KissMeData/413640/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,214200,340667780,9260,9260,9260,9260,2206
20240628,214100,340667780,9260,9260,9260,9260,0
20240628,214000,340667780,9260,9260,9260,9260,0
20240628,213900,340667780,9260,9260,9260,9260,0
20240628,213800,340667780,9260,9260,9260,9260,0
20240628,213700,340667780,9260,9260,9260,9260,0
20240628,213600,340667780,9260,9260,9260,9260,0
20240628,213500,340667780,9260,9260,9260,9260,0
20240628,213400,340667780,9260,9260,9260,9260,0
20240628,213300,340667780,9260,9260,9260,9260,0
20240628,213200,340667780,9260,9260,9260,9260,0
20240628,213100,340667780,9260,9260,9260,9260,0
20240628,213000,340667780,9260,9260,9260,9260,0
20240628,212900,340667780,9260,9260,9260,9260,0
20240628,212800,340667780,9260,9260,9260,9260,0
20240628,212700,340667780,9260,9260,9260,9260,0
20240628,212600,340667780,9260,9260,9260,9260,0
20240628,212500,340667780,9260,9260,9260,9260,0
20240628,212400,340667780,9260,9260,9260,9260,0
20240628,212300,340667780,9260,9260,9260,9260,0
20240628,212200,340667780,9260,9260,9260,9260,0
20240628,212100,340667780,9260,9260,9260,9260,0
20240628,212000,340667780,9260,9260,9260,9260,0
20240628,211900,340667780,9260,9260,9260,9260,0
20240628,211800,340667780,9260,9260,9260,9260,0
20240628,211700,340667780,9260,9260,9260,9260,0
20240628,211600,340667780,9260,9260,9260,9260,0
20240628,211500,340667780,9260,9260,9260,9260,0
20240628,211400,340667780,9260,9260,9260,9260,0
20240628,211300,340667780,9260,9260,9260,9260,0
20240628,211200,340667780,9260,9260,9260,9260,2206
20240628,211100,340667780,9260,9260,9260,9260,0
20240628,211000,340667780,9260,9260,9260,9260,0
20240628,210900,340667780,9260,9260,9260,9260,0
20240628,210800,340667780,9260,9260,9260,9260,0
20240628,210700,340667780,9260,9260,9260,9260,0
20240628,210600,340667780,9260,9260,9260,9260,0
20240628,210500,340667780,9260,9260,9260,9260,0
20240628,210400,340667780,9260,9260,9260,9260,0
20240628,210300,340667780,9260,9260,9260,9260,0
20240628,210200,340667780,9260,9260,9260,9260,0
20240628,210100,340667780,9260,9260,9260,9260,0
20240628,210000,340667780,9260,9260,9260,9260,0
20240628,205900,340667780,9260,9260,9260,9260,0
20240628,205800,340667780,9260,9260,9260,9260,0
20240628,205700,340667780,9260,9260,9260,9260,0
20240628,205600,340667780,9260,9260,9260,9260,0
20240628,205500,340667780,9260,9260,9260,9260,0
20240628,205400,340667780,9260,9260,9260,9260,0
20240628,205300,340667780,9260,9260,9260,9260,0
20240628,205200,340667780,9260,9260,9260,9260,0
20240628,205100,340667780,9260,9260,9260,9260,0
20240628,205000,340667780,9260,9260,9260,9260,0
20240628,204900,340667780,9260,9260,9260,9260,0
20240628,204800,340667780,9260,9260,9260,9260,0
20240628,204700,340667780,9260,9260,9260,9260,0
20240628,204600,340667780,9260,9260,9260,9260,0
20240628,204500,340667780,9260,9260,9260,9260,0
20240628,204400,340667780,9260,9260,9260,9260,0
20240628,204300,340667780,9260,9260,9260,9260,0
20240628,204200,340667780,9260,9260,9260,9260,2206
20240628,204100,340667780,9260,9260,9260,9260,0
20240628,204000,340667780,9260,9260,9260,9260,0
20240628,203900,340667780,9260,9260,9260,9260,0
20240628,203800,340667780,9260,9260,9260,9260,0
20240628,203700,340667780,9260,9260,9260,9260,0
20240628,203600,340667780,9260,9260,9260,9260,0
20240628,203500,340667780,9260,9260,9260,9260,0
20240628,203400,340667780,9260,9260,9260,9260,0
20240628,203300,340667780,9260,9260,9260,9260,0
20240628,203200,340667780,9260,9260,9260,9260,0
20240628,203100,340667780,9260,9260,9260,9260,0
20240628,203000,340667780,9260,9260,9260,9260,0
20240628,202900,340667780,9260,9260,9260,9260,0
20240628,202800,340667780,9260,9260,9260,9260,0
20240628,202700,340667780,9260,9260,9260,9260,0
20240628,202600,340667780,9260,9260,9260,9260,0
20240628,202500,340667780,9260,9260,9260,9260,0
20240628,202400,340667780,9260,9260,9260,9260,0
20240628,202300,340667780,9260,9260,9260,9260,0
20240628,202200,340667780,9260,9260,9260,9260,0
20240628,202100,340667780,9260,9260,9260,9260,0
20240628,202000,340667780,9260,9260,9260,9260,0
20240628,201900,340667780,9260,9260,9260,9260,0
20240628,201800,340667780,9260,9260,9260,9260,0
20240628,201700,340667780,9260,9260,9260,9260,0
20240628,201600,340667780,9260,9260,9260,9260,0
20240628,201500,340667780,9260,9260,9260,9260,0
20240628,201400,340667780,9260,9260,9260,9260,0
20240628,201300,340667780,9260,9260,9260,9260,0
20240628,201200,340667780,9260,9260,9260,9260,2206
20240628,201100,340667780,9260,9260,9260,9260,0
20240628,201000,340667780,9260,9260,9260,9260,0
20240628,200900,340667780,9260,9260,9260,9260,0
20240628,200800,340667780,9260,9260,9260,9260,0
20240628,200700,340667780,9260,9260,9260,9260,0
20240628,200600,340667780,9260,9260,9260,9260,0
20240628,200500,340667780,9260,9260,9260,9260,0
20240628,200400,340667780,9260,9260,9260,9260,0
20240628,200300,340667780,9260,9260,9260,9260,0
20240628,200200,340667780,9260,9260,9260,9260,0
20240628,200100,340667780,9260,9260,9260,9260,0
20240628,200000,340667780,9260,9260,9260,9260,0
20240628,195900,340667780,9260,9260,9260,9260,0
20240628,195800,340667780,9260,9260,9260,9260,0
20240628,195700,340667780,9260,9260,9260,9260,0
20240628,195600,340667780,9260,9260,9260,9260,0
20240628,195500,340667780,9260,9260,9260,9260,0
20240628,195400,340667780,9260,9260,9260,9260,0
20240628,195300,340667780,9260,9260,9260,9260,0
20240628,195200,340667780,9260,9260,9260,9260,0
20240628,195100,340667780,9260,9260,9260,9260,0
20240628,195000,340667780,9260,9260,9260,9260,0
20240628,194900,340667780,9260,9260,9260,9260,0
20240628,194800,340667780,9260,9260,9260,9260,0
20240628,194700,340667780,9260,9260,9260,9260,0
20240628,194600,340667780,9260,9260,9260,9260,0
20240628,194500,340667780,9260,9260,9260,9260,0
20240628,194400,340667780,9260,9260,9260,9260,0
20240628,194300,340667780,9260,9260,9260,9260,0
20240628,194200,340667780,9260,9260,9260,9260,2206
20240628,194100,340667780,9260,9260,9260,9260,0
20240628,194000,340667780,9260,9260,9260,9260,0
20240628,193900,340667780,9260,9260,9260,9260,0
20240628,193800,340667780,9260,9260,9260,9260,0
20240628,193700,340667780,9260,9260,9260,9260,0
20240628,193600,340667780,9260,9260,9260,9260,0
20240628,193500,340667780,9260,9260,9260,9260,0
20240628,193400,340667780,9260,9260,9260,9260,0
20240628,193300,340667780,9260,9260,9260,9260,0
20240628,193200,340667780,9260,9260,9260,9260,0
20240628,193100,340667780,9260,9260,9260,9260,0
20240628,193000,340667780,9260,9260,9260,9260,0
20240628,192900,340667780,9260,9260,9260,9260,0
20240628,192800,340667780,9260,9260,9260,9260,0
20240628,192700,340667780,9260,9260,9260,9260,0
20240628,192600,340667780,9260,9260,9260,9260,0
20240628,192500,340667780,9260,9260,9260,9260,0
20240628,192400,340667780,9260,9260,9260,9260,0
20240628,192300,340667780,9260,9260,9260,9260,0
20240628,192200,340667780,9260,9260,9260,9260,0
20240628,192100,340667780,9260,9260,9260,9260,0
20240628,192000,340667780,9260,9260,9260,9260,0
20240628,191900,340667780,9260,9260,9260,9260,0
20240628,191800,340667780,9260,9260,9260,9260,0
20240628,191700,340667780,9260,9260,9260,9260,0
20240628,191600,340667780,9260,9260,9260,9260,0
20240628,191500,340667780,9260,9260,9260,9260,0
20240628,191400,340667780,9260,9260,9260,9260,0
20240628,191300,340667780,9260,9260,9260,9260,0
20240628,191200,340667780,9260,9260,9260,9260,2206
20240628,191100,340667780,9260,9260,9260,9260,0
20240628,191000,340667780,9260,9260,9260,9260,0
20240628,190900,340667780,9260,9260,9260,9260,0
20240628,190800,340667780,9260,9260,9260,9260,0
20240628,190700,340667780,9260,9260,9260,9260,0
20240628,190600,340667780,9260,9260,9260,9260,0
20240628,190500,340667780,9260,9260,9260,9260,0
20240628,190400,340667780,9260,9260,9260,9260,0
20240628,190300,340667780,9260,9260,9260,9260,0
20240628,190200,340667780,9260,9260,9260,9260,0
20240628,190100,340667780,9260,9260,9260,9260,0
20240628,190000,340667780,9260,9260,9260,9260,0
20240628,185900,340667780,9260,9260,9260,9260,0
20240628,185800,340667780,9260,9260,9260,9260,0
20240628,185700,340667780,9260,9260,9260,9260,0
20240628,185600,340667780,9260,9260,9260,9260,0
20240628,185500,340667780,9260,9260,9260,9260,0
20240628,185400,340667780,9260,9260,9260,9260,0
20240628,185300,340667780,9260,9260,9260,9260,0
20240628,185200,340667780,9260,9260,9260,9260,0
20240628,185100,340667780,9260,9260,9260,9260,0
20240628,185000,340667780,9260,9260,9260,9260,0
20240628,184900,340667780,9260,9260,9260,9260,0
20240628,184800,340667780,9260,9260,9260,9260,0
20240628,184700,340667780,9260,9260,9260,9260,0
20240628,184600,340667780,9260,9260,9260,9260,0
20240628,184500,340667780,9260,9260,9260,9260,0
20240628,184400,340667780,9260,9260,9260,9260,0
20240628,184300,340667780,9260,9260,9260,9260,0
20240628,184200,340667780,9260,9260,9260,9260,2206
20240628,184100,340667780,9260,9260,9260,9260,0
20240628,184000,340667780,9260,9260,9260,9260,0
20240628,183900,340667780,9260,9260,9260,9260,0
20240628,183800,340667780,9260,9260,9260,9260,0
20240628,183700,340667780,9260,9260,9260,9260,0
20240628,183600,340667780,9260,9260,9260,9260,0
20240628,183500,340667780,9260,9260,9260,9260,0
20240628,183400,340667780,9260,9260,9260,9260,0
20240628,183300,340667780,9260,9260,9260,9260,0
20240628,183200,340667780,9260,9260,9260,9260,0
20240628,183100,340667780,9260,9260,9260,9260,0
20240628,183000,340667780,9260,9260,9260,9260,0
20240628,182900,340667780,9260,9260,9260,9260,0
20240628,182800,340667780,9260,9260,9260,9260,0
20240628,182700,340667780,9260,9260,9260,9260,0
20240628,182600,340667780,9260,9260,9260,9260,0
20240628,182500,340667780,9260,9260,9260,9260,0
20240628,182400,340667780,9260,9260,9260,9260,0
20240628,182300,340667780,9260,9260,9260,9260,0
20240628,182200,340667780,9260,9260,9260,9260,0
20240628,182100,340667780,9260,9260,9260,9260,0
20240628,182000,340667780,9260,9260,9260,9260,0
20240628,181900,340667780,9260,9260,9260,9260,0
20240628,181800,340667780,9260,9260,9260,9260,0
20240628,181700,340667780,9260,9260,9260,9260,0
20240628,181600,340667780,9260,9260,9260,9260,0
20240628,181500,340667780,9260,9260,9260,9260,0
20240628,181400,340667780,9260,9260,9260,9260,0
20240628,181300,340667780,9260,9260,9260,9260,0
20240628,181200,340667780,9260,9260,9260,9260,2206
20240628,181100,340667780,9260,9260,9260,9260,0
20240628,181000,340667780,9260,9260,9260,9260,0
20240628,180900,340667780,9260,9260,9260,9260,0
20240628,180800,340667780,9260,9260,9260,9260,0
20240628,180700,340667780,9260,9260,9260,9260,0
20240628,180600,340667780,9260,9260,9260,9260,0
20240628,180500,340667780,9260,9260,9260,9260,0
20240628,180400,340667780,9260,9260,9260,9260,0
20240628,180300,340667780,9260,9260,9260,9260,0
20240628,180200,340667780,9260,9260,9260,9260,0
20240628,180100,340667780,9260,9260,9260,9260,0
20240628,180000,340667780,9260,9260,9260,9260,0
20240628,175900,340667780,9260,9260,9260,9260,0
20240628,175800,340667780,9260,9260,9260,9260,0
20240628,175700,340667780,9260,9260,9260,9260,0
20240628,175600,340667780,9260,9260,9260,9260,0
20240628,175500,340667780,9260,9260,9260,9260,0
20240628,175400,340667780,9260,9260,9260,9260,0
20240628,175300,340667780,9260,9260,9260,9260,0
20240628,175200,340667780,9260,9260,9260,9260,0
20240628,175100,340667780,9260,9260,9260,9260,0
20240628,175000,340667780,9260,9260,9260,9260,0
20240628,174900,340667780,9260,9260,9260,9260,0
20240628,174800,340667780,9260,9260,9260,9260,0
20240628,174700,340667780,9260,9260,9260,9260,0
20240628,174600,340667780,9260,9260,9260,9260,0
20240628,174500,340667780,9260,9260,9260,9260,0
20240628,174400,340667780,9260,9260,9260,9260,0
20240628,174300,340667780,9260,9260,9260,9260,0
20240628,174200,340667780,9260,9260,9260,9260,2206
20240628,174100,340667780,9260,9260,9260,9260,0
20240628,174000,340667780,9260,9260,9260,9260,0
20240628,173900,340667780,9260,9260,9260,9260,0
20240628,173800,340667780,9260,9260,9260,9260,0
20240628,173700,340667780,9260,9260,9260,9260,0
20240628,173600,340667780,9260,9260,9260,9260,0
20240628,173500,340667780,9260,9260,9260,9260,0
20240628,173400,340667780,9260,9260,9260,9260,0
20240628,173300,340667780,9260,9260,9260,9260,0
20240628,173200,340667780,9260,9260,9260,9260,0
20240628,173100,340667780,9260,9260,9260,9260,0
20240628,173000,340667780,9260,9260,9260,9260,0
20240628,172900,340667780,9260,9260,9260,9260,0
20240628,172800,340667780,9260,9260,9260,9260,0
20240628,172700,340667780,9260,9260,9260,9260,0
20240628,172600,340667780,9260,9260,9260,9260,0
20240628,172500,340667780,9260,9260,9260,9260,0
20240628,172400,340667780,9260,9260,9260,9260,0
20240628,172300,340667780,9260,9260,9260,9260,0
20240628,172200,340667780,9260,9260,9260,9260,0
20240628,172100,340667780,9260,9260,9260,9260,0
20240628,172000,340667780,9260,9260,9260,9260,0
20240628,171900,340667780,9260,9260,9260,9260,0
20240628,171800,340667780,9260,9260,9260,9260,0
20240628,171700,340667780,9260,9260,9260,9260,0
20240628,171600,340667780,9260,9260,9260,9260,0
20240628,171500,340667780,9260,9260,9260,9260,0
20240628,171400,340667780,9260,9260,9260,9260,0
20240628,171300,340667780,9260,9260,9260,9260,0
20240628,171200,340667780,9260,9260,9260,9260,2206
20240628,171100,340667780,9260,9260,9260,9260,0
20240628,171000,340667780,9260,9260,9260,9260,0
20240628,170900,340667780,9260,9260,9260,9260,0
20240628,170800,340667780,9260,9260,9260,9260,0
20240628,170700,340667780,9260,9260,9260,9260,0
20240628,170600,340667780,9260,9260,9260,9260,0
20240628,170500,340667780,9260,9260,9260,9260,0
20240628,170400,340667780,9260,9260,9260,9260,0
20240628,170300,340667780,9260,9260,9260,9260,0
20240628,170200,340667780,9260,9260,9260,9260,0
20240628,170100,340667780,9260,9260,9260,9260,0
20240628,170000,340667780,9260,9260,9260,9260,0
20240628,165900,340667780,9260,9260,9260,9260,0
20240628,165800,340667780,9260,9260,9260,9260,0
20240628,165700,340667780,9260,9260,9260,9260,0
20240628,165600,340667780,9260,9260,9260,9260,0
20240628,165500,340667780,9260,9260,9260,9260,0
20240628,165400,340667780,9260,9260,9260,9260,0
20240628,165300,340667780,9260,9260,9260,9260,0
20240628,165200,340667780,9260,9260,9260,9260,0
20240628,165100,340667780,9260,9260,9260,9260,0
20240628,165000,340667780,9260,9260,9260,9260,0
20240628,164900,340667780,9260,9260,9260,9260,0
20240628,164800,340667780,9260,9260,9260,9260,0
20240628,164700,340667780,9260,9260,9260,9260,0
20240628,164600,340667780,9260,9260,9260,9260,0
20240628,164500,340667780,9260,9260,9260,9260,0
20240628,164400,340667780,9260,9260,9260,9260,0
20240628,164300,340667780,9260,9260,9260,9260,0
20240628,164200,340667780,9260,9260,9260,9260,2206
20240628,164100,340667780,9260,9260,9260,9260,0
20240628,164000,340667780,9260,9260,9260,9260,0
20240628,163900,340667780,9260,9260,9260,9260,0
20240628,163800,340667780,9260,9260,9260,9260,0
20240628,163700,340667780,9260,9260,9260,9260,0
20240628,163600,340667780,9260,9260,9260,9260,0
20240628,163500,340667780,9260,9260,9260,9260,0
20240628,163400,340667780,9260,9260,9260,9260,0
20240628,163300,340667780,9260,9260,9260,9260,0
20240628,163200,340667780,9260,9260,9260,9260,0
20240628,163100,340667780,9260,9260,9260,9260,0
20240628,163000,340667780,9260,9260,9260,9260,0
20240628,162900,340667780,9260,9260,9260,9260,0
20240628,162800,340667780,9260,9260,9260,9260,0
20240628,162700,340667780,9260,9260,9260,9260,0
20240628,162600,340667780,9260,9260,9260,9260,0
20240628,162500,340667780,9260,9260,9260,9260,0
20240628,162400,340667780,9260,9260,9260,9260,0
20240628,162300,340667780,9260,9260,9260,9260,0
20240628,162200,340667780,9260,9260,9260,9260,0
20240628,162100,340667780,9260,9260,9260,9260,0
20240628,162000,340667780,9260,9260,9260,9260,0
20240628,161900,340667780,9260,9260,9260,9260,0
20240628,161800,340667780,9260,9260,9260,9260,0
20240628,161700,340667780,9260,9260,9260,9260,0
20240628,161600,340667780,9260,9260,9260,9260,0
20240628,161500,340667780,9260,9260,9260,9260,0
20240628,161400,340667780,9260,9260,9260,9260,0
20240628,161300,340667780,9260,9260,9260,9260,0
20240628,161200,340667780,9260,9260,9260,9260,2206
20240628,161100,340667780,9260,9260,9260,9260,0
20240628,161000,340667780,9260,9260,9260,9260,0
20240628,160900,340667780,9260,9260,9260,9260,0
20240628,160800,340667780,9260,9260,9260,9260,0
20240628,160700,340667780,9260,9260,9260,9260,0
20240628,160600,340667780,9260,9260,9260,9260,0
20240628,160500,340667780,9260,9260,9260,9260,0
20240628,160400,340667780,9260,9260,9260,9260,0
20240628,160300,340667780,9260,9260,9260,9260,0
20240628,160200,340667780,9260,9260,9260,9260,0
20240628,160100,340667780,9260,9260,9260,9260,0
20240628,160000,340667780,9260,9260,9260,9260,0
20240628,155900,340667780,9260,9260,9260,9260,0
20240628,155800,340667780,9260,9260,9260,9260,0
20240628,155700,340667780,9260,9260,9260,9260,0
20240628,155600,340667780,9260,9260,9260,9260,0
20240628,155500,340667780,9260,9260,9260,9260,0
20240628,155400,340667780,9260,9260,9260,9260,0
20240628,155300,340667780,9260,9260,9260,9260,0
20240628,155200,340667780,9260,9260,9260,9260,0
20240628,155100,340667780,9260,9260,9260,9260,0
20240628,155000,340667780,9260,9260,9260,9260,0
20240628,154900,340667780,9260,9260,9260,9260,0
20240628,154800,340667780,9260,9260,9260,9260,0
20240628,154700,340667780,9260,9260,9260,9260,0
20240628,154600,340667780,9260,9260,9260,9260,0
20240628,154500,340667780,9260,9260,9260,9260,0
20240628,154400,340667780,9260,9260,9260,9260,0
20240628,154300,340667780,9260,9260,9260,9260,0
20240628,154200,340667780,9260,9260,9260,9260,2206
20240628,154100,340667780,9260,9260,9260,9260,0
20240628,154000,340667780,9260,9260,9260,9260,0
20240628,153900,340667780,9260,9260,9260,9260,0
20240628,153800,340667780,9260,9260,9260,9260,0
20240628,153700,340667780,9260,9260,9260,9260,0
20240628,153600,340667780,9260,9260,9260,9260,0
20240628,153500,340667780,9260,9260,9260,9260,0
20240628,153400,340667780,9260,9260,9260,9260,0
20240628,153300,340667780,9260,9260,9260,9260,0
20240628,153200,340667780,9260,9260,9260,9260,0
20240628,153100,340667780,9260,9260,9260,9260,0
20240628,153000,340667780,9260,9260,9260,9260,2206
20240628,152900,320240220,9260,9260,9260,9260,0
20240628,152800,320240220,9260,9260,9260,9260,0
20240628,152700,320240220,9260,9260,9260,9260,0
20240628,152600,320240220,9260,9260,9260,9260,0
20240628,152500,320240220,9260,9260,9260,9260,0
20240628,152400,320240220,9260,9260,9260,9260,0
20240628,152300,320240220,9260,9260,9260,9260,0
20240628,152200,320240220,9260,9260,9260,9260,0
20240628,152100,320240220,9260,9260,9260,9260,0
20240628,152000,320240220,9260,9260,9260,9260,0
20240628,151900,320240220,9260,9230,9260,9220,326
20240628,151800,317229910,9220,9220,9220,9220,165
20240628,151700,315708610,9220,9220,9220,9220,0
20240628,151600,315708610,9220,9220,9250,9210,370
20240628,151500,312297700,9230,9250,9250,9230,704
20240628,151400,305788850,9260,9260,9260,9260,2
20240628,151300,305770330,9230,9230,9230,9230,0
20240628,151200,305770330,9230,9240,9270,9230,74
20240628,151100,305085050,9230,9230,9230,9230,57
20240628,151000,304558940,9230,9230,9230,9230,0
20240628,150900,304558940,9230,9230,9230,9230,372
20240628,150800,301125380,9230,9230,9230,9230,200
20240628,150700,299279380,9230,9270,9270,9230,239
20240628,150600,297069630,9280,9280,9280,9280,1
20240628,150500,297060350,9260,9260,9260,9260,354
20240628,150400,293782310,9330,9330,9330,9330,0
20240628,150300,293782310,9330,9330,9330,9330,0
20240628,150200,293782310,9330,9330,9330,9330,0
20240628,150100,293782310,9330,9330,9330,9330,0
20240628,150000,293782310,9330,9270,9330,9270,200
20240628,145900,291921040,9260,9260,9260,9260,0
20240628,145800,291921040,9260,9260,9270,9260,67
20240628,145700,291300370,9240,9240,9240,9240,0
20240628,145600,291300370,9240,9240,9240,9240,0
20240628,145500,291300370,9240,9240,9240,9240,10
20240628,145400,291207970,9250,9250,9250,9250,21
20240628,145300,291013720,9260,9260,9260,9260,0
20240628,145200,291013720,9260,9260,9260,9260,0
20240628,145100,291013720,9260,9260,9260,9260,1
20240628,145000,291004460,9250,9250,9250,9250,0
20240628,144900,291004460,9250,9250,9250,9250,131
20240628,144800,289792710,9240,9240,9240,9240,0
20240628,144700,289792710,9240,9240,9240,9240,10
20240628,144600,289700310,9240,9240,9240,9240,230
20240628,144500,287575110,9250,9250,9250,9250,36
20240628,144400,287242110,9250,9250,9250,9250,169
20240628,144300,285678860,9250,9250,9250,9250,26
20240628,144200,285438360,9240,9240,9240,9240,0
20240628,144100,285438360,9240,9260,9260,9240,122
20240628,144000,284309860,9260,9260,9260,9260,0
20240628,143900,284309860,9260,9260,9260,9260,0
20240628,143800,284309860,9260,9260,9260,9260,0
20240628,143700,284309860,9260,9260,9260,9260,0
20240628,143600,284309860,9260,9260,9260,9260,161
20240628,143500,282819000,9260,9260,9260,9260,50
20240628,143400,282356000,9260,9260,9260,9260,0
20240628,143300,282356000,9260,9270,9270,9260,212
20240628,143200,280392830,9270,9270,9270,9270,1
20240628,143100,280383560,9270,9270,9270,9270,0
20240628,143000,280383560,9270,9280,9280,9270,41
20240628,142900,280003480,9280,9290,9290,9280,73
20240628,142800,279326030,9280,9270,9280,9270,144
20240628,142700,277989800,9260,9260,9260,9260,293
20240628,142600,275276620,9240,9240,9240,9240,5
20240628,142500,275230420,9240,9240,9240,9240,0
20240628,142400,275230420,9240,9250,9250,9240,468
20240628,142300,270904420,9260,9260,9260,9260,0
20240628,142200,270904420,9260,9250,9260,9250,4
20240628,142100,270867400,9240,9240,9240,9240,18
20240628,142000,270701080,9250,9250,9250,9250,1
20240628,141900,270691830,9250,9250,9250,9250,0
20240628,141800,270691830,9250,9250,9250,9250,21
20240628,141700,270497580,9250,9260,9260,9250,12
20240628,141600,270386480,9260,9250,9260,9250,98
20240628,141500,269479180,9210,9220,9240,9210,1366
20240628,141400,256890710,9220,9340,9340,9220,3307
20240628,141300,226283610,9350,9350,9350,9350,0
20240628,141200,226283610,9350,9350,9350,9350,28
20240628,141100,226021810,9370,9370,9370,9370,0
20240628,141000,226021810,9370,9310,9370,9310,920
20240628,140900,217442390,9300,9300,9300,9300,126
20240628,140800,216270590,9300,9300,9300,9300,0
20240628,140700,216270590,9300,9300,9300,9300,0
20240628,140600,216270590,9300,9300,9300,9300,7
20240628,140500,216205490,9310,9310,9310,9310,0
20240628,140400,216205490,9310,9310,9310,9310,0
20240628,140300,216205490,9310,9310,9310,9310,0
20240628,140200,216205490,9310,9310,9310,9310,0
20240628,140100,216205490,9310,9310,9310,9310,0
20240628,140000,216205490,9310,9310,9310,9310,62
20240628,135900,215628270,9310,9310,9310,9310,0
20240628,135800,215628270,9310,9310,9310,9310,0
20240628,135700,215628270,9310,9310,9310,9310,0
20240628,135600,215628270,9310,9310,9310,9310,0
20240628,135500,215628270,9310,9310,9310,9310,38
20240628,135400,215274490,9310,9310,9310,9310,1
20240628,135300,215265180,9270,9270,9270,9270,0
20240628,135200,215265180,9270,9270,9270,9270,0
20240628,135100,215265180,9270,9270,9270,9270,0
20240628,135000,215265180,9270,9270,9270,9270,0
20240628,134900,215265180,9270,9270,9270,9270,0
20240628,134800,215265180,9270,9270,9270,9270,0
20240628,134700,215265180,9270,9320,9320,9270,501
20240628,134600,210620860,9280,9320,9320,9280,1000
20240628,134500,201335450,9330,9330,9330,9330,257
20240628,134400,198937640,9330,9330,9330,9330,0
20240628,134300,198937640,9330,9330,9330,9330,0
20240628,134200,198937640,9330,9330,9330,9330,375
20240628,134100,195438890,9340,9350,9350,9340,101
20240628,134000,194495340,9350,9350,9350,9350,0
20240628,133900,194495340,9350,9350,9350,9350,2
20240628,133800,194476640,9350,9350,9350,9350,1
20240628,133700,194467290,9350,9350,9350,9350,0
20240628,133600,194467290,9350,9350,9350,9350,11
20240628,133500,194364440,9350,9350,9350,9350,250
20240628,133400,192026940,9370,9360,9370,9360,510
20240628,133300,187250140,9360,9360,9360,9360,0
20240628,133200,187250140,9360,9360,9360,9360,0
20240628,133100,187250140,9360,9360,9360,9360,0
20240628,133000,187250140,9360,9360,9360,9360,0
20240628,132900,187250140,9360,9360,9360,9360,0
20240628,132800,187250140,9360,9360,9360,9360,107
20240628,132700,186248620,9360,9360,9360,9360,1
20240628,132600,186239260,9380,9380,9380,9380,1
20240628,132500,186229880,9350,9370,9370,9350,150
20240628,132400,184826700,9380,9380,9380,9380,0
20240628,132300,184826700,9380,9380,9380,9380,1
20240628,132200,184817320,9370,9370,9370,9370,40
20240628,132100,184442520,9380,9380,9380,9380,0
20240628,132000,184442520,9380,9380,9380,9380,1
20240628,131900,184433140,9370,9370,9370,9370,2
20240628,131800,184414400,9370,9370,9370,9370,8
20240628,131700,184339440,9380,9380,9380,9380,0
20240628,131600,184339440,9380,9380,9380,9380,1
20240628,131500,184330060,9370,9370,9370,9370,0
20240628,131400,184330060,9370,9380,9380,9370,91
20240628,131300,183476890,9380,9380,9380,9380,0
20240628,131200,183476890,9380,9380,9380,9380,0
20240628,131100,183476890,9380,9380,9380,9380,0
20240628,131000,183476890,9380,9380,9380,9380,0
20240628,130900,183476890,9380,9380,9380,9380,0
20240628,130800,183476890,9380,9350,9380,9350,3
20240628,130700,183448810,9380,9380,9380,9380,0
20240628,130600,183448810,9380,9380,9380,9380,0
20240628,130500,183448810,9380,9380,9380,9380,1
20240628,130400,183439430,9330,9330,9330,9330,0
20240628,130300,183439430,9330,9350,9350,9330,1071
20240628,130200,173442800,9350,9350,9350,9350,1070
20240628,130100,163438300,9350,9350,9350,9350,0
20240628,130000,163438300,9350,9350,9350,9350,0
20240628,125900,163438300,9350,9350,9350,9350,0
20240628,125800,163438300,9350,9360,9360,9350,500
20240628,125700,158763230,9420,9420,9420,9420,0
20240628,125600,158763230,9420,9420,9420,9420,0
20240628,125500,158763230,9420,9420,9420,9420,0
20240628,125400,158763230,9420,9420,9420,9420,1
20240628,125300,158753810,9360,9370,9370,9360,200
20240628,125200,156881250,9420,9420,9420,9420,0
20240628,125100,156881250,9420,9420,9420,9420,1
20240628,125000,156871830,9380,9380,9380,9380,0
20240628,124900,156871830,9380,9380,9380,9380,100
20240628,124800,155933830,9390,9390,9390,9390,0
20240628,124700,155933830,9390,9390,9390,9390,0
20240628,124600,155933830,9390,9390,9390,9390,0
20240628,124500,155933830,9390,9400,9400,9390,107
20240628,124400,154929090,9420,9420,9420,9420,0
20240628,124300,154929090,9420,9420,9420,9420,0
20240628,124200,154929090,9420,9420,9420,9420,0
20240628,124100,154929090,9420,9420,9420,9420,0
20240628,124000,154929090,9420,9420,9420,9420,0
20240628,123900,154929090,9420,9420,9420,9420,0
20240628,123800,154929090,9420,9420,9420,9420,0
20240628,123700,154929090,9420,9420,9420,9420,0
20240628,123600,154929090,9420,9420,9420,9420,0
20240628,123500,154929090,9420,9420,9420,9420,106
20240628,123400,153930570,9410,9410,9410,9410,0
20240628,123300,153930570,9410,9410,9410,9410,0
20240628,123200,153930570,9410,9410,9410,9410,9
20240628,123100,153845880,9420,9420,9420,9420,0
20240628,123000,153845880,9420,9420,9420,9420,0
20240628,122900,153845880,9420,9420,9420,9420,0
20240628,122800,153845880,9420,9420,9420,9420,1
20240628,122700,153836460,9400,9400,9400,9400,0
20240628,122600,153836460,9400,9400,9400,9400,45
20240628,122500,153413460,9390,9390,9390,9390,120
20240628,122400,152286660,9380,9380,9380,9380,0
20240628,122300,152286660,9380,9380,9380,9380,0
20240628,122200,152286660,9380,9380,9380,9380,0
20240628,122100,152286660,9380,9380,9380,9380,0
20240628,122000,152286660,9380,9380,9380,9380,0
20240628,121900,152286660,9380,9380,9380,9380,59
20240628,121800,151733240,9380,9380,9380,9380,0
20240628,121700,151733240,9380,9360,9380,9360,61
20240628,121600,151162260,9400,9400,9400,9400,0
20240628,121500,151162260,9400,9400,9400,9400,0
20240628,121400,151162260,9400,9400,9400,9400,0
20240628,121300,151162260,9400,9350,9400,9350,444
20240628,121200,147010810,9400,9400,9400,9400,0
20240628,121100,147010810,9400,9400,9400,9400,1
20240628,121000,147001410,9350,9380,9400,9350,622
20240628,120900,141181960,9430,9430,9430,9430,0
20240628,120800,141181960,9430,9430,9430,9430,0
20240628,120700,141181960,9430,9430,9430,9430,0
20240628,120600,141181960,9430,9430,9430,9430,0
20240628,120500,141181960,9430,9430,9430,9430,0
20240628,120400,141181960,9430,9430,9430,9430,0
20240628,120300,141181960,9430,9430,9430,9430,0
20240628,120200,141181960,9430,9430,9430,9430,0
20240628,120100,141181960,9430,9430,9430,9430,0
20240628,120000,141181960,9430,9430,9430,9430,0
20240628,115900,141181960,9430,9430,9430,9430,0
20240628,115800,141181960,9430,9430,9430,9430,0
20240628,115700,141181960,9430,9430,9430,9430,0
20240628,115600,141181960,9430,9430,9430,9430,0
20240628,115500,141181960,9430,9430,9430,9430,0
20240628,115400,141181960,9430,9430,9430,9430,0
20240628,115300,141181960,9430,9430,9430,9430,0
20240628,115200,141181960,9430,9430,9430,9430,0
20240628,115100,141181960,9430,9430,9430,9430,0
20240628,115000,141181960,9430,9430,9430,9430,0
20240628,114900,141181960,9430,9430,9430,9430,0
20240628,114800,141181960,9430,9430,9430,9430,0
20240628,114700,141181960,9430,9430,9430,9430,0
20240628,114600,141181960,9430,9430,9430,9430,0
20240628,114500,141181960,9430,9430,9430,9430,0
20240628,114400,141181960,9430,9430,9430,9430,0
20240628,114300,141181960,9430,9430,9430,9430,18
20240628,114200,141012220,9430,9430,9430,9430,0
20240628,114100,141012220,9430,9430,9430,9430,0
20240628,114000,141012220,9430,9430,9430,9430,2
20240628,113900,140993360,9370,9370,9370,9370,300
20240628,113800,138182360,9370,9370,9370,9370,0
20240628,113700,138182360,9370,9370,9370,9370,0
20240628,113600,138182360,9370,9370,9430,9370,497
20240628,113500,133525410,9380,9420,9420,9370,324
20240628,113400,130485560,9440,9440,9440,9440,0
20240628,113300,130485560,9440,9440,9440,9440,0
20240628,113200,130485560,9440,9440,9440,9440,0
20240628,113100,130485560,9440,9440,9440,9440,284
20240628,113000,127804600,9440,9440,9440,9440,0
20240628,112900,127804600,9440,9440,9440,9440,0
20240628,112800,127804600,9440,9440,9440,9440,0
20240628,112700,127804600,9440,9440,9440,9440,0
20240628,112600,127804600,9440,9440,9440,9440,50
20240628,112500,127332600,9440,9440,9440,9440,0
20240628,112400,127332600,9440,9440,9440,9440,0
20240628,112300,127332600,9440,9440,9440,9440,0
20240628,112200,127332600,9440,9440,9440,9440,9
20240628,112100,127247640,9440,9440,9440,9440,0
20240628,112000,127247640,9440,9440,9440,9440,0
20240628,111900,127247640,9440,9440,9440,9440,0
20240628,111800,127247640,9440,9440,9440,9440,0
20240628,111700,127247640,9440,9440,9440,9440,0
20240628,111600,127247640,9440,9440,9440,9440,0
20240628,111500,127247640,9440,9440,9440,9440,0
20240628,111400,127247640,9440,9440,9440,9440,0
20240628,111300,127247640,9440,9440,9440,9440,0
20240628,111200,127247640,9440,9440,9440,9440,0
20240628,111100,127247640,9440,9440,9440,9440,1
20240628,111000,127238200,9420,9420,9420,9420,15
20240628,110900,127096900,9420,9420,9420,9420,25
20240628,110800,126861400,9420,9420,9420,9420,0
20240628,110700,126861400,9420,9420,9420,9420,60
20240628,110600,126296200,9430,9430,9430,9430,20
20240628,110500,126107600,9430,9430,9430,9430,100
20240628,110400,125164600,9440,9440,9440,9440,0
20240628,110300,125164600,9440,9450,9450,9420,300
20240628,110200,122330630,9450,9450,9450,9450,0
20240628,110100,122330630,9450,9450,9450,9450,0
20240628,110000,122330630,9450,9450,9450,9450,0
20240628,105900,122330630,9450,9450,9450,9450,0
20240628,105800,122330630,9450,9450,9450,9450,0
20240628,105700,122330630,9450,9450,9450,9450,0
20240628,105600,122330630,9450,9450,9450,9450,0
20240628,105500,122330630,9450,9450,9450,9450,0
20240628,105400,122330630,9450,9450,9450,9450,0
20240628,105300,122330630,9450,9450,9450,9450,0
20240628,105200,122330630,9450,9450,9450,9450,0
20240628,105100,122330630,9450,9450,9450,9450,0
20240628,105000,122330630,9450,9450,9450,9450,0
20240628,104900,122330630,9450,9420,9450,9420,2
20240628,104800,122311760,9410,9410,9410,9410,0
20240628,104700,122311760,9410,9390,9410,9390,229
20240628,104600,120161330,9370,9370,9370,9370,0
20240628,104500,120161330,9370,9370,9370,9370,0
20240628,104400,120161330,9370,9380,9380,9370,12
20240628,104300,120048870,9390,9390,9390,9390,0
20240628,104200,120048870,9390,9380,9390,9380,161
20240628,104100,118538680,9370,9370,9370,9370,200
20240628,104000,116664680,9380,9380,9380,9380,0
20240628,103900,116664680,9380,9340,9380,9340,788
20240628,103800,109300240,9340,9340,9340,9340,0
20240628,103700,109300240,9340,9340,9340,9340,0
20240628,103600,109300240,9340,9340,9340,9340,1
20240628,103500,109290900,9280,9280,9280,9280,0
20240628,103400,109290900,9280,9280,9280,9280,0
20240628,103300,109290900,9280,9280,9340,9280,22
20240628,103200,109086680,9300,9340,9340,9290,150
20240628,103100,107692120,9300,9300,9300,9300,5
20240628,103000,107645620,9340,9340,9340,9340,0
20240628,102900,107645620,9340,9340,9340,9340,1
20240628,102800,107636280,9300,9330,9340,9300,537
20240628,102700,102626090,9330,9330,9330,9330,0
20240628,102600,102626090,9330,9330,9330,9330,1
20240628,102500,102616760,9280,9280,9280,9280,0
20240628,102400,102616760,9280,9280,9280,9280,0
20240628,102300,102616760,9280,9280,9280,9280,501
20240628,102200,97967480,9290,9290,9290,9290,2
20240628,102100,97948900,9330,9330,9330,9330,20
20240628,102000,97762300,9350,9290,9350,9290,85
20240628,101900,96969050,9270,9270,9270,9270,0
20240628,101800,96969050,9270,9270,9270,9270,0
20240628,101700,96969050,9270,9310,9310,9240,1537
20240628,101600,82711920,9320,9320,9320,9320,727
20240628,101500,75936280,9310,9310,9310,9310,10
20240628,101400,75843180,9300,9320,9320,9300,300
20240628,101300,73050680,9340,9340,9340,9340,0
20240628,101200,73050680,9340,9340,9340,9340,120
20240628,101100,71929880,9350,9350,9350,9350,0
20240628,101000,71929880,9350,9330,9350,9320,54
20240628,100900,71426300,9350,9340,9350,9330,239
20240628,100800,69194150,9350,9350,9350,9350,0
20240628,100700,69194150,9350,9350,9350,9350,560
20240628,100600,63958150,9350,9350,9350,9350,0
20240628,100500,63958150,9350,9350,9350,9350,271
20240628,100400,61424300,9350,9350,9350,9350,29
20240628,100300,61153150,9350,9350,9350,9350,0
20240628,100200,61153150,9350,9350,9350,9350,0
20240628,100100,61153150,9350,9350,9350,9350,0
20240628,100000,61153150,9350,9350,9350,9350,31
20240628,095900,60863300,9350,9350,9350,9350,1
20240628,095800,60853950,9350,9350,9350,9350,1
20240628,095700,60844600,9340,9340,9340,9340,252
20240628,095600,58490920,9310,9310,9310,9310,0
20240628,095500,58490920,9310,9320,9320,9310,65
20240628,095400,57885700,9320,9310,9320,9310,369
20240628,095300,54447500,9310,9320,9320,9310,350
20240628,095200,51187890,9320,9330,9330,9320,461
20240628,095100,46890470,9330,9340,9340,9330,200
20240628,095000,45023250,9350,9350,9350,9350,2
20240628,094900,45004550,9350,9350,9350,9350,13
20240628,094800,44883000,9340,9360,9360,9340,79
20240628,094700,44144520,9370,9370,9370,9370,0
20240628,094600,44144520,9370,9370,9370,9370,0
20240628,094500,44144520,9370,9370,9370,9370,10
20240628,094400,44050820,9360,9360,9360,9360,8
20240628,094300,43975940,9360,9360,9360,9360,2
20240628,094200,43957220,9370,9370,9370,9370,0
20240628,094100,43957220,9370,9330,9370,9330,180
20240628,094000,42276540,9330,9340,9340,9330,297
20240628,093900,39502730,9340,9340,9340,9340,0
20240628,093800,39502730,9340,9340,9340,9340,0
20240628,093700,39502730,9340,9340,9340,9340,1
20240628,093600,39493390,9370,9370,9370,9370,34
20240628,093500,39174810,9320,9320,9320,9320,106
20240628,093400,38186890,9310,9310,9310,9310,0
20240628,093300,38186890,9310,9310,9310,9310,0
20240628,093200,38186890,9310,9310,9310,9310,5
20240628,093100,38140340,9310,9300,9310,9300,103
20240628,093000,37181600,9300,9340,9340,9300,355
20240628,092900,33869540,9330,9330,9330,9330,0
20240628,092800,33869540,9330,9330,9330,9330,0
20240628,092700,33869540,9330,9360,9360,9330,314
20240628,092600,30938640,9330,9340,9340,9280,772
20240628,092500,23756170,9350,9380,9380,9340,729
20240628,092400,16942080,9380,9390,9390,9380,337
20240628,092300,13780450,9400,9400,9400,9400,10
20240628,092200,13686450,9410,9420,9420,9410,133
20240628,092100,12434660,9490,9490,9490,9490,1
20240628,092000,12425170,9420,9440,9440,9420,279
20240628,091900,9792980,9440,9440,9440,9440,0
20240628,091800,9792980,9440,9450,9450,9440,36
20240628,091700,9453130,9450,9450,9450,9450,0
20240628,091600,9453130,9450,9450,9450,9450,0
20240628,091500,9453130,9450,9450,9450,9450,0
20240628,091400,9453130,9450,9450,9450,9450,0
20240628,091300,9453130,9450,9450,9450,9450,0
20240628,091200,9453130,9450,9450,9450,9450,204
20240628,091100,7525330,9450,9450,9450,9450,0
20240628,091000,7525330,9450,9450,9450,9450,0
20240628,090900,7525330,9450,9450,9450,9450,0
20240628,090800,7525330,9450,9450,9450,9450,3
20240628,090700,7496980,9550,9550,9550,9550,0
20240628,090600,7496980,9550,9540,9550,9540,69
20240628,090500,6838550,9550,9550,9550,9550,0
20240628,090400,6838550,9550,9550,9550,9550,1
20240628,090300,6829000,9420,9420,9420,9420,0
20240628,090200,6829000,9420,9420,9420,9420,0
20240628,090100,6829000,9420,9570,9570,9420,20
20240628,090000,6639100,9600,9600,9600,9400,692