KissMeData/080470/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,195800,49264745,4205,4205,4205,4205,46
20240628,195700,49264745,4205,4205,4205,4205,0
20240628,195600,49264745,4205,4205,4205,4205,0
20240628,195500,49264745,4205,4205,4205,4205,0
20240628,195400,49264745,4205,4205,4205,4205,0
20240628,195300,49264745,4205,4205,4205,4205,0
20240628,195200,49264745,4205,4205,4205,4205,0
20240628,195100,49264745,4205,4205,4205,4205,0
20240628,195000,49264745,4205,4205,4205,4205,0
20240628,194900,49264745,4205,4205,4205,4205,0
20240628,194800,49264745,4205,4205,4205,4205,0
20240628,194700,49264745,4205,4205,4205,4205,0
20240628,194600,49264745,4205,4205,4205,4205,0
20240628,194500,49264745,4205,4205,4205,4205,0
20240628,194400,49264745,4205,4205,4205,4205,0
20240628,194300,49264745,4205,4205,4205,4205,0
20240628,194200,49264745,4205,4205,4205,4205,0
20240628,194100,49264745,4205,4205,4205,4205,0
20240628,194000,49264745,4205,4205,4205,4205,0
20240628,193900,49264745,4205,4205,4205,4205,0
20240628,193800,49264745,4205,4205,4205,4205,0
20240628,193700,49264745,4205,4205,4205,4205,0
20240628,193600,49264745,4205,4205,4205,4205,0
20240628,193500,49264745,4205,4205,4205,4205,0
20240628,193400,49264745,4205,4205,4205,4205,0
20240628,193300,49264745,4205,4205,4205,4205,0
20240628,193200,49264745,4205,4205,4205,4205,0
20240628,193100,49264745,4205,4205,4205,4205,0
20240628,193000,49264745,4205,4205,4205,4205,0
20240628,192900,49264745,4205,4205,4205,4205,0
20240628,192800,49264745,4205,4205,4205,4205,46
20240628,192700,49264745,4205,4205,4205,4205,0
20240628,192600,49264745,4205,4205,4205,4205,0
20240628,192500,49264745,4205,4205,4205,4205,0
20240628,192400,49264745,4205,4205,4205,4205,0
20240628,192300,49264745,4205,4205,4205,4205,0
20240628,192200,49264745,4205,4205,4205,4205,0
20240628,192100,49264745,4205,4205,4205,4205,0
20240628,192000,49264745,4205,4205,4205,4205,0
20240628,191900,49264745,4205,4205,4205,4205,0
20240628,191800,49264745,4205,4205,4205,4205,0
20240628,191700,49264745,4205,4205,4205,4205,0
20240628,191600,49264745,4205,4205,4205,4205,0
20240628,191500,49264745,4205,4205,4205,4205,0
20240628,191400,49264745,4205,4205,4205,4205,0
20240628,191300,49264745,4205,4205,4205,4205,0
20240628,191200,49264745,4205,4205,4205,4205,0
20240628,191100,49264745,4205,4205,4205,4205,0
20240628,191000,49264745,4205,4205,4205,4205,0
20240628,190900,49264745,4205,4205,4205,4205,0
20240628,190800,49264745,4205,4205,4205,4205,0
20240628,190700,49264745,4205,4205,4205,4205,0
20240628,190600,49264745,4205,4205,4205,4205,0
20240628,190500,49264745,4205,4205,4205,4205,0
20240628,190400,49264745,4205,4205,4205,4205,0
20240628,190300,49264745,4205,4205,4205,4205,0
20240628,190200,49264745,4205,4205,4205,4205,0
20240628,190100,49264745,4205,4205,4205,4205,0
20240628,190000,49264745,4205,4205,4205,4205,0
20240628,185900,49264745,4205,4205,4205,4205,0
20240628,185800,49264745,4205,4205,4205,4205,46
20240628,185700,49264745,4205,4205,4205,4205,0
20240628,185600,49264745,4205,4205,4205,4205,0
20240628,185500,49264745,4205,4205,4205,4205,0
20240628,185400,49264745,4205,4205,4205,4205,0
20240628,185300,49264745,4205,4205,4205,4205,0
20240628,185200,49264745,4205,4205,4205,4205,0
20240628,185100,49264745,4205,4205,4205,4205,0
20240628,185000,49264745,4205,4205,4205,4205,0
20240628,184900,49264745,4205,4205,4205,4205,0
20240628,184800,49264745,4205,4205,4205,4205,0
20240628,184700,49264745,4205,4205,4205,4205,0
20240628,184600,49264745,4205,4205,4205,4205,0
20240628,184500,49264745,4205,4205,4205,4205,0
20240628,184400,49264745,4205,4205,4205,4205,0
20240628,184300,49264745,4205,4205,4205,4205,0
20240628,184200,49264745,4205,4205,4205,4205,0
20240628,184100,49264745,4205,4205,4205,4205,0
20240628,184000,49264745,4205,4205,4205,4205,0
20240628,183900,49264745,4205,4205,4205,4205,0
20240628,183800,49264745,4205,4205,4205,4205,0
20240628,183700,49264745,4205,4205,4205,4205,0
20240628,183600,49264745,4205,4205,4205,4205,0
20240628,183500,49264745,4205,4205,4205,4205,0
20240628,183400,49264745,4205,4205,4205,4205,0
20240628,183300,49264745,4205,4205,4205,4205,0
20240628,183200,49264745,4205,4205,4205,4205,0
20240628,183100,49264745,4205,4205,4205,4205,0
20240628,183000,49264745,4205,4205,4205,4205,0
20240628,182900,49264745,4205,4205,4205,4205,0
20240628,182800,49264745,4205,4205,4205,4205,46
20240628,182700,49264745,4205,4205,4205,4205,0
20240628,182600,49264745,4205,4205,4205,4205,0
20240628,182500,49264745,4205,4205,4205,4205,0
20240628,182400,49264745,4205,4205,4205,4205,0
20240628,182300,49264745,4205,4205,4205,4205,0
20240628,182200,49264745,4205,4205,4205,4205,0
20240628,182100,49264745,4205,4205,4205,4205,0
20240628,182000,49264745,4205,4205,4205,4205,0
20240628,181900,49264745,4205,4205,4205,4205,0
20240628,181800,49264745,4205,4205,4205,4205,0
20240628,181700,49264745,4205,4205,4205,4205,0
20240628,181600,49264745,4205,4205,4205,4205,0
20240628,181500,49264745,4205,4205,4205,4205,0
20240628,181400,49264745,4205,4205,4205,4205,0
20240628,181300,49264745,4205,4205,4205,4205,0
20240628,181200,49264745,4205,4205,4205,4205,0
20240628,181100,49264745,4205,4205,4205,4205,0
20240628,181000,49264745,4205,4205,4205,4205,0
20240628,180900,49264745,4205,4205,4205,4205,0
20240628,180800,49264745,4205,4205,4205,4205,0
20240628,180700,49264745,4205,4205,4205,4205,0
20240628,180600,49264745,4205,4205,4205,4205,0
20240628,180500,49264745,4205,4205,4205,4205,0
20240628,180400,49264745,4205,4205,4205,4205,0
20240628,180300,49264745,4205,4205,4205,4205,0
20240628,180200,49264745,4205,4205,4205,4205,0
20240628,180100,49264745,4205,4205,4205,4205,0
20240628,180000,49264745,4205,4205,4205,4205,0
20240628,175900,49264745,4205,4205,4205,4205,0
20240628,175800,49264745,4205,4205,4205,4205,46
20240628,175700,49264745,4205,4205,4205,4205,0
20240628,175600,49264745,4205,4205,4205,4205,0
20240628,175500,49264745,4205,4205,4205,4205,0
20240628,175400,49264745,4205,4205,4205,4205,0
20240628,175300,49264745,4205,4205,4205,4205,0
20240628,175200,49264745,4205,4205,4205,4205,0
20240628,175100,49264745,4205,4205,4205,4205,0
20240628,175000,49264745,4205,4205,4205,4205,0
20240628,174900,49264745,4205,4205,4205,4205,0
20240628,174800,49264745,4205,4205,4205,4205,0
20240628,174700,49264745,4205,4205,4205,4205,0
20240628,174600,49264745,4205,4205,4205,4205,0
20240628,174500,49264745,4205,4205,4205,4205,0
20240628,174400,49264745,4205,4205,4205,4205,0
20240628,174300,49264745,4205,4205,4205,4205,0
20240628,174200,49264745,4205,4205,4205,4205,0
20240628,174100,49264745,4205,4205,4205,4205,0
20240628,174000,49264745,4205,4205,4205,4205,0
20240628,173900,49264745,4205,4205,4205,4205,0
20240628,173800,49264745,4205,4205,4205,4205,0
20240628,173700,49264745,4205,4205,4205,4205,0
20240628,173600,49264745,4205,4205,4205,4205,0
20240628,173500,49264745,4205,4205,4205,4205,0
20240628,173400,49264745,4205,4205,4205,4205,0
20240628,173300,49264745,4205,4205,4205,4205,0
20240628,173200,49264745,4205,4205,4205,4205,0
20240628,173100,49264745,4205,4205,4205,4205,0
20240628,173000,49264745,4205,4205,4205,4205,0
20240628,172900,49264745,4205,4205,4205,4205,0
20240628,172800,49264745,4205,4205,4205,4205,46
20240628,172700,49264745,4205,4205,4205,4205,0
20240628,172600,49264745,4205,4205,4205,4205,0
20240628,172500,49264745,4205,4205,4205,4205,0
20240628,172400,49264745,4205,4205,4205,4205,0
20240628,172300,49264745,4205,4205,4205,4205,0
20240628,172200,49264745,4205,4205,4205,4205,0
20240628,172100,49264745,4205,4205,4205,4205,0
20240628,172000,49264745,4205,4205,4205,4205,0
20240628,171900,49264745,4205,4205,4205,4205,0
20240628,171800,49264745,4205,4205,4205,4205,0
20240628,171700,49264745,4205,4205,4205,4205,0
20240628,171600,49264745,4205,4205,4205,4205,0
20240628,171500,49264745,4205,4205,4205,4205,0
20240628,171400,49264745,4205,4205,4205,4205,0
20240628,171300,49264745,4205,4205,4205,4205,0
20240628,171200,49264745,4205,4205,4205,4205,0
20240628,171100,49264745,4205,4205,4205,4205,0
20240628,171000,49264745,4205,4205,4205,4205,0
20240628,170900,49264745,4205,4205,4205,4205,0
20240628,170800,49264745,4205,4205,4205,4205,0
20240628,170700,49264745,4205,4205,4205,4205,0
20240628,170600,49264745,4205,4205,4205,4205,0
20240628,170500,49264745,4205,4205,4205,4205,0
20240628,170400,49264745,4205,4205,4205,4205,0
20240628,170300,49264745,4205,4205,4205,4205,0
20240628,170200,49264745,4205,4205,4205,4205,0
20240628,170100,49264745,4205,4205,4205,4205,0
20240628,170000,49264745,4205,4205,4205,4205,0
20240628,165900,49264745,4205,4205,4205,4205,0
20240628,165800,49264745,4205,4205,4205,4205,46
20240628,165700,49264745,4205,4205,4205,4205,0
20240628,165600,49264745,4205,4205,4205,4205,0
20240628,165500,49264745,4205,4205,4205,4205,0
20240628,165400,49264745,4205,4205,4205,4205,0
20240628,165300,49264745,4205,4205,4205,4205,0
20240628,165200,49264745,4205,4205,4205,4205,0
20240628,165100,49264745,4205,4205,4205,4205,0
20240628,165000,49264745,4205,4205,4205,4205,0
20240628,164900,49264745,4205,4205,4205,4205,0
20240628,164800,49264745,4205,4205,4205,4205,0
20240628,164700,49264745,4205,4205,4205,4205,0
20240628,164600,49264745,4205,4205,4205,4205,0
20240628,164500,49264745,4205,4205,4205,4205,0
20240628,164400,49264745,4205,4205,4205,4205,0
20240628,164300,49264745,4205,4205,4205,4205,0
20240628,164200,49264745,4205,4205,4205,4205,0
20240628,164100,49264745,4205,4205,4205,4205,0
20240628,164000,49264745,4205,4205,4205,4205,0
20240628,163900,49264745,4205,4205,4205,4205,0
20240628,163800,49264745,4205,4205,4205,4205,0
20240628,163700,49264745,4205,4205,4205,4205,0
20240628,163600,49264745,4205,4205,4205,4205,0
20240628,163500,49264745,4205,4205,4205,4205,0
20240628,163400,49264745,4205,4205,4205,4205,0
20240628,163300,49264745,4205,4205,4205,4205,0
20240628,163200,49264745,4205,4205,4205,4205,0
20240628,163100,49264745,4205,4205,4205,4205,0
20240628,163000,49264745,4205,4205,4205,4205,0
20240628,162900,49264745,4205,4205,4205,4205,0
20240628,162800,49264745,4205,4205,4205,4205,46
20240628,162700,49264745,4205,4205,4205,4205,0
20240628,162600,49264745,4205,4205,4205,4205,0
20240628,162500,49264745,4205,4205,4205,4205,0
20240628,162400,49264745,4205,4205,4205,4205,0
20240628,162300,49264745,4205,4205,4205,4205,0
20240628,162200,49264745,4205,4205,4205,4205,0
20240628,162100,49264745,4205,4205,4205,4205,0
20240628,162000,49264745,4205,4205,4205,4205,0
20240628,161900,49264745,4205,4205,4205,4205,0
20240628,161800,49264745,4205,4205,4205,4205,0
20240628,161700,49264745,4205,4205,4205,4205,0
20240628,161600,49264745,4205,4205,4205,4205,0
20240628,161500,49264745,4205,4205,4205,4205,0
20240628,161400,49264745,4205,4205,4205,4205,0
20240628,161300,49264745,4205,4205,4205,4205,0
20240628,161200,49264745,4205,4205,4205,4205,0
20240628,161100,49264745,4205,4205,4205,4205,0
20240628,161000,49264745,4205,4205,4205,4205,0
20240628,160900,49264745,4205,4205,4205,4205,0
20240628,160800,49264745,4205,4205,4205,4205,0
20240628,160700,49264745,4205,4205,4205,4205,0
20240628,160600,49264745,4205,4205,4205,4205,0
20240628,160500,49264745,4205,4205,4205,4205,0
20240628,160400,49264745,4205,4205,4205,4205,0
20240628,160300,49264745,4205,4205,4205,4205,0
20240628,160200,49264745,4205,4205,4205,4205,0
20240628,160100,49264745,4205,4205,4205,4205,0
20240628,160000,49264745,4205,4205,4205,4205,0
20240628,155900,49264745,4205,4205,4205,4205,0
20240628,155800,49264745,4205,4205,4205,4205,46
20240628,155700,49264745,4205,4205,4205,4205,0
20240628,155600,49264745,4205,4205,4205,4205,0
20240628,155500,49264745,4205,4205,4205,4205,0
20240628,155400,49264745,4205,4205,4205,4205,0
20240628,155300,49264745,4205,4205,4205,4205,0
20240628,155200,49264745,4205,4205,4205,4205,0
20240628,155100,49264745,4205,4205,4205,4205,0
20240628,155000,49264745,4205,4205,4205,4205,0
20240628,154900,49264745,4205,4205,4205,4205,0
20240628,154800,49264745,4205,4205,4205,4205,0
20240628,154700,49264745,4205,4205,4205,4205,0
20240628,154600,49264745,4205,4205,4205,4205,0
20240628,154500,49264745,4205,4205,4205,4205,0
20240628,154400,49264745,4205,4205,4205,4205,0
20240628,154300,49264745,4205,4205,4205,4205,0
20240628,154200,49264745,4205,4205,4205,4205,0
20240628,154100,49264745,4205,4205,4205,4205,0
20240628,154000,49264745,4205,4205,4205,4205,0
20240628,153900,49264745,4205,4205,4205,4205,0
20240628,153800,49264745,4205,4205,4205,4205,0
20240628,153700,49264745,4205,4205,4205,4205,0
20240628,153600,49264745,4205,4205,4205,4205,0
20240628,153500,49264745,4205,4205,4205,4205,0
20240628,153400,49264745,4205,4205,4205,4205,0
20240628,153300,49264745,4205,4205,4205,4205,0
20240628,153200,49264745,4205,4205,4205,4205,0
20240628,153100,49264745,4205,4205,4205,4205,0
20240628,153000,49264745,4205,4205,4205,4205,46
20240628,152900,49071315,4195,4195,4195,4195,0
20240628,152800,49071315,4195,4195,4195,4195,0
20240628,152700,49071315,4195,4195,4195,4195,0
20240628,152600,49071315,4195,4195,4195,4195,0
20240628,152500,49071315,4195,4195,4195,4195,0
20240628,152400,49071315,4195,4195,4195,4195,0
20240628,152300,49071315,4195,4195,4195,4195,0
20240628,152200,49071315,4195,4195,4195,4195,0
20240628,152100,49071315,4195,4195,4195,4195,0
20240628,152000,49071315,4195,4195,4195,4195,0
20240628,151900,49071315,4195,4195,4195,4195,0
20240628,151800,49071315,4195,4200,4200,4195,340
20240628,151700,47645010,4195,4195,4195,4195,156
20240628,151600,46990590,4200,4200,4200,4200,62
20240628,151500,46730190,4200,4200,4200,4200,10
20240628,151400,46688190,4200,4200,4200,4200,0
20240628,151300,46688190,4200,4200,4200,4200,0
20240628,151200,46688190,4200,4200,4200,4200,0
20240628,151100,46688190,4200,4200,4200,4200,0
20240628,151000,46688190,4200,4200,4200,4200,10
20240628,150900,46646190,4195,4195,4195,4195,0
20240628,150800,46646190,4195,4195,4195,4195,0
20240628,150700,46646190,4195,4195,4195,4195,0
20240628,150600,46646190,4195,4195,4195,4195,0
20240628,150500,46646190,4195,4195,4195,4195,0
20240628,150400,46646190,4195,4195,4195,4195,0
20240628,150300,46646190,4195,4195,4195,4195,0
20240628,150200,46646190,4195,4195,4195,4195,0
20240628,150100,46646190,4195,4195,4195,4195,0
20240628,150000,46646190,4195,4195,4195,4195,0
20240628,145900,46646190,4195,4195,4195,4195,0
20240628,145800,46646190,4195,4195,4195,4195,0
20240628,145700,46646190,4195,4195,4195,4195,0
20240628,145600,46646190,4195,4195,4195,4195,0
20240628,145500,46646190,4195,4195,4195,4195,0
20240628,145400,46646190,4195,4195,4195,4195,0
20240628,145300,46646190,4195,4195,4195,4195,0
20240628,145200,46646190,4195,4195,4195,4195,0
20240628,145100,46646190,4195,4195,4195,4195,447
20240628,145000,44771025,4195,4195,4195,4195,0
20240628,144900,44771025,4195,4195,4195,4195,50
20240628,144800,44561275,4195,4195,4195,4195,300
20240628,144700,43302775,4195,4195,4195,4195,0
20240628,144600,43302775,4195,4195,4195,4195,30
20240628,144500,43176925,4195,4195,4195,4195,616
20240628,144400,40592805,4200,4200,4200,4200,3
20240628,144300,40580205,4200,4200,4200,4200,0
20240628,144200,40580205,4200,4200,4200,4200,0
20240628,144100,40580205,4200,4200,4200,4200,0
20240628,144000,40580205,4200,4200,4200,4200,1
20240628,143900,40576005,4200,4200,4200,4200,50
20240628,143800,40366005,4195,4195,4195,4195,0
20240628,143700,40366005,4195,4195,4195,4195,114
20240628,143600,39887775,4195,4195,4195,4195,0
20240628,143500,39887775,4195,4195,4195,4195,0
20240628,143400,39887775,4195,4195,4195,4195,0
20240628,143300,39887775,4195,4195,4195,4195,29
20240628,143200,39766120,4195,4195,4195,4195,0
20240628,143100,39766120,4195,4195,4195,4195,0
20240628,143000,39766120,4195,4195,4195,4195,0
20240628,142900,39766120,4195,4195,4195,4195,0
20240628,142800,39766120,4195,4195,4195,4195,0
20240628,142700,39766120,4195,4195,4195,4195,0
20240628,142600,39766120,4195,4195,4195,4195,0
20240628,142500,39766120,4195,4195,4195,4195,12
20240628,142400,39715780,4205,4205,4205,4205,0
20240628,142300,39715780,4205,4205,4205,4205,0
20240628,142200,39715780,4205,4205,4205,4205,0
20240628,142100,39715780,4205,4205,4205,4205,0
20240628,142000,39715780,4205,4205,4205,4205,0
20240628,141900,39715780,4205,4205,4205,4205,0
20240628,141800,39715780,4205,4205,4205,4205,0
20240628,141700,39715780,4205,4205,4205,4205,1
20240628,141600,39711575,4205,4205,4205,4205,0
20240628,141500,39711575,4205,4205,4205,4205,0
20240628,141400,39711575,4205,4205,4205,4205,0
20240628,141300,39711575,4205,4205,4205,4205,0
20240628,141200,39711575,4205,4205,4205,4205,2
20240628,141100,39703165,4185,4190,4190,4185,500
20240628,141000,37609765,4190,4205,4205,4190,425
20240628,140900,35826920,4205,4205,4205,4205,1
20240628,140800,35822715,4205,4205,4205,4205,500
20240628,140700,33720215,4210,4210,4210,4210,0
20240628,140600,33720215,4210,4210,4210,4210,1
20240628,140500,33716005,4210,4210,4210,4210,0
20240628,140400,33716005,4210,4210,4210,4210,0
20240628,140300,33716005,4210,4210,4210,4210,0
20240628,140200,33716005,4210,4210,4210,4210,0
20240628,140100,33716005,4210,4210,4210,4210,0
20240628,140000,33716005,4210,4210,4210,4210,0
20240628,135900,33716005,4210,4210,4210,4210,0
20240628,135800,33716005,4210,4210,4210,4210,0
20240628,135700,33716005,4210,4210,4210,4210,0
20240628,135600,33716005,4210,4210,4210,4210,0
20240628,135500,33716005,4210,4210,4210,4210,20
20240628,135400,33631805,4210,4210,4210,4210,0
20240628,135300,33631805,4210,4210,4210,4210,13
20240628,135200,33577075,4210,4210,4210,4210,2
20240628,135100,33568655,4215,4215,4215,4215,0
20240628,135000,33568655,4215,4215,4215,4215,0
20240628,134900,33568655,4215,4215,4215,4215,0
20240628,134800,33568655,4215,4215,4215,4215,0
20240628,134700,33568655,4215,4215,4215,4215,0
20240628,134600,33568655,4215,4215,4215,4215,0
20240628,134500,33568655,4215,4215,4215,4215,0
20240628,134400,33568655,4215,4215,4215,4215,0
20240628,134300,33568655,4215,4215,4215,4215,0
20240628,134200,33568655,4215,4215,4215,4215,0
20240628,134100,33568655,4215,4215,4215,4215,0
20240628,134000,33568655,4215,4215,4215,4215,0
20240628,133900,33568655,4215,4215,4215,4215,0
20240628,133800,33568655,4215,4215,4215,4215,0
20240628,133700,33568655,4215,4215,4215,4215,0
20240628,133600,33568655,4215,4215,4215,4215,0
20240628,133500,33568655,4215,4215,4215,4215,0
20240628,133400,33568655,4215,4215,4215,4215,0
20240628,133300,33568655,4215,4215,4215,4215,0
20240628,133200,33568655,4215,4215,4215,4215,0
20240628,133100,33568655,4215,4215,4215,4215,0
20240628,133000,33568655,4215,4215,4215,4215,0
20240628,132900,33568655,4215,4215,4215,4215,0
20240628,132800,33568655,4215,4215,4215,4215,0
20240628,132700,33568655,4215,4215,4215,4215,0
20240628,132600,33568655,4215,4215,4215,4215,0
20240628,132500,33568655,4215,4215,4215,4215,0
20240628,132400,33568655,4215,4215,4215,4215,0
20240628,132300,33568655,4215,4215,4215,4215,0
20240628,132200,33568655,4215,4215,4215,4215,0
20240628,132100,33568655,4215,4215,4215,4215,0
20240628,132000,33568655,4215,4215,4215,4215,0
20240628,131900,33568655,4215,4215,4215,4215,5
20240628,131800,33547580,4215,4220,4220,4215,72
20240628,131700,33244050,4215,4215,4215,4215,5
20240628,131600,33222975,4215,4215,4215,4215,0
20240628,131500,33222975,4215,4215,4215,4215,0
20240628,131400,33222975,4215,4215,4215,4215,0
20240628,131300,33222975,4215,4215,4215,4215,0
20240628,131200,33222975,4215,4215,4215,4215,0
20240628,131100,33222975,4215,4215,4215,4215,0
20240628,131000,33222975,4215,4215,4215,4215,0
20240628,130900,33222975,4215,4215,4215,4215,0
20240628,130800,33222975,4215,4215,4215,4215,0
20240628,130700,33222975,4215,4215,4215,4215,0
20240628,130600,33222975,4215,4215,4215,4215,0
20240628,130500,33222975,4215,4215,4215,4215,0
20240628,130400,33222975,4215,4215,4215,4215,0
20240628,130300,33222975,4215,4215,4215,4215,0
20240628,130200,33222975,4215,4215,4215,4215,0
20240628,130100,33222975,4215,4215,4215,4215,0
20240628,130000,33222975,4215,4215,4215,4215,0
20240628,125900,33222975,4215,4215,4215,4215,0
20240628,125800,33222975,4215,4215,4215,4215,1
20240628,125700,33218760,4215,4215,4215,4215,0
20240628,125600,33218760,4215,4215,4215,4215,0
20240628,125500,33218760,4215,4215,4215,4215,0
20240628,125400,33218760,4215,4215,4215,4215,0
20240628,125300,33218760,4215,4215,4215,4215,0
20240628,125200,33218760,4215,4215,4215,4215,0
20240628,125100,33218760,4215,4215,4215,4215,0
20240628,125000,33218760,4215,4215,4215,4215,0
20240628,124900,33218760,4215,4215,4215,4215,0
20240628,124800,33218760,4215,4215,4215,4215,0
20240628,124700,33218760,4215,4215,4215,4215,0
20240628,124600,33218760,4215,4215,4215,4215,0
20240628,124500,33218760,4215,4215,4215,4215,0
20240628,124400,33218760,4215,4215,4215,4215,0
20240628,124300,33218760,4215,4215,4215,4215,0
20240628,124200,33218760,4215,4215,4215,4215,0
20240628,124100,33218760,4215,4215,4215,4215,0
20240628,124000,33218760,4215,4215,4215,4215,0
20240628,123900,33218760,4215,4215,4215,4215,0
20240628,123800,33218760,4215,4215,4215,4215,1
20240628,123700,33214545,4215,4215,4215,4215,1
20240628,123600,33210330,4215,4215,4215,4215,0
20240628,123500,33210330,4215,4215,4215,4215,0
20240628,123400,33210330,4215,4215,4215,4215,0
20240628,123300,33210330,4215,4215,4215,4215,0
20240628,123200,33210330,4215,4215,4215,4215,0
20240628,123100,33210330,4215,4215,4215,4215,0
20240628,123000,33210330,4215,4215,4215,4215,0
20240628,122900,33210330,4215,4215,4215,4215,0
20240628,122800,33210330,4215,4215,4215,4215,0
20240628,122700,33210330,4215,4215,4215,4215,1
20240628,122600,33206115,4215,4215,4215,4215,0
20240628,122500,33206115,4215,4215,4215,4215,0
20240628,122400,33206115,4215,4215,4215,4215,0
20240628,122300,33206115,4215,4215,4215,4215,0
20240628,122200,33206115,4215,4210,4215,4210,10
20240628,122100,33163970,4195,4195,4195,4195,0
20240628,122000,33163970,4195,4195,4195,4195,0
20240628,121900,33163970,4195,4195,4195,4195,0
20240628,121800,33163970,4195,4195,4195,4195,0
20240628,121700,33163970,4195,4195,4195,4195,0
20240628,121600,33163970,4195,4195,4195,4195,0
20240628,121500,33163970,4195,4195,4195,4195,0
20240628,121400,33163970,4195,4195,4195,4195,77
20240628,121300,32840955,4195,4195,4195,4195,200
20240628,121200,32001955,4195,4195,4195,4195,0
20240628,121100,32001955,4195,4195,4195,4195,0
20240628,121000,32001955,4195,4195,4195,4195,0
20240628,120900,32001955,4195,4195,4195,4195,1
20240628,120800,31997760,4195,4195,4195,4195,0
20240628,120700,31997760,4195,4195,4195,4195,15
20240628,120600,31934835,4195,4195,4195,4195,0
20240628,120500,31934835,4195,4195,4195,4195,0
20240628,120400,31934835,4195,4195,4195,4195,0
20240628,120300,31934835,4195,4195,4195,4195,0
20240628,120200,31934835,4195,4195,4195,4195,0
20240628,120100,31934835,4195,4195,4195,4195,0
20240628,120000,31934835,4195,4195,4195,4195,0
20240628,115900,31934835,4195,4195,4195,4195,0
20240628,115800,31934835,4195,4195,4195,4195,0
20240628,115700,31934835,4195,4195,4195,4195,40
20240628,115600,31767035,4195,4195,4195,4195,0
20240628,115500,31767035,4195,4195,4195,4195,0
20240628,115400,31767035,4195,4195,4195,4195,0
20240628,115300,31767035,4195,4195,4195,4195,0
20240628,115200,31767035,4195,4195,4195,4195,0
20240628,115100,31767035,4195,4195,4195,4195,0
20240628,115000,31767035,4195,4200,4200,4195,2
20240628,114900,31758640,4200,4200,4200,4200,0
20240628,114800,31758640,4200,4200,4200,4200,1
20240628,114700,31754440,4200,4200,4200,4200,0
20240628,114600,31754440,4200,4210,4210,4200,2
20240628,114500,31746030,4215,4215,4215,4215,0
20240628,114400,31746030,4215,4215,4215,4215,0
20240628,114300,31746030,4215,4215,4215,4215,0
20240628,114200,31746030,4215,4215,4215,4215,0
20240628,114100,31746030,4215,4215,4215,4215,1
20240628,114000,31741815,4215,4215,4215,4215,0
20240628,113900,31741815,4215,4215,4215,4215,0
20240628,113800,31741815,4215,4215,4215,4215,0
20240628,113700,31741815,4215,4215,4215,4215,0
20240628,113600,31741815,4215,4215,4215,4215,1
20240628,113500,31737600,4220,4220,4220,4220,0
20240628,113400,31737600,4220,4220,4220,4220,0
20240628,113300,31737600,4220,4220,4220,4220,0
20240628,113200,31737600,4220,4220,4220,4220,1
20240628,113100,31733380,4220,4220,4220,4220,0
20240628,113000,31733380,4220,4220,4220,4220,0
20240628,112900,31733380,4220,4220,4220,4220,0
20240628,112800,31733380,4220,4220,4220,4220,0
20240628,112700,31733380,4220,4220,4220,4220,1
20240628,112600,31729160,4220,4220,4220,4220,0
20240628,112500,31729160,4220,4220,4220,4220,0
20240628,112400,31729160,4220,4220,4220,4220,0
20240628,112300,31729160,4220,4220,4220,4220,1
20240628,112200,31724940,4220,4220,4220,4220,0
20240628,112100,31724940,4220,4220,4220,4220,0
20240628,112000,31724940,4220,4220,4220,4220,1
20240628,111900,31720720,4220,4220,4220,4220,0
20240628,111800,31720720,4220,4220,4220,4220,0
20240628,111700,31720720,4220,4220,4220,4220,1
20240628,111600,31716500,4195,4195,4195,4195,0
20240628,111500,31716500,4195,4195,4195,4195,0
20240628,111400,31716500,4195,4195,4195,4195,0
20240628,111300,31716500,4195,4195,4195,4195,0
20240628,111200,31716500,4195,4195,4195,4195,20
20240628,111100,31632600,4190,4190,4190,4190,0
20240628,111000,31632600,4190,4190,4190,4190,0
20240628,110900,31632600,4190,4190,4190,4190,0
20240628,110800,31632600,4190,4190,4190,4190,0
20240628,110700,31632600,4190,4190,4190,4190,53
20240628,110600,31410530,4190,4190,4190,4190,49
20240628,110500,31205220,4190,4195,4195,4190,49
20240628,110400,30999790,4195,4195,4195,4195,49
20240628,110300,30794235,4195,4195,4195,4195,49
20240628,110200,30588680,4195,4195,4225,4195,108
20240628,110100,30135320,4195,4205,4205,4195,49
20240628,110000,29929580,4205,4205,4205,4205,0
20240628,105900,29929580,4205,4205,4205,4205,1
20240628,105800,29925375,4225,4225,4225,4225,1
20240628,105700,29921150,4205,4205,4205,4205,1
20240628,105600,29916945,4205,4205,4205,4205,1
20240628,105500,29912740,4205,4205,4205,4205,1
20240628,105400,29908535,4205,4205,4205,4205,0
20240628,105300,29908535,4205,4205,4205,4205,0
20240628,105200,29908535,4205,4205,4205,4205,1
20240628,105100,29904330,4205,4205,4205,4205,1
20240628,105000,29900125,4200,4200,4200,4200,0
20240628,104900,29900125,4200,4225,4225,4200,2
20240628,104800,29891700,4200,4200,4200,4200,1
20240628,104700,29887500,4200,4200,4200,4200,0
20240628,104600,29887500,4200,4200,4200,4200,0
20240628,104500,29887500,4200,4200,4200,4200,1
20240628,104400,29883300,4200,4200,4200,4200,1
20240628,104300,29879100,4200,4200,4200,4200,0
20240628,104200,29879100,4200,4205,4225,4200,3
20240628,104100,29866470,4205,4205,4205,4205,1
20240628,104000,29862265,4225,4225,4225,4225,0
20240628,103900,29862265,4225,4225,4225,4225,1
20240628,103800,29858040,4200,4200,4200,4200,1
20240628,103700,29853840,4195,4225,4225,4195,2
20240628,103600,29845420,4225,4225,4225,4225,0
20240628,103500,29845420,4225,4195,4225,4195,11
20240628,103400,29798995,4195,4195,4195,4195,1
20240628,103300,29794800,4195,4195,4195,4195,0
20240628,103200,29794800,4195,4195,4195,4195,0
20240628,103100,29794800,4195,4210,4220,4195,10
20240628,103000,29752665,4210,4190,4210,4190,2
20240628,102900,29744265,4190,4190,4190,4190,0
20240628,102800,29744265,4190,4190,4190,4190,1
20240628,102700,29740075,4190,4190,4190,4190,0
20240628,102600,29740075,4190,4190,4190,4190,1
20240628,102500,29735885,4190,4190,4190,4190,0
20240628,102400,29735885,4190,4190,4190,4190,1
20240628,102300,29731695,4190,4190,4190,4190,1
20240628,102200,29727505,4190,4190,4190,4190,0
20240628,102100,29727505,4190,4190,4190,4190,1
20240628,102000,29723315,4210,4210,4210,4210,1
20240628,101900,29719105,4190,4190,4190,4190,1
20240628,101800,29714915,4190,4190,4190,4190,0
20240628,101700,29714915,4190,4190,4190,4190,1
20240628,101600,29710725,4190,4205,4250,4190,301
20240628,101500,28436800,4185,4185,4185,4185,1
20240628,101400,28432615,4185,4185,4185,4185,0
20240628,101300,28432615,4185,4185,4185,4185,0
20240628,101200,28432615,4185,4185,4185,4185,131
20240628,101100,27884380,4205,4205,4205,4205,1
20240628,101000,27880175,4185,4185,4185,4185,1
20240628,100900,27875990,4185,4185,4185,4185,101
20240628,100800,27453305,4185,4195,4195,4185,53
20240628,100700,27231480,4185,4205,4205,4185,50
20240628,100600,27022065,4190,4190,4190,4190,47
20240628,100500,26825135,4190,4190,4190,4190,48
20240628,100400,26624015,4190,4190,4190,4190,47
20240628,100300,26427085,4190,4190,4190,4190,48
20240628,100200,26225965,4190,4190,4190,4190,95
20240628,100100,25827915,4255,4185,4255,4185,48
20240628,100000,25626965,4215,4195,4215,4195,15
20240628,095900,25563800,4195,4195,4195,4185,78
20240628,095800,25236770,4195,4195,4195,4195,1
20240628,095700,25232575,4195,4200,4200,4195,272
20240628,095600,24091530,4200,4200,4200,4200,0
20240628,095500,24091530,4200,4210,4210,4200,64
20240628,095400,23822100,4210,4210,4210,4210,0
20240628,095300,23822100,4210,4210,4210,4210,0
20240628,095200,23822100,4210,4230,4230,4210,2
20240628,095100,23813660,4200,4200,4200,4200,1
20240628,095000,23809460,4200,4200,4200,4200,1
20240628,094900,23805260,4200,4200,4200,4200,0
20240628,094800,23805260,4200,4200,4200,4200,1
20240628,094700,23801060,4205,4205,4205,4205,0
20240628,094600,23801060,4205,4200,4205,4200,549
20240628,094500,21494970,4195,4195,4195,4195,1
20240628,094400,21490775,4195,4195,4195,4195,1
20240628,094300,21486580,4185,4185,4185,4185,1
20240628,094200,21482395,4195,4185,4195,4185,51
20240628,094100,21268950,4185,4190,4190,4185,2
20240628,094000,21260575,4190,4190,4190,4190,0
20240628,093900,21260575,4190,4185,4190,4185,4
20240628,093800,21243820,4185,4185,4185,4185,0
20240628,093700,21243820,4185,4195,4195,4185,314
20240628,093600,19928200,4200,4200,4200,4200,664
20240628,093500,17139400,4240,4225,4240,4200,1556
20240628,093400,10594165,4225,4225,4225,4225,21
20240628,093300,10505440,4225,4240,4240,4225,2
20240628,093200,10496975,4225,4225,4225,4225,1
20240628,093100,10492750,4240,4240,4240,4240,20
20240628,093000,10407950,4240,4230,4240,4230,2
20240628,092900,10399480,4225,4225,4225,4225,15
20240628,092800,10336105,4225,4225,4225,4225,0
20240628,092700,10336105,4225,4225,4225,4225,0
20240628,092600,10336105,4225,4225,4225,4225,1
20240628,092500,10331880,4220,4220,4220,4220,1
20240628,092400,10327660,4240,4240,4240,4240,0
20240628,092300,10327660,4240,4220,4240,4220,2
20240628,092200,10319200,4220,4220,4220,4220,1
20240628,092100,10314980,4220,4220,4220,4220,410
20240628,092000,8584780,4215,4215,4215,4215,0
20240628,091900,8584780,4215,4220,4220,4215,121
20240628,091800,8074610,4220,4220,4220,4220,1
20240628,091700,8070390,4220,4225,4225,4220,314
20240628,091600,6745295,4220,4220,4220,4220,128
20240628,091500,6205135,4220,4225,4225,4220,57
20240628,091400,5964495,4220,4220,4225,4220,256
20240628,091300,4884125,4215,4250,4250,4215,207
20240628,091200,4010585,4250,4250,4250,4250,57
20240628,091100,3768335,4250,4250,4250,4250,57
20240628,091000,3526085,4250,4250,4250,4250,56
20240628,090900,3288085,4280,4250,4280,4250,59
20240628,090800,3037275,4250,4250,4250,4250,56
20240628,090700,2799275,4250,4250,4255,4250,57
20240628,090600,2556925,4250,4250,4250,4250,56
20240628,090500,2318925,4250,4260,4260,4250,355
20240628,090400,810095,4260,4260,4260,4260,112
20240628,090300,332975,4260,4260,4260,4260,56
20240628,090200,94415,4280,4280,4280,4280,0
20240628,090100,94415,4280,4280,4280,4280,0
20240628,090000,94415,4280,4295,4295,4280,22