KissMeData/041920/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,192800,214710860,6000,6000,6000,6000,563
20240628,192700,214710860,6000,6000,6000,6000,0
20240628,192600,214710860,6000,6000,6000,6000,0
20240628,192500,214710860,6000,6000,6000,6000,0
20240628,192400,214710860,6000,6000,6000,6000,0
20240628,192300,214710860,6000,6000,6000,6000,0
20240628,192200,214710860,6000,6000,6000,6000,0
20240628,192100,214710860,6000,6000,6000,6000,0
20240628,192000,214710860,6000,6000,6000,6000,0
20240628,191900,214710860,6000,6000,6000,6000,0
20240628,191800,214710860,6000,6000,6000,6000,0
20240628,191700,214710860,6000,6000,6000,6000,0
20240628,191600,214710860,6000,6000,6000,6000,0
20240628,191500,214710860,6000,6000,6000,6000,0
20240628,191400,214710860,6000,6000,6000,6000,0
20240628,191300,214710860,6000,6000,6000,6000,0
20240628,191200,214710860,6000,6000,6000,6000,0
20240628,191100,214710860,6000,6000,6000,6000,0
20240628,191000,214710860,6000,6000,6000,6000,0
20240628,190900,214710860,6000,6000,6000,6000,0
20240628,190800,214710860,6000,6000,6000,6000,0
20240628,190700,214710860,6000,6000,6000,6000,0
20240628,190600,214710860,6000,6000,6000,6000,0
20240628,190500,214710860,6000,6000,6000,6000,0
20240628,190400,214710860,6000,6000,6000,6000,0
20240628,190300,214710860,6000,6000,6000,6000,0
20240628,190200,214710860,6000,6000,6000,6000,0
20240628,190100,214710860,6000,6000,6000,6000,0
20240628,190000,214710860,6000,6000,6000,6000,0
20240628,185900,214710860,6000,6000,6000,6000,0
20240628,185800,214710860,6000,6000,6000,6000,563
20240628,185700,214710860,6000,6000,6000,6000,0
20240628,185600,214710860,6000,6000,6000,6000,0
20240628,185500,214710860,6000,6000,6000,6000,0
20240628,185400,214710860,6000,6000,6000,6000,0
20240628,185300,214710860,6000,6000,6000,6000,0
20240628,185200,214710860,6000,6000,6000,6000,0
20240628,185100,214710860,6000,6000,6000,6000,0
20240628,185000,214710860,6000,6000,6000,6000,0
20240628,184900,214710860,6000,6000,6000,6000,0
20240628,184800,214710860,6000,6000,6000,6000,0
20240628,184700,214710860,6000,6000,6000,6000,0
20240628,184600,214710860,6000,6000,6000,6000,0
20240628,184500,214710860,6000,6000,6000,6000,0
20240628,184400,214710860,6000,6000,6000,6000,0
20240628,184300,214710860,6000,6000,6000,6000,0
20240628,184200,214710860,6000,6000,6000,6000,0
20240628,184100,214710860,6000,6000,6000,6000,0
20240628,184000,214710860,6000,6000,6000,6000,0
20240628,183900,214710860,6000,6000,6000,6000,0
20240628,183800,214710860,6000,6000,6000,6000,0
20240628,183700,214710860,6000,6000,6000,6000,0
20240628,183600,214710860,6000,6000,6000,6000,0
20240628,183500,214710860,6000,6000,6000,6000,0
20240628,183400,214710860,6000,6000,6000,6000,0
20240628,183300,214710860,6000,6000,6000,6000,0
20240628,183200,214710860,6000,6000,6000,6000,0
20240628,183100,214710860,6000,6000,6000,6000,0
20240628,183000,214710860,6000,6000,6000,6000,0
20240628,182900,214710860,6000,6000,6000,6000,0
20240628,182800,214710860,6000,6000,6000,6000,563
20240628,182700,214710860,6000,6000,6000,6000,0
20240628,182600,214710860,6000,6000,6000,6000,0
20240628,182500,214710860,6000,6000,6000,6000,0
20240628,182400,214710860,6000,6000,6000,6000,0
20240628,182300,214710860,6000,6000,6000,6000,0
20240628,182200,214710860,6000,6000,6000,6000,0
20240628,182100,214710860,6000,6000,6000,6000,0
20240628,182000,214710860,6000,6000,6000,6000,0
20240628,181900,214710860,6000,6000,6000,6000,0
20240628,181800,214710860,6000,6000,6000,6000,0
20240628,181700,214710860,6000,6000,6000,6000,0
20240628,181600,214710860,6000,6000,6000,6000,0
20240628,181500,214710860,6000,6000,6000,6000,0
20240628,181400,214710860,6000,6000,6000,6000,0
20240628,181300,214710860,6000,6000,6000,6000,0
20240628,181200,214710860,6000,6000,6000,6000,0
20240628,181100,214710860,6000,6000,6000,6000,0
20240628,181000,214710860,6000,6000,6000,6000,0
20240628,180900,214710860,6000,6000,6000,6000,0
20240628,180800,214710860,6000,6000,6000,6000,0
20240628,180700,214710860,6000,6000,6000,6000,0
20240628,180600,214710860,6000,6000,6000,6000,0
20240628,180500,214710860,6000,6000,6000,6000,0
20240628,180400,214710860,6000,6000,6000,6000,0
20240628,180300,214710860,6000,6000,6000,6000,0
20240628,180200,214710860,6000,6000,6000,6000,0
20240628,180100,214710860,6000,6000,6000,6000,0
20240628,180000,214710860,6000,6000,6000,6000,0
20240628,175900,214710860,6000,6000,6000,6000,0
20240628,175800,214710860,6000,6000,6000,6000,563
20240628,175700,214710860,6000,6000,6000,6000,0
20240628,175600,214710860,6000,6000,6000,6000,0
20240628,175500,214710860,6000,6000,6000,6000,0
20240628,175400,214710860,6000,6000,6000,6000,0
20240628,175300,214710860,6000,6000,6000,6000,0
20240628,175200,214710860,6000,6000,6000,6000,0
20240628,175100,214710860,6000,6000,6000,6000,0
20240628,175000,214710860,6000,6000,6000,6000,0
20240628,174900,214710860,6000,6000,6000,6000,0
20240628,174800,214710860,6000,6000,6000,6000,0
20240628,174700,214710860,6000,6000,6000,6000,0
20240628,174600,214710860,6000,6000,6000,6000,0
20240628,174500,214710860,6000,6000,6000,6000,0
20240628,174400,214710860,6000,6000,6000,6000,0
20240628,174300,214710860,6000,6000,6000,6000,0
20240628,174200,214710860,6000,6000,6000,6000,0
20240628,174100,214710860,6000,6000,6000,6000,0
20240628,174000,214710860,6000,6000,6000,6000,0
20240628,173900,214710860,6000,6000,6000,6000,0
20240628,173800,214710860,6000,6000,6000,6000,0
20240628,173700,214710860,6000,6000,6000,6000,0
20240628,173600,214710860,6000,6000,6000,6000,0
20240628,173500,214710860,6000,6000,6000,6000,0
20240628,173400,214710860,6000,6000,6000,6000,0
20240628,173300,214710860,6000,6000,6000,6000,0
20240628,173200,214710860,6000,6000,6000,6000,0
20240628,173100,214710860,6000,6000,6000,6000,0
20240628,173000,214710860,6000,6000,6000,6000,0
20240628,172900,214710860,6000,6000,6000,6000,0
20240628,172800,214710860,6000,6000,6000,6000,563
20240628,172700,214710860,6000,6000,6000,6000,0
20240628,172600,214710860,6000,6000,6000,6000,0
20240628,172500,214710860,6000,6000,6000,6000,0
20240628,172400,214710860,6000,6000,6000,6000,0
20240628,172300,214710860,6000,6000,6000,6000,0
20240628,172200,214710860,6000,6000,6000,6000,0
20240628,172100,214710860,6000,6000,6000,6000,0
20240628,172000,214710860,6000,6000,6000,6000,0
20240628,171900,214710860,6000,6000,6000,6000,0
20240628,171800,214710860,6000,6000,6000,6000,0
20240628,171700,214710860,6000,6000,6000,6000,0
20240628,171600,214710860,6000,6000,6000,6000,0
20240628,171500,214710860,6000,6000,6000,6000,0
20240628,171400,214710860,6000,6000,6000,6000,0
20240628,171300,214710860,6000,6000,6000,6000,0
20240628,171200,214710860,6000,6000,6000,6000,0
20240628,171100,214710860,6000,6000,6000,6000,0
20240628,171000,214710860,6000,6000,6000,6000,0
20240628,170900,214710860,6000,6000,6000,6000,0
20240628,170800,214710860,6000,6000,6000,6000,0
20240628,170700,214710860,6000,6000,6000,6000,0
20240628,170600,214710860,6000,6000,6000,6000,0
20240628,170500,214710860,6000,6000,6000,6000,0
20240628,170400,214710860,6000,6000,6000,6000,0
20240628,170300,214710860,6000,6000,6000,6000,0
20240628,170200,214710860,6000,6000,6000,6000,0
20240628,170100,214710860,6000,6000,6000,6000,0
20240628,170000,214710860,6000,6000,6000,6000,0
20240628,165900,214710860,6000,6000,6000,6000,0
20240628,165800,214710860,6000,6000,6000,6000,563
20240628,165700,214710860,6000,6000,6000,6000,0
20240628,165600,214710860,6000,6000,6000,6000,0
20240628,165500,214710860,6000,6000,6000,6000,0
20240628,165400,214710860,6000,6000,6000,6000,0
20240628,165300,214710860,6000,6000,6000,6000,0
20240628,165200,214710860,6000,6000,6000,6000,0
20240628,165100,214710860,6000,6000,6000,6000,0
20240628,165000,214710860,6000,6000,6000,6000,0
20240628,164900,214710860,6000,6000,6000,6000,0
20240628,164800,214710860,6000,6000,6000,6000,0
20240628,164700,214710860,6000,6000,6000,6000,0
20240628,164600,214710860,6000,6000,6000,6000,0
20240628,164500,214710860,6000,6000,6000,6000,0
20240628,164400,214710860,6000,6000,6000,6000,0
20240628,164300,214710860,6000,6000,6000,6000,0
20240628,164200,214710860,6000,6000,6000,6000,0
20240628,164100,214710860,6000,6000,6000,6000,0
20240628,164000,214710860,6000,6000,6000,6000,0
20240628,163900,214710860,6000,6000,6000,6000,0
20240628,163800,214710860,6000,6000,6000,6000,0
20240628,163700,214710860,6000,6000,6000,6000,0
20240628,163600,214710860,6000,6000,6000,6000,0
20240628,163500,214710860,6000,6000,6000,6000,0
20240628,163400,214710860,6000,6000,6000,6000,0
20240628,163300,214710860,6000,6000,6000,6000,0
20240628,163200,214710860,6000,6000,6000,6000,0
20240628,163100,214710860,6000,6000,6000,6000,0
20240628,163000,214710860,6000,6000,6000,6000,0
20240628,162900,214710860,6000,6000,6000,6000,0
20240628,162800,214710860,6000,6000,6000,6000,563
20240628,162700,214710860,6000,6000,6000,6000,0
20240628,162600,214710860,6000,6000,6000,6000,0
20240628,162500,214710860,6000,6000,6000,6000,0
20240628,162400,214710860,6000,6000,6000,6000,0
20240628,162300,214710860,6000,6000,6000,6000,0
20240628,162200,214710860,6000,6000,6000,6000,0
20240628,162100,214710860,6000,6000,6000,6000,0
20240628,162000,214710860,6000,6000,6000,6000,0
20240628,161900,214710860,6000,6000,6000,6000,0
20240628,161800,214710860,6000,6000,6000,6000,0
20240628,161700,214710860,6000,6000,6000,6000,0
20240628,161600,214710860,6000,6000,6000,6000,0
20240628,161500,214710860,6000,6000,6000,6000,0
20240628,161400,214710860,6000,6000,6000,6000,0
20240628,161300,214710860,6000,6000,6000,6000,0
20240628,161200,214710860,6000,6000,6000,6000,0
20240628,161100,214710860,6000,6000,6000,6000,0
20240628,161000,214710860,6000,6000,6000,6000,0
20240628,160900,214710860,6000,6000,6000,6000,0
20240628,160800,214710860,6000,6000,6000,6000,0
20240628,160700,214710860,6000,6000,6000,6000,0
20240628,160600,214710860,6000,6000,6000,6000,0
20240628,160500,214710860,6000,6000,6000,6000,0
20240628,160400,214710860,6000,6000,6000,6000,0
20240628,160300,214710860,6000,6000,6000,6000,0
20240628,160200,214710860,6000,6000,6000,6000,0
20240628,160100,214710860,6000,6000,6000,6000,0
20240628,160000,214710860,6000,6000,6000,6000,0
20240628,155900,214710860,6000,6000,6000,6000,0
20240628,155800,214710860,6000,6000,6000,6000,563
20240628,155700,214710860,6000,6000,6000,6000,0
20240628,155600,214710860,6000,6000,6000,6000,0
20240628,155500,214710860,6000,6000,6000,6000,0
20240628,155400,214710860,6000,6000,6000,6000,0
20240628,155300,214710860,6000,6000,6000,6000,0
20240628,155200,214710860,6000,6000,6000,6000,0
20240628,155100,214710860,6000,6000,6000,6000,0
20240628,155000,214710860,6000,6000,6000,6000,0
20240628,154900,214710860,6000,6000,6000,6000,0
20240628,154800,214710860,6000,6000,6000,6000,0
20240628,154700,214710860,6000,6000,6000,6000,0
20240628,154600,214710860,6000,6000,6000,6000,0
20240628,154500,214710860,6000,6000,6000,6000,0
20240628,154400,214710860,6000,6000,6000,6000,0
20240628,154300,214710860,6000,6000,6000,6000,0
20240628,154200,214710860,6000,6000,6000,6000,0
20240628,154100,214710860,6000,6000,6000,6000,0
20240628,154000,214710860,6000,6000,6000,6000,0
20240628,153900,214710860,6000,6000,6000,6000,0
20240628,153800,214710860,6000,6000,6000,6000,0
20240628,153700,214710860,6000,6000,6000,6000,0
20240628,153600,214710860,6000,6000,6000,6000,0
20240628,153500,214710860,6000,6000,6000,6000,0
20240628,153400,214710860,6000,6000,6000,6000,0
20240628,153300,214710860,6000,6000,6000,6000,0
20240628,153200,214710860,6000,6000,6000,6000,0
20240628,153100,214710860,6000,6000,6000,6000,0
20240628,153000,214710860,6000,6000,6000,6000,563
20240628,152900,211332860,5980,5980,5980,5980,0
20240628,152800,211332860,5980,5980,5980,5980,0
20240628,152700,211332860,5980,5980,5980,5980,0
20240628,152600,211332860,5980,5980,5980,5980,0
20240628,152500,211332860,5980,5980,5980,5980,0
20240628,152400,211332860,5980,5980,5980,5980,0
20240628,152300,211332860,5980,5980,5980,5980,0
20240628,152200,211332860,5980,5980,5980,5980,0
20240628,152100,211332860,5980,5980,5980,5980,0
20240628,152000,211332860,5980,5980,5980,5980,0
20240628,151900,211332860,5980,5980,5980,5980,41
20240628,151800,211087680,5980,5980,5980,5980,0
20240628,151700,211087680,5980,5980,5980,5980,37
20240628,151600,210866420,5990,5990,5990,5990,0
20240628,151500,210866420,5990,5990,5990,5990,0
20240628,151400,210866420,5990,5970,6000,5960,294
20240628,151300,209110470,5970,5960,5970,5960,22
20240628,151200,208979150,5960,5960,5960,5960,0
20240628,151100,208979150,5960,5950,5960,5950,194
20240628,151000,207824640,5950,5950,5950,5950,11
20240628,150900,207759190,5920,5920,5920,5920,888
20240628,150800,202502230,5940,5920,5940,5920,209
20240628,150700,201261950,5920,5950,5950,5920,670
20240628,150600,197288550,5950,5970,5970,5950,534
20240628,150500,194103560,5970,5980,5980,5970,121
20240628,150400,193380890,5970,5970,5970,5970,73
20240628,150300,192945080,5990,5980,5990,5980,4
20240628,150200,192921130,5990,5990,5990,5990,0
20240628,150100,192921130,5990,5990,5990,5990,90
20240628,150000,192382030,6000,5980,6000,5980,14
20240628,145900,192298060,6000,6000,6000,6000,0
20240628,145800,192298060,6000,6000,6000,6000,2
20240628,145700,192286060,6000,6000,6000,6000,0
20240628,145600,192286060,6000,5960,6000,5960,2000
20240628,145500,180305630,5950,5950,5950,5950,0
20240628,145400,180305630,5950,5960,5960,5950,211
20240628,145300,179050170,5970,5960,5970,5960,76
20240628,145200,178597170,5960,5960,5960,5960,1
20240628,145100,178591210,5930,5930,5930,5930,0
20240628,145000,178591210,5930,5930,5930,5930,0
20240628,144900,178591210,5930,5930,5930,5930,0
20240628,144800,178591210,5930,5930,5930,5930,0
20240628,144700,178591210,5930,5930,5930,5930,12
20240628,144600,178520050,5950,5950,5950,5950,0
20240628,144500,178520050,5950,5950,5950,5950,441
20240628,144400,175896100,5960,5960,5960,5960,2
20240628,144300,175884180,5930,5930,5960,5930,1875
20240628,144200,164724460,5960,5960,5960,5960,0
20240628,144100,164724460,5960,5960,5960,5960,0
20240628,144000,164724460,5960,5960,5960,5960,0
20240628,143900,164724460,5960,5920,5960,5920,3159
20240628,143800,146019850,5910,5910,5910,5910,0
20240628,143700,146019850,5910,5920,5920,5910,140
20240628,143600,145191060,5920,5900,5920,5900,1501
20240628,143500,136308140,5900,5900,5900,5900,0
20240628,143400,136308140,5900,5900,5900,5900,0
20240628,143300,136308140,5900,5900,5900,5900,199
20240628,143200,135134040,5910,5910,5910,5910,0
20240628,143100,135134040,5910,5910,5910,5910,0
20240628,143000,135134040,5910,5910,5910,5910,366
20240628,142900,132970980,5920,5920,5920,5920,0
20240628,142800,132970980,5920,5920,5920,5920,80
20240628,142700,132497380,5950,5950,5950,5950,0
20240628,142600,132497380,5950,5950,5950,5950,0
20240628,142500,132497380,5950,5920,5950,5920,73
20240628,142400,132064630,5920,5920,5920,5920,0
20240628,142300,132064630,5920,5920,5920,5920,0
20240628,142200,132064630,5920,5920,5920,5920,0
20240628,142100,132064630,5920,5920,5920,5920,0
20240628,142000,132064630,5920,5920,5920,5920,0
20240628,141900,132064630,5920,5920,5920,5920,0
20240628,141800,132064630,5920,5920,5920,5920,0
20240628,141700,132064630,5920,5920,5920,5910,92
20240628,141600,131520490,5920,5920,5920,5920,197
20240628,141500,130354250,5930,5930,5930,5930,0
20240628,141400,130354250,5930,5930,5930,5930,0
20240628,141300,130354250,5930,5930,5930,5930,0
20240628,141200,130354250,5930,5930,5930,5930,0
20240628,141100,130354250,5930,5930,5930,5930,0
20240628,141000,130354250,5930,5930,5930,5930,2
20240628,140900,130342390,5960,5960,5960,5960,0
20240628,140800,130342390,5960,5960,5960,5960,0
20240628,140700,130342390,5960,5940,5960,5940,4
20240628,140600,130318590,5920,5920,5920,5920,0
20240628,140500,130318590,5920,5920,5920,5920,0
20240628,140400,130318590,5920,5920,5920,5920,0
20240628,140300,130318590,5920,5920,5920,5920,0
20240628,140200,130318590,5920,5920,5920,5920,0
20240628,140100,130318590,5920,5920,5920,5920,1
20240628,140000,130312670,5940,5940,5940,5940,0
20240628,135900,130312670,5940,5940,5940,5940,0
20240628,135800,130312670,5940,5940,5940,5940,0
20240628,135700,130312670,5940,5940,5940,5940,0
20240628,135600,130312670,5940,5940,5940,5940,0
20240628,135500,130312670,5940,5940,5940,5940,17
20240628,135400,130211690,5910,5940,5940,5910,3
20240628,135300,130193930,5940,5940,5940,5940,0
20240628,135200,130193930,5940,5940,5940,5940,0
20240628,135100,130193930,5940,5940,5940,5940,0
20240628,135000,130193930,5940,5940,5940,5940,0
20240628,134900,130193930,5940,5940,5940,5940,0
20240628,134800,130193930,5940,5940,5940,5940,1
20240628,134700,130187990,5920,5920,5920,5920,40
20240628,134600,129951190,5920,5920,5920,5920,0
20240628,134500,129951190,5920,5920,5920,5920,0
20240628,134400,129951190,5920,5920,5920,5920,0
20240628,134300,129951190,5920,5920,5920,5920,0
20240628,134200,129951190,5920,5920,5920,5920,0
20240628,134100,129951190,5920,5920,5920,5920,0
20240628,134000,129951190,5920,5930,5930,5920,350
20240628,133900,127879160,5940,5940,5940,5940,0
20240628,133800,127879160,5940,5940,5940,5940,0
20240628,133700,127879160,5940,5940,5940,5940,0
20240628,133600,127879160,5940,5940,5940,5940,0
20240628,133500,127879160,5940,5940,5940,5940,0
20240628,133400,127879160,5940,5940,5940,5940,0
20240628,133300,127879160,5940,5940,5940,5940,0
20240628,133200,127879160,5940,5940,5940,5940,0
20240628,133100,127879160,5940,5940,5940,5940,0
20240628,133000,127879160,5940,5940,5940,5940,0
20240628,132900,127879160,5940,5940,5940,5940,0
20240628,132800,127879160,5940,5940,5940,5940,100
20240628,132700,127285160,5940,5940,5940,5940,0
20240628,132600,127285160,5940,5940,5940,5940,0
20240628,132500,127285160,5940,5940,5940,5940,0
20240628,132400,127285160,5940,5940,5940,5940,0
20240628,132300,127285160,5940,5940,5940,5940,0
20240628,132200,127285160,5940,5940,5940,5940,0
20240628,132100,127285160,5940,5940,5940,5940,0
20240628,132000,127285160,5940,5940,5940,5940,0
20240628,131900,127285160,5940,5940,5940,5940,0
20240628,131800,127285160,5940,5940,5940,5940,0
20240628,131700,127285160,5940,5940,5940,5940,0
20240628,131600,127285160,5940,5940,5940,5940,0
20240628,131500,127285160,5940,5940,5940,5940,0
20240628,131400,127285160,5940,5940,5940,5940,0
20240628,131300,127285160,5940,5940,5940,5940,3
20240628,131200,127267340,5990,5980,5990,5980,50
20240628,131100,126968170,5990,5990,5990,5990,0
20240628,131000,126968170,5990,5990,5990,5990,0
20240628,130900,126968170,5990,5990,5990,5990,0
20240628,130800,126968170,5990,5990,5990,5990,1
20240628,130700,126962180,5990,5990,5990,5990,0
20240628,130600,126962180,5990,5990,5990,5990,0
20240628,130500,126962180,5990,5990,5990,5990,0
20240628,130400,126962180,5990,5970,5990,5970,30
20240628,130300,126782890,5950,5950,5950,5950,1058
20240628,130200,120487790,5970,5970,5970,5970,8
20240628,130100,120440030,5980,5980,5980,5980,0
20240628,130000,120440030,5980,5980,5980,5980,100
20240628,125900,119842030,5990,5990,5990,5990,0
20240628,125800,119842030,5990,5990,5990,5990,5
20240628,125700,119812080,5960,5970,6010,5960,237
20240628,125600,118393190,5950,5940,6000,5940,1366
20240628,125500,110225880,5940,5940,5940,5940,0
20240628,125400,110225880,5940,5940,5940,5940,0
20240628,125300,110225880,5940,5940,5940,5940,0
20240628,125200,110225880,5940,5940,5940,5940,0
20240628,125100,110225880,5940,5930,5940,5930,6
20240628,125000,110190250,5940,5940,5940,5940,0
20240628,124900,110190250,5940,5940,5940,5940,30
20240628,124800,110012050,5940,5940,5940,5940,0
20240628,124700,110012050,5940,5940,5940,5940,0
20240628,124600,110012050,5940,5940,5940,5940,0
20240628,124500,110012050,5940,5940,5940,5940,0
20240628,124400,110012050,5940,5940,5940,5940,0
20240628,124300,110012050,5940,5930,5940,5930,21
20240628,124200,109887340,5920,5920,5920,5920,1
20240628,124100,109881420,5940,5940,5940,5940,0
20240628,124000,109881420,5940,5940,5940,5940,0
20240628,123900,109881420,5940,5940,5940,5940,0
20240628,123800,109881420,5940,5940,5940,5940,0
20240628,123700,109881420,5940,5940,5940,5940,3
20240628,123600,109863600,5940,5940,5940,5940,0
20240628,123500,109863600,5940,5940,5940,5940,0
20240628,123400,109863600,5940,5940,5940,5940,1
20240628,123300,109857660,5930,5930,5930,5930,83
20240628,123200,109365470,5930,5930,5930,5930,0
20240628,123100,109365470,5930,5930,5930,5930,0
20240628,123000,109365470,5930,5930,5930,5930,0
20240628,122900,109365470,5930,5930,5930,5930,0
20240628,122800,109365470,5930,5930,5930,5930,0
20240628,122700,109365470,5930,5930,5930,5930,0
20240628,122600,109365470,5930,5930,5930,5930,0
20240628,122500,109365470,5930,5930,5930,5930,0
20240628,122400,109365470,5930,5930,5930,5930,0
20240628,122300,109365470,5930,5930,5930,5930,0
20240628,122200,109365470,5930,5930,5930,5930,0
20240628,122100,109365470,5930,5930,5930,5930,30
20240628,122000,109187570,5930,5930,5930,5930,0
20240628,121900,109187570,5930,5930,5930,5930,0
20240628,121800,109187570,5930,5930,5930,5930,0
20240628,121700,109187570,5930,5930,5930,5930,2
20240628,121600,109175710,5920,5920,5920,5920,0
20240628,121500,109175710,5920,5920,5920,5920,0
20240628,121400,109175710,5920,5920,5920,5920,0
20240628,121300,109175710,5920,5920,5920,5920,2
20240628,121200,109163870,5930,5930,5930,5930,0
20240628,121100,109163870,5930,5930,5930,5930,2
20240628,121000,109152010,5930,5930,5930,5930,13
20240628,120900,109074920,5920,5920,5920,5920,6
20240628,120800,109039400,5920,5920,5920,5920,4
20240628,120700,109015720,5910,5910,5910,5910,0
20240628,120600,109015720,5910,5910,5910,5910,2
20240628,120500,109003900,5890,5890,5890,5890,0
20240628,120400,109003900,5890,5890,5890,5890,0
20240628,120300,109003900,5890,5890,5890,5890,0
20240628,120200,109003900,5890,5890,5890,5890,0
20240628,120100,109003900,5890,5890,5890,5890,0
20240628,120000,109003900,5890,5890,5890,5890,0
20240628,115900,109003900,5890,5890,5890,5890,0
20240628,115800,109003900,5890,5910,5910,5890,998
20240628,115700,103122340,5930,5930,5930,5930,0
20240628,115600,103122340,5930,5930,5930,5930,0
20240628,115500,103122340,5930,5930,5930,5930,0
20240628,115400,103122340,5930,5930,5930,5930,998
20240628,115300,97204200,5920,5910,5930,5910,22
20240628,115200,97073950,5920,5920,5920,5920,0
20240628,115100,97073950,5920,5920,5920,5920,0
20240628,115000,97073950,5920,5920,5920,5920,2
20240628,114900,97062110,5920,5920,5920,5920,5
20240628,114800,97032510,5920,5920,5920,5920,15
20240628,114700,96943710,5920,5920,5920,5920,0
20240628,114600,96943710,5920,5920,5920,5920,0
20240628,114500,96943710,5920,5920,5920,5920,0
20240628,114400,96943710,5920,5920,5920,5920,15
20240628,114300,96854910,5920,5920,5920,5920,11
20240628,114200,96789790,5920,5890,5920,5890,588
20240628,114100,93308890,5880,5880,5880,5880,0
20240628,114000,93308890,5880,5880,5880,5880,0
20240628,113900,93308890,5880,5880,5880,5880,0
20240628,113800,93308890,5880,5880,5880,5880,0
20240628,113700,93308890,5880,5880,5880,5880,0
20240628,113600,93308890,5880,5880,5880,5880,0
20240628,113500,93308890,5880,5880,5880,5880,0
20240628,113400,93308890,5880,5880,5880,5880,0
20240628,113300,93308890,5880,5880,5880,5880,0
20240628,113200,93308890,5880,5880,5880,5880,0
20240628,113100,93308890,5880,5880,5880,5880,0
20240628,113000,93308890,5880,5880,5880,5880,0
20240628,112900,93308890,5880,5880,5880,5880,0
20240628,112800,93308890,5880,5880,5880,5880,0
20240628,112700,93308890,5880,5880,5880,5880,0
20240628,112600,93308890,5880,5880,5880,5880,0
20240628,112500,93308890,5880,5880,5880,5880,0
20240628,112400,93308890,5880,5880,5880,5880,100
20240628,112300,92720890,5880,5880,5880,5880,180
20240628,112200,91662490,5920,5920,5920,5920,0
20240628,112100,91662490,5920,5880,5920,5880,66
20240628,112000,91273290,5880,5880,5880,5880,124
20240628,111900,90544170,5880,5880,5880,5880,500
20240628,111800,87604170,5880,5880,5880,5880,1025
20240628,111700,81577170,5890,5890,5890,5890,500
20240628,111600,78632170,5890,5890,5890,5890,0
20240628,111500,78632170,5890,5890,5890,5890,484
20240628,111400,75781410,5890,5890,5890,5890,0
20240628,111300,75781410,5890,5890,5890,5890,0
20240628,111200,75781410,5890,5890,5890,5890,52
20240628,111100,75475130,5920,5920,5920,5920,0
20240628,111000,75475130,5920,5920,5920,5920,0
20240628,110900,75475130,5920,5920,5920,5920,25
20240628,110800,75327130,5890,5890,5890,5890,250
20240628,110700,73854630,5930,5930,5930,5930,0
20240628,110600,73854630,5930,5930,5930,5930,0
20240628,110500,73854630,5930,5930,5930,5930,1
20240628,110400,73848700,5950,5950,5950,5950,0
20240628,110300,73848700,5950,5950,5950,5950,0
20240628,110200,73848700,5950,5950,5950,5950,0
20240628,110100,73848700,5950,5950,5950,5950,0
20240628,110000,73848700,5950,5950,5950,5950,3
20240628,105900,73830850,5900,5900,5900,5900,0
20240628,105800,73830850,5900,5900,5900,5900,0
20240628,105700,73830850,5900,5940,5940,5900,550
20240628,105600,70565850,5940,5940,5940,5940,1
20240628,105500,70559910,5940,5930,5950,5900,1445
20240628,105400,61992730,5930,5910,5930,5910,77
20240628,105300,61536420,5910,5910,5910,5910,10
20240628,105200,61477320,5920,5920,5920,5920,0
20240628,105100,61477320,5920,5920,5920,5920,0
20240628,105000,61477320,5920,5920,5920,5920,170
20240628,104900,60470920,5920,5920,5920,5920,0
20240628,104800,60470920,5920,5920,5920,5920,1
20240628,104700,60465000,5920,5910,5920,5910,11
20240628,104600,60399890,5900,5900,5900,5900,10
20240628,104500,60340890,5900,5900,5900,5900,0
20240628,104400,60340890,5900,5900,5900,5900,10
20240628,104300,60281890,5900,5900,5900,5900,35
20240628,104200,60075390,5900,5900,5900,5900,22
20240628,104100,59945590,5900,5890,5900,5890,24
20240628,104000,59804060,5890,5890,5890,5890,93
20240628,103900,59256290,5900,5900,5900,5900,9
20240628,103800,59203190,5900,5900,5900,5900,18
20240628,103700,59096990,5910,5910,5910,5910,0
20240628,103600,59096990,5910,5910,5910,5910,0
20240628,103500,59096990,5910,5910,5910,5910,12
20240628,103400,59026070,5910,5910,5910,5910,0
20240628,103300,59026070,5910,5910,5910,5910,5
20240628,103200,58996520,5900,5900,5900,5900,20
20240628,103100,58878520,5910,5890,5910,5890,249
20240628,103000,57410310,5900,5900,5900,5900,100
20240628,102900,56820310,5910,5910,5910,5910,0
20240628,102800,56820310,5910,5910,5910,5910,0
20240628,102700,56820310,5910,5910,5910,5910,0
20240628,102600,56820310,5910,5910,5910,5910,282
20240628,102500,55153690,5900,5900,5900,5900,20
20240628,102400,55035690,5900,5890,5900,5890,7
20240628,102300,54994420,5880,5880,5880,5880,108
20240628,102200,54359380,5890,5890,5890,5890,4
20240628,102100,54335820,5880,5880,5880,5880,2
20240628,102000,54324060,5900,5880,5900,5880,12
20240628,101900,54253280,5870,5870,5870,5870,0
20240628,101800,54253280,5870,5870,5870,5870,0
20240628,101700,54253280,5870,5870,5870,5870,0
20240628,101600,54253280,5870,5870,5900,5870,123
20240628,101500,53530980,5910,5910,5910,5910,0
20240628,101400,53530980,5910,5880,5910,5880,328
20240628,101300,51592560,5910,5880,5910,5880,117
20240628,101200,50902050,5900,5880,5900,5880,200
20240628,101100,49724700,5880,5870,5880,5870,220
20240628,101000,48433060,5860,5860,5860,5860,1
20240628,100900,48427200,5860,5860,5860,5860,0
20240628,100800,48427200,5860,5860,5860,5860,0
20240628,100700,48427200,5860,5860,5860,5860,190
20240628,100600,47313800,5860,5860,5860,5860,0
20240628,100500,47313800,5860,5860,5860,5860,10
20240628,100400,47255200,5870,5870,5870,5870,0
20240628,100300,47255200,5870,5870,5870,5870,0
20240628,100200,47255200,5870,5870,5870,5870,2
20240628,100100,47243460,5860,5860,5860,5860,1
20240628,100000,47237600,5840,5840,5840,5840,170
20240628,095900,46244800,5870,5870,5870,5870,1
20240628,095800,46238930,5870,5870,5870,5850,221
20240628,095700,44943660,5870,5860,5870,5860,4
20240628,095600,44920200,5860,5860,5860,5860,4
20240628,095500,44896760,5860,5850,5860,5850,102
20240628,095400,44299060,5850,5850,5850,5850,0
20240628,095300,44299060,5850,5850,5850,5850,0
20240628,095200,44299060,5850,5850,5850,5850,0
20240628,095100,44299060,5850,5850,5850,5850,0
20240628,095000,44299060,5850,5850,5850,5850,0
20240628,094900,44299060,5850,5850,5850,5850,101
20240628,094800,43708210,5840,5840,5840,5840,0
20240628,094700,43708210,5840,5840,5840,5840,8
20240628,094600,43661490,5840,5840,5840,5840,0
20240628,094500,43661490,5840,5840,5840,5840,21
20240628,094400,43538850,5840,5840,5840,5840,0
20240628,094300,43538850,5840,5840,5840,5840,1001
20240628,094200,37693010,5830,5830,5830,5830,16
20240628,094100,37599730,5820,5820,5820,5820,0
20240628,094000,37599730,5820,5820,5820,5820,0
20240628,093900,37599730,5820,5820,5820,5820,0
20240628,093800,37599730,5820,5820,5820,5820,0
20240628,093700,37599730,5820,5820,5820,5820,0
20240628,093600,37599730,5820,5820,5820,5820,0
20240628,093500,37599730,5820,5820,5820,5820,0
20240628,093400,37599730,5820,5820,5820,5820,0
20240628,093300,37599730,5820,5820,5820,5820,0
20240628,093200,37599730,5820,5820,5820,5820,0
20240628,093100,37599730,5820,5830,5830,5820,797
20240628,093000,32959890,5840,5840,5840,5840,3
20240628,092900,32942370,5830,5830,5830,5830,0
20240628,092800,32942370,5830,5830,5830,5830,20
20240628,092700,32825770,5830,5830,5830,5830,301
20240628,092600,31070940,5830,5830,5830,5830,0
20240628,092500,31070940,5830,5830,5830,5830,0
20240628,092400,31070940,5830,5840,5840,5830,758
20240628,092300,26651620,5840,5840,5840,5840,0
20240628,092200,26651620,5840,5840,5840,5840,0
20240628,092100,26651620,5840,5840,5840,5840,29
20240628,092000,26482260,5840,5840,5840,5840,10
20240628,091900,26423860,5840,5840,5840,5840,143
20240628,091800,25588740,5830,5830,5830,5830,200
20240628,091700,24422740,5830,5830,5830,5830,0
20240628,091600,24422740,5830,5830,5830,5830,0
20240628,091500,24422740,5830,5830,5830,5830,0
20240628,091400,24422740,5830,5830,5830,5830,700
20240628,091300,20341740,5840,5840,5840,5840,56
20240628,091200,20014700,5840,5840,5840,5840,0
20240628,091100,20014700,5840,5850,5850,5840,219
20240628,091000,18734050,5840,5830,5840,5830,471
20240628,090900,15988110,5830,5830,5830,5830,650
20240628,090800,12198610,5830,5840,5840,5830,380
20240628,090700,9983170,5840,5840,5840,5840,60
20240628,090600,9632770,5850,5830,5850,5830,120
20240628,090500,8932530,5840,5840,5840,5840,136
20240628,090400,8138290,5850,5850,5850,5850,536
20240628,090300,5002690,5850,5850,5850,5850,0
20240628,090200,5002690,5850,5850,5850,5850,0
20240628,090100,5002690,5850,5850,5850,5850,0
20240628,090000,5002690,5850,5810,5850,5810,861