KissMeData/285490/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,211100,249279950,18010,18010,18010,18010,489
20240628,211000,249279950,18010,18010,18010,18010,0
20240628,210900,249279950,18010,18010,18010,18010,0
20240628,210800,249279950,18010,18010,18010,18010,0
20240628,210700,249279950,18010,18010,18010,18010,0
20240628,210600,249279950,18010,18010,18010,18010,0
20240628,210500,249279950,18010,18010,18010,18010,0
20240628,210400,249279950,18010,18010,18010,18010,0
20240628,210300,249279950,18010,18010,18010,18010,0
20240628,210200,249279950,18010,18010,18010,18010,0
20240628,210100,249279950,18010,18010,18010,18010,0
20240628,210000,249279950,18010,18010,18010,18010,0
20240628,205900,249279950,18010,18010,18010,18010,0
20240628,205800,249279950,18010,18010,18010,18010,0
20240628,205700,249279950,18010,18010,18010,18010,0
20240628,205600,249279950,18010,18010,18010,18010,0
20240628,205500,249279950,18010,18010,18010,18010,0
20240628,205400,249279950,18010,18010,18010,18010,0
20240628,205300,249279950,18010,18010,18010,18010,0
20240628,205200,249279950,18010,18010,18010,18010,0
20240628,205100,249279950,18010,18010,18010,18010,0
20240628,205000,249279950,18010,18010,18010,18010,0
20240628,204900,249279950,18010,18010,18010,18010,0
20240628,204800,249279950,18010,18010,18010,18010,0
20240628,204700,249279950,18010,18010,18010,18010,0
20240628,204600,249279950,18010,18010,18010,18010,0
20240628,204500,249279950,18010,18010,18010,18010,0
20240628,204400,249279950,18010,18010,18010,18010,0
20240628,204300,249279950,18010,18010,18010,18010,0
20240628,204200,249279950,18010,18010,18010,18010,0
20240628,204100,249279950,18010,18010,18010,18010,489
20240628,204000,249279950,18010,18010,18010,18010,0
20240628,203900,249279950,18010,18010,18010,18010,0
20240628,203800,249279950,18010,18010,18010,18010,0
20240628,203700,249279950,18010,18010,18010,18010,0
20240628,203600,249279950,18010,18010,18010,18010,0
20240628,203500,249279950,18010,18010,18010,18010,0
20240628,203400,249279950,18010,18010,18010,18010,0
20240628,203300,249279950,18010,18010,18010,18010,0
20240628,203200,249279950,18010,18010,18010,18010,0
20240628,203100,249279950,18010,18010,18010,18010,0
20240628,203000,249279950,18010,18010,18010,18010,0
20240628,202900,249279950,18010,18010,18010,18010,0
20240628,202800,249279950,18010,18010,18010,18010,0
20240628,202700,249279950,18010,18010,18010,18010,0
20240628,202600,249279950,18010,18010,18010,18010,0
20240628,202500,249279950,18010,18010,18010,18010,0
20240628,202400,249279950,18010,18010,18010,18010,0
20240628,202300,249279950,18010,18010,18010,18010,0
20240628,202200,249279950,18010,18010,18010,18010,0
20240628,202100,249279950,18010,18010,18010,18010,0
20240628,202000,249279950,18010,18010,18010,18010,0
20240628,201900,249279950,18010,18010,18010,18010,0
20240628,201800,249279950,18010,18010,18010,18010,0
20240628,201700,249279950,18010,18010,18010,18010,0
20240628,201600,249279950,18010,18010,18010,18010,0
20240628,201500,249279950,18010,18010,18010,18010,0
20240628,201400,249279950,18010,18010,18010,18010,0
20240628,201300,249279950,18010,18010,18010,18010,0
20240628,201200,249279950,18010,18010,18010,18010,0
20240628,201100,249279950,18010,18010,18010,18010,489
20240628,201000,249279950,18010,18010,18010,18010,0
20240628,200900,249279950,18010,18010,18010,18010,0
20240628,200800,249279950,18010,18010,18010,18010,0
20240628,200700,249279950,18010,18010,18010,18010,0
20240628,200600,249279950,18010,18010,18010,18010,0
20240628,200500,249279950,18010,18010,18010,18010,0
20240628,200400,249279950,18010,18010,18010,18010,0
20240628,200300,249279950,18010,18010,18010,18010,0
20240628,200200,249279950,18010,18010,18010,18010,0
20240628,200100,249279950,18010,18010,18010,18010,0
20240628,200000,249279950,18010,18010,18010,18010,0
20240628,195900,249279950,18010,18010,18010,18010,0
20240628,195800,249279950,18010,18010,18010,18010,0
20240628,195700,249279950,18010,18010,18010,18010,0
20240628,195600,249279950,18010,18010,18010,18010,0
20240628,195500,249279950,18010,18010,18010,18010,0
20240628,195400,249279950,18010,18010,18010,18010,0
20240628,195300,249279950,18010,18010,18010,18010,0
20240628,195200,249279950,18010,18010,18010,18010,0
20240628,195100,249279950,18010,18010,18010,18010,0
20240628,195000,249279950,18010,18010,18010,18010,0
20240628,194900,249279950,18010,18010,18010,18010,0
20240628,194800,249279950,18010,18010,18010,18010,0
20240628,194700,249279950,18010,18010,18010,18010,0
20240628,194600,249279950,18010,18010,18010,18010,0
20240628,194500,249279950,18010,18010,18010,18010,0
20240628,194400,249279950,18010,18010,18010,18010,0
20240628,194300,249279950,18010,18010,18010,18010,0
20240628,194200,249279950,18010,18010,18010,18010,0
20240628,194100,249279950,18010,18010,18010,18010,489
20240628,194000,249279950,18010,18010,18010,18010,0
20240628,193900,249279950,18010,18010,18010,18010,0
20240628,193800,249279950,18010,18010,18010,18010,0
20240628,193700,249279950,18010,18010,18010,18010,0
20240628,193600,249279950,18010,18010,18010,18010,0
20240628,193500,249279950,18010,18010,18010,18010,0
20240628,193400,249279950,18010,18010,18010,18010,0
20240628,193300,249279950,18010,18010,18010,18010,0
20240628,193200,249279950,18010,18010,18010,18010,0
20240628,193100,249279950,18010,18010,18010,18010,0
20240628,193000,249279950,18010,18010,18010,18010,0
20240628,192900,249279950,18010,18010,18010,18010,0
20240628,192800,249279950,18010,18010,18010,18010,0
20240628,192700,249279950,18010,18010,18010,18010,0
20240628,192600,249279950,18010,18010,18010,18010,0
20240628,192500,249279950,18010,18010,18010,18010,0
20240628,192400,249279950,18010,18010,18010,18010,0
20240628,192300,249279950,18010,18010,18010,18010,0
20240628,192200,249279950,18010,18010,18010,18010,0
20240628,192100,249279950,18010,18010,18010,18010,0
20240628,192000,249279950,18010,18010,18010,18010,0
20240628,191900,249279950,18010,18010,18010,18010,0
20240628,191800,249279950,18010,18010,18010,18010,0
20240628,191700,249279950,18010,18010,18010,18010,0
20240628,191600,249279950,18010,18010,18010,18010,0
20240628,191500,249279950,18010,18010,18010,18010,0
20240628,191400,249279950,18010,18010,18010,18010,0
20240628,191300,249279950,18010,18010,18010,18010,0
20240628,191200,249279950,18010,18010,18010,18010,0
20240628,191100,249279950,18010,18010,18010,18010,489
20240628,191000,249279950,18010,18010,18010,18010,0
20240628,190900,249279950,18010,18010,18010,18010,0
20240628,190800,249279950,18010,18010,18010,18010,0
20240628,190700,249279950,18010,18010,18010,18010,0
20240628,190600,249279950,18010,18010,18010,18010,0
20240628,190500,249279950,18010,18010,18010,18010,0
20240628,190400,249279950,18010,18010,18010,18010,0
20240628,190300,249279950,18010,18010,18010,18010,0
20240628,190200,249279950,18010,18010,18010,18010,0
20240628,190100,249279950,18010,18010,18010,18010,0
20240628,190000,249279950,18010,18010,18010,18010,0
20240628,185900,249279950,18010,18010,18010,18010,0
20240628,185800,249279950,18010,18010,18010,18010,0
20240628,185700,249279950,18010,18010,18010,18010,0
20240628,185600,249279950,18010,18010,18010,18010,0
20240628,185500,249279950,18010,18010,18010,18010,0
20240628,185400,249279950,18010,18010,18010,18010,0
20240628,185300,249279950,18010,18010,18010,18010,0
20240628,185200,249279950,18010,18010,18010,18010,0
20240628,185100,249279950,18010,18010,18010,18010,0
20240628,185000,249279950,18010,18010,18010,18010,0
20240628,184900,249279950,18010,18010,18010,18010,0
20240628,184800,249279950,18010,18010,18010,18010,0
20240628,184700,249279950,18010,18010,18010,18010,0
20240628,184600,249279950,18010,18010,18010,18010,0
20240628,184500,249279950,18010,18010,18010,18010,0
20240628,184400,249279950,18010,18010,18010,18010,0
20240628,184300,249279950,18010,18010,18010,18010,0
20240628,184200,249279950,18010,18010,18010,18010,0
20240628,184100,249279950,18010,18010,18010,18010,489
20240628,184000,249279950,18010,18010,18010,18010,0
20240628,183900,249279950,18010,18010,18010,18010,0
20240628,183800,249279950,18010,18010,18010,18010,0
20240628,183700,249279950,18010,18010,18010,18010,0
20240628,183600,249279950,18010,18010,18010,18010,0
20240628,183500,249279950,18010,18010,18010,18010,0
20240628,183400,249279950,18010,18010,18010,18010,0
20240628,183300,249279950,18010,18010,18010,18010,0
20240628,183200,249279950,18010,18010,18010,18010,0
20240628,183100,249279950,18010,18010,18010,18010,0
20240628,183000,249279950,18010,18010,18010,18010,0
20240628,182900,249279950,18010,18010,18010,18010,0
20240628,182800,249279950,18010,18010,18010,18010,0
20240628,182700,249279950,18010,18010,18010,18010,0
20240628,182600,249279950,18010,18010,18010,18010,0
20240628,182500,249279950,18010,18010,18010,18010,0
20240628,182400,249279950,18010,18010,18010,18010,0
20240628,182300,249279950,18010,18010,18010,18010,0
20240628,182200,249279950,18010,18010,18010,18010,0
20240628,182100,249279950,18010,18010,18010,18010,0
20240628,182000,249279950,18010,18010,18010,18010,0
20240628,181900,249279950,18010,18010,18010,18010,0
20240628,181800,249279950,18010,18010,18010,18010,0
20240628,181700,249279950,18010,18010,18010,18010,0
20240628,181600,249279950,18010,18010,18010,18010,0
20240628,181500,249279950,18010,18010,18010,18010,0
20240628,181400,249279950,18010,18010,18010,18010,0
20240628,181300,249279950,18010,18010,18010,18010,0
20240628,181200,249279950,18010,18010,18010,18010,0
20240628,181100,249279950,18010,18010,18010,18010,489
20240628,181000,249279950,18010,18010,18010,18010,0
20240628,180900,249279950,18010,18010,18010,18010,0
20240628,180800,249279950,18010,18010,18010,18010,0
20240628,180700,249279950,18010,18010,18010,18010,0
20240628,180600,249279950,18010,18010,18010,18010,0
20240628,180500,249279950,18010,18010,18010,18010,0
20240628,180400,249279950,18010,18010,18010,18010,0
20240628,180300,249279950,18010,18010,18010,18010,0
20240628,180200,249279950,18010,18010,18010,18010,0
20240628,180100,249279950,18010,18010,18010,18010,0
20240628,180000,249279950,18010,18010,18010,18010,0
20240628,175900,249279950,18010,18010,18010,18010,0
20240628,175800,249279950,18010,18010,18010,18010,0
20240628,175700,249279950,18010,18010,18010,18010,0
20240628,175600,249279950,18010,18010,18010,18010,0
20240628,175500,249279950,18010,18010,18010,18010,0
20240628,175400,249279950,18010,18010,18010,18010,0
20240628,175300,249279950,18010,18010,18010,18010,0
20240628,175200,249279950,18010,18010,18010,18010,0
20240628,175100,249279950,18010,18010,18010,18010,0
20240628,175000,249279950,18010,18010,18010,18010,0
20240628,174900,249279950,18010,18010,18010,18010,0
20240628,174800,249279950,18010,18010,18010,18010,0
20240628,174700,249279950,18010,18010,18010,18010,0
20240628,174600,249279950,18010,18010,18010,18010,0
20240628,174500,249279950,18010,18010,18010,18010,0
20240628,174400,249279950,18010,18010,18010,18010,0
20240628,174300,249279950,18010,18010,18010,18010,0
20240628,174200,249279950,18010,18010,18010,18010,0
20240628,174100,249279950,18010,18010,18010,18010,489
20240628,174000,249279950,18010,18010,18010,18010,0
20240628,173900,249279950,18010,18010,18010,18010,0
20240628,173800,249279950,18010,18010,18010,18010,0
20240628,173700,249279950,18010,18010,18010,18010,0
20240628,173600,249279950,18010,18010,18010,18010,0
20240628,173500,249279950,18010,18010,18010,18010,0
20240628,173400,249279950,18010,18010,18010,18010,0
20240628,173300,249279950,18010,18010,18010,18010,0
20240628,173200,249279950,18010,18010,18010,18010,0
20240628,173100,249279950,18010,18010,18010,18010,0
20240628,173000,249279950,18010,18010,18010,18010,0
20240628,172900,249279950,18010,18010,18010,18010,0
20240628,172800,249279950,18010,18010,18010,18010,0
20240628,172700,249279950,18010,18010,18010,18010,0
20240628,172600,249279950,18010,18010,18010,18010,0
20240628,172500,249279950,18010,18010,18010,18010,0
20240628,172400,249279950,18010,18010,18010,18010,0
20240628,172300,249279950,18010,18010,18010,18010,0
20240628,172200,249279950,18010,18010,18010,18010,0
20240628,172100,249279950,18010,18010,18010,18010,0
20240628,172000,249279950,18010,18010,18010,18010,0
20240628,171900,249279950,18010,18010,18010,18010,0
20240628,171800,249279950,18010,18010,18010,18010,0
20240628,171700,249279950,18010,18010,18010,18010,0
20240628,171600,249279950,18010,18010,18010,18010,0
20240628,171500,249279950,18010,18010,18010,18010,0
20240628,171400,249279950,18010,18010,18010,18010,0
20240628,171300,249279950,18010,18010,18010,18010,0
20240628,171200,249279950,18010,18010,18010,18010,0
20240628,171100,249279950,18010,18010,18010,18010,489
20240628,171000,249279950,18010,18010,18010,18010,0
20240628,170900,249279950,18010,18010,18010,18010,0
20240628,170800,249279950,18010,18010,18010,18010,0
20240628,170700,249279950,18010,18010,18010,18010,0
20240628,170600,249279950,18010,18010,18010,18010,0
20240628,170500,249279950,18010,18010,18010,18010,0
20240628,170400,249279950,18010,18010,18010,18010,0
20240628,170300,249279950,18010,18010,18010,18010,0
20240628,170200,249279950,18010,18010,18010,18010,0
20240628,170100,249279950,18010,18010,18010,18010,0
20240628,170000,249279950,18010,18010,18010,18010,0
20240628,165900,249279950,18010,18010,18010,18010,0
20240628,165800,249279950,18010,18010,18010,18010,0
20240628,165700,249279950,18010,18010,18010,18010,0
20240628,165600,249279950,18010,18010,18010,18010,0
20240628,165500,249279950,18010,18010,18010,18010,0
20240628,165400,249279950,18010,18010,18010,18010,0
20240628,165300,249279950,18010,18010,18010,18010,0
20240628,165200,249279950,18010,18010,18010,18010,0
20240628,165100,249279950,18010,18010,18010,18010,0
20240628,165000,249279950,18010,18010,18010,18010,0
20240628,164900,249279950,18010,18010,18010,18010,0
20240628,164800,249279950,18010,18010,18010,18010,0
20240628,164700,249279950,18010,18010,18010,18010,0
20240628,164600,249279950,18010,18010,18010,18010,0
20240628,164500,249279950,18010,18010,18010,18010,0
20240628,164400,249279950,18010,18010,18010,18010,0
20240628,164300,249279950,18010,18010,18010,18010,0
20240628,164200,249279950,18010,18010,18010,18010,0
20240628,164100,249279950,18010,18010,18010,18010,489
20240628,164000,249279950,18010,18010,18010,18010,0
20240628,163900,249279950,18010,18010,18010,18010,0
20240628,163800,249279950,18010,18010,18010,18010,0
20240628,163700,249279950,18010,18010,18010,18010,0
20240628,163600,249279950,18010,18010,18010,18010,0
20240628,163500,249279950,18010,18010,18010,18010,0
20240628,163400,249279950,18010,18010,18010,18010,0
20240628,163300,249279950,18010,18010,18010,18010,0
20240628,163200,249279950,18010,18010,18010,18010,0
20240628,163100,249279950,18010,18010,18010,18010,0
20240628,163000,249279950,18010,18010,18010,18010,0
20240628,162900,249279950,18010,18010,18010,18010,0
20240628,162800,249279950,18010,18010,18010,18010,0
20240628,162700,249279950,18010,18010,18010,18010,0
20240628,162600,249279950,18010,18010,18010,18010,0
20240628,162500,249279950,18010,18010,18010,18010,0
20240628,162400,249279950,18010,18010,18010,18010,0
20240628,162300,249279950,18010,18010,18010,18010,0
20240628,162200,249279950,18010,18010,18010,18010,0
20240628,162100,249279950,18010,18010,18010,18010,0
20240628,162000,249279950,18010,18010,18010,18010,0
20240628,161900,249279950,18010,18010,18010,18010,0
20240628,161800,249279950,18010,18010,18010,18010,0
20240628,161700,249279950,18010,18010,18010,18010,0
20240628,161600,249279950,18010,18010,18010,18010,0
20240628,161500,249279950,18010,18010,18010,18010,0
20240628,161400,249279950,18010,18010,18010,18010,0
20240628,161300,249279950,18010,18010,18010,18010,0
20240628,161200,249279950,18010,18010,18010,18010,0
20240628,161100,249279950,18010,18010,18010,18010,489
20240628,161000,249279950,18010,18010,18010,18010,0
20240628,160900,249279950,18010,18010,18010,18010,0
20240628,160800,249279950,18010,18010,18010,18010,0
20240628,160700,249279950,18010,18010,18010,18010,0
20240628,160600,249279950,18010,18010,18010,18010,0
20240628,160500,249279950,18010,18010,18010,18010,0
20240628,160400,249279950,18010,18010,18010,18010,0
20240628,160300,249279950,18010,18010,18010,18010,0
20240628,160200,249279950,18010,18010,18010,18010,0
20240628,160100,249279950,18010,18010,18010,18010,0
20240628,160000,249279950,18010,18010,18010,18010,0
20240628,155900,249279950,18010,18010,18010,18010,0
20240628,155800,249279950,18010,18010,18010,18010,0
20240628,155700,249279950,18010,18010,18010,18010,0
20240628,155600,249279950,18010,18010,18010,18010,0
20240628,155500,249279950,18010,18010,18010,18010,0
20240628,155400,249279950,18010,18010,18010,18010,0
20240628,155300,249279950,18010,18010,18010,18010,0
20240628,155200,249279950,18010,18010,18010,18010,0
20240628,155100,249279950,18010,18010,18010,18010,0
20240628,155000,249279950,18010,18010,18010,18010,0
20240628,154900,249279950,18010,18010,18010,18010,0
20240628,154800,249279950,18010,18010,18010,18010,0
20240628,154700,249279950,18010,18010,18010,18010,0
20240628,154600,249279950,18010,18010,18010,18010,0
20240628,154500,249279950,18010,18010,18010,18010,0
20240628,154400,249279950,18010,18010,18010,18010,0
20240628,154300,249279950,18010,18010,18010,18010,0
20240628,154200,249279950,18010,18010,18010,18010,0
20240628,154100,249279950,18010,18010,18010,18010,489
20240628,154000,249279950,18010,18010,18010,18010,0
20240628,153900,249279950,18010,18010,18010,18010,0
20240628,153800,249279950,18010,18010,18010,18010,0
20240628,153700,249279950,18010,18010,18010,18010,0
20240628,153600,249279950,18010,18010,18010,18010,0
20240628,153500,249279950,18010,18010,18010,18010,0
20240628,153400,249279950,18010,18010,18010,18010,0
20240628,153300,249279950,18010,18010,18010,18010,0
20240628,153200,249279950,18010,18010,18010,18010,0
20240628,153100,249279950,18010,18010,18010,18010,0
20240628,153000,249279950,18010,18010,18010,18010,489
20240628,152900,240473060,18020,18020,18020,18020,0
20240628,152800,240473060,18020,18020,18020,18020,0
20240628,152700,240473060,18020,18020,18020,18020,0
20240628,152600,240473060,18020,18020,18020,18020,0
20240628,152500,240473060,18020,18020,18020,18020,0
20240628,152400,240473060,18020,18020,18020,18020,0
20240628,152300,240473060,18020,18020,18020,18020,0
20240628,152200,240473060,18020,18020,18020,18020,0
20240628,152100,240473060,18020,18020,18020,18020,0
20240628,152000,240473060,18020,18020,18020,18020,0
20240628,151900,240473060,18020,18030,18030,18020,134
20240628,151800,238058130,18030,18030,18030,18030,30
20240628,151700,237517230,18030,18030,18030,18030,429
20240628,151600,229782360,18030,18030,18030,18030,14
20240628,151500,229529940,18030,18030,18030,18030,35
20240628,151400,228898890,18030,18040,18040,18030,91
20240628,151300,227257980,18040,18040,18040,18030,24
20240628,151200,226825160,18030,18030,18040,18030,134
20240628,151100,224409130,18020,18020,18020,18020,19
20240628,151000,224066750,18020,18020,18020,18020,62
20240628,150900,222949510,18030,18020,18030,18020,48
20240628,150800,222084540,18020,18020,18020,18020,25
20240628,150700,221634040,18020,18020,18020,18020,67
20240628,150600,220426700,18020,18020,18020,18020,25
20240628,150500,219976200,18020,18020,18020,18020,52
20240628,150400,219039160,18030,18030,18030,18020,578
20240628,150300,208618130,18030,18030,18030,18030,42
20240628,150200,207860870,18060,18050,18060,18050,28
20240628,150100,207355410,18040,18040,18040,18040,5
20240628,150000,207265210,18030,18030,18030,18030,76
20240628,145900,205894930,18030,18030,18030,18030,663
20240628,145800,193941040,18040,18040,18040,18040,31
20240628,145700,193381800,18040,18050,18050,18040,31
20240628,145600,192822310,18050,18030,18050,18030,32
20240628,145500,192245030,18030,18030,18030,18030,12
20240628,145400,192028670,18030,18030,18030,18030,30
20240628,145300,191487770,18030,18030,18030,18030,0
20240628,145200,191487770,18030,18030,18030,18030,3
20240628,145100,191433680,18030,18030,18030,18030,0
20240628,145000,191433680,18030,18030,18030,18030,0
20240628,144900,191433680,18030,18030,18030,18030,9
20240628,144800,191271410,18030,18030,18030,18030,11
20240628,144700,191073080,18030,18040,18040,18030,12
20240628,144600,190856700,18030,18030,18030,18030,0
20240628,144500,190856700,18030,18040,18040,18030,105
20240628,144400,188963540,18040,18040,18040,18040,355
20240628,144300,182559340,18050,18050,18050,18050,1
20240628,144200,182541290,18040,18040,18040,18040,2
20240628,144100,182505210,18040,18040,18040,18040,2
20240628,144000,182469130,18040,18040,18040,18040,2
20240628,143900,182433050,18050,18050,18050,18050,0
20240628,143800,182433050,18050,18040,18050,18040,22
20240628,143700,182036000,18040,18040,18040,18040,0
20240628,143600,182036000,18040,18040,18040,18040,0
20240628,143500,182036000,18040,18040,18040,18040,33
20240628,143400,181440680,18040,18040,18040,18040,0
20240628,143300,181440680,18040,18050,18050,18040,152
20240628,143200,178698360,18060,18060,18060,18060,6
20240628,143100,178590000,18060,18050,18060,18050,9
20240628,143000,178427500,18050,18050,18050,18050,4
20240628,142900,178355300,18050,18050,18050,18050,11
20240628,142800,178156750,18050,18050,18050,18050,2
20240628,142700,178120650,18050,18050,18050,18050,0
20240628,142600,178120650,18050,18050,18050,18050,0
20240628,142500,178120650,18050,18050,18050,18050,0
20240628,142400,178120650,18050,18050,18050,18050,0
20240628,142300,178120650,18050,18050,18050,18050,0
20240628,142200,178120650,18050,18050,18050,18050,0
20240628,142100,178120650,18050,18040,18050,18040,2
20240628,142000,178084560,18040,18040,18040,18040,8
20240628,141900,177940240,18040,18040,18040,18040,0
20240628,141800,177940240,18040,18040,18040,18040,1
20240628,141700,177922200,18040,18050,18050,18040,7
20240628,141600,177795890,18040,18040,18050,18040,6
20240628,141500,177687640,18040,18040,18040,18040,0
20240628,141400,177687640,18040,18040,18040,18040,16
20240628,141300,177399000,18040,18050,18060,18040,159
20240628,141200,174528030,18040,18040,18040,18040,0
20240628,141100,174528030,18040,18040,18040,18040,0
20240628,141000,174528030,18040,18040,18040,18040,1
20240628,140900,174509990,18040,18040,18040,18040,1
20240628,140800,174491950,18040,18040,18040,18040,0
20240628,140700,174491950,18040,18040,18040,18040,2
20240628,140600,174455870,18040,18040,18040,18040,14
20240628,140500,174203310,18040,18040,18040,18040,0
20240628,140400,174203310,18040,18040,18040,18040,6
20240628,140300,174095070,18050,18050,18050,18050,60
20240628,140200,173012070,18050,18050,18050,18050,0
20240628,140100,173012070,18050,18050,18050,18050,0
20240628,140000,173012070,18050,18050,18050,18050,0
20240628,135900,173012070,18050,18050,18050,18050,0
20240628,135800,173012070,18050,18050,18050,18050,0
20240628,135700,173012070,18050,18050,18050,18050,0
20240628,135600,173012070,18050,18050,18050,18050,0
20240628,135500,173012070,18050,18050,18050,18050,0
20240628,135400,173012070,18050,18050,18050,18050,0
20240628,135300,173012070,18050,18050,18050,18050,0
20240628,135200,173012070,18050,18050,18050,18050,0
20240628,135100,173012070,18050,18050,18050,18050,0
20240628,135000,173012070,18050,18050,18050,18050,2
20240628,134900,172975970,18040,18040,18040,18040,0
20240628,134800,172975970,18040,18040,18040,18040,1
20240628,134700,172957930,18040,18040,18040,18040,0
20240628,134600,172957930,18040,18040,18040,18040,2
20240628,134500,172921850,18060,18060,18060,18060,0
20240628,134400,172921850,18060,18030,18060,18030,6
20240628,134300,172813620,18040,18030,18040,18030,12
20240628,134200,172597160,18030,18030,18030,18030,0
20240628,134100,172597160,18030,18030,18030,18030,13
20240628,134000,172362770,18030,18030,18030,18030,5
20240628,133900,172272620,18030,18030,18030,18030,0
20240628,133800,172272620,18030,18030,18030,18030,28
20240628,133700,171767780,18030,18030,18030,18030,69
20240628,133600,170523710,18030,18030,18030,18030,64
20240628,133500,169369790,18040,18040,18040,18040,13
20240628,133400,169135270,18040,18040,18040,18040,22
20240628,133300,168738390,18040,18040,18040,18040,7
20240628,133200,168612110,18040,18040,18040,18040,0
20240628,133100,168612110,18040,18040,18040,18040,10
20240628,133000,168431710,18040,18040,18040,18040,32
20240628,132900,167854430,18050,18050,18050,18050,2
20240628,132800,167818330,18040,18040,18040,18040,11
20240628,132700,167619890,18040,18040,18040,18040,32
20240628,132600,167042610,18050,18040,18050,18040,39
20240628,132500,166339030,18040,18040,18040,18040,0
20240628,132400,166339030,18040,18040,18040,18040,11
20240628,132300,166140590,18040,18040,18040,18040,16
20240628,132200,165851950,18050,18050,18050,18050,30
20240628,132100,165310450,18040,18040,18040,18040,10
20240628,132000,165130050,18040,18030,18040,18030,35
20240628,131900,164498970,18030,18030,18030,18030,11
20240628,131800,164300640,18040,18040,18040,18040,0
20240628,131700,164300640,18040,18040,18040,18040,0
20240628,131600,164300640,18040,18030,18040,18030,45
20240628,131500,163489270,18030,18030,18030,18030,0
20240628,131400,163489270,18030,18030,18030,18030,11
20240628,131300,163290940,18030,18030,18030,18030,16
20240628,131200,163002460,18030,18030,18030,18030,26
20240628,131100,162533680,18030,18030,18030,18030,0
20240628,131000,162533680,18030,18030,18030,18030,7
20240628,130900,162407470,18040,18040,18040,18040,38
20240628,130800,161721950,18040,18040,18040,18040,0
20240628,130700,161721950,18040,18040,18040,18040,11
20240628,130600,161523510,18040,18040,18040,18040,16
20240628,130500,161234870,18040,18040,18040,18040,16
20240628,130400,160946230,18040,18040,18040,18040,11
20240628,130300,160747790,18040,18040,18040,18040,1
20240628,130200,160729750,18040,18040,18040,18040,42
20240628,130100,159972070,18040,18040,18040,18040,2
20240628,130000,159935990,18040,18040,18040,18040,12
20240628,125900,159719510,18040,18040,18040,18040,5
20240628,125800,159629310,18040,18040,18040,18040,32
20240628,125700,159052030,18040,18040,18040,18040,15
20240628,125600,158781430,18040,18040,18040,18040,0
20240628,125500,158781430,18040,18040,18050,18040,45
20240628,125400,157969620,18050,18050,18050,18050,3
20240628,125300,157915470,18040,18040,18040,18040,10
20240628,125200,157735070,18040,18040,18040,18040,0
20240628,125100,157735070,18040,18040,18040,18040,32
20240628,125000,157157790,18040,18040,18040,18040,31
20240628,124900,156598550,18040,18040,18040,18040,0
20240628,124800,156598550,18040,18040,18040,18040,43
20240628,124700,155822830,18040,18040,18040,18040,0
20240628,124600,155822830,18040,18040,18040,18040,0
20240628,124500,155822830,18040,18040,18040,18040,11
20240628,124400,155624390,18050,18050,18050,18040,34
20240628,124300,155011010,18050,18050,18050,18050,15
20240628,124200,154740260,18040,18040,18040,18040,0
20240628,124100,154740260,18040,18050,18050,18040,31
20240628,124000,154180820,18050,18050,18050,18050,0
20240628,123900,154180820,18050,18050,18050,18050,0
20240628,123800,154180820,18050,18050,18050,18050,8
20240628,123700,154036420,18050,18050,18050,18050,32
20240628,123600,153458820,18050,18050,18050,18050,11
20240628,123500,153260270,18050,18040,18050,18040,25
20240628,123400,152809180,18030,18030,18030,18030,0
20240628,123300,152809180,18030,18050,18050,18030,32
20240628,123200,152232100,18050,18050,18050,18050,5
20240628,123100,152141850,18040,18040,18040,18040,11
20240628,123000,151943410,18030,18040,18040,18030,1648
20240628,122900,122225230,18040,18040,18040,18040,11
20240628,122800,122026790,18040,18040,18040,18040,0
20240628,122700,122026790,18040,18040,18040,18040,70
20240628,122600,120763990,18040,18040,18040,18040,43
20240628,122500,119988270,18050,18050,18050,18050,0
20240628,122400,119988270,18050,18040,18050,18040,11
20240628,122300,119789820,18040,18040,18040,18040,16
20240628,122200,119501180,18050,18060,18060,18050,111
20240628,122100,117496630,18050,18050,18050,18050,0
20240628,122000,117496630,18050,18050,18050,18050,7
20240628,121900,117370280,18050,18050,18050,18050,36
20240628,121800,116720480,18050,18050,18050,18050,0
20240628,121700,116720480,18050,18050,18050,18050,10
20240628,121600,116539980,18050,18050,18050,18050,32
20240628,121500,115962380,18050,18050,18050,18050,3
20240628,121400,115908230,18050,18050,18050,18050,11
20240628,121300,115709680,18060,18060,18060,18060,0
20240628,121200,115709680,18060,18060,18060,18050,49
20240628,121100,114824900,18060,18060,18060,18060,0
20240628,121000,114824900,18060,18060,18060,18060,21
20240628,120900,114445640,18070,18060,18070,18060,33
20240628,120800,113849650,18060,18060,18060,18060,0
20240628,120700,113849650,18060,18060,18060,18060,10
20240628,120600,113669050,18070,18070,18070,18070,0
20240628,120500,113669050,18070,18070,18070,18070,100
20240628,120400,111862050,18070,18070,18070,18070,0
20240628,120300,111862050,18070,18070,18070,18070,0
20240628,120200,111862050,18070,18070,18070,18070,2
20240628,120100,111825910,18070,18070,18070,18070,32
20240628,120000,111247670,18070,18070,18070,18070,11
20240628,115900,111048900,18070,18070,18070,18070,16
20240628,115800,110759780,18060,18060,18060,18060,16
20240628,115700,110470820,18050,18050,18050,18050,0
20240628,115600,110470820,18050,18050,18050,18050,4
20240628,115500,110398620,18040,18040,18040,18040,11
20240628,115400,110200180,18040,18040,18040,18040,120
20240628,115300,108035380,18040,18040,18040,18040,12
20240628,115200,107818900,18030,18030,18030,18030,0
20240628,115100,107818900,18030,18030,18040,18030,42
20240628,115000,107061540,18040,18040,18040,18040,4
20240628,114900,106989380,18030,18030,18030,18030,123
20240628,114800,104771690,18040,18030,18040,18030,15
20240628,114700,104501230,18030,18040,18040,18030,84
20240628,114600,102986190,18030,18030,18030,18030,21
20240628,114500,102607560,18020,18020,18020,18020,0
20240628,114400,102607560,18020,18020,18020,18020,32
20240628,114300,102030920,18020,18020,18020,18020,11
20240628,114200,101832700,18020,18020,18020,18020,0
20240628,114100,101832700,18020,18030,18030,18020,12
20240628,114000,101616450,18020,18020,18020,18020,32
20240628,113900,101039810,18020,18020,18020,18020,10
20240628,113800,100859610,18020,18020,18020,18020,0
20240628,113700,100859610,18020,18020,18020,18020,16
20240628,113600,100571290,18020,18020,18020,18020,268
20240628,113500,95741930,18020,18020,18020,18020,0
20240628,113400,95741930,18020,18040,18040,18020,369
20240628,113300,89090180,18030,18030,18030,18030,16
20240628,113200,88801700,18030,18040,18040,18030,704
20240628,113100,76108380,18030,18030,18040,18030,126
20240628,113000,73835540,18030,18030,18030,18030,282
20240628,112900,68751080,18030,18030,18030,18030,5
20240628,112800,68660930,18040,18040,18040,18040,3
20240628,112700,68606810,18040,18040,18040,18040,4
20240628,112600,68534650,18040,18050,18050,18040,62
20240628,112500,67416150,18050,18050,18050,18050,2
20240628,112400,67380050,18050,18050,18050,18050,18
20240628,112300,67055150,18040,18040,18040,18040,0
20240628,112200,67055150,18040,18040,18040,18040,15
20240628,112100,66784550,18070,18070,18070,18070,0
20240628,112000,66784550,18070,18040,18070,18040,3
20240628,111900,66730400,18040,18050,18050,18040,204
20240628,111800,63049050,18110,18110,18110,18110,0
20240628,111700,63049050,18110,18110,18110,18110,0
20240628,111600,63049050,18110,18060,18110,18060,18
20240628,111500,62723620,18050,18050,18050,18050,3
20240628,111400,62669470,18060,18060,18060,18060,0
20240628,111300,62669470,18060,18060,18060,18060,0
20240628,111200,62669470,18060,18060,18060,18060,14
20240628,111100,62416630,18060,18060,18060,18060,0
20240628,111000,62416630,18060,18060,18060,18060,1
20240628,110900,62398570,18060,18060,18060,18060,9
20240628,110800,62236030,18090,18090,18090,18090,0
20240628,110700,62236030,18090,18090,18090,18090,0
20240628,110600,62236030,18090,18090,18090,18090,6
20240628,110500,62127490,18110,18110,18110,18110,0
20240628,110400,62127490,18110,18050,18110,18050,25
20240628,110300,61675970,18060,18060,18060,18060,2
20240628,110200,61639850,18060,18060,18060,18060,0
20240628,110100,61639850,18060,18050,18060,18050,38
20240628,110000,60953870,18050,18050,18050,18050,12
20240628,105900,60737270,18060,18060,18060,18060,0
20240628,105800,60737270,18060,18060,18060,18060,17
20240628,105700,60430250,18060,18070,18070,18060,17
20240628,105600,60123210,18060,18060,18060,18060,10
20240628,105500,59942610,18060,18060,18060,18060,1
20240628,105400,59924550,18070,18060,18070,18060,33
20240628,105300,59328540,18060,18060,18060,18060,10
20240628,105200,59147940,18060,18060,18060,18060,22
20240628,105100,58750620,18050,18050,18050,18050,10
20240628,105000,58570120,18050,18060,18060,18050,15
20240628,104900,58299360,18040,18040,18040,18040,0
20240628,104800,58299360,18040,18070,18070,18040,499
20240628,104700,49289120,18070,18070,18070,18070,3
20240628,104600,49234910,18070,18070,18070,18070,0
20240628,104500,49234910,18070,18070,18070,18070,0
20240628,104400,49234910,18070,18060,18070,18060,23
20240628,104300,48819320,18060,18060,18060,18060,7
20240628,104200,48692900,18070,18070,18070,18070,1
20240628,104100,48674830,18070,18060,18070,18060,17
20240628,104000,48367760,18070,18060,18070,18060,9
20240628,103900,48205210,18070,18060,18070,18060,15
20240628,103800,47934300,18060,18060,18060,18060,6
20240628,103700,47825940,18060,18050,18060,18050,52
20240628,103600,46887240,18050,18050,18050,18050,18
20240628,103500,46562340,18050,18050,18050,18050,0
20240628,103400,46562340,18050,18050,18050,18050,50
20240628,103300,45659840,18050,18050,18050,18050,14
20240628,103200,45407140,18050,18050,18050,18050,31
20240628,103100,44847590,18050,18050,18050,18050,0
20240628,103000,44847590,18050,18050,18050,18050,17
20240628,102900,44540740,18050,18050,18050,18050,23
20240628,102800,44125590,18060,18060,18060,18060,0
20240628,102700,44125590,18060,18060,18060,18060,10
20240628,102600,43944990,18060,18060,18060,18060,15
20240628,102500,43674090,18060,18050,18060,18050,44
20240628,102400,42879770,18060,18060,18060,18060,0
20240628,102300,42879770,18060,18060,18060,18060,0
20240628,102200,42879770,18060,18050,18060,18050,38
20240628,102100,42193860,18060,18060,18060,18060,1
20240628,102000,42175800,18060,18050,18060,18050,31
20240628,101900,41616040,18060,18060,18060,18060,16
20240628,101800,41327080,18060,18060,18060,18060,15
20240628,101700,41056180,18070,18070,18070,18070,78
20240628,101600,39646720,18070,18070,18070,18070,8
20240628,101500,39502160,18070,18070,18080,18070,40
20240628,101400,38779350,18080,18080,18080,18080,5
20240628,101300,38688950,18050,18080,18080,18050,505
20240628,101200,29569630,18070,18070,18070,18070,0
20240628,101100,29569630,18070,18070,18070,18070,2
20240628,101000,29533490,18070,18080,18080,18070,4
20240628,100900,29461180,18070,18070,18070,18070,0
20240628,100800,29461180,18070,18070,18070,18070,0
20240628,100700,29461180,18070,18070,18070,18070,0
20240628,100600,29461180,18070,18070,18070,18070,1
20240628,100500,29443110,18080,18080,18080,18080,1
20240628,100400,29425030,18070,18070,18070,18070,4
20240628,100300,29352750,18070,18070,18070,18070,3
20240628,100200,29298540,18080,18080,18080,18080,0
20240628,100100,29298540,18080,18060,18080,18060,11
20240628,100000,29099840,18110,18110,18110,18110,1
20240628,095900,29081730,18110,18110,18110,18110,5
20240628,095800,28991180,18100,18100,18100,18100,19
20240628,095700,28647280,18100,18100,18100,18100,28
20240628,095600,28140480,18110,18100,18110,18100,10
20240628,095500,27959470,18100,18100,18100,18100,0
20240628,095400,27959470,18100,18100,18100,18100,32
20240628,095300,27380270,18100,18100,18100,18100,13
20240628,095200,27144970,18100,18100,18100,18100,0
20240628,095100,27144970,18100,18100,18100,18100,9
20240628,095000,26982070,18100,18100,18100,18100,28
20240628,094900,26475270,18170,18170,18170,18170,0
20240628,094800,26475270,18170,18170,18170,18170,0
20240628,094700,26475270,18170,18170,18170,18170,0
20240628,094600,26475270,18170,18170,18170,18170,0
20240628,094500,26475270,18170,18170,18170,18170,0
20240628,094400,26475270,18170,18170,18170,18170,0
20240628,094300,26475270,18170,18070,18170,18070,50
20240628,094200,25569200,18060,18060,18060,18060,16
20240628,094100,25280240,18060,18060,18060,18060,328
20240628,094000,19356560,18060,18070,18070,18060,234
20240628,093900,15129300,18070,18070,18070,18070,1
20240628,093800,15111230,18070,18070,18070,18070,0
20240628,093700,15111230,18070,18070,18070,18070,9
20240628,093600,14948600,18130,18130,18130,18130,0
20240628,093500,14948600,18130,18130,18130,18130,1
20240628,093400,14930470,18140,18140,18140,18140,4
20240628,093300,14857910,18170,18170,18170,18170,0
20240628,093200,14857910,18170,18170,18170,18170,0
20240628,093100,14857910,18170,18170,18170,18170,1
20240628,093000,14839740,18170,18070,18170,18070,140
20240628,092900,12307900,18070,18070,18070,18070,20
20240628,092800,11946500,18070,18090,18090,18070,27
20240628,092700,11458110,18210,18210,18210,18210,0
20240628,092600,11458110,18210,18210,18210,18210,0
20240628,092500,11458110,18210,18210,18210,18210,0
20240628,092400,11458110,18210,18210,18210,18210,0
20240628,092300,11458110,18210,18210,18210,18210,1
20240628,092200,11439900,18210,18070,18210,18070,64
20240628,092100,10280160,18080,18090,18090,18080,21
20240628,092000,9900470,18090,18070,18090,18070,6
20240628,091900,9791990,18090,18090,18090,18090,7
20240628,091800,9665360,18090,18090,18090,18090,13
20240628,091700,9430190,18080,18110,18110,18080,123
20240628,091600,7204860,18110,18110,18110,18110,0
20240628,091500,7204860,18110,18150,18150,18110,258
20240628,091400,2527810,18160,18160,18160,18160,1
20240628,091300,2509650,18230,18230,18230,18230,2
20240628,091200,2473190,18230,18230,18230,18230,1
20240628,091100,2454960,18230,18170,18230,18170,26
20240628,091000,1981240,18250,18250,18250,18250,1
20240628,090900,1962990,18250,18250,18250,18250,2
20240628,090800,1926490,18260,18260,18260,18260,0
20240628,090700,1926490,18260,18180,18270,18180,7
20240628,090600,1799060,18180,18240,18270,18180,19
20240628,090500,1452420,18240,18130,18240,18130,38
20240628,090400,761460,18130,18130,18130,18130,23
20240628,090300,344470,18130,18130,18130,18130,0
20240628,090200,344470,18130,18130,18130,18130,0
20240628,090100,344470,18130,18130,18130,18130,0
20240628,090000,344470,18130,18130,18130,18130,19