KissMeData/032190/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191600,351050820,11390,11390,11390,11390,4501
20240628,191500,351050820,11390,11390,11390,11390,0
20240628,191400,351050820,11390,11390,11390,11390,0
20240628,191300,351050820,11390,11390,11390,11390,0
20240628,191200,351050820,11390,11390,11390,11390,0
20240628,191100,351050820,11390,11390,11390,11390,0
20240628,191000,351050820,11390,11390,11390,11390,0
20240628,190900,351050820,11390,11390,11390,11390,0
20240628,190800,351050820,11390,11390,11390,11390,0
20240628,190700,351050820,11390,11390,11390,11390,0
20240628,190600,351050820,11390,11390,11390,11390,0
20240628,190500,351050820,11390,11390,11390,11390,0
20240628,190400,351050820,11390,11390,11390,11390,0
20240628,190300,351050820,11390,11390,11390,11390,0
20240628,190200,351050820,11390,11390,11390,11390,0
20240628,190100,351050820,11390,11390,11390,11390,0
20240628,190000,351050820,11390,11390,11390,11390,0
20240628,185900,351050820,11390,11390,11390,11390,0
20240628,185800,351050820,11390,11390,11390,11390,0
20240628,185700,351050820,11390,11390,11390,11390,0
20240628,185600,351050820,11390,11390,11390,11390,0
20240628,185500,351050820,11390,11390,11390,11390,0
20240628,185400,351050820,11390,11390,11390,11390,0
20240628,185300,351050820,11390,11390,11390,11390,0
20240628,185200,351050820,11390,11390,11390,11390,0
20240628,185100,351050820,11390,11390,11390,11390,0
20240628,185000,351050820,11390,11390,11390,11390,0
20240628,184900,351050820,11390,11390,11390,11390,0
20240628,184800,351050820,11390,11390,11390,11390,0
20240628,184700,351050820,11390,11390,11390,11390,0
20240628,184600,351050820,11390,11390,11390,11390,4501
20240628,184500,351050820,11390,11390,11390,11390,0
20240628,184400,351050820,11390,11390,11390,11390,0
20240628,184300,351050820,11390,11390,11390,11390,0
20240628,184200,351050820,11390,11390,11390,11390,0
20240628,184100,351050820,11390,11390,11390,11390,0
20240628,184000,351050820,11390,11390,11390,11390,0
20240628,183900,351050820,11390,11390,11390,11390,0
20240628,183800,351050820,11390,11390,11390,11390,0
20240628,183700,351050820,11390,11390,11390,11390,0
20240628,183600,351050820,11390,11390,11390,11390,0
20240628,183500,351050820,11390,11390,11390,11390,0
20240628,183400,351050820,11390,11390,11390,11390,0
20240628,183300,351050820,11390,11390,11390,11390,0
20240628,183200,351050820,11390,11390,11390,11390,0
20240628,183100,351050820,11390,11390,11390,11390,0
20240628,183000,351050820,11390,11390,11390,11390,0
20240628,182900,351050820,11390,11390,11390,11390,0
20240628,182800,351050820,11390,11390,11390,11390,0
20240628,182700,351050820,11390,11390,11390,11390,0
20240628,182600,351050820,11390,11390,11390,11390,0
20240628,182500,351050820,11390,11390,11390,11390,0
20240628,182400,351050820,11390,11390,11390,11390,0
20240628,182300,351050820,11390,11390,11390,11390,0
20240628,182200,351050820,11390,11390,11390,11390,0
20240628,182100,351050820,11390,11390,11390,11390,0
20240628,182000,351050820,11390,11390,11390,11390,0
20240628,181900,351050820,11390,11390,11390,11390,0
20240628,181800,351050820,11390,11390,11390,11390,0
20240628,181700,351050820,11390,11390,11390,11390,0
20240628,181600,351050820,11390,11390,11390,11390,4501
20240628,181500,351050820,11390,11390,11390,11390,0
20240628,181400,351050820,11390,11390,11390,11390,0
20240628,181300,351050820,11390,11390,11390,11390,0
20240628,181200,351050820,11390,11390,11390,11390,0
20240628,181100,351050820,11390,11390,11390,11390,0
20240628,181000,351050820,11390,11390,11390,11390,0
20240628,180900,351050820,11390,11390,11390,11390,0
20240628,180800,351050820,11390,11390,11390,11390,0
20240628,180700,351050820,11390,11390,11390,11390,0
20240628,180600,351050820,11390,11390,11390,11390,0
20240628,180500,351050820,11390,11390,11390,11390,0
20240628,180400,351050820,11390,11390,11390,11390,0
20240628,180300,351050820,11390,11390,11390,11390,0
20240628,180200,351050820,11390,11390,11390,11390,0
20240628,180100,351050820,11390,11390,11390,11390,0
20240628,180000,351050820,11390,11390,11390,11390,0
20240628,175900,351050820,11390,11390,11390,11390,0
20240628,175800,351050820,11390,11390,11390,11390,0
20240628,175700,351050820,11390,11390,11390,11390,0
20240628,175600,351050820,11390,11390,11390,11390,0
20240628,175500,351050820,11390,11390,11390,11390,0
20240628,175400,351050820,11390,11390,11390,11390,0
20240628,175300,351050820,11390,11390,11390,11390,0
20240628,175200,351050820,11390,11390,11390,11390,0
20240628,175100,351050820,11390,11390,11390,11390,0
20240628,175000,351050820,11390,11390,11390,11390,0
20240628,174900,351050820,11390,11390,11390,11390,0
20240628,174800,351050820,11390,11390,11390,11390,0
20240628,174700,351050820,11390,11390,11390,11390,0
20240628,174600,351050820,11390,11390,11390,11390,4501
20240628,174500,351050820,11390,11390,11390,11390,0
20240628,174400,351050820,11390,11390,11390,11390,0
20240628,174300,351050820,11390,11390,11390,11390,0
20240628,174200,351050820,11390,11390,11390,11390,0
20240628,174100,351050820,11390,11390,11390,11390,0
20240628,174000,351050820,11390,11390,11390,11390,0
20240628,173900,351050820,11390,11390,11390,11390,0
20240628,173800,351050820,11390,11390,11390,11390,0
20240628,173700,351050820,11390,11390,11390,11390,0
20240628,173600,351050820,11390,11390,11390,11390,0
20240628,173500,351050820,11390,11390,11390,11390,0
20240628,173400,351050820,11390,11390,11390,11390,0
20240628,173300,351050820,11390,11390,11390,11390,0
20240628,173200,351050820,11390,11390,11390,11390,0
20240628,173100,351050820,11390,11390,11390,11390,0
20240628,173000,351050820,11390,11390,11390,11390,0
20240628,172900,351050820,11390,11390,11390,11390,0
20240628,172800,351050820,11390,11390,11390,11390,0
20240628,172700,351050820,11390,11390,11390,11390,0
20240628,172600,351050820,11390,11390,11390,11390,0
20240628,172500,351050820,11390,11390,11390,11390,0
20240628,172400,351050820,11390,11390,11390,11390,0
20240628,172300,351050820,11390,11390,11390,11390,0
20240628,172200,351050820,11390,11390,11390,11390,0
20240628,172100,351050820,11390,11390,11390,11390,0
20240628,172000,351050820,11390,11390,11390,11390,0
20240628,171900,351050820,11390,11390,11390,11390,0
20240628,171800,351050820,11390,11390,11390,11390,0
20240628,171700,351050820,11390,11390,11390,11390,0
20240628,171600,351050820,11390,11390,11390,11390,4501
20240628,171500,351050820,11390,11390,11390,11390,0
20240628,171400,351050820,11390,11390,11390,11390,0
20240628,171300,351050820,11390,11390,11390,11390,0
20240628,171200,351050820,11390,11390,11390,11390,0
20240628,171100,351050820,11390,11390,11390,11390,0
20240628,171000,351050820,11390,11390,11390,11390,0
20240628,170900,351050820,11390,11390,11390,11390,0
20240628,170800,351050820,11390,11390,11390,11390,0
20240628,170700,351050820,11390,11390,11390,11390,0
20240628,170600,351050820,11390,11390,11390,11390,0
20240628,170500,351050820,11390,11390,11390,11390,0
20240628,170400,351050820,11390,11390,11390,11390,0
20240628,170300,351050820,11390,11390,11390,11390,0
20240628,170200,351050820,11390,11390,11390,11390,0
20240628,170100,351050820,11390,11390,11390,11390,0
20240628,170000,351050820,11390,11390,11390,11390,0
20240628,165900,351050820,11390,11390,11390,11390,0
20240628,165800,351050820,11390,11390,11390,11390,0
20240628,165700,351050820,11390,11390,11390,11390,0
20240628,165600,351050820,11390,11390,11390,11390,0
20240628,165500,351050820,11390,11390,11390,11390,0
20240628,165400,351050820,11390,11390,11390,11390,0
20240628,165300,351050820,11390,11390,11390,11390,0
20240628,165200,351050820,11390,11390,11390,11390,0
20240628,165100,351050820,11390,11390,11390,11390,0
20240628,165000,351050820,11390,11390,11390,11390,0
20240628,164900,351050820,11390,11390,11390,11390,0
20240628,164800,351050820,11390,11390,11390,11390,0
20240628,164700,351050820,11390,11390,11390,11390,0
20240628,164600,351050820,11390,11390,11390,11390,4501
20240628,164500,351050820,11390,11390,11390,11390,0
20240628,164400,351050820,11390,11390,11390,11390,0
20240628,164300,351050820,11390,11390,11390,11390,0
20240628,164200,351050820,11390,11390,11390,11390,0
20240628,164100,351050820,11390,11390,11390,11390,0
20240628,164000,351050820,11390,11390,11390,11390,0
20240628,163900,351050820,11390,11390,11390,11390,0
20240628,163800,351050820,11390,11390,11390,11390,0
20240628,163700,351050820,11390,11390,11390,11390,0
20240628,163600,351050820,11390,11390,11390,11390,0
20240628,163500,351050820,11390,11390,11390,11390,0
20240628,163400,351050820,11390,11390,11390,11390,0
20240628,163300,351050820,11390,11390,11390,11390,0
20240628,163200,351050820,11390,11390,11390,11390,0
20240628,163100,351050820,11390,11390,11390,11390,0
20240628,163000,351050820,11390,11390,11390,11390,0
20240628,162900,351050820,11390,11390,11390,11390,0
20240628,162800,351050820,11390,11390,11390,11390,0
20240628,162700,351050820,11390,11390,11390,11390,0
20240628,162600,351050820,11390,11390,11390,11390,0
20240628,162500,351050820,11390,11390,11390,11390,0
20240628,162400,351050820,11390,11390,11390,11390,0
20240628,162300,351050820,11390,11390,11390,11390,0
20240628,162200,351050820,11390,11390,11390,11390,0
20240628,162100,351050820,11390,11390,11390,11390,0
20240628,162000,351050820,11390,11390,11390,11390,0
20240628,161900,351050820,11390,11390,11390,11390,0
20240628,161800,351050820,11390,11390,11390,11390,0
20240628,161700,351050820,11390,11390,11390,11390,0
20240628,161600,351050820,11390,11390,11390,11390,4501
20240628,161500,351050820,11390,11390,11390,11390,0
20240628,161400,351050820,11390,11390,11390,11390,0
20240628,161300,351050820,11390,11390,11390,11390,0
20240628,161200,351050820,11390,11390,11390,11390,0
20240628,161100,351050820,11390,11390,11390,11390,0
20240628,161000,351050820,11390,11390,11390,11390,0
20240628,160900,351050820,11390,11390,11390,11390,0
20240628,160800,351050820,11390,11390,11390,11390,0
20240628,160700,351050820,11390,11390,11390,11390,0
20240628,160600,351050820,11390,11390,11390,11390,0
20240628,160500,351050820,11390,11390,11390,11390,0
20240628,160400,351050820,11390,11390,11390,11390,0
20240628,160300,351050820,11390,11390,11390,11390,0
20240628,160200,351050820,11390,11390,11390,11390,0
20240628,160100,351050820,11390,11390,11390,11390,0
20240628,160000,351050820,11390,11390,11390,11390,0
20240628,155900,351050820,11390,11390,11390,11390,0
20240628,155800,351050820,11390,11390,11390,11390,0
20240628,155700,351050820,11390,11390,11390,11390,0
20240628,155600,351050820,11390,11390,11390,11390,0
20240628,155500,351050820,11390,11390,11390,11390,0
20240628,155400,351050820,11390,11390,11390,11390,0
20240628,155300,351050820,11390,11390,11390,11390,0
20240628,155200,351050820,11390,11390,11390,11390,0
20240628,155100,351050820,11390,11390,11390,11390,0
20240628,155000,351050820,11390,11390,11390,11390,0
20240628,154900,351050820,11390,11390,11390,11390,0
20240628,154800,351050820,11390,11390,11390,11390,0
20240628,154700,351050820,11390,11390,11390,11390,0
20240628,154600,351050820,11390,11390,11390,11390,4501
20240628,154500,351050820,11390,11390,11390,11390,0
20240628,154400,351050820,11390,11390,11390,11390,0
20240628,154300,351050820,11390,11390,11390,11390,0
20240628,154200,351050820,11390,11390,11390,11390,0
20240628,154100,351050820,11390,11390,11390,11390,0
20240628,154000,351050820,11390,11390,11390,11390,0
20240628,153900,351050820,11390,11390,11390,11390,0
20240628,153800,351050820,11390,11390,11390,11390,0
20240628,153700,351050820,11390,11390,11390,11390,0
20240628,153600,351050820,11390,11390,11390,11390,0
20240628,153500,351050820,11390,11390,11390,11390,0
20240628,153400,351050820,11390,11390,11390,11390,0
20240628,153300,351050820,11390,11390,11390,11390,0
20240628,153200,351050820,11390,11390,11390,11390,0
20240628,153100,351050820,11390,11390,11390,11390,0
20240628,153000,351050820,11390,11390,11390,11390,4501
20240628,152900,299784430,11420,11420,11420,11420,0
20240628,152800,299784430,11420,11420,11420,11420,0
20240628,152700,299784430,11420,11420,11420,11420,0
20240628,152600,299784430,11420,11420,11420,11420,0
20240628,152500,299784430,11420,11420,11420,11420,0
20240628,152400,299784430,11420,11420,11420,11420,0
20240628,152300,299784430,11420,11420,11420,11420,0
20240628,152200,299784430,11420,11420,11420,11420,0
20240628,152100,299784430,11420,11420,11420,11420,0
20240628,152000,299784430,11420,11420,11420,11420,0
20240628,151900,299784430,11420,11420,11420,11420,316
20240628,151800,296175710,11420,11420,11420,11420,0
20240628,151700,296175710,11420,11420,11430,11420,71
20240628,151600,295364880,11420,11420,11420,11420,87
20240628,151500,294371340,11430,11430,11430,11430,1
20240628,151400,294359910,11430,11430,11430,11430,0
20240628,151300,294359910,11430,11430,11430,11430,0
20240628,151200,294359910,11430,11420,11430,11420,148
20240628,151100,292669740,11420,11420,11420,11420,0
20240628,151000,292669740,11420,11420,11420,11420,0
20240628,150900,292669740,11420,11420,11420,11420,167
20240628,150800,290762600,11430,11420,11430,11420,51
20240628,150700,290180170,11430,11420,11430,11420,2
20240628,150600,290157320,11430,11430,11430,11430,10
20240628,150500,290043020,11430,11430,11430,11430,0
20240628,150400,290043020,11430,11430,11430,11430,1
20240628,150300,290031590,11410,11410,11410,11410,0
20240628,150200,290031590,11410,11410,11410,11410,0
20240628,150100,290031590,11410,11410,11410,11410,0
20240628,150000,290031590,11410,11410,11410,11410,26
20240628,145900,289734930,11420,11420,11420,11420,157
20240628,145800,287941990,11430,11430,11430,11430,0
20240628,145700,287941990,11430,11430,11430,11430,0
20240628,145600,287941990,11430,11430,11430,11430,0
20240628,145500,287941990,11430,11430,11430,11430,28
20240628,145400,287621950,11440,11440,11440,11440,0
20240628,145300,287621950,11440,11440,11440,11440,0
20240628,145200,287621950,11440,11440,11440,11440,0
20240628,145100,287621950,11440,11440,11440,11440,0
20240628,145000,287621950,11440,11440,11440,11440,0
20240628,144900,287621950,11440,11440,11440,11440,0
20240628,144800,287621950,11440,11440,11440,11440,0
20240628,144700,287621950,11440,11440,11440,11440,0
20240628,144600,287621950,11440,11440,11440,11440,0
20240628,144500,287621950,11440,11440,11440,11440,0
20240628,144400,287621950,11440,11440,11440,11440,0
20240628,144300,287621950,11440,11440,11440,11440,11
20240628,144200,287496110,11440,11440,11440,11440,0
20240628,144100,287496110,11440,11440,11440,11440,0
20240628,144000,287496110,11440,11440,11440,11440,0
20240628,143900,287496110,11440,11440,11440,11440,0
20240628,143800,287496110,11440,11440,11440,11440,0
20240628,143700,287496110,11440,11440,11440,11440,1
20240628,143600,287484670,11420,11420,11420,11420,0
20240628,143500,287484670,11420,11420,11420,11420,0
20240628,143400,287484670,11420,11410,11420,11410,64
20240628,143300,286754410,11410,11410,11410,11410,3
20240628,143200,286720180,11410,11410,11410,11410,0
20240628,143100,286720180,11410,11410,11410,11410,27
20240628,143000,286412110,11410,11400,11410,11400,101
20240628,142900,285259710,11410,11410,11410,11410,200
20240628,142800,282977710,11410,11400,11410,11400,152
20240628,142700,281243860,11410,11410,11410,11410,1
20240628,142600,281232450,11430,11430,11430,11430,0
20240628,142500,281232450,11430,11430,11430,11430,0
20240628,142400,281232450,11430,11430,11430,11430,0
20240628,142300,281232450,11430,11410,11430,11400,804
20240628,142200,272062550,11430,11430,11430,11430,0
20240628,142100,272062550,11430,11430,11430,11430,0
20240628,142000,272062550,11430,11430,11430,11430,0
20240628,141900,272062550,11430,11430,11430,11430,50
20240628,141800,271491050,11440,11440,11440,11440,0
20240628,141700,271491050,11440,11440,11440,11440,1
20240628,141600,271479610,11440,11440,11440,11440,7
20240628,141500,271399530,11440,11410,11440,11410,101
20240628,141400,270247090,11410,11410,11410,11410,1050
20240628,141300,258266590,11440,11440,11440,11440,0
20240628,141200,258266590,11440,11440,11440,11440,0
20240628,141100,258266590,11440,11440,11440,11440,0
20240628,141000,258266590,11440,11440,11440,11440,0
20240628,140900,258266590,11440,11420,11440,11420,31
20240628,140800,257912550,11420,11420,11420,11420,60
20240628,140700,257227350,11420,11430,11430,11420,2610
20240628,140600,227415160,11440,11440,11440,11440,0
20240628,140500,227415160,11440,11440,11440,11440,0
20240628,140400,227415160,11440,11440,11440,11440,0
20240628,140300,227415160,11440,11440,11440,11440,3
20240628,140200,227380840,11440,11440,11440,11440,0
20240628,140100,227380840,11440,11440,11440,11440,0
20240628,140000,227380840,11440,11440,11440,11440,0
20240628,135900,227380840,11440,11440,11440,11440,0
20240628,135800,227380840,11440,11440,11440,11440,184
20240628,135700,225275880,11440,11440,11440,11440,0
20240628,135600,225275880,11440,11440,11440,11440,0
20240628,135500,225275880,11440,11440,11440,11440,370
20240628,135400,221043080,11450,11450,11450,11450,0
20240628,135300,221043080,11450,11450,11450,11450,0
20240628,135200,221043080,11450,11450,11450,11450,0
20240628,135100,221043080,11450,11450,11450,11450,0
20240628,135000,221043080,11450,11450,11450,11450,0
20240628,134900,221043080,11450,11450,11450,11450,0
20240628,134800,221043080,11450,11450,11450,11450,0
20240628,134700,221043080,11450,11450,11450,11450,0
20240628,134600,221043080,11450,11450,11450,11450,1
20240628,134500,221031630,11450,11450,11450,11450,5
20240628,134400,220974380,11450,11450,11450,11450,0
20240628,134300,220974380,11450,11450,11450,11450,0
20240628,134200,220974380,11450,11450,11450,11450,0
20240628,134100,220974380,11450,11440,11450,11440,50
20240628,134000,220402340,11430,11430,11430,11430,0
20240628,133900,220402340,11430,11430,11430,11430,0
20240628,133800,220402340,11430,11430,11430,11430,1
20240628,133700,220390910,11430,11430,11430,11430,0
20240628,133600,220390910,11430,11440,11440,11430,1064
20240628,133500,208229170,11440,11440,11440,11440,0
20240628,133400,208229170,11440,11440,11440,11440,0
20240628,133300,208229170,11440,11440,11440,11440,0
20240628,133200,208229170,11440,11440,11440,11440,1
20240628,133100,208217730,11440,11440,11440,11430,642
20240628,133000,200879600,11440,11440,11440,11440,4
20240628,132900,200833840,11440,11440,11440,11440,0
20240628,132800,200833840,11440,11440,11440,11440,34
20240628,132700,200444880,11440,11440,11440,11440,100
20240628,132600,199300880,11440,11440,11440,11440,12
20240628,132500,199163600,11440,11440,11440,11440,0
20240628,132400,199163600,11440,11440,11440,11440,160
20240628,132300,197333200,11460,11460,11460,11460,0
20240628,132200,197333200,11460,11460,11460,11460,0
20240628,132100,197333200,11460,11460,11460,11460,37
20240628,132000,196909180,11460,11460,11460,11460,0
20240628,131900,196909180,11460,11450,11460,11450,12
20240628,131800,196771670,11460,11460,11460,11460,0
20240628,131700,196771670,11460,11460,11460,11460,0
20240628,131600,196771670,11460,11460,11460,11460,0
20240628,131500,196771670,11460,11460,11460,11460,0
20240628,131400,196771670,11460,11460,11460,11460,1
20240628,131300,196760210,11440,11440,11440,11440,0
20240628,131200,196760210,11440,11440,11440,11440,0
20240628,131100,196760210,11440,11440,11440,11440,0
20240628,131000,196760210,11440,11440,11440,11440,1
20240628,130900,196748770,11460,11460,11460,11460,1
20240628,130800,196737310,11440,11440,11440,11440,0
20240628,130700,196737310,11440,11440,11440,11440,1
20240628,130600,196725870,11460,11460,11460,11460,0
20240628,130500,196725870,11460,11460,11460,11460,1
20240628,130400,196714410,11430,11430,11430,11430,0
20240628,130300,196714410,11430,11430,11430,11430,1
20240628,130200,196702980,11460,11430,11460,11430,2
20240628,130100,196680090,11460,11460,11460,11460,0
20240628,130000,196680090,11460,11460,11460,11460,0
20240628,125900,196680090,11460,11460,11460,11460,0
20240628,125800,196680090,11460,11460,11460,11460,0
20240628,125700,196680090,11460,11460,11460,11460,0
20240628,125600,196680090,11460,11460,11460,11460,0
20240628,125500,196680090,11460,11460,11460,11460,1
20240628,125400,196668630,11430,11430,11460,11430,33
20240628,125300,196291410,11440,11440,11440,11440,63
20240628,125200,195570690,11440,11440,11440,11440,0
20240628,125100,195570690,11440,11430,11440,11430,321
20240628,125000,191899650,11440,11440,11440,11440,286
20240628,124900,188627810,11450,11450,11450,11450,0
20240628,124800,188627810,11450,11450,11450,11450,39
20240628,124700,188181260,11450,11450,11450,11450,1
20240628,124600,188169810,11460,11460,11460,11460,0
20240628,124500,188169810,11460,11440,11460,11440,2
20240628,124400,188146910,11440,11440,11440,11440,1
20240628,124300,188135470,11450,11450,11450,11450,111
20240628,124200,186864520,11450,11450,11450,11450,64
20240628,124100,186131720,11450,11450,11450,11450,1
20240628,124000,186120270,11440,11440,11440,11440,1
20240628,123900,186108830,11450,11450,11450,11450,0
20240628,123800,186108830,11450,11450,11450,11450,0
20240628,123700,186108830,11450,11450,11450,11450,0
20240628,123600,186108830,11450,11450,11450,11450,0
20240628,123500,186108830,11450,11450,11450,11450,1
20240628,123400,186097380,11440,11440,11440,11440,13
20240628,123300,185948660,11450,11450,11450,11450,0
20240628,123200,185948660,11450,11450,11450,11440,3
20240628,123100,185914320,11450,11440,11450,11440,301
20240628,123000,182470870,11450,11450,11450,11450,0
20240628,122900,182470870,11450,11450,11450,11450,0
20240628,122800,182470870,11450,11450,11450,11450,1
20240628,122700,182459420,11440,11440,11440,11440,1
20240628,122600,182447980,11450,11450,11450,11450,0
20240628,122500,182447980,11450,11440,11450,11440,2
20240628,122400,182425090,11440,11440,11440,11440,56
20240628,122300,181784450,11440,11440,11440,11440,0
20240628,122200,181784450,11440,11440,11440,11440,0
20240628,122100,181784450,11440,11440,11440,11440,0
20240628,122000,181784450,11440,11430,11440,11430,2
20240628,121900,181761580,11440,11440,11440,11440,0
20240628,121800,181761580,11440,11440,11440,11440,0
20240628,121700,181761580,11440,11440,11440,11440,0
20240628,121600,181761580,11440,11440,11440,11440,0
20240628,121500,181761580,11440,11430,11440,11430,44
20240628,121400,181258650,11430,11440,11440,11430,2
20240628,121300,181235780,11430,11430,11430,11430,178
20240628,121200,179201240,11440,11440,11440,11440,0
20240628,121100,179201240,11440,11440,11440,11440,0
20240628,121000,179201240,11440,11440,11440,11440,0
20240628,120900,179201240,11440,11440,11440,11440,0
20240628,120800,179201240,11440,11440,11440,11440,0
20240628,120700,179201240,11440,11440,11440,11440,163
20240628,120600,177336520,11450,11450,11450,11450,0
20240628,120500,177336520,11450,11450,11450,11450,0
20240628,120400,177336520,11450,11440,11450,11440,2
20240628,120300,177313630,11450,11450,11450,11450,1
20240628,120200,177302180,11450,11450,11450,11440,12
20240628,120100,177164790,11450,11450,11450,11450,0
20240628,120000,177164790,11450,11450,11450,11430,3
20240628,115900,177130460,11440,11440,11440,11440,1
20240628,115800,177119020,11450,11450,11450,11450,1
20240628,115700,177107570,11430,11430,11430,11430,1
20240628,115600,177096140,11450,11450,11450,11450,1
20240628,115500,177084690,11430,11430,11430,11430,1
20240628,115400,177073260,11450,11450,11450,11450,2
20240628,115300,177050360,11450,11450,11450,11450,1
20240628,115200,177038910,11430,11430,11430,11430,3
20240628,115100,177004620,11450,11450,11450,11450,0
20240628,115000,177004620,11450,11450,11450,11450,0
20240628,114900,177004620,11450,11450,11450,11450,0
20240628,114800,177004620,11450,11450,11450,11450,1
20240628,114700,176993170,11430,11450,11450,11430,2
20240628,114600,176970290,11430,11450,11450,11430,729
20240628,114500,168631010,11440,11430,11440,11430,322
20240628,114400,164947340,11440,11430,11440,11430,54
20240628,114300,164329600,11440,11440,11440,11430,851
20240628,114200,154596400,11440,11450,11450,11440,82
20240628,114100,153657620,11450,11450,11450,11450,61
20240628,114000,152959170,11450,11450,11450,11450,0
20240628,113900,152959170,11450,11450,11450,11450,0
20240628,113800,152959170,11450,11450,11450,11450,0
20240628,113700,152959170,11450,11450,11450,11450,0
20240628,113600,152959170,11450,11440,11450,11440,2
20240628,113500,152936280,11430,11430,11430,11430,0
20240628,113400,152936280,11430,11430,11430,11430,0
20240628,113300,152936280,11430,11430,11430,11430,0
20240628,113200,152936280,11430,11430,11430,11430,0
20240628,113100,152936280,11430,11430,11430,11430,10
20240628,113000,152821980,11430,11430,11430,11430,31
20240628,112900,152467650,11430,11430,11430,11430,0
20240628,112800,152467650,11430,11430,11430,11430,0
20240628,112700,152467650,11430,11440,11440,11430,50
20240628,112600,151896100,11430,11430,11430,11430,0
20240628,112500,151896100,11430,11430,11430,11430,0
20240628,112400,151896100,11430,11430,11430,11430,1
20240628,112300,151884670,11430,11430,11430,11430,0
20240628,112200,151884670,11430,11430,11430,11430,1
20240628,112100,151873240,11430,11430,11430,11430,100
20240628,112000,150730240,11430,11430,11430,11430,0
20240628,111900,150730240,11430,11430,11430,11430,0
20240628,111800,150730240,11430,11430,11430,11430,0
20240628,111700,150730240,11430,11430,11430,11430,0
20240628,111600,150730240,11430,11430,11430,11430,58
20240628,111500,150067300,11430,11440,11440,11430,1642
20240628,111400,131289230,11440,11440,11440,11440,0
20240628,111300,131289230,11440,11440,11440,11440,0
20240628,111200,131289230,11440,11460,11460,11440,40
20240628,111100,130831530,11460,11460,11460,11460,0
20240628,111000,130831530,11460,11460,11460,11460,0
20240628,110900,130831530,11460,11460,11460,11460,0
20240628,110800,130831530,11460,11460,11460,11450,9
20240628,110700,130728410,11460,11460,11460,11460,21
20240628,110600,130487750,11460,11460,11460,11460,218
20240628,110500,127989470,11460,11460,11460,11460,476
20240628,110400,122534510,11460,11460,11460,11460,0
20240628,110300,122534510,11460,11470,11470,11460,102
20240628,110200,121364580,11460,11460,11460,11460,1
20240628,110100,121353120,11470,11470,11470,11470,2
20240628,110000,121330180,11460,11460,11470,11460,161
20240628,105900,119485110,11460,11450,11460,11450,552
20240628,105800,113164700,11440,11440,11440,11440,102
20240628,105700,111997820,11430,11430,11430,11430,1
20240628,105600,111986390,11440,11440,11440,11440,0
20240628,105500,111986390,11440,11430,11440,11430,101
20240628,105400,110830960,11430,11430,11430,11430,63
20240628,105300,110110870,11430,11430,11430,11430,0
20240628,105200,110110870,11430,11430,11430,11430,62
20240628,105100,109402210,11430,11420,11430,11420,233
20240628,105000,106740020,11420,11420,11420,11420,3
20240628,104900,106705760,11420,11430,11430,11420,19
20240628,104800,106488770,11430,11430,11430,11430,196
20240628,104700,104248490,11430,11430,11430,11430,18
20240628,104600,104042750,11430,11430,11430,11430,0
20240628,104500,104042750,11430,11430,11430,11430,1
20240628,104400,104031320,11430,11440,11440,11420,35
20240628,104300,103631530,11440,11440,11440,11440,1
20240628,104200,103620090,11430,11430,11430,11430,0
20240628,104100,103620090,11430,11430,11430,11430,0
20240628,104000,103620090,11430,11430,11430,11430,0
20240628,103900,103620090,11430,11430,11430,11430,0
20240628,103800,103620090,11430,11430,11430,11430,0
20240628,103700,103620090,11430,11430,11430,11430,0
20240628,103600,103620090,11430,11430,11430,11430,0
20240628,103500,103620090,11430,11430,11430,11430,30
20240628,103400,103277190,11420,11420,11420,11420,2
20240628,103300,103254350,11420,11420,11420,11420,0
20240628,103200,103254350,11420,11420,11420,11420,1
20240628,103100,103242930,11440,11440,11440,11440,0
20240628,103000,103242930,11440,11430,11440,11430,1158
20240628,102900,90006980,11420,11420,11420,11420,0
20240628,102800,90006980,11420,11420,11420,11420,0
20240628,102700,90006980,11420,11410,11430,11410,1238
20240628,102600,75860640,11410,11420,11420,11410,15
20240628,102500,75689350,11420,11410,11420,11410,55
20240628,102400,75061750,11410,11410,11410,11410,105
20240628,102300,73863700,11410,11410,11410,11410,13
20240628,102200,73715370,11410,11410,11410,11410,2
20240628,102100,73692550,11400,11400,11400,11400,403
20240628,102000,69098350,11400,11400,11400,11400,48
20240628,101900,68551150,11410,11410,11410,11410,10
20240628,101800,68437050,11400,11400,11400,11400,0
20240628,101700,68437050,11400,11400,11400,11400,1
20240628,101600,68425650,11400,11400,11400,11400,0
20240628,101500,68425650,11400,11400,11400,11400,601
20240628,101400,61574250,11400,11400,11400,11400,1
20240628,101300,61562850,11410,11410,11410,11410,14
20240628,101200,61403110,11410,11410,11410,11410,0
20240628,101100,61403110,11410,11410,11410,11410,58
20240628,101000,60741330,11410,11410,11410,11410,0
20240628,100900,60741330,11410,11410,11410,11410,108
20240628,100800,59509050,11410,11410,11410,11410,0
20240628,100700,59509050,11410,11410,11410,11410,0
20240628,100600,59509050,11410,11410,11410,11410,154
20240628,100500,57751910,11410,11410,11410,11410,0
20240628,100400,57751910,11410,11410,11410,11410,1
20240628,100300,57740500,11410,11410,11410,11410,0
20240628,100200,57740500,11410,11420,11420,11410,2
20240628,100100,57717670,11410,11410,11410,11410,80
20240628,100000,56804870,11410,11410,11410,11410,1574
20240628,095900,38845530,11420,11420,11420,11420,10
20240628,095800,38731330,11420,11420,11420,11420,5
20240628,095700,38674230,11420,11420,11420,11420,7
20240628,095600,38594290,11420,11420,11420,11420,10
20240628,095500,38480090,11410,11410,11410,11410,395
20240628,095400,33973140,11410,11410,11410,11410,0
20240628,095300,33973140,11410,11410,11410,11410,0
20240628,095200,33973140,11410,11410,11410,11410,1
20240628,095100,33961730,11410,11410,11410,11410,0
20240628,095000,33961730,11410,11410,11410,11410,1
20240628,094900,33950320,11430,11430,11430,11430,12
20240628,094800,33813160,11410,11410,11410,11410,0
20240628,094700,33813160,11410,11430,11430,11410,19
20240628,094600,33596090,11430,11430,11430,11430,76
20240628,094500,32727410,11430,11430,11440,11430,227
20240628,094400,30132780,11430,11440,11440,11430,2
20240628,094300,30109910,11440,11440,11440,11440,0
20240628,094200,30109910,11440,11440,11440,11440,0
20240628,094100,30109910,11440,11440,11440,11440,1
20240628,094000,30098470,11430,11430,11430,11430,1
20240628,093900,30087040,11410,11410,11410,11410,0
20240628,093800,30087040,11410,11410,11410,11410,0
20240628,093700,30087040,11410,11410,11410,11410,15
20240628,093600,29915890,11410,11410,11410,11410,0
20240628,093500,29915890,11410,11410,11410,11410,0
20240628,093400,29915890,11410,11410,11410,11410,9
20240628,093300,29813200,11440,11440,11440,11440,0
20240628,093200,29813200,11440,11440,11440,11440,0
20240628,093100,29813200,11440,11440,11440,11440,0
20240628,093000,29813200,11440,11440,11440,11440,0
20240628,092900,29813200,11440,11440,11440,11440,1
20240628,092800,29801760,11410,11410,11410,11410,50
20240628,092700,29231260,11410,11410,11410,11410,1
20240628,092600,29219850,11430,11430,11430,11430,0
20240628,092500,29219850,11430,11430,11430,11430,0
20240628,092400,29219850,11430,11430,11430,11430,0
20240628,092300,29219850,11430,11430,11430,11430,88
20240628,092200,28214010,11430,11430,11430,11430,1
20240628,092100,28202580,11400,11420,11420,11400,111
20240628,092000,26936160,11400,11400,11400,11400,1
20240628,091900,26924760,11400,11400,11400,11400,111
20240628,091800,25659360,11400,11400,11400,11400,774
20240628,091700,16835760,11390,11390,11390,11390,0
20240628,091600,16835760,11390,11390,11390,11390,0
20240628,091500,16835760,11390,11390,11390,11390,1
20240628,091400,16824370,11390,11390,11390,11390,30
20240628,091300,16482670,11390,11390,11390,11390,15
20240628,091200,16311820,11380,11380,11390,11380,49
20240628,091100,15754060,11370,11380,11400,11370,311
20240628,091000,12216870,11380,11390,11390,11380,285
20240628,090900,8972590,11400,11400,11400,11400,301
20240628,090800,5541190,11400,11400,11410,11400,245
20240628,090700,2748180,11400,11400,11400,11400,51
20240628,090600,2166780,11400,11400,11420,11400,61
20240628,090500,1471180,11410,11410,11410,11410,18
20240628,090400,1265800,11410,11410,11410,11410,9
20240628,090300,1163110,11420,11420,11420,11420,3
20240628,090200,1128850,11410,11410,11410,11410,2
20240628,090100,1106030,11400,11400,11400,11400,0
20240628,090000,1106030,11400,11400,11410,11400,97