KissMeData/054040/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,194000,94859590,5270,5270,5270,5270,697
20240628,193900,94859590,5270,5270,5270,5270,0
20240628,193800,94859590,5270,5270,5270,5270,0
20240628,193700,94859590,5270,5270,5270,5270,0
20240628,193600,94859590,5270,5270,5270,5270,0
20240628,193500,94859590,5270,5270,5270,5270,0
20240628,193400,94859590,5270,5270,5270,5270,0
20240628,193300,94859590,5270,5270,5270,5270,0
20240628,193200,94859590,5270,5270,5270,5270,0
20240628,193100,94859590,5270,5270,5270,5270,0
20240628,193000,94859590,5270,5270,5270,5270,0
20240628,192900,94859590,5270,5270,5270,5270,0
20240628,192800,94859590,5270,5270,5270,5270,0
20240628,192700,94859590,5270,5270,5270,5270,0
20240628,192600,94859590,5270,5270,5270,5270,0
20240628,192500,94859590,5270,5270,5270,5270,0
20240628,192400,94859590,5270,5270,5270,5270,0
20240628,192300,94859590,5270,5270,5270,5270,0
20240628,192200,94859590,5270,5270,5270,5270,0
20240628,192100,94859590,5270,5270,5270,5270,0
20240628,192000,94859590,5270,5270,5270,5270,0
20240628,191900,94859590,5270,5270,5270,5270,0
20240628,191800,94859590,5270,5270,5270,5270,0
20240628,191700,94859590,5270,5270,5270,5270,0
20240628,191600,94859590,5270,5270,5270,5270,0
20240628,191500,94859590,5270,5270,5270,5270,0
20240628,191400,94859590,5270,5270,5270,5270,0
20240628,191300,94859590,5270,5270,5270,5270,0
20240628,191200,94859590,5270,5270,5270,5270,0
20240628,191100,94859590,5270,5270,5270,5270,0
20240628,191000,94859590,5270,5270,5270,5270,697
20240628,190900,94859590,5270,5270,5270,5270,0
20240628,190800,94859590,5270,5270,5270,5270,0
20240628,190700,94859590,5270,5270,5270,5270,0
20240628,190600,94859590,5270,5270,5270,5270,0
20240628,190500,94859590,5270,5270,5270,5270,0
20240628,190400,94859590,5270,5270,5270,5270,0
20240628,190300,94859590,5270,5270,5270,5270,0
20240628,190200,94859590,5270,5270,5270,5270,0
20240628,190100,94859590,5270,5270,5270,5270,0
20240628,190000,94859590,5270,5270,5270,5270,0
20240628,185900,94859590,5270,5270,5270,5270,0
20240628,185800,94859590,5270,5270,5270,5270,0
20240628,185700,94859590,5270,5270,5270,5270,0
20240628,185600,94859590,5270,5270,5270,5270,0
20240628,185500,94859590,5270,5270,5270,5270,0
20240628,185400,94859590,5270,5270,5270,5270,0
20240628,185300,94859590,5270,5270,5270,5270,0
20240628,185200,94859590,5270,5270,5270,5270,0
20240628,185100,94859590,5270,5270,5270,5270,0
20240628,185000,94859590,5270,5270,5270,5270,0
20240628,184900,94859590,5270,5270,5270,5270,0
20240628,184800,94859590,5270,5270,5270,5270,0
20240628,184700,94859590,5270,5270,5270,5270,0
20240628,184600,94859590,5270,5270,5270,5270,0
20240628,184500,94859590,5270,5270,5270,5270,0
20240628,184400,94859590,5270,5270,5270,5270,0
20240628,184300,94859590,5270,5270,5270,5270,0
20240628,184200,94859590,5270,5270,5270,5270,0
20240628,184100,94859590,5270,5270,5270,5270,0
20240628,184000,94859590,5270,5270,5270,5270,697
20240628,183900,94859590,5270,5270,5270,5270,0
20240628,183800,94859590,5270,5270,5270,5270,0
20240628,183700,94859590,5270,5270,5270,5270,0
20240628,183600,94859590,5270,5270,5270,5270,0
20240628,183500,94859590,5270,5270,5270,5270,0
20240628,183400,94859590,5270,5270,5270,5270,0
20240628,183300,94859590,5270,5270,5270,5270,0
20240628,183200,94859590,5270,5270,5270,5270,0
20240628,183100,94859590,5270,5270,5270,5270,0
20240628,183000,94859590,5270,5270,5270,5270,0
20240628,182900,94859590,5270,5270,5270,5270,0
20240628,182800,94859590,5270,5270,5270,5270,0
20240628,182700,94859590,5270,5270,5270,5270,0
20240628,182600,94859590,5270,5270,5270,5270,0
20240628,182500,94859590,5270,5270,5270,5270,0
20240628,182400,94859590,5270,5270,5270,5270,0
20240628,182300,94859590,5270,5270,5270,5270,0
20240628,182200,94859590,5270,5270,5270,5270,0
20240628,182100,94859590,5270,5270,5270,5270,0
20240628,182000,94859590,5270,5270,5270,5270,0
20240628,181900,94859590,5270,5270,5270,5270,0
20240628,181800,94859590,5270,5270,5270,5270,0
20240628,181700,94859590,5270,5270,5270,5270,0
20240628,181600,94859590,5270,5270,5270,5270,0
20240628,181500,94859590,5270,5270,5270,5270,0
20240628,181400,94859590,5270,5270,5270,5270,0
20240628,181300,94859590,5270,5270,5270,5270,0
20240628,181200,94859590,5270,5270,5270,5270,0
20240628,181100,94859590,5270,5270,5270,5270,0
20240628,181000,94859590,5270,5270,5270,5270,697
20240628,180900,94859590,5270,5270,5270,5270,0
20240628,180800,94859590,5270,5270,5270,5270,0
20240628,180700,94859590,5270,5270,5270,5270,0
20240628,180600,94859590,5270,5270,5270,5270,0
20240628,180500,94859590,5270,5270,5270,5270,0
20240628,180400,94859590,5270,5270,5270,5270,0
20240628,180300,94859590,5270,5270,5270,5270,0
20240628,180200,94859590,5270,5270,5270,5270,0
20240628,180100,94859590,5270,5270,5270,5270,0
20240628,180000,94859590,5270,5270,5270,5270,0
20240628,175900,94859590,5270,5270,5270,5270,0
20240628,175800,94859590,5270,5270,5270,5270,0
20240628,175700,94859590,5270,5270,5270,5270,0
20240628,175600,94859590,5270,5270,5270,5270,0
20240628,175500,94859590,5270,5270,5270,5270,0
20240628,175400,94859590,5270,5270,5270,5270,0
20240628,175300,94859590,5270,5270,5270,5270,0
20240628,175200,94859590,5270,5270,5270,5270,0
20240628,175100,94859590,5270,5270,5270,5270,0
20240628,175000,94859590,5270,5270,5270,5270,0
20240628,174900,94859590,5270,5270,5270,5270,0
20240628,174800,94859590,5270,5270,5270,5270,0
20240628,174700,94859590,5270,5270,5270,5270,0
20240628,174600,94859590,5270,5270,5270,5270,0
20240628,174500,94859590,5270,5270,5270,5270,0
20240628,174400,94859590,5270,5270,5270,5270,0
20240628,174300,94859590,5270,5270,5270,5270,0
20240628,174200,94859590,5270,5270,5270,5270,0
20240628,174100,94859590,5270,5270,5270,5270,0
20240628,174000,94859590,5270,5270,5270,5270,697
20240628,173900,94859590,5270,5270,5270,5270,0
20240628,173800,94859590,5270,5270,5270,5270,0
20240628,173700,94859590,5270,5270,5270,5270,0
20240628,173600,94859590,5270,5270,5270,5270,0
20240628,173500,94859590,5270,5270,5270,5270,0
20240628,173400,94859590,5270,5270,5270,5270,0
20240628,173300,94859590,5270,5270,5270,5270,0
20240628,173200,94859590,5270,5270,5270,5270,0
20240628,173100,94859590,5270,5270,5270,5270,0
20240628,173000,94859590,5270,5270,5270,5270,0
20240628,172900,94859590,5270,5270,5270,5270,0
20240628,172800,94859590,5270,5270,5270,5270,0
20240628,172700,94859590,5270,5270,5270,5270,0
20240628,172600,94859590,5270,5270,5270,5270,0
20240628,172500,94859590,5270,5270,5270,5270,0
20240628,172400,94859590,5270,5270,5270,5270,0
20240628,172300,94859590,5270,5270,5270,5270,0
20240628,172200,94859590,5270,5270,5270,5270,0
20240628,172100,94859590,5270,5270,5270,5270,0
20240628,172000,94859590,5270,5270,5270,5270,0
20240628,171900,94859590,5270,5270,5270,5270,0
20240628,171800,94859590,5270,5270,5270,5270,0
20240628,171700,94859590,5270,5270,5270,5270,0
20240628,171600,94859590,5270,5270,5270,5270,0
20240628,171500,94859590,5270,5270,5270,5270,0
20240628,171400,94859590,5270,5270,5270,5270,0
20240628,171300,94859590,5270,5270,5270,5270,0
20240628,171200,94859590,5270,5270,5270,5270,0
20240628,171100,94859590,5270,5270,5270,5270,0
20240628,171000,94859590,5270,5270,5270,5270,697
20240628,170900,94859590,5270,5270,5270,5270,0
20240628,170800,94859590,5270,5270,5270,5270,0
20240628,170700,94859590,5270,5270,5270,5270,0
20240628,170600,94859590,5270,5270,5270,5270,0
20240628,170500,94859590,5270,5270,5270,5270,0
20240628,170400,94859590,5270,5270,5270,5270,0
20240628,170300,94859590,5270,5270,5270,5270,0
20240628,170200,94859590,5270,5270,5270,5270,0
20240628,170100,94859590,5270,5270,5270,5270,0
20240628,170000,94859590,5270,5270,5270,5270,0
20240628,165900,94859590,5270,5270,5270,5270,0
20240628,165800,94859590,5270,5270,5270,5270,0
20240628,165700,94859590,5270,5270,5270,5270,0
20240628,165600,94859590,5270,5270,5270,5270,0
20240628,165500,94859590,5270,5270,5270,5270,0
20240628,165400,94859590,5270,5270,5270,5270,0
20240628,165300,94859590,5270,5270,5270,5270,0
20240628,165200,94859590,5270,5270,5270,5270,0
20240628,165100,94859590,5270,5270,5270,5270,0
20240628,165000,94859590,5270,5270,5270,5270,0
20240628,164900,94859590,5270,5270,5270,5270,0
20240628,164800,94859590,5270,5270,5270,5270,0
20240628,164700,94859590,5270,5270,5270,5270,0
20240628,164600,94859590,5270,5270,5270,5270,0
20240628,164500,94859590,5270,5270,5270,5270,0
20240628,164400,94859590,5270,5270,5270,5270,0
20240628,164300,94859590,5270,5270,5270,5270,0
20240628,164200,94859590,5270,5270,5270,5270,0
20240628,164100,94859590,5270,5270,5270,5270,0
20240628,164000,94859590,5270,5270,5270,5270,697
20240628,163900,94859590,5270,5270,5270,5270,0
20240628,163800,94859590,5270,5270,5270,5270,0
20240628,163700,94859590,5270,5270,5270,5270,0
20240628,163600,94859590,5270,5270,5270,5270,0
20240628,163500,94859590,5270,5270,5270,5270,0
20240628,163400,94859590,5270,5270,5270,5270,0
20240628,163300,94859590,5270,5270,5270,5270,0
20240628,163200,94859590,5270,5270,5270,5270,0
20240628,163100,94859590,5270,5270,5270,5270,0
20240628,163000,94859590,5270,5270,5270,5270,0
20240628,162900,94859590,5270,5270,5270,5270,0
20240628,162800,94859590,5270,5270,5270,5270,0
20240628,162700,94859590,5270,5270,5270,5270,0
20240628,162600,94859590,5270,5270,5270,5270,0
20240628,162500,94859590,5270,5270,5270,5270,0
20240628,162400,94859590,5270,5270,5270,5270,0
20240628,162300,94859590,5270,5270,5270,5270,0
20240628,162200,94859590,5270,5270,5270,5270,0
20240628,162100,94859590,5270,5270,5270,5270,0
20240628,162000,94859590,5270,5270,5270,5270,0
20240628,161900,94859590,5270,5270,5270,5270,0
20240628,161800,94859590,5270,5270,5270,5270,0
20240628,161700,94859590,5270,5270,5270,5270,0
20240628,161600,94859590,5270,5270,5270,5270,0
20240628,161500,94859590,5270,5270,5270,5270,0
20240628,161400,94859590,5270,5270,5270,5270,0
20240628,161300,94859590,5270,5270,5270,5270,0
20240628,161200,94859590,5270,5270,5270,5270,0
20240628,161100,94859590,5270,5270,5270,5270,0
20240628,161000,94859590,5270,5270,5270,5270,697
20240628,160900,94859590,5270,5270,5270,5270,0
20240628,160800,94859590,5270,5270,5270,5270,0
20240628,160700,94859590,5270,5270,5270,5270,0
20240628,160600,94859590,5270,5270,5270,5270,0
20240628,160500,94859590,5270,5270,5270,5270,0
20240628,160400,94859590,5270,5270,5270,5270,0
20240628,160300,94859590,5270,5270,5270,5270,0
20240628,160200,94859590,5270,5270,5270,5270,0
20240628,160100,94859590,5270,5270,5270,5270,0
20240628,160000,94859590,5270,5270,5270,5270,0
20240628,155900,94859590,5270,5270,5270,5270,0
20240628,155800,94859590,5270,5270,5270,5270,0
20240628,155700,94859590,5270,5270,5270,5270,0
20240628,155600,94859590,5270,5270,5270,5270,0
20240628,155500,94859590,5270,5270,5270,5270,0
20240628,155400,94859590,5270,5270,5270,5270,0
20240628,155300,94859590,5270,5270,5270,5270,0
20240628,155200,94859590,5270,5270,5270,5270,0
20240628,155100,94859590,5270,5270,5270,5270,0
20240628,155000,94859590,5270,5270,5270,5270,0
20240628,154900,94859590,5270,5270,5270,5270,0
20240628,154800,94859590,5270,5270,5270,5270,0
20240628,154700,94859590,5270,5270,5270,5270,0
20240628,154600,94859590,5270,5270,5270,5270,0
20240628,154500,94859590,5270,5270,5270,5270,0
20240628,154400,94859590,5270,5270,5270,5270,0
20240628,154300,94859590,5270,5270,5270,5270,0
20240628,154200,94859590,5270,5270,5270,5270,0
20240628,154100,94859590,5270,5270,5270,5270,0
20240628,154000,94859590,5270,5270,5270,5270,697
20240628,153900,94859590,5270,5270,5270,5270,0
20240628,153800,94859590,5270,5270,5270,5270,0
20240628,153700,94859590,5270,5270,5270,5270,0
20240628,153600,94859590,5270,5270,5270,5270,0
20240628,153500,94859590,5270,5270,5270,5270,0
20240628,153400,94859590,5270,5270,5270,5270,0
20240628,153300,94859590,5270,5270,5270,5270,0
20240628,153200,94859590,5270,5270,5270,5270,0
20240628,153100,94859590,5270,5270,5270,5270,0
20240628,153000,94859590,5270,5270,5270,5270,697
20240628,152900,91186400,5270,5270,5270,5270,0
20240628,152800,91186400,5270,5270,5270,5270,0
20240628,152700,91186400,5270,5270,5270,5270,0
20240628,152600,91186400,5270,5270,5270,5270,0
20240628,152500,91186400,5270,5270,5270,5270,0
20240628,152400,91186400,5270,5270,5270,5270,0
20240628,152300,91186400,5270,5270,5270,5270,0
20240628,152200,91186400,5270,5270,5270,5270,0
20240628,152100,91186400,5270,5270,5270,5270,0
20240628,152000,91186400,5270,5270,5270,5270,0
20240628,151900,91186400,5270,5270,5270,5270,39
20240628,151800,90980870,5280,5280,5280,5280,0
20240628,151700,90980870,5280,5280,5280,5280,1
20240628,151600,90975590,5270,5260,5270,5260,156
20240628,151500,90153550,5260,5260,5260,5260,0
20240628,151400,90153550,5260,5260,5260,5260,497
20240628,151300,87539330,5270,5270,5270,5270,30
20240628,151200,87381230,5260,5260,5260,5260,9
20240628,151100,87333890,5290,5290,5290,5290,0
20240628,151000,87333890,5290,5290,5290,5290,0
20240628,150900,87333890,5290,5290,5290,5290,0
20240628,150800,87333890,5290,5290,5290,5290,0
20240628,150700,87333890,5290,5290,5290,5290,0
20240628,150600,87333890,5290,5290,5290,5290,0
20240628,150500,87333890,5290,5290,5290,5290,0
20240628,150400,87333890,5290,5290,5290,5290,0
20240628,150300,87333890,5290,5290,5290,5290,0
20240628,150200,87333890,5290,5290,5290,5290,0
20240628,150100,87333890,5290,5290,5290,5290,2
20240628,150000,87323310,5280,5280,5280,5280,502
20240628,145900,84672750,5280,5280,5280,5280,0
20240628,145800,84672750,5280,5280,5280,5280,0
20240628,145700,84672750,5280,5280,5280,5280,0
20240628,145600,84672750,5280,5280,5280,5280,0
20240628,145500,84672750,5280,5280,5280,5280,266
20240628,145400,83268270,5280,5280,5280,5280,0
20240628,145300,83268270,5280,5280,5280,5280,0
20240628,145200,83268270,5280,5280,5280,5280,0
20240628,145100,83268270,5280,5280,5280,5280,0
20240628,145000,83268270,5280,5280,5280,5280,0
20240628,144900,83268270,5280,5280,5280,5280,0
20240628,144800,83268270,5280,5280,5280,5280,1
20240628,144700,83262990,5250,5250,5250,5250,0
20240628,144600,83262990,5250,5250,5250,5250,0
20240628,144500,83262990,5250,5250,5250,5250,0
20240628,144400,83262990,5250,5250,5250,5250,0
20240628,144300,83262990,5250,5250,5250,5250,0
20240628,144200,83262990,5250,5280,5280,5250,296
20240628,144100,81708960,5250,5260,5260,5250,568
20240628,144000,78724800,5280,5260,5280,5260,2
20240628,143900,78714260,5280,5280,5280,5280,0
20240628,143800,78714260,5280,5280,5280,5280,0
20240628,143700,78714260,5280,5280,5280,5280,0
20240628,143600,78714260,5280,5280,5280,5280,0
20240628,143500,78714260,5280,5280,5280,5280,0
20240628,143400,78714260,5280,5280,5280,5280,0
20240628,143300,78714260,5280,5280,5280,5260,19
20240628,143200,78614280,5260,5260,5260,5260,0
20240628,143100,78614280,5260,5280,5280,5260,302
20240628,143000,77019760,5280,5280,5280,5280,0
20240628,142900,77019760,5280,5280,5280,5280,0
20240628,142800,77019760,5280,5280,5280,5280,0
20240628,142700,77019760,5280,5280,5280,5280,0
20240628,142600,77019760,5280,5280,5280,5280,0
20240628,142500,77019760,5280,5280,5280,5280,0
20240628,142400,77019760,5280,5280,5280,5280,0
20240628,142300,77019760,5280,5280,5280,5280,0
20240628,142200,77019760,5280,5280,5280,5280,0
20240628,142100,77019760,5280,5280,5280,5280,155
20240628,142000,76201360,5260,5260,5260,5260,0
20240628,141900,76201360,5260,5260,5260,5260,0
20240628,141800,76201360,5260,5260,5260,5260,0
20240628,141700,76201360,5260,5260,5260,5260,313
20240628,141600,74554980,5260,5260,5260,5260,0
20240628,141500,74554980,5260,5260,5260,5260,11
20240628,141400,74497120,5280,5280,5280,5280,0
20240628,141300,74497120,5280,5280,5280,5280,0
20240628,141200,74497120,5280,5280,5280,5280,0
20240628,141100,74497120,5280,5280,5280,5280,0
20240628,141000,74497120,5280,5280,5280,5280,0
20240628,140900,74497120,5280,5280,5280,5280,0
20240628,140800,74497120,5280,5280,5280,5280,0
20240628,140700,74497120,5280,5280,5280,5280,0
20240628,140600,74497120,5280,5280,5280,5280,0
20240628,140500,74497120,5280,5280,5280,5280,0
20240628,140400,74497120,5280,5280,5280,5280,0
20240628,140300,74497120,5280,5280,5280,5280,0
20240628,140200,74497120,5280,5280,5280,5280,0
20240628,140100,74497120,5280,5280,5280,5280,0
20240628,140000,74497120,5280,5280,5280,5280,0
20240628,135900,74497120,5280,5280,5280,5280,0
20240628,135800,74497120,5280,5280,5280,5280,0
20240628,135700,74497120,5280,5280,5280,5280,500
20240628,135600,71857120,5280,5280,5280,5280,0
20240628,135500,71857120,5280,5280,5280,5280,0
20240628,135400,71857120,5280,5280,5280,5280,0
20240628,135300,71857120,5280,5280,5280,5280,0
20240628,135200,71857120,5280,5280,5280,5280,0
20240628,135100,71857120,5280,5280,5280,5280,0
20240628,135000,71857120,5280,5280,5280,5280,0
20240628,134900,71857120,5280,5280,5280,5280,0
20240628,134800,71857120,5280,5280,5280,5280,0
20240628,134700,71857120,5280,5280,5280,5280,189
20240628,134600,70859200,5280,5270,5280,5270,50
20240628,134500,70595670,5260,5260,5260,5260,0
20240628,134400,70595670,5260,5260,5260,5260,0
20240628,134300,70595670,5260,5260,5260,5260,0
20240628,134200,70595670,5260,5260,5260,5260,0
20240628,134100,70595670,5260,5260,5260,5260,8
20240628,134000,70553590,5270,5270,5270,5270,5
20240628,133900,70527240,5270,5270,5270,5270,0
20240628,133800,70527240,5270,5270,5270,5270,0
20240628,133700,70527240,5270,5270,5270,5270,1
20240628,133600,70521970,5270,5270,5270,5270,0
20240628,133500,70521970,5270,5270,5270,5270,0
20240628,133400,70521970,5270,5270,5270,5270,1
20240628,133300,70516700,5260,5260,5260,5260,0
20240628,133200,70516700,5260,5260,5260,5260,0
20240628,133100,70516700,5260,5260,5260,5260,0
20240628,133000,70516700,5260,5260,5260,5260,0
20240628,132900,70516700,5260,5260,5260,5260,0
20240628,132800,70516700,5260,5260,5260,5260,0
20240628,132700,70516700,5260,5260,5260,5260,0
20240628,132600,70516700,5260,5260,5260,5260,0
20240628,132500,70516700,5260,5260,5260,5260,0
20240628,132400,70516700,5260,5260,5260,5260,0
20240628,132300,70516700,5260,5260,5260,5260,0
20240628,132200,70516700,5260,5260,5260,5260,0
20240628,132100,70516700,5260,5260,5260,5260,0
20240628,132000,70516700,5260,5260,5260,5260,0
20240628,131900,70516700,5260,5260,5260,5260,0
20240628,131800,70516700,5260,5260,5260,5260,0
20240628,131700,70516700,5260,5260,5260,5260,23
20240628,131600,70395720,5270,5270,5270,5270,0
20240628,131500,70395720,5270,5270,5270,5270,50
20240628,131400,70132220,5270,5270,5270,5270,0
20240628,131300,70132220,5270,5270,5270,5270,0
20240628,131200,70132220,5270,5270,5270,5270,0
20240628,131100,70132220,5270,5260,5270,5260,447
20240628,131000,67780100,5260,5260,5260,5260,1
20240628,130900,67774840,5260,5260,5260,5260,0
20240628,130800,67774840,5260,5260,5260,5260,0
20240628,130700,67774840,5260,5260,5260,5260,0
20240628,130600,67774840,5260,5260,5260,5260,0
20240628,130500,67774840,5260,5260,5260,5260,0
20240628,130400,67774840,5260,5260,5260,5260,4
20240628,130300,67753800,5260,5260,5260,5260,0
20240628,130200,67753800,5260,5260,5260,5260,0
20240628,130100,67753800,5260,5260,5260,5260,0
20240628,130000,67753800,5260,5260,5260,5260,10
20240628,125900,67701200,5260,5260,5260,5260,510
20240628,125800,65018600,5280,5280,5280,5280,0
20240628,125700,65018600,5280,5280,5280,5280,0
20240628,125600,65018600,5280,5280,5280,5280,0
20240628,125500,65018600,5280,5280,5280,5280,0
20240628,125400,65018600,5280,5280,5280,5280,0
20240628,125300,65018600,5280,5280,5280,5280,0
20240628,125200,65018600,5280,5280,5280,5280,0
20240628,125100,65018600,5280,5280,5280,5280,0
20240628,125000,65018600,5280,5280,5280,5280,0
20240628,124900,65018600,5280,5280,5280,5280,0
20240628,124800,65018600,5280,5280,5280,5280,0
20240628,124700,65018600,5280,5280,5280,5280,0
20240628,124600,65018600,5280,5280,5280,5280,0
20240628,124500,65018600,5280,5280,5280,5280,0
20240628,124400,65018600,5280,5270,5280,5270,100
20240628,124300,64490700,5280,5280,5280,5280,0
20240628,124200,64490700,5280,5280,5280,5280,0
20240628,124100,64490700,5280,5280,5280,5280,0
20240628,124000,64490700,5280,5280,5280,5280,0
20240628,123900,64490700,5280,5280,5280,5280,0
20240628,123800,64490700,5280,5280,5280,5280,0
20240628,123700,64490700,5280,5280,5280,5280,0
20240628,123600,64490700,5280,5280,5280,5280,0
20240628,123500,64490700,5280,5280,5280,5280,13
20240628,123400,64422060,5280,5280,5280,5280,4
20240628,123300,64400940,5270,5270,5270,5270,349
20240628,123200,62561710,5270,5270,5270,5270,0
20240628,123100,62561710,5270,5270,5270,5270,0
20240628,123000,62561710,5270,5270,5270,5270,0
20240628,122900,62561710,5270,5270,5270,5270,127
20240628,122800,61892420,5260,5250,5260,5250,1124
20240628,122700,55980630,5250,5250,5250,5250,0
20240628,122600,55980630,5250,5250,5250,5250,0
20240628,122500,55980630,5250,5250,5250,5250,0
20240628,122400,55980630,5250,5250,5250,5250,0
20240628,122300,55980630,5250,5250,5250,5250,0
20240628,122200,55980630,5250,5250,5250,5250,0
20240628,122100,55980630,5250,5250,5250,5250,0
20240628,122000,55980630,5250,5250,5250,5250,0
20240628,121900,55980630,5250,5250,5250,5250,20
20240628,121800,55875630,5250,5250,5250,5250,0
20240628,121700,55875630,5250,5250,5250,5250,0
20240628,121600,55875630,5250,5250,5250,5250,0
20240628,121500,55875630,5250,5250,5250,5250,0
20240628,121400,55875630,5250,5250,5250,5250,0
20240628,121300,55875630,5250,5250,5250,5250,10
20240628,121200,55823130,5260,5260,5260,5260,0
20240628,121100,55823130,5260,5260,5260,5260,0
20240628,121000,55823130,5260,5260,5260,5260,0
20240628,120900,55823130,5260,5260,5260,5260,0
20240628,120800,55823130,5260,5260,5260,5260,0
20240628,120700,55823130,5260,5260,5260,5260,0
20240628,120600,55823130,5260,5260,5260,5260,0
20240628,120500,55823130,5260,5260,5260,5260,0
20240628,120400,55823130,5260,5260,5260,5260,0
20240628,120300,55823130,5260,5260,5260,5260,0
20240628,120200,55823130,5260,5260,5260,5260,0
20240628,120100,55823130,5260,5260,5260,5260,0
20240628,120000,55823130,5260,5260,5260,5260,0
20240628,115900,55823130,5260,5260,5260,5260,0
20240628,115800,55823130,5260,5260,5260,5260,0
20240628,115700,55823130,5260,5260,5260,5260,0
20240628,115600,55823130,5260,5270,5270,5260,494
20240628,115500,53219980,5260,5240,5260,5240,608
20240628,115400,50025400,5230,5230,5230,5230,0
20240628,115300,50025400,5230,5230,5230,5230,241
20240628,115200,48764970,5230,5230,5230,5230,0
20240628,115100,48764970,5230,5230,5230,5230,0
20240628,115000,48764970,5230,5230,5230,5230,0
20240628,114900,48764970,5230,5230,5230,5230,0
20240628,114800,48764970,5230,5230,5230,5230,0
20240628,114700,48764970,5230,5230,5230,5230,122
20240628,114600,48126910,5230,5230,5230,5230,1
20240628,114500,48121680,5230,5230,5230,5230,100
20240628,114400,47598680,5230,5230,5230,5230,1
20240628,114300,47593450,5230,5230,5230,5230,0
20240628,114200,47593450,5230,5230,5230,5230,0
20240628,114100,47593450,5230,5230,5230,5230,0
20240628,114000,47593450,5230,5230,5230,5230,0
20240628,113900,47593450,5230,5210,5230,5210,191
20240628,113800,46597320,5200,5200,5200,5200,0
20240628,113700,46597320,5200,5200,5200,5200,18
20240628,113600,46503720,5210,5210,5210,5210,0
20240628,113500,46503720,5210,5210,5210,5210,0
20240628,113400,46503720,5210,5210,5210,5210,0
20240628,113300,46503720,5210,5210,5210,5210,9
20240628,113200,46456830,5210,5210,5210,5210,1093
20240628,113100,40762300,5210,5220,5220,5210,154
20240628,113000,39959940,5230,5230,5230,5230,0
20240628,112900,39959940,5230,5230,5230,5230,0
20240628,112800,39959940,5230,5230,5230,5230,0
20240628,112700,39959940,5230,5230,5230,5230,0
20240628,112600,39959940,5230,5230,5230,5230,0
20240628,112500,39959940,5230,5230,5230,5230,0
20240628,112400,39959940,5230,5230,5230,5230,0
20240628,112300,39959940,5230,5230,5230,5230,0
20240628,112200,39959940,5230,5230,5230,5230,0
20240628,112100,39959940,5230,5230,5230,5230,0
20240628,112000,39959940,5230,5230,5230,5230,50
20240628,111900,39698440,5230,5230,5230,5230,0
20240628,111800,39698440,5230,5230,5230,5230,0
20240628,111700,39698440,5230,5230,5230,5230,0
20240628,111600,39698440,5230,5230,5230,5230,0
20240628,111500,39698440,5230,5230,5230,5230,0
20240628,111400,39698440,5230,5230,5230,5230,1
20240628,111300,39693210,5220,5220,5220,5220,714
20240628,111200,35966130,5200,5200,5200,5200,24
20240628,111100,35841330,5220,5220,5220,5220,0
20240628,111000,35841330,5220,5220,5220,5220,500
20240628,110900,33231330,5220,5220,5220,5220,0
20240628,110800,33231330,5220,5220,5220,5220,0
20240628,110700,33231330,5220,5220,5220,5220,0
20240628,110600,33231330,5220,5220,5220,5220,1
20240628,110500,33226110,5210,5210,5210,5210,0
20240628,110400,33226110,5210,5210,5210,5210,1
20240628,110300,33220900,5210,5210,5210,5210,0
20240628,110200,33220900,5210,5210,5210,5210,0
20240628,110100,33220900,5210,5210,5210,5210,0
20240628,110000,33220900,5210,5210,5210,5210,5
20240628,105900,33194850,5220,5220,5220,5220,0
20240628,105800,33194850,5220,5220,5220,5220,0
20240628,105700,33194850,5220,5220,5220,5220,0
20240628,105600,33194850,5220,5220,5220,5220,0
20240628,105500,33194850,5220,5220,5220,5220,0
20240628,105400,33194850,5220,5220,5220,5220,0
20240628,105300,33194850,5220,5220,5220,5220,139
20240628,105200,32469270,5230,5230,5230,5230,0
20240628,105100,32469270,5230,5230,5230,5230,200
20240628,105000,31423270,5230,5230,5230,5230,0
20240628,104900,31423270,5230,5230,5230,5230,0
20240628,104800,31423270,5230,5230,5230,5230,0
20240628,104700,31423270,5230,5230,5230,5230,0
20240628,104600,31423270,5230,5230,5230,5230,0
20240628,104500,31423270,5230,5230,5230,5230,175
20240628,104400,30508020,5230,5230,5230,5230,0
20240628,104300,30508020,5230,5230,5230,5230,0
20240628,104200,30508020,5230,5230,5230,5230,0
20240628,104100,30508020,5230,5230,5230,5230,0
20240628,104000,30508020,5230,5230,5230,5230,0
20240628,103900,30508020,5230,5230,5230,5230,0
20240628,103800,30508020,5230,5230,5230,5230,0
20240628,103700,30508020,5230,5230,5230,5230,0
20240628,103600,30508020,5230,5230,5230,5230,0
20240628,103500,30508020,5230,5230,5230,5230,0
20240628,103400,30508020,5230,5230,5230,5230,0
20240628,103300,30508020,5230,5230,5230,5230,21
20240628,103200,30398190,5230,5230,5230,5230,0
20240628,103100,30398190,5230,5230,5230,5230,17
20240628,103000,30309280,5240,5240,5240,5240,0
20240628,102900,30309280,5240,5240,5240,5240,2
20240628,102800,30298800,5240,5240,5240,5240,0
20240628,102700,30298800,5240,5240,5240,5240,0
20240628,102600,30298800,5240,5240,5240,5240,0
20240628,102500,30298800,5240,5240,5240,5240,0
20240628,102400,30298800,5240,5240,5240,5240,0
20240628,102300,30298800,5240,5240,5240,5240,0
20240628,102200,30298800,5240,5240,5240,5240,190
20240628,102100,29303200,5240,5240,5240,5240,37
20240628,102000,29109320,5240,5240,5240,5240,0
20240628,101900,29109320,5240,5240,5240,5240,0
20240628,101800,29109320,5240,5240,5240,5240,11
20240628,101700,29051680,5230,5230,5230,5230,0
20240628,101600,29051680,5230,5230,5230,5230,14
20240628,101500,28978460,5240,5240,5240,5240,0
20240628,101400,28978460,5240,5240,5240,5240,0
20240628,101300,28978460,5240,5240,5240,5240,4
20240628,101200,28957500,5240,5240,5240,5240,0
20240628,101100,28957500,5240,5240,5240,5240,0
20240628,101000,28957500,5240,5240,5240,5240,19
20240628,100900,28857940,5240,5230,5240,5230,53
20240628,100800,28580430,5230,5230,5230,5230,25
20240628,100700,28449680,5230,5230,5230,5230,0
20240628,100600,28449680,5230,5230,5230,5230,0
20240628,100500,28449680,5230,5230,5230,5230,1
20240628,100400,28444450,5230,5230,5230,5230,0
20240628,100300,28444450,5230,5230,5230,5230,0
20240628,100200,28444450,5230,5230,5230,5230,0
20240628,100100,28444450,5230,5240,5240,5230,101
20240628,100000,27916210,5240,5240,5240,5240,0
20240628,095900,27916210,5240,5240,5240,5240,35
20240628,095800,27732810,5240,5240,5240,5240,0
20240628,095700,27732810,5240,5240,5240,5240,0
20240628,095600,27732810,5240,5250,5250,5180,1366
20240628,095500,20608430,5250,5250,5250,5250,0
20240628,095400,20608430,5250,5250,5250,5250,0
20240628,095300,20608430,5250,5250,5250,5250,0
20240628,095200,20608430,5250,5250,5250,5250,1
20240628,095100,20603180,5260,5260,5260,5260,0
20240628,095000,20603180,5260,5260,5260,5260,1
20240628,094900,20597920,5250,5250,5250,5250,100
20240628,094800,20072920,5250,5250,5250,5250,0
20240628,094700,20072920,5250,5250,5250,5250,10
20240628,094600,20020420,5260,5260,5260,5260,0
20240628,094500,20020420,5260,5260,5260,5260,0
20240628,094400,20020420,5260,5260,5260,5260,0
20240628,094300,20020420,5260,5260,5260,5260,0
20240628,094200,20020420,5260,5260,5260,5260,0
20240628,094100,20020420,5260,5260,5260,5260,0
20240628,094000,20020420,5260,5260,5260,5260,0
20240628,093900,20020420,5260,5260,5260,5260,0
20240628,093800,20020420,5260,5250,5260,5250,50
20240628,093700,19757470,5260,5260,5260,5260,0
20240628,093600,19757470,5260,5260,5260,5260,0
20240628,093500,19757470,5260,5260,5260,5260,33
20240628,093400,19583890,5250,5250,5250,5250,0
20240628,093300,19583890,5250,5250,5250,5250,0
20240628,093200,19583890,5250,5250,5250,5250,0
20240628,093100,19583890,5250,5250,5250,5250,0
20240628,093000,19583890,5250,5250,5250,5250,0
20240628,092900,19583890,5250,5240,5250,5240,609
20240628,092800,16387930,5240,5240,5240,5240,0
20240628,092700,16387930,5240,5240,5240,5240,603
20240628,092600,13228210,5240,5240,5240,5240,0
20240628,092500,13228210,5240,5240,5240,5240,21
20240628,092400,13118170,5240,5240,5240,5240,0
20240628,092300,13118170,5240,5240,5240,5240,0
20240628,092200,13118170,5240,5240,5240,5240,0
20240628,092100,13118170,5240,5240,5240,5240,19
20240628,092000,13018610,5240,5220,5240,5220,101
20240628,091900,12491370,5240,5240,5240,5240,0
20240628,091800,12491370,5240,5240,5240,5240,0
20240628,091700,12491370,5240,5240,5240,5240,1
20240628,091600,12486130,5220,5230,5230,5220,99
20240628,091500,11969340,5230,5230,5230,5230,16
20240628,091400,11885660,5240,5240,5240,5240,0
20240628,091300,11885660,5240,5240,5240,5240,0
20240628,091200,11885660,5240,5240,5240,5240,0
20240628,091100,11885660,5240,5240,5240,5240,0
20240628,091000,11885660,5240,5240,5240,5240,0
20240628,090900,11885660,5240,5240,5240,5240,0
20240628,090800,11885660,5240,5210,5240,5210,61
20240628,090700,11566050,5250,5250,5250,5250,0
20240628,090600,11566050,5250,5200,5250,5200,151
20240628,090500,10780800,5260,5270,5270,5210,1103
20240628,090400,5028120,5270,5270,5270,5270,0
20240628,090300,5028120,5270,5270,5270,5270,0
20240628,090200,5028120,5270,5270,5270,5270,1
20240628,090100,5022850,5270,5230,5270,5230,13
20240628,090000,4954420,5180,5240,5270,5180,951