0
20240628,201500,232198950,12400,12400,12400,12400,0
20240628,201400,232198950,12400,12400,12400,12400,0
20240628,201300,232198950,12400,12400,12400,12400,0
20240628,201200,232198950,12400,12400,12400,12400,0
20240628,201100,232198950,12400,12400,12400,12400,0
20240628,201000,232198950,12400,12400,12400,12400,0
20240628,200900,232198950,12400,12400,12400,12400,370
20240628,200800,232198950,12400,12400,12400,12400,0
20240628,200700,232198950,12400,12400,12400,12400,0
20240628,200600,232198950,12400,12400,12400,12400,0
20240628,200500,232198950,12400,12400,12400,12400,0
20240628,200400,232198950,12400,12400,12400,12400,0
20240628,200300,232198950,12400,12400,12400,12400,0
20240628,200200,232198950,12400,12400,12400,12400,0
20240628,200100,232198950,12400,12400,12400,12400,0
20240628,200000,232198950,12400,12400,12400,12400,0
20240628,195900,232198950,12400,12400,12400,12400,0
20240628,195800,232198950,12400,12400,12400,12400,0
20240628,195700,232198950,12400,12400,12400,12400,0
20240628,195600,232198950,12400,12400,12400,12400,0
20240628,195500,232198950,12400,12400,12400,12400,0
20240628,195400,232198950,12400,12400,12400,12400,0
20240628,195300,232198950,12400,12400,12400,12400,0
20240628,195200,232198950,12400,12400,12400,12400,0
20240628,195100,232198950,12400,12400,12400,12400,0
20240628,195000,232198950,12400,12400,12400,12400,0
20240628,194900,232198950,12400,12400,12400,12400,0
20240628,194800,232198950,12400,12400,12400,12400,0
20240628,194700,232198950,12400,12400,12400,12400,0
20240628,194600,232198950,12400,12400,12400,12400,0
20240628,194500,232198950,12400,12400,12400,12400,0
20240628,194400,232198950,12400,12400,12400,12400,0
20240628,194300,232198950,12400,12400,12400,12400,0
20240628,194200,232198950,12400,12400,12400,12400,0
20240628,194100,232198950,12400,12400,12400,12400,0
20240628,194000,232198950,12400,12400,12400,12400,0
20240628,193900,232198950,12400,12400,12400,12400,370
20240628,193800,232198950,12400,12400,12400,12400,0
20240628,193700,232198950,12400,12400,12400,12400,0
20240628,193600,232198950,12400,12400,12400,12400,0
20240628,193500,232198950,12400,12400,12400,12400,0
20240628,193400,232198950,12400,12400,12400,12400,0
20240628,193300,232198950,12400,12400,12400,12400,0
20240628,193200,232198950,12400,12400,12400,12400,0
20240628,193100,232198950,12400,12400,12400,12400,0
20240628,193000,232198950,12400,12400,12400,12400,0
20240628,192900,232198950,12400,12400,12400,12400,0
20240628,192800,232198950,12400,12400,12400,12400,0
20240628,192700,232198950,12400,12400,12400,12400,0
20240628,192600,232198950,12400,12400,12400,12400,0
20240628,192500,232198950,12400,12400,12400,12400,0
20240628,192400,232198950,12400,12400,12400,12400,0
20240628,192300,232198950,12400,12400,12400,12400,0
20240628,192200,232198950,12400,12400,12400,12400,0
20240628,192100,232198950,12400,12400,12400,12400,0
20240628,192000,232198950,12400,12400,12400,12400,0
20240628,191900,232198950,12400,12400,12400,12400,0
20240628,191800,232198950,12400,12400,12400,12400,0
20240628,191700,232198950,12400,12400,12400,12400,0
20240628,191600,232198950,12400,12400,12400,12400,0
20240628,191500,232198950,12400,12400,12400,12400,0
20240628,191400,232198950,12400,12400,12400,12400,0
20240628,191300,232198950,12400,12400,12400,12400,0
20240628,191200,232198950,12400,12400,12400,12400,0
20240628,191100,232198950,12400,12400,12400,12400,0
20240628,191000,232198950,12400,12400,12400,12400,0
20240628,190900,232198950,12400,12400,12400,12400,370
20240628,190800,232198950,12400,12400,12400,12400,0
20240628,190700,232198950,12400,12400,12400,12400,0
20240628,190600,232198950,12400,12400,12400,12400,0
20240628,190500,232198950,12400,12400,12400,12400,0
20240628,190400,232198950,12400,12400,12400,12400,0
20240628,190300,232198950,12400,12400,12400,12400,0
20240628,190200,232198950,12400,12400,12400,12400,0
20240628,190100,232198950,12400,12400,12400,12400,0
20240628,190000,232198950,12400,12400,12400,12400,0
20240628,185900,232198950,12400,12400,12400,12400,0
20240628,185800,232198950,12400,12400,12400,12400,0
20240628,185700,232198950,12400,12400,12400,12400,0
20240628,185600,232198950,12400,12400,12400,12400,0
20240628,185500,232198950,12400,12400,12400,12400,0
20240628,185400,232198950,12400,12400,12400,12400,0
20240628,185300,232198950,12400,12400,12400,12400,0
20240628,185200,232198950,12400,12400,12400,12400,0
20240628,185100,232198950,12400,12400,12400,12400,0
20240628,185000,232198950,12400,12400,12400,12400,0
20240628,184900,232198950,12400,12400,12400,12400,0
20240628,184800,232198950,12400,12400,12400,12400,0
20240628,184700,232198950,12400,12400,12400,12400,0
20240628,184600,232198950,12400,12400,12400,12400,0
20240628,184500,232198950,12400,12400,12400,12400,0
20240628,184400,232198950,12400,12400,12400,12400,0
20240628,184300,232198950,12400,12400,12400,12400,0
20240628,184200,232198950,12400,12400,12400,12400,0
20240628,184100,232198950,12400,12400,12400,12400,0
20240628,184000,232198950,12400,12400,12400,12400,0
20240628,183900,232198950,12400,12400,12400,12400,370
20240628,183800,232198950,12400,12400,12400,12400,0
20240628,183700,232198950,12400,12400,12400,12400,0
20240628,183600,232198950,12400,12400,12400,12400,0
20240628,183500,232198950,12400,12400,12400,12400,0
20240628,183400,232198950,12400,12400,12400,12400,0
20240628,183300,232198950,12400,12400,12400,12400,0
20240628,183200,232198950,12400,12400,12400,12400,0
20240628,183100,232198950,12400,12400,12400,12400,0
20240628,183000,232198950,12400,12400,12400,12400,0
20240628,182900,232198950,12400,12400,12400,12400,0
20240628,182800,232198950,12400,12400,12400,12400,0
20240628,182700,232198950,12400,12400,12400,12400,0
20240628,182600,232198950,12400,12400,12400,12400,0
20240628,182500,232198950,12400,12400,12400,12400,0
20240628,182400,232198950,12400,12400,12400,12400,0
20240628,182300,232198950,12400,12400,12400,12400,0
20240628,182200,232198950,12400,12400,12400,12400,0
20240628,182100,232198950,12400,12400,12400,12400,0
20240628,182000,232198950,12400,12400,12400,12400,0
20240628,181900,232198950,12400,12400,12400,12400,0
20240628,181800,232198950,12400,12400,12400,12400,0
20240628,181700,232198950,12400,12400,12400,12400,0
20240628,181600,232198950,12400,12400,12400,12400,0
20240628,181500,232198950,12400,12400,12400,12400,0
20240628,181400,232198950,12400,12400,12400,12400,0
20240628,181300,232198950,12400,12400,12400,12400,0
20240628,181200,232198950,12400,12400,12400,12400,0
20240628,181100,232198950,12400,12400,12400,12400,0
20240628,181000,232198950,12400,12400,12400,12400,0
20240628,180900,232198950,12400,12400,12400,12400,370
20240628,180800,232198950,12400,12400,12400,12400,0
20240628,180700,232198950,12400,12400,12400,12400,0
20240628,180600,232198950,12400,12400,12400,12400,0
20240628,180500,232198950,12400,12400,12400,12400,0
20240628,180400,232198950,12400,12400,12400,12400,0
20240628,180300,232198950,12400,12400,12400,12400,0
20240628,180200,232198950,12400,12400,12400,12400,0
20240628,180100,232198950,12400,12400,12400,12400,0
20240628,180000,232198950,12400,12400,12400,12400,0
20240628,175900,232198950,12400,12400,12400,12400,0
20240628,175800,232198950,12400,12400,12400,12400,0
20240628,175700,232198950,12400,12400,12400,12400,0
20240628,175600,232198950,12400,12400,12400,12400,0
20240628,175500,232198950,12400,12400,12400,12400,0
20240628,175400,232198950,12400,12400,12400,12400,0
20240628,175300,232198950,12400,12400,12400,12400,0
20240628,175200,232198950,12400,12400,12400,12400,0
20240628,175100,232198950,12400,12400,12400,12400,0
20240628,175000,232198950,12400,12400,12400,12400,0
20240628,174900,232198950,12400,12400,12400,12400,0
20240628,174800,232198950,12400,12400,12400,12400,0
20240628,174700,232198950,12400,12400,12400,12400,0
20240628,174600,232198950,12400,12400,12400,12400,0
20240628,174500,232198950,12400,12400,12400,12400,0
20240628,174400,232198950,12400,12400,12400,12400,0
20240628,174300,232198950,12400,12400,12400,12400,0
20240628,174200,232198950,12400,12400,12400,12400,0
20240628,174100,232198950,12400,12400,12400,12400,0
20240628,174000,232198950,12400,12400,12400,12400,0
20240628,173900,232198950,12400,12400,12400,12400,370
20240628,173800,232198950,12400,12400,12400,12400,0
20240628,173700,232198950,12400,12400,12400,12400,0
20240628,173600,232198950,12400,12400,12400,12400,0
20240628,173500,232198950,12400,12400,12400,12400,0
20240628,173400,232198950,12400,12400,12400,12400,0
20240628,173300,232198950,12400,12400,12400,12400,0
20240628,173200,232198950,12400,12400,12400,12400,0
20240628,173100,232198950,12400,12400,12400,12400,0
20240628,173000,232198950,12400,12400,12400,12400,0
20240628,172900,232198950,12400,12400,12400,12400,0
20240628,172800,232198950,12400,12400,12400,12400,0
20240628,172700,232198950,12400,12400,12400,12400,0
20240628,172600,232198950,12400,12400,12400,12400,0
20240628,172500,232198950,12400,12400,12400,12400,0
20240628,172400,232198950,12400,12400,12400,12400,0
20240628,172300,232198950,12400,12400,12400,12400,0
20240628,172200,232198950,12400,12400,12400,12400,0
20240628,172100,232198950,12400,12400,12400,12400,0
20240628,172000,232198950,12400,12400,12400,12400,0
20240628,171900,232198950,12400,12400,12400,12400,0
20240628,171800,232198950,12400,12400,12400,12400,0
20240628,171700,232198950,12400,12400,12400,12400,0
20240628,171600,232198950,12400,12400,12400,12400,0
20240628,171500,232198950,12400,12400,12400,12400,0
20240628,171400,232198950,12400,12400,12400,12400,0
20240628,171300,232198950,12400,12400,12400,12400,0
20240628,171200,232198950,12400,12400,12400,12400,0
20240628,171100,232198950,12400,12400,12400,12400,0
20240628,171000,232198950,12400,12400,12400,12400,0
20240628,170900,232198950,12400,12400,12400,12400,370
20240628,170800,232198950,12400,12400,12400,12400,0
20240628,170700,232198950,12400,12400,12400,12400,0
20240628,170600,232198950,12400,12400,12400,12400,0
20240628,170500,232198950,12400,12400,12400,12400,0
20240628,170400,232198950,12400,12400,12400,12400,0
20240628,170300,232198950,12400,12400,12400,12400,0
20240628,170200,232198950,12400,12400,12400,12400,0
20240628,170100,232198950,12400,12400,12400,12400,0
20240628,170000,232198950,12400,12400,12400,12400,0
20240628,165900,232198950,12400,12400,12400,12400,0
20240628,165800,232198950,12400,12400,12400,12400,0
20240628,165700,232198950,12400,12400,12400,12400,0
20240628,165600,232198950,12400,12400,12400,12400,0
20240628,165500,232198950,12400,12400,12400,12400,0
20240628,165400,232198950,12400,12400,12400,12400,0
20240628,165300,232198950,12400,12400,12400,12400,0
20240628,165200,232198950,12400,12400,12400,12400,0
20240628,165100,232198950,12400,12400,12400,12400,0
20240628,165000,232198950,12400,12400,12400,12400,0
20240628,164900,232198950,12400,12400,12400,12400,0
20240628,164800,232198950,12400,12400,12400,12400,0
20240628,164700,232198950,12400,12400,12400,12400,0
20240628,164600,232198950,12400,12400,12400,12400,0
20240628,164500,232198950,12400,12400,12400,12400,0
20240628,164400,232198950,12400,12400,12400,12400,0
20240628,164300,232198950,12400,12400,12400,12400,0
20240628,164200,232198950,12400,12400,12400,12400,0
20240628,164100,232198950,12400,12400,12400,12400,0
20240628,164000,232198950,12400,12400,12400,12400,0
20240628,163900,232198950,12400,12400,12400,12400,370
20240628,163800,232198950,12400,12400,12400,12400,0
20240628,163700,232198950,12400,12400,12400,12400,0
20240628,163600,232198950,12400,12400,12400,12400,0
20240628,163500,232198950,12400,12400,12400,12400,0
20240628,163400,232198950,12400,12400,12400,12400,0
20240628,163300,232198950,12400,12400,12400,12400,0
20240628,163200,232198950,12400,12400,12400,12400,0
20240628,163100,232198950,12400,12400,12400,12400,0
20240628,163000,232198950,12400,12400,12400,12400,0
20240628,162900,232198950,12400,12400,12400,12400,0
20240628,162800,232198950,12400,12400,12400,12400,0
20240628,162700,232198950,12400,12400,12400,12400,0
20240628,162600,232198950,12400,12400,12400,12400,0
20240628,162500,232198950,12400,12400,12400,12400,0
20240628,162400,232198950,12400,12400,12400,12400,0
20240628,162300,232198950,12400,12400,12400,12400,0
20240628,162200,232198950,12400,12400,12400,12400,0
20240628,162100,232198950,12400,12400,12400,12400,0
20240628,162000,232198950,12400,12400,12400,12400,0
20240628,161900,232198950,12400,12400,12400,12400,0
20240628,161800,232198950,12400,12400,12400,12400,0
20240628,161700,232198950,12400,12400,12400,12400,0
20240628,161600,232198950,12400,12400,12400,12400,0
20240628,161500,232198950,12400,12400,12400,12400,0
20240628,161400,232198950,12400,12400,12400,12400,0
20240628,161300,232198950,12400,12400,12400,12400,0
20240628,161200,232198950,12400,12400,12400,12400,0
20240628,161100,232198950,12400,12400,12400,12400,0
20240628,161000,232198950,12400,12400,12400,12400,0
20240628,160900,232198950,12400,12400,12400,12400,370
20240628,160800,232198950,12400,12400,12400,12400,0
20240628,160700,232198950,12400,12400,12400,12400,0
20240628,160600,232198950,12400,12400,12400,12400,0
20240628,160500,232198950,12400,12400,12400,12400,0
20240628,160400,232198950,12400,12400,12400,12400,0
20240628,160300,232198950,12400,12400,12400,12400,0
20240628,160200,232198950,12400,12400,12400,12400,0
20240628,160100,232198950,12400,12400,12400,12400,0
20240628,160000,232198950,12400,12400,12400,12400,0
20240628,155900,232198950,12400,12400,12400,12400,0
20240628,155800,232198950,12400,12400,12400,12400,0
20240628,155700,232198950,12400,12400,12400,12400,0
20240628,155600,232198950,12400,12400,12400,12400,0
20240628,155500,232198950,12400,12400,12400,12400,0
20240628,155400,232198950,12400,12400,12400,12400,0
20240628,155300,232198950,12400,12400,12400,12400,0
20240628,155200,232198950,12400,12400,12400,12400,0
20240628,155100,232198950,12400,12400,12400,12400,0
20240628,155000,232198950,12400,12400,12400,12400,0
20240628,154900,232198950,12400,12400,12400,12400,0
20240628,154800,232198950,12400,12400,12400,12400,0
20240628,154700,232198950,12400,12400,12400,12400,0
20240628,154600,232198950,12400,12400,12400,12400,0
20240628,154500,232198950,12400,12400,12400,12400,0
20240628,154400,232198950,12400,12400,12400,12400,0
20240628,154300,232198950,12400,12400,12400,12400,0
20240628,154200,232198950,12400,12400,12400,12400,0
20240628,154100,232198950,12400,12400,12400,12400,0
20240628,154000,232198950,12400,12400,12400,12400,0
20240628,153900,232198950,12400,12400,12400,12400,370
20240628,153800,232198950,12400,12400,12400,12400,0
20240628,153700,232198950,12400,12400,12400,12400,0
20240628,153600,232198950,12400,12400,12400,12400,0
20240628,153500,232198950,12400,12400,12400,12400,0
20240628,153400,232198950,12400,12400,12400,12400,0
20240628,153300,232198950,12400,12400,12400,12400,0
20240628,153200,232198950,12400,12400,12400,12400,0
20240628,153100,232198950,12400,12400,12400,12400,0
20240628,153000,232198950,12400,12400,12400,12400,370
20240628,152900,227610950,12260,12260,12260,12260,0
20240628,152800,227610950,12260,12260,12260,12260,0
20240628,152700,227610950,12260,12260,12260,12260,0
20240628,152600,227610950,12260,12260,12260,12260,0
20240628,152500,227610950,12260,12260,12260,12260,0
20240628,152400,227610950,12260,12260,12260,12260,0
20240628,152300,227610950,12260,12260,12260,12260,0
20240628,152200,227610950,12260,12260,12260,12260,0
20240628,152100,227610950,12260,12260,12260,12260,0
20240628,152000,227610950,12260,12260,12260,12260,0
20240628,151900,227610950,12260,12260,12260,12260,0
20240628,151800,227610950,12260,12260,12260,12260,20
20240628,151700,227365750,12260,12260,12260,12260,1
20240628,151600,227353490,12240,12240,12240,12240,0
20240628,151500,227353490,12240,12270,12270,12240,219
20240628,151400,224671970,12280,12290,12290,12280,3
20240628,151300,224635120,12250,12250,12250,12250,0
20240628,151200,224635120,12250,12250,12250,12250,0
20240628,151100,224635120,12250,12250,12250,12250,0
20240628,151000,224635120,12250,12250,12250,12250,1
20240628,150900,224622870,12290,12290,12290,12290,0
20240628,150800,224622870,12290,12250,12290,12250,105
20240628,150700,223336580,12300,12300,12300,12300,0
20240628,150600,223336580,12300,12300,12300,12300,0
20240628,150500,223336580,12300,12300,12300,12300,0
20240628,150400,223336580,12300,12300,12300,12300,0
20240628,150300,223336580,12300,12250,12300,12250,878
20240628,150200,212581030,12250,12250,12250,12250,0
20240628,150100,212581030,12250,12250,12250,12250,0
20240628,150000,212581030,12250,12250,12250,12250,100
20240628,145900,211356030,12250,12250,12250,12250,0
20240628,145800,211356030,12250,12250,12250,12250,291
20240628,145700,207791280,12250,12250,12250,12250,617
20240628,145600,200233030,12250,12270,12270,12250,225
20240628,145500,197473890,12300,12270,12300,12270,2
20240628,145400,197449320,12300,12300,12300,12300,0
20240628,145300,197449320,12300,12300,12300,12300,3
20240628,145200,197412420,12300,12300,12300,12300,1
20240628,145100,197400120,12270,12270,12270,12270,0
20240628,145000,197400120,12270,12270,12270,12270,984
20240628,144900,185326440,12280,12280,12280,12280,92
20240628,144800,184196680,12300,12300,12300,12300,4
20240628,144700,184147480,12300,12300,12300,12300,0
20240628,144600,184147480,12300,12300,12300,12300,1
20240628,144500,184135180,12300,12300,12300,12300,0
20240628,144400,184135180,12300,12360,12360,12300,2
20240628,144300,184110520,12280,12280,12280,12280,2
20240628,144200,184085960,12280,12390,12390,12270,1028
20240628,144100,171455790,12370,12370,12370,12370,10
20240628,144000,171332090,12380,12380,12380,12380,10
20240628,143900,171208290,12390,12390,12390,12390,0
20240628,143800,171208290,12390,12390,12390,12390,0
20240628,143700,171208290,12390,12390,12390,12390,0
20240628,143600,171208290,12390,12390,12390,12390,0
20240628,143500,171208290,12390,12390,12390,12390,0
20240628,143400,171208290,12390,12390,12390,12390,0
20240628,143300,171208290,12390,12390,12390,12390,0
20240628,143200,171208290,12390,12390,12390,12390,0
20240628,143100,171208290,12390,12390,12390,12390,0
20240628,143000,171208290,12390,12390,12390,12390,0
20240628,142900,171208290,12390,12390,12390,12390,0
20240628,142800,171208290,12390,12390,12390,12390,0
20240628,142700,171208290,12390,12390,12390,12390,1
20240628,142600,171195900,12380,12350,12380,12350,55
20240628,142500,170515270,12280,12280,12280,12280,0
20240628,142400,170515270,12280,12290,12290,12280,99
20240628,142300,169299510,12280,12280,12280,12280,0
20240628,142200,169299510,12280,12280,12280,12280,0
20240628,142100,169299510,12280,12280,12280,12280,0
20240628,142000,169299510,12280,12280,12280,12280,0
20240628,141900,169299510,12280,12280,12280,12280,0
20240628,141800,169299510,12280,12280,12280,12280,0
20240628,141700,169299510,12280,12280,12280,12280,0
20240628,141600,169299510,12280,12280,12280,12280,0
20240628,141500,169299510,12280,12280,12280,12280,0
20240628,141400,169299510,12280,12280,12280,12280,0
20240628,141300,169299510,12280,12280,12280,12280,0
20240628,141200,169299510,12280,12280,12280,12280,0
20240628,141100,169299510,12280,12350,12350,12280,2
20240628,141000,169274880,12270,12270,12270,12270,0
20240628,140900,169274880,12270,12270,12270,12270,0
20240628,140800,169274880,12270,12270,12270,12270,0
20240628,140700,169274880,12270,12270,12270,12270,98
20240628,140600,168072420,12270,12270,12270,12270,437
20240628,140500,162710430,12270,12280,12280,12270,437
20240628,140400,157346940,12280,12280,12280,12280,0
20240628,140300,157346940,12280,12280,12280,12280,0
20240628,140200,157346940,12280,12280,12280,12280,0
20240628,140100,157346940,12280,12280,12280,12280,1
20240628,140000,157334660,12350,12350,12350,12350,1
20240628,135900,157322310,12280,12280,12280,12280,0
20240628,135800,157322310,12280,12350,12350,12280,3
20240628,135700,157285380,12270,12270,12270,12270,0
20240628,135600,157285380,12270,12270,12270,12270,0
20240628,135500,157285380,12270,12270,12270,12270,0
20240628,135400,157285380,12270,12270,12270,12270,0
20240628,135300,157285380,12270,12270,12270,12270,0
20240628,135200,157285380,12270,12270,12270,12270,0
20240628,135100,157285380,12270,12270,12270,12270,0
20240628,135000,157285380,12270,12350,12350,12270,6
20240628,134900,157211520,12270,12340,12350,12270,6
20240628,134800,157137670,12270,12320,12350,12260,6
20240628,134700,157063890,12350,12350,12350,12350,0
20240628,134600,157063890,12350,12350,12350,12350,0
20240628,134500,157063890,12350,12350,12350,12350,0
20240628,134400,157063890,12350,12260,12350,12260,199
20240628,134300,154624060,12270,12270,12270,12270,0
20240628,134200,154624060,12270,12280,12280,12270,1532
20240628,134100,135823910,12280,12280,12280,12280,1
20240628,134000,135811630,12280,12350,12350,12280,2
20240628,133900,135787000,12280,12280,12280,12280,0
20240628,133800,135787000,12280,12280,12280,12280,0
20240628,133700,135787000,12280,12350,12350,12280,2
20240628,133600,135762370,12280,12290,12290,12280,47
20240628,133500,135184750,12290,12290,12290,12280,455
20240628,133400,129592810,12290,12290,12290,12290,0
20240628,133300,129592810,12290,12290,12350,12290,3
20240628,133200,129555880,12290,12290,12290,12290,0
20240628,133100,129555880,12290,12290,12290,12290,0
20240628,133000,129555880,12290,12350,12350,12290,4
20240628,132900,129506600,12290,12290,12290,12290,0
20240628,132800,129506600,12290,12300,12300,12290,301
20240628,132700,125804310,12300,12330,12350,12300,8
20240628,132600,125705700,12350,12350,12350,12350,0
20240628,132500,125705700,12350,12350,12350,12350,5
20240628,132400,125643950,12350,12350,12350,12350,0
20240628,132300,125643950,12350,12350,12350,12350,0
20240628,132200,125643950,12350,12350,12350,12350,1
20240628,132100,125631600,12300,12330,12330,12300,234
20240628,132000,122749690,12350,12350,12350,12350,0
20240628,131900,122749690,12350,12350,12350,12350,0
20240628,131800,122749690,12350,12350,12350,12350,0
20240628,131700,122749690,12350,12350,12350,12350,0
20240628,131600,122749690,12350,12350,12350,12350,1
20240628,131500,122737340,12330,12330,12330,12330,15
20240628,131400,122552390,12350,12350,12350,12350,0
20240628,131300,122552390,12350,12350,12350,12350,0
20240628,131200,122552390,12350,12350,12350,12350,0
20240628,131100,122552390,12350,12350,12350,12350,0
20240628,131000,122552390,12350,12350,12350,12350,0
20240628,130900,122552390,12350,12350,12350,12350,0
20240628,130800,122552390,12350,12350,12350,12350,0
20240628,130700,122552390,12350,12350,12350,12350,0
20240628,130600,122552390,12350,12350,12350,12350,1
20240628,130500,122540040,12310,12310,12310,12310,0
20240628,130400,122540040,12310,12310,12310,12310,0
20240628,130300,122540040,12310,12310,12310,12310,200
20240628,130200,120078040,12310,12310,12310,12310,0
20240628,130100,120078040,12310,12330,12330,12310,160
20240628,130000,118107860,12350,12350,12350,12350,0
20240628,125900,118107860,12350,12350,12350,12350,10
20240628,125800,117984360,12350,12350,12350,12350,1
20240628,125700,117972010,12330,12330,12330,12330,0
20240628,125600,117972010,12330,12330,12330,12330,0
20240628,125500,117972010,12330,12330,12330,12330,1
20240628,125400,117959680,12350,12350,12350,12350,0
20240628,125300,117959680,12350,12350,12350,12350,0
20240628,125200,117959680,12350,12350,12350,12350,0
20240628,125100,117959680,12350,12350,12350,12350,0
20240628,125000,117959680,12350,12350,12350,12350,0
20240628,124900,117959680,12350,12350,12350,12350,0
20240628,124800,117959680,12350,12350,12350,12350,0
20240628,124700,117959680,12350,12350,12350,12350,0
20240628,124600,117959680,12350,12350,12350,12350,1
20240628,124500,117947330,12310,12310,12310,12310,0
20240628,124400,117947330,12310,12310,12310,12310,9
20240628,124300,117836540,12310,12310,12310,12310,2
20240628,124200,117811920,12310,12310,12310,12310,0
20240628,124100,117811920,12310,12310,12310,12310,2
20240628,124000,117787300,12390,12390,12390,12390,0
20240628,123900,117787300,12390,12390,12390,12390,0
20240628,123800,117787300,12390,12390,12390,12390,0
20240628,123700,117787300,12390,12390,12390,12390,0
20240628,123600,117787300,12390,12390,12390,12390,0
20240628,123500,117787300,12390,12390,12390,12390,0
20240628,123400,117787300,12390,12390,12390,12390,0
20240628,123300,117787300,12390,12390,12390,12390,0
20240628,123200,117787300,12390,12320,12390,12300,299
20240628,123100,114106680,12330,12330,12330,12330,0
20240628,123000,114106680,12330,12320,12330,12320,35
20240628,122900,113675470,12320,12320,12320,12320,0
20240628,122800,113675470,12320,12300,12320,12300,69
20240628,122700,112826170,12310,12310,12310,12310,0
20240628,122600,112826170,12310,12310,12310,12310,10
20240628,122500,112703070,12310,12310,12310,12310,0
20240628,122400,112703070,12310,12310,12310,12310,0
20240628,122300,112703070,12310,12310,12310,12310,0
20240628,122200,112703070,12310,12310,12310,12310,0
20240628,122100,112703070,12310,12310,12310,12310,10
20240628,122000,112579970,12310,12310,12310,12310,0
20240628,121900,112579970,12310,12310,12310,12310,1
20240628,121800,112567660,12290,12290,12290,12290,0
20240628,121700,112567660,12290,12300,12310,12290,6
20240628,121600,112493880,12310,12310,12310,12310,4
20240628,121500,112444640,12310,12310,12310,12310,0
20240628,121400,112444640,12310,12310,12310,12310,0
20240628,121300,112444640,12310,12310,12310,12310,0
20240628,121200,112444640,12310,12310,12310,12310,0
20240628,121100,112444640,12310,12310,12310,12310,0
20240628,121000,112444640,12310,12310,12310,12310,0
20240628,120900,112444640,12310,12310,12310,12310,0
20240628,120800,112444640,12310,12310,12310,12310,0
20240628,120700,112444640,12310,12310,12310,12310,0
20240628,120600,112444640,12310,12310,12310,12310,0
20240628,120500,112444640,12310,12310,12310,12310,1
20240628,120400,112432330,12320,12320,12320,12320,0
20240628,120300,112432330,12320,12320,12320,12320,0
20240628,120200,112432330,12320,12320,12320,12320,0
20240628,120100,112432330,12320,12320,12320,12320,0
20240628,120000,112432330,12320,12320,12320,12320,0
20240628,115900,112432330,12320,12320,12320,12320,0
20240628,115800,112432330,12320,12320,12320,12320,0
20240628,115700,112432330,12320,12320,12320,12320,0
20240628,115600,112432330,12320,12320,12320,12320,1
20240628,115500,112420010,12260,12260,12260,12260,1
20240628,115400,112407750,12320,12320,12320,12320,2
20240628,115300,112383110,12320,12320,12320,12320,0
20240628,115200,112383110,12320,12320,12320,12320,0
20240628,115100,112383110,12320,12320,12320,12320,1
20240628,115000,112370790,12270,12270,12270,12260,45
20240628,114900,111818690,12270,12290,12320,12270,75
20240628,114800,110898370,12330,12330,12330,12330,0
20240628,114700,110898370,12330,12330,12330,12330,0
20240628,114600,110898370,12330,12330,12330,12330,0
20240628,114500,110898370,12330,12340,12340,12330,10
20240628,114400,110775020,12360,12360,12360,12360,0
20240628,114300,110775020,12360,12360,12360,12360,0
20240628,114200,110775020,12360,12360,12360,12360,1
20240628,114100,110762660,12330,12330,12330,12330,45
20240628,114000,110207810,12330,12330,12330,12330,0
20240628,113900,110207810,12330,12330,12330,12330,0
20240628,113800,110207810,12330,12280,12330,12270,261
20240628,113700,107005170,12270,12270,12270,12270,0
20240628,113600,107005170,12270,12300,12300,12270,500
20240628,113500,100864660,12380,12380,12380,12380,10
20240628,113400,100740860,12390,12390,12390,12390,0
20240628,113300,100740860,12390,12390,12390,12390,0
20240628,113200,100740860,12390,12390,12390,12390,0
20240628,113100,100740860,12390,12390,12390,12390,0
20240628,113000,100740860,12390,12390,12390,12390,0
20240628,112900,100740860,12390,12390,12390,12390,0
20240628,112800,100740860,12390,12390,12390,12390,0
20240628,112700,100740860,12390,12390,12390,12390,0
20240628,112600,100740860,12390,12390,12390,12390,0
20240628,112500,100740860,12390,12390,12390,12390,0
20240628,112400,100740860,12390,12390,12390,12390,0
20240628,112300,100740860,12390,12390,12390,12390,0
20240628,112200,100740860,12390,12390,12390,12390,0
20240628,112100,100740860,12390,12390,12390,12390,0
20240628,112000,100740860,12390,12390,12390,12390,0
20240628,111900,100740860,12390,12390,12390,12390,0
20240628,111800,100740860,12390,12340,12390,12340,3
20240628,111700,100703790,12340,12340,12340,12340,0
20240628,111600,100703790,12340,12340,12340,12340,3
20240628,111500,100666770,12340,12340,12340,12340,0
20240628,111400,100666770,12340,12340,12340,12340,1
20240628,111300,100654430,12290,12290,12290,12290,0
20240628,111200,100654430,12290,12290,12290,12290,920
20240628,111100,89347630,12290,12290,12290,12290,165
20240628,111000,87319780,12290,12290,12290,12290,25
20240628,110900,87012530,12290,12290,12290,12290,124
20240628,110800,85488570,12350,12350,12350,12350,1
20240628,110700,85476220,12300,12300,12300,12300,488
20240628,110600,79473820,12300,12300,12300,12300,795
20240628,110500,69695320,12300,12300,12300,12300,0
20240628,110400,69695320,12300,12380,12380,12300,2
20240628,110300,69670640,12290,12290,12290,12290,0
20240628,110200,69670640,12290,12290,12290,12290,0
20240628,110100,69670640,12290,12290,12290,12290,1
20240628,110000,69658350,12310,12310,12310,12310,70
20240628,105900,68796650,12290,12300,12300,12290,200
20240628,105800,66336660,12300,12300,12300,12300,2
20240628,105700,66312060,12300,12390,12390,12300,2
20240628,105600,66287370,12300,12310,12310,12300,233
20240628,105500,63419150,12310,12310,12310,12310,1
20240628,105400,63406840,12310,12310,12310,12310,0
20240628,105300,63406840,12310,12330,12390,12310,630
20240628,105200,55641890,12330,12390,12390,12330,2
20240628,105100,55617170,12330,12390,12390,12330,7
20240628,105000,55530750,12330,12330,12330,12330,0
20240628,104900,55530750,12330,12330,12330,12330,0
20240628,104800,55530750,12330,12330,12330,12330,0
20240628,104700,55530750,12330,12390,12390,12330,10
20240628,104600,55407010,12330,12330,12330,12330,0
20240628,104500,55407010,12330,12370,12380,12330,172
20240628,104400,53277720,12330,12330,12330,12330,0
20240628,104300,53277720,12330,12330,12330,12330,0
20240628,104200,53277720,12330,12330,12330,12330,0
20240628,104100,53277720,12330,12330,12330,12330,1
20240628,104000,53265390,12390,12390,12390,12390,1
20240628,103900,53253000,12330,12350,12350,12330,9
20240628,103800,53141870,12330,12330,12330,12330,0
20240628,103700,53141870,12330,12330,12330,12330,0
20240628,103600,53141870,12330,12340,12340,12330,28
20240628,103500,52796370,12330,12390,12390,12330,8
20240628,103400,52697310,12330,12330,12330,12330,17
20240628,103300,52487700,12330,12330,12390,12330,403
20240628,103200,47518590,12340,12340,12390,12340,55
20240628,103100,46839840,12330,12330,12330,12330,2
20240628,103000,46815180,12330,12330,12330,12330,0
20240628,102900,46815180,12330,12330,12330,12330,0
20240628,102800,46815180,12330,12330,12330,12330,0
20240628,102700,46815180,12330,12330,12330,12330,0
20240628,102600,46815180,12330,12390,12390,12330,2
20240628,102500,46790460,12330,12390,12390,12330,3
20240628,102400,46753400,12330,12330,12330,12330,0
20240628,102300,46753400,12330,12380,12420,12330,36
20240628,102200,46309060,12330,12430,12430,12330,2
20240628,102100,46284300,12330,12330,12330,12330,0
20240628,102000,46284300,12330,12330,12430,12330,11
20240628,101900,46147870,12430,12340,12430,12330,4
20240628,101800,46098340,12330,12430,12430,12330,4
20240628,101700,46048820,12330,12450,12450,12330,4
20240628,101600,45999260,12330,12450,12450,12330,28
20240628,101500,45651020,12330,12450,12450,12330,6
20240628,101400,45576680,12330,12450,12450,12330,9
20240628,101300,45465120,12330,12330,12450,12330,517
20240628,101200,39054850,12400,12390,12400,12330,6
20240628,101100,38980580,12410,12340,12450,12330,60
20240628,101000,38239980,12450,12360,12450,12350,91
20240628,100900,37114850,12370,12390,12390,12370,621
20240628,100800,29420700,12450,12450,12450,12450,0
20240628,100700,29420700,12450,12400,12450,12400,6
20240628,100600,29346250,12400,12430,12430,12400,4
20240628,100500,29296580,12450,12450,12450,12450,0
20240628,100400,29296580,12450,12450,12450,12450,2
20240628,100300,29271680,12450,12450,12450,12450,0
20240628,100200,29271680,12450,12450,12450,12450,0
20240628,100100,29271680,12450,12450,12450,12450,0
20240628,100000,29271680,12450,12450,12450,12450,2
20240628,095900,29246780,12450,12450,12450,12450,0
20240628,095800,29246780,12450,12450,12450,12450,1
20240628,095700,29234330,12450,12450,12450,12450,139
20240628,095600,27503780,12450,12430,12450,12400,37
20240628,095500,27044570,12440,12450,12450,12440,3
20240628,095400,27007240,12450,12450,12450,12450,0
20240628,095300,27007240,12450,12450,12450,12450,0
20240628,095200,27007240,12450,12450,12450,12450,0
20240628,095100,27007240,12450,12450,12450,12450,0
20240628,095000,27007240,12450,12450,12450,12450,1
20240628,094900,26994790,12450,12450,12450,12450,1
20240628,094800,26982340,12460,12460,12460,12460,327
20240628,094700,22907920,12460,12500,12500,12460,5
20240628,094600,22845520,12530,12530,12530,12530,0
20240628,094500,22845520,12530,12530,12530,12530,0
20240628,094400,22845520,12530,12470,12530,12470,5
20240628,094300,22783000,12480,12500,12500,12480,5
20240628,094200,22720560,12530,12530,12530,12530,0
20240628,094100,22720560,12530,12530,12530,12530,1
20240628,094000,22708030,12500,12500,12500,12500,1
20240628,093900,22695530,12540,12540,12540,12540,0
20240628,093800,22695530,12540,12540,12540,12540,1
20240628,093700,22682990,12550,12550,12550,12550,0
20240628,093600,22682990,12550,12550,12550,12550,0
20240628,093500,22682990,12550,12550,12550,12550,0
20240628,093400,22682990,12550,12550,12550,12550,0
20240628,093300,22682990,12550,12550,12550,12550,0
20240628,093200,22682990,12550,12550,12550,12550,0
20240628,093100,22682990,12550,12550,12550,12550,0
20240628,093000,22682990,12550,12550,12550,12550,0
20240628,092900,22682990,12550,12550,12550,12550,0
20240628,092800,22682990,12550,12550,12550,12550,0
20240628,092700,22682990,12550,12550,12550,12550,0
20240628,092600,22682990,12550,12550,12550,12550,0
20240628,092500,22682990,12550,12550,12550,12550,0
20240628,092400,22682990,12550,12550,12550,12550,8
20240628,092300,22582590,12550,12550,12550,12550,0
20240628,092200,22582590,12550,12550,12550,12550,0
20240628,092100,22582590,12550,12550,12550,12550,0
20240628,092000,22582590,12550,12550,12550,12550,0
20240628,091900,22582590,12550,12550,12550,12550,0
20240628,091800,22582590,12550,12550,12550,12550,0
20240628,091700,22582590,12550,12550,12550,12550,0
20240628,091600,22582590,12550,12500,12550,12500,8
20240628,091500,22482540,12500,12500,12500,12500,0
20240628,091400,22482540,12500,12500,12500,12500,0
20240628,091300,22482540,12500,12500,12500,12500,10
20240628,091200,22357540,12500,12500,12500,12500,0
20240628,091100,22357540,12500,12500,12500,12500,0
20240628,091000,22357540,12500,12500,12500,12500,1
20240628,090900,22345040,12590,12590,12590,12590,0
20240628,090800,22345040,12590,12590,12590,12590,0
20240628,090700,22345040,12590,12590,12590,12590,0
20240628,090600,22345040,12590,12590,12590,12590,1
20240628,090500,22332450,12500,12450,12500,12450,101
20240628,090400,21074950,12500,12500,12500,12450,608
20240628,090300,13505200,12600,12600,12600,12600,0
20240628,090200,13505200,12600,12600,12600,12600,0
20240628,090100,13505200,12600,12550,12600,12550,1002
20240628,090000,930000,12600,12600,12600,12450,74