KissMeData/035510/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,192100,178621470,10370,10370,10370,10370,70
20240628,192000,178621470,10370,10370,10370,10370,0
20240628,191900,178621470,10370,10370,10370,10370,0
20240628,191800,178621470,10370,10370,10370,10370,0
20240628,191700,178621470,10370,10370,10370,10370,0
20240628,191600,178621470,10370,10370,10370,10370,0
20240628,191500,178621470,10370,10370,10370,10370,0
20240628,191400,178621470,10370,10370,10370,10370,0
20240628,191300,178621470,10370,10370,10370,10370,0
20240628,191200,178621470,10370,10370,10370,10370,0
20240628,191100,178621470,10370,10370,10370,10370,0
20240628,191000,178621470,10370,10370,10370,10370,0
20240628,190900,178621470,10370,10370,10370,10370,0
20240628,190800,178621470,10370,10370,10370,10370,0
20240628,190700,178621470,10370,10370,10370,10370,0
20240628,190600,178621470,10370,10370,10370,10370,0
20240628,190500,178621470,10370,10370,10370,10370,0
20240628,190400,178621470,10370,10370,10370,10370,0
20240628,190300,178621470,10370,10370,10370,10370,0
20240628,190200,178621470,10370,10370,10370,10370,0
20240628,190100,178621470,10370,10370,10370,10370,0
20240628,190000,178621470,10370,10370,10370,10370,0
20240628,185900,178621470,10370,10370,10370,10370,0
20240628,185800,178621470,10370,10370,10370,10370,0
20240628,185700,178621470,10370,10370,10370,10370,0
20240628,185600,178621470,10370,10370,10370,10370,0
20240628,185500,178621470,10370,10370,10370,10370,0
20240628,185400,178621470,10370,10370,10370,10370,0
20240628,185300,178621470,10370,10370,10370,10370,0
20240628,185200,178621470,10370,10370,10370,10370,0
20240628,185100,178621470,10370,10370,10370,10370,70
20240628,185000,178621470,10370,10370,10370,10370,0
20240628,184900,178621470,10370,10370,10370,10370,0
20240628,184800,178621470,10370,10370,10370,10370,0
20240628,184700,178621470,10370,10370,10370,10370,0
20240628,184600,178621470,10370,10370,10370,10370,0
20240628,184500,178621470,10370,10370,10370,10370,0
20240628,184400,178621470,10370,10370,10370,10370,0
20240628,184300,178621470,10370,10370,10370,10370,0
20240628,184200,178621470,10370,10370,10370,10370,0
20240628,184100,178621470,10370,10370,10370,10370,0
20240628,184000,178621470,10370,10370,10370,10370,0
20240628,183900,178621470,10370,10370,10370,10370,0
20240628,183800,178621470,10370,10370,10370,10370,0
20240628,183700,178621470,10370,10370,10370,10370,0
20240628,183600,178621470,10370,10370,10370,10370,0
20240628,183500,178621470,10370,10370,10370,10370,0
20240628,183400,178621470,10370,10370,10370,10370,0
20240628,183300,178621470,10370,10370,10370,10370,0
20240628,183200,178621470,10370,10370,10370,10370,0
20240628,183100,178621470,10370,10370,10370,10370,0
20240628,183000,178621470,10370,10370,10370,10370,0
20240628,182900,178621470,10370,10370,10370,10370,0
20240628,182800,178621470,10370,10370,10370,10370,0
20240628,182700,178621470,10370,10370,10370,10370,0
20240628,182600,178621470,10370,10370,10370,10370,0
20240628,182500,178621470,10370,10370,10370,10370,0
20240628,182400,178621470,10370,10370,10370,10370,0
20240628,182300,178621470,10370,10370,10370,10370,0
20240628,182200,178621470,10370,10370,10370,10370,0
20240628,182100,178621470,10370,10370,10370,10370,70
20240628,182000,178621470,10370,10370,10370,10370,0
20240628,181900,178621470,10370,10370,10370,10370,0
20240628,181800,178621470,10370,10370,10370,10370,0
20240628,181700,178621470,10370,10370,10370,10370,0
20240628,181600,178621470,10370,10370,10370,10370,0
20240628,181500,178621470,10370,10370,10370,10370,0
20240628,181400,178621470,10370,10370,10370,10370,0
20240628,181300,178621470,10370,10370,10370,10370,0
20240628,181200,178621470,10370,10370,10370,10370,0
20240628,181100,178621470,10370,10370,10370,10370,0
20240628,181000,178621470,10370,10370,10370,10370,0
20240628,180900,178621470,10370,10370,10370,10370,0
20240628,180800,178621470,10370,10370,10370,10370,0
20240628,180700,178621470,10370,10370,10370,10370,0
20240628,180600,178621470,10370,10370,10370,10370,0
20240628,180500,178621470,10370,10370,10370,10370,0
20240628,180400,178621470,10370,10370,10370,10370,0
20240628,180300,178621470,10370,10370,10370,10370,0
20240628,180200,178621470,10370,10370,10370,10370,0
20240628,180100,178621470,10370,10370,10370,10370,0
20240628,180000,178621470,10370,10370,10370,10370,0
20240628,175900,178621470,10370,10370,10370,10370,0
20240628,175800,178621470,10370,10370,10370,10370,0
20240628,175700,178621470,10370,10370,10370,10370,0
20240628,175600,178621470,10370,10370,10370,10370,0
20240628,175500,178621470,10370,10370,10370,10370,0
20240628,175400,178621470,10370,10370,10370,10370,0
20240628,175300,178621470,10370,10370,10370,10370,0
20240628,175200,178621470,10370,10370,10370,10370,0
20240628,175100,178621470,10370,10370,10370,10370,70
20240628,175000,178621470,10370,10370,10370,10370,0
20240628,174900,178621470,10370,10370,10370,10370,0
20240628,174800,178621470,10370,10370,10370,10370,0
20240628,174700,178621470,10370,10370,10370,10370,0
20240628,174600,178621470,10370,10370,10370,10370,0
20240628,174500,178621470,10370,10370,10370,10370,0
20240628,174400,178621470,10370,10370,10370,10370,0
20240628,174300,178621470,10370,10370,10370,10370,0
20240628,174200,178621470,10370,10370,10370,10370,0
20240628,174100,178621470,10370,10370,10370,10370,0
20240628,174000,178621470,10370,10370,10370,10370,0
20240628,173900,178621470,10370,10370,10370,10370,0
20240628,173800,178621470,10370,10370,10370,10370,0
20240628,173700,178621470,10370,10370,10370,10370,0
20240628,173600,178621470,10370,10370,10370,10370,0
20240628,173500,178621470,10370,10370,10370,10370,0
20240628,173400,178621470,10370,10370,10370,10370,0
20240628,173300,178621470,10370,10370,10370,10370,0
20240628,173200,178621470,10370,10370,10370,10370,0
20240628,173100,178621470,10370,10370,10370,10370,0
20240628,173000,178621470,10370,10370,10370,10370,0
20240628,172900,178621470,10370,10370,10370,10370,0
20240628,172800,178621470,10370,10370,10370,10370,0
20240628,172700,178621470,10370,10370,10370,10370,0
20240628,172600,178621470,10370,10370,10370,10370,0
20240628,172500,178621470,10370,10370,10370,10370,0
20240628,172400,178621470,10370,10370,10370,10370,0
20240628,172300,178621470,10370,10370,10370,10370,0
20240628,172200,178621470,10370,10370,10370,10370,0
20240628,172100,178621470,10370,10370,10370,10370,70
20240628,172000,178621470,10370,10370,10370,10370,0
20240628,171900,178621470,10370,10370,10370,10370,0
20240628,171800,178621470,10370,10370,10370,10370,0
20240628,171700,178621470,10370,10370,10370,10370,0
20240628,171600,178621470,10370,10370,10370,10370,0
20240628,171500,178621470,10370,10370,10370,10370,0
20240628,171400,178621470,10370,10370,10370,10370,0
20240628,171300,178621470,10370,10370,10370,10370,0
20240628,171200,178621470,10370,10370,10370,10370,0
20240628,171100,178621470,10370,10370,10370,10370,0
20240628,171000,178621470,10370,10370,10370,10370,0
20240628,170900,178621470,10370,10370,10370,10370,0
20240628,170800,178621470,10370,10370,10370,10370,0
20240628,170700,178621470,10370,10370,10370,10370,0
20240628,170600,178621470,10370,10370,10370,10370,0
20240628,170500,178621470,10370,10370,10370,10370,0
20240628,170400,178621470,10370,10370,10370,10370,0
20240628,170300,178621470,10370,10370,10370,10370,0
20240628,170200,178621470,10370,10370,10370,10370,0
20240628,170100,178621470,10370,10370,10370,10370,0
20240628,170000,178621470,10370,10370,10370,10370,0
20240628,165900,178621470,10370,10370,10370,10370,0
20240628,165800,178621470,10370,10370,10370,10370,0
20240628,165700,178621470,10370,10370,10370,10370,0
20240628,165600,178621470,10370,10370,10370,10370,0
20240628,165500,178621470,10370,10370,10370,10370,0
20240628,165400,178621470,10370,10370,10370,10370,0
20240628,165300,178621470,10370,10370,10370,10370,0
20240628,165200,178621470,10370,10370,10370,10370,0
20240628,165100,178621470,10370,10370,10370,10370,70
20240628,165000,178621470,10370,10370,10370,10370,0
20240628,164900,178621470,10370,10370,10370,10370,0
20240628,164800,178621470,10370,10370,10370,10370,0
20240628,164700,178621470,10370,10370,10370,10370,0
20240628,164600,178621470,10370,10370,10370,10370,0
20240628,164500,178621470,10370,10370,10370,10370,0
20240628,164400,178621470,10370,10370,10370,10370,0
20240628,164300,178621470,10370,10370,10370,10370,0
20240628,164200,178621470,10370,10370,10370,10370,0
20240628,164100,178621470,10370,10370,10370,10370,0
20240628,164000,178621470,10370,10370,10370,10370,0
20240628,163900,178621470,10370,10370,10370,10370,0
20240628,163800,178621470,10370,10370,10370,10370,0
20240628,163700,178621470,10370,10370,10370,10370,0
20240628,163600,178621470,10370,10370,10370,10370,0
20240628,163500,178621470,10370,10370,10370,10370,0
20240628,163400,178621470,10370,10370,10370,10370,0
20240628,163300,178621470,10370,10370,10370,10370,0
20240628,163200,178621470,10370,10370,10370,10370,0
20240628,163100,178621470,10370,10370,10370,10370,0
20240628,163000,178621470,10370,10370,10370,10370,0
20240628,162900,178621470,10370,10370,10370,10370,0
20240628,162800,178621470,10370,10370,10370,10370,0
20240628,162700,178621470,10370,10370,10370,10370,0
20240628,162600,178621470,10370,10370,10370,10370,0
20240628,162500,178621470,10370,10370,10370,10370,0
20240628,162400,178621470,10370,10370,10370,10370,0
20240628,162300,178621470,10370,10370,10370,10370,0
20240628,162200,178621470,10370,10370,10370,10370,0
20240628,162100,178621470,10370,10370,10370,10370,70
20240628,162000,178621470,10370,10370,10370,10370,0
20240628,161900,178621470,10370,10370,10370,10370,0
20240628,161800,178621470,10370,10370,10370,10370,0
20240628,161700,178621470,10370,10370,10370,10370,0
20240628,161600,178621470,10370,10370,10370,10370,0
20240628,161500,178621470,10370,10370,10370,10370,0
20240628,161400,178621470,10370,10370,10370,10370,0
20240628,161300,178621470,10370,10370,10370,10370,0
20240628,161200,178621470,10370,10370,10370,10370,0
20240628,161100,178621470,10370,10370,10370,10370,0
20240628,161000,178621470,10370,10370,10370,10370,0
20240628,160900,178621470,10370,10370,10370,10370,0
20240628,160800,178621470,10370,10370,10370,10370,0
20240628,160700,178621470,10370,10370,10370,10370,0
20240628,160600,178621470,10370,10370,10370,10370,0
20240628,160500,178621470,10370,10370,10370,10370,0
20240628,160400,178621470,10370,10370,10370,10370,0
20240628,160300,178621470,10370,10370,10370,10370,0
20240628,160200,178621470,10370,10370,10370,10370,0
20240628,160100,178621470,10370,10370,10370,10370,0
20240628,160000,178621470,10370,10370,10370,10370,0
20240628,155900,178621470,10370,10370,10370,10370,0
20240628,155800,178621470,10370,10370,10370,10370,0
20240628,155700,178621470,10370,10370,10370,10370,0
20240628,155600,178621470,10370,10370,10370,10370,0
20240628,155500,178621470,10370,10370,10370,10370,0
20240628,155400,178621470,10370,10370,10370,10370,0
20240628,155300,178621470,10370,10370,10370,10370,0
20240628,155200,178621470,10370,10370,10370,10370,0
20240628,155100,178621470,10370,10370,10370,10370,70
20240628,155000,178621470,10370,10370,10370,10370,0
20240628,154900,178621470,10370,10370,10370,10370,0
20240628,154800,178621470,10370,10370,10370,10370,0
20240628,154700,178621470,10370,10370,10370,10370,0
20240628,154600,178621470,10370,10370,10370,10370,0
20240628,154500,178621470,10370,10370,10370,10370,0
20240628,154400,178621470,10370,10370,10370,10370,0
20240628,154300,178621470,10370,10370,10370,10370,0
20240628,154200,178621470,10370,10370,10370,10370,0
20240628,154100,178621470,10370,10370,10370,10370,0
20240628,154000,178621470,10370,10370,10370,10370,0
20240628,153900,178621470,10370,10370,10370,10370,0
20240628,153800,178621470,10370,10370,10370,10370,0
20240628,153700,178621470,10370,10370,10370,10370,0
20240628,153600,178621470,10370,10370,10370,10370,0
20240628,153500,178621470,10370,10370,10370,10370,0
20240628,153400,178621470,10370,10370,10370,10370,0
20240628,153300,178621470,10370,10370,10370,10370,0
20240628,153200,178621470,10370,10370,10370,10370,0
20240628,153100,178621470,10370,10370,10370,10370,0
20240628,153000,178621470,10370,10370,10370,10370,70
20240628,152900,177895570,10360,10360,10360,10360,0
20240628,152800,177895570,10360,10360,10360,10360,0
20240628,152700,177895570,10360,10360,10360,10360,0
20240628,152600,177895570,10360,10360,10360,10360,0
20240628,152500,177895570,10360,10360,10360,10360,0
20240628,152400,177895570,10360,10360,10360,10360,0
20240628,152300,177895570,10360,10360,10360,10360,0
20240628,152200,177895570,10360,10360,10360,10360,0
20240628,152100,177895570,10360,10360,10360,10360,0
20240628,152000,177895570,10360,10360,10360,10360,0
20240628,151900,177895570,10360,10360,10360,10360,0
20240628,151800,177895570,10360,10360,10360,10360,0
20240628,151700,177895570,10360,10360,10360,10360,0
20240628,151600,177895570,10360,10360,10360,10360,0
20240628,151500,177895570,10360,10360,10360,10360,0
20240628,151400,177895570,10360,10360,10360,10360,250
20240628,151300,175305570,10360,10360,10360,10360,0
20240628,151200,175305570,10360,10360,10360,10360,2
20240628,151100,175284850,10370,10360,10370,10360,37
20240628,151000,174901510,10360,10360,10360,10360,1
20240628,150900,174891150,10370,10370,10370,10370,0
20240628,150800,174891150,10370,10370,10370,10370,0
20240628,150700,174891150,10370,10370,10370,10370,0
20240628,150600,174891150,10370,10370,10370,10370,0
20240628,150500,174891150,10370,10370,10370,10370,0
20240628,150400,174891150,10370,10370,10370,10370,1
20240628,150300,174880780,10360,10360,10360,10360,0
20240628,150200,174880780,10360,10360,10360,10360,0
20240628,150100,174880780,10360,10360,10360,10360,10
20240628,150000,174777180,10370,10370,10370,10370,0
20240628,145900,174777180,10370,10370,10370,10370,0
20240628,145800,174777180,10370,10370,10370,10370,2
20240628,145700,174756440,10370,10370,10370,10370,0
20240628,145600,174756440,10370,10370,10370,10370,0
20240628,145500,174756440,10370,10370,10370,10370,50
20240628,145400,174237940,10370,10370,10370,10370,25
20240628,145300,173978690,10370,10370,10370,10370,0
20240628,145200,173978690,10370,10370,10370,10370,2
20240628,145100,173957950,10370,10370,10370,10370,10
20240628,145000,173854250,10370,10370,10370,10370,1
20240628,144900,173843880,10360,10360,10360,10360,1
20240628,144800,173833520,10360,10360,10360,10360,0
20240628,144700,173833520,10360,10360,10360,10360,0
20240628,144600,173833520,10360,10360,10360,10360,59
20240628,144500,173222280,10370,10370,10370,10370,10
20240628,144400,173118580,10370,10370,10370,10370,0
20240628,144300,173118580,10370,10370,10370,10370,0
20240628,144200,173118580,10370,10370,10370,10370,0
20240628,144100,173118580,10370,10370,10370,10370,2
20240628,144000,173097840,10370,10370,10370,10370,1
20240628,143900,173087470,10370,10370,10370,10370,0
20240628,143800,173087470,10370,10370,10370,10370,0
20240628,143700,173087470,10370,10370,10370,10370,0
20240628,143600,173087470,10370,10370,10370,10370,305
20240628,143500,169924620,10380,10380,10380,10380,0
20240628,143400,169924620,10380,10380,10380,10380,0
20240628,143300,169924620,10380,10380,10380,10380,3911
20240628,143200,129328440,10380,10380,10380,10380,0
20240628,143100,129328440,10380,10380,10380,10380,0
20240628,143000,129328440,10380,10380,10380,10380,0
20240628,142900,129328440,10380,10380,10380,10380,602
20240628,142800,123079680,10390,10390,10390,10390,0
20240628,142700,123079680,10390,10390,10390,10390,0
20240628,142600,123079680,10390,10390,10390,10390,1
20240628,142500,123069290,10390,10390,10390,10390,0
20240628,142400,123069290,10390,10390,10390,10390,0
20240628,142300,123069290,10390,10390,10390,10390,0
20240628,142200,123069290,10390,10390,10390,10390,0
20240628,142100,123069290,10390,10390,10390,10390,0
20240628,142000,123069290,10390,10390,10390,10390,0
20240628,141900,123069290,10390,10390,10390,10390,0
20240628,141800,123069290,10390,10390,10390,10390,0
20240628,141700,123069290,10390,10390,10390,10390,0
20240628,141600,123069290,10390,10390,10390,10390,5
20240628,141500,123017340,10400,10400,10400,10400,0
20240628,141400,123017340,10400,10400,10400,10400,1
20240628,141300,123006940,10400,10400,10400,10400,0
20240628,141200,123006940,10400,10400,10400,10400,0
20240628,141100,123006940,10400,10400,10400,10400,1
20240628,141000,122996540,10400,10400,10400,10400,2
20240628,140900,122975740,10400,10400,10400,10390,8
20240628,140800,122892600,10400,10400,10400,10400,0
20240628,140700,122892600,10400,10400,10400,10400,0
20240628,140600,122892600,10400,10400,10400,10400,0
20240628,140500,122892600,10400,10400,10400,10400,0
20240628,140400,122892600,10400,10400,10400,10400,0
20240628,140300,122892600,10400,10400,10400,10400,0
20240628,140200,122892600,10400,10400,10400,10400,41
20240628,140100,122466200,10400,10400,10400,10400,0
20240628,140000,122466200,10400,10400,10400,10400,0
20240628,135900,122466200,10400,10400,10400,10400,0
20240628,135800,122466200,10400,10400,10400,10400,0
20240628,135700,122466200,10400,10400,10400,10400,0
20240628,135600,122466200,10400,10400,10400,10400,1
20240628,135500,122455800,10370,10370,10370,10370,0
20240628,135400,122455800,10370,10370,10370,10370,0
20240628,135300,122455800,10370,10400,10400,10370,1000
20240628,135200,112082230,10410,10410,10410,10410,0
20240628,135100,112082230,10410,10410,10410,10410,5
20240628,135000,112030180,10410,10410,10410,10410,0
20240628,134900,112030180,10410,10410,10410,10410,0
20240628,134800,112030180,10410,10410,10410,10410,0
20240628,134700,112030180,10410,10410,10410,10410,0
20240628,134600,112030180,10410,10410,10410,10410,0
20240628,134500,112030180,10410,10410,10410,10410,0
20240628,134400,112030180,10410,10410,10410,10410,0
20240628,134300,112030180,10410,10410,10410,10410,0
20240628,134200,112030180,10410,10410,10410,10410,0
20240628,134100,112030180,10410,10410,10410,10410,0
20240628,134000,112030180,10410,10410,10410,10410,0
20240628,133900,112030180,10410,10410,10410,10410,0
20240628,133800,112030180,10410,10410,10410,10410,0
20240628,133700,112030180,10410,10410,10410,10410,0
20240628,133600,112030180,10410,10410,10410,10410,0
20240628,133500,112030180,10410,10410,10410,10410,0
20240628,133400,112030180,10410,10410,10410,10410,0
20240628,133300,112030180,10410,10410,10410,10410,0
20240628,133200,112030180,10410,10410,10410,10410,0
20240628,133100,112030180,10410,10410,10410,10410,0
20240628,133000,112030180,10410,10410,10410,10410,0
20240628,132900,112030180,10410,10410,10410,10410,0
20240628,132800,112030180,10410,10410,10410,10410,0
20240628,132700,112030180,10410,10410,10410,10410,0
20240628,132600,112030180,10410,10410,10410,10410,0
20240628,132500,112030180,10410,10410,10410,10410,0
20240628,132400,112030180,10410,10410,10410,10410,0
20240628,132300,112030180,10410,10410,10410,10410,0
20240628,132200,112030180,10410,10410,10410,10410,10
20240628,132100,111926080,10410,10410,10410,10410,0
20240628,132000,111926080,10410,10410,10410,10410,113
20240628,131900,110749750,10410,10410,10410,10410,0
20240628,131800,110749750,10410,10410,10410,10410,0
20240628,131700,110749750,10410,10410,10410,10410,0
20240628,131600,110749750,10410,10410,10410,10410,0
20240628,131500,110749750,10410,10410,10410,10410,0
20240628,131400,110749750,10410,10410,10410,10410,0
20240628,131300,110749750,10410,10410,10410,10410,0
20240628,131200,110749750,10410,10410,10410,10410,0
20240628,131100,110749750,10410,10410,10410,10410,0
20240628,131000,110749750,10410,10410,10410,10410,0
20240628,130900,110749750,10410,10410,10410,10410,0
20240628,130800,110749750,10410,10410,10410,10410,0
20240628,130700,110749750,10410,10410,10410,10410,0
20240628,130600,110749750,10410,10410,10410,10410,0
20240628,130500,110749750,10410,10410,10410,10410,24
20240628,130400,110499910,10410,10410,10410,10410,0
20240628,130300,110499910,10410,10410,10410,10410,0
20240628,130200,110499910,10410,10410,10410,10410,0
20240628,130100,110499910,10410,10410,10410,10410,0
20240628,130000,110499910,10410,10410,10410,10410,0
20240628,125900,110499910,10410,10410,10410,10410,0
20240628,125800,110499910,10410,10410,10410,10410,0
20240628,125700,110499910,10410,10410,10410,10410,0
20240628,125600,110499910,10410,10410,10410,10410,0
20240628,125500,110499910,10410,10410,10410,10410,0
20240628,125400,110499910,10410,10410,10410,10410,0
20240628,125300,110499910,10410,10410,10410,10410,0
20240628,125200,110499910,10410,10410,10410,10410,0
20240628,125100,110499910,10410,10410,10410,10410,0
20240628,125000,110499910,10410,10410,10410,10410,0
20240628,124900,110499910,10410,10410,10410,10410,0
20240628,124800,110499910,10410,10410,10410,10410,0
20240628,124700,110499910,10410,10410,10410,10410,0
20240628,124600,110499910,10410,10410,10410,10410,0
20240628,124500,110499910,10410,10410,10410,10410,0
20240628,124400,110499910,10410,10410,10410,10410,0
20240628,124300,110499910,10410,10410,10410,10410,0
20240628,124200,110499910,10410,10410,10410,10410,0
20240628,124100,110499910,10410,10410,10410,10410,0
20240628,124000,110499910,10410,10410,10410,10410,0
20240628,123900,110499910,10410,10410,10410,10410,1
20240628,123800,110489500,10420,10420,10420,10420,0
20240628,123700,110489500,10420,10420,10420,10420,0
20240628,123600,110489500,10420,10420,10420,10420,0
20240628,123500,110489500,10420,10420,10420,10420,0
20240628,123400,110489500,10420,10420,10420,10420,0
20240628,123300,110489500,10420,10420,10420,10420,0
20240628,123200,110489500,10420,10420,10420,10420,0
20240628,123100,110489500,10420,10420,10420,10420,0
20240628,123000,110489500,10420,10410,10420,10410,2
20240628,122900,110468670,10400,10400,10400,10400,1
20240628,122800,110458270,10390,10390,10390,10390,4
20240628,122700,110416710,10370,10370,10370,10370,0
20240628,122600,110416710,10370,10370,10370,10370,298
20240628,122500,107326450,10370,10370,10370,10370,0
20240628,122400,107326450,10370,10370,10370,10370,0
20240628,122300,107326450,10370,10370,10370,10370,0
20240628,122200,107326450,10370,10370,10370,10370,0
20240628,122100,107326450,10370,10370,10370,10370,0
20240628,122000,107326450,10370,10370,10370,10370,0
20240628,121900,107326450,10370,10370,10370,10370,0
20240628,121800,107326450,10370,10400,10400,10370,693
20240628,121700,100133270,10410,10410,10410,10410,0
20240628,121600,100133270,10410,10410,10410,10410,0
20240628,121500,100133270,10410,10410,10410,10410,32
20240628,121400,99800150,10420,10420,10420,10420,0
20240628,121300,99800150,10420,10420,10420,10420,0
20240628,121200,99800150,10420,10420,10420,10420,0
20240628,121100,99800150,10420,10420,10420,10420,0
20240628,121000,99800150,10420,10420,10420,10420,0
20240628,120900,99800150,10420,10420,10420,10420,0
20240628,120800,99800150,10420,10420,10420,10420,0
20240628,120700,99800150,10420,10420,10420,10420,0
20240628,120600,99800150,10420,10420,10420,10420,0
20240628,120500,99800150,10420,10420,10420,10420,0
20240628,120400,99800150,10420,10420,10420,10420,0
20240628,120300,99800150,10420,10420,10420,10420,0
20240628,120200,99800150,10420,10420,10420,10420,0
20240628,120100,99800150,10420,10420,10420,10420,0
20240628,120000,99800150,10420,10420,10420,10420,1
20240628,115900,99789730,10410,10410,10410,10410,0
20240628,115800,99789730,10410,10410,10410,10410,0
20240628,115700,99789730,10410,10410,10410,10410,1
20240628,115600,99779320,10410,10410,10410,10410,1
20240628,115500,99768910,10410,10410,10410,10410,1
20240628,115400,99758500,10400,10400,10400,10400,49
20240628,115300,99248900,10400,10400,10400,10400,0
20240628,115200,99248900,10400,10400,10400,10400,0
20240628,115100,99248900,10400,10400,10400,10400,0
20240628,115000,99248900,10400,10400,10400,10400,0
20240628,114900,99248900,10400,10400,10400,10400,0
20240628,114800,99248900,10400,10400,10400,10400,0
20240628,114700,99248900,10400,10400,10400,10400,0
20240628,114600,99248900,10400,10400,10400,10400,0
20240628,114500,99248900,10400,10400,10400,10400,0
20240628,114400,99248900,10400,10390,10400,10390,16
20240628,114300,99082640,10390,10390,10390,10390,0
20240628,114200,99082640,10390,10390,10390,10390,1
20240628,114100,99072250,10390,10390,10390,10390,335
20240628,114000,95591600,10390,10390,10390,10390,190
20240628,113900,93617500,10410,10410,10410,10410,0
20240628,113800,93617500,10410,10410,10410,10410,0
20240628,113700,93617500,10410,10410,10410,10410,0
20240628,113600,93617500,10410,10410,10410,10410,0
20240628,113500,93617500,10410,10410,10410,10410,0
20240628,113400,93617500,10410,10410,10410,10410,0
20240628,113300,93617500,10410,10410,10410,10410,0
20240628,113200,93617500,10410,10410,10410,10410,0
20240628,113100,93617500,10410,10410,10410,10410,0
20240628,113000,93617500,10410,10410,10410,10410,0
20240628,112900,93617500,10410,10410,10410,10410,3
20240628,112800,93586270,10410,10410,10410,10410,0
20240628,112700,93586270,10410,10410,10410,10410,0
20240628,112600,93586270,10410,10410,10410,10410,115
20240628,112500,92389120,10430,10430,10430,10430,0
20240628,112400,92389120,10430,10430,10430,10430,0
20240628,112300,92389120,10430,10430,10430,10430,0
20240628,112200,92389120,10430,10430,10430,10430,0
20240628,112100,92389120,10430,10430,10430,10430,0
20240628,112000,92389120,10430,10430,10430,10430,0
20240628,111900,92389120,10430,10430,10430,10430,0
20240628,111800,92389120,10430,10430,10430,10430,0
20240628,111700,92389120,10430,10430,10430,10430,0
20240628,111600,92389120,10430,10430,10430,10430,0
20240628,111500,92389120,10430,10430,10430,10430,0
20240628,111400,92389120,10430,10430,10430,10430,0
20240628,111300,92389120,10430,10430,10430,10430,0
20240628,111200,92389120,10430,10430,10430,10430,0
20240628,111100,92389120,10430,10430,10430,10430,0
20240628,111000,92389120,10430,10420,10430,10420,100
20240628,110900,91346130,10410,10410,10410,10410,0
20240628,110800,91346130,10410,10410,10410,10410,0
20240628,110700,91346130,10410,10410,10410,10410,0
20240628,110600,91346130,10410,10410,10410,10410,0
20240628,110500,91346130,10410,10410,10410,10410,1
20240628,110400,91335720,10390,10390,10390,10390,0
20240628,110300,91335720,10390,10390,10390,10390,0
20240628,110200,91335720,10390,10420,10420,10390,300
20240628,110100,88215030,10430,10430,10430,10430,1
20240628,110000,88204600,10430,10430,10430,10430,2
20240628,105900,88183740,10440,10440,10440,10440,0
20240628,105800,88183740,10440,10440,10440,10440,0
20240628,105700,88183740,10440,10430,10440,10430,315
20240628,105600,84895170,10430,10430,10430,10430,0
20240628,105500,84895170,10430,10430,10430,10430,0
20240628,105400,84895170,10430,10430,10430,10430,0
20240628,105300,84895170,10430,10420,10430,10420,252
20240628,105200,82267520,10440,10440,10440,10440,0
20240628,105100,82267520,10440,10420,10440,10420,326
20240628,105000,78867340,10430,10430,10430,10430,0
20240628,104900,78867340,10430,10430,10430,10430,0
20240628,104800,78867340,10430,10430,10430,10430,0
20240628,104700,78867340,10430,10430,10430,10430,0
20240628,104600,78867340,10430,10430,10430,10430,0
20240628,104500,78867340,10430,10430,10430,10430,0
20240628,104400,78867340,10430,10430,10430,10430,0
20240628,104300,78867340,10430,10420,10430,10420,2
20240628,104200,78846490,10410,10430,10430,10410,102
20240628,104100,77784250,10430,10430,10430,10430,2
20240628,104000,77763390,10430,10420,10430,10420,17
20240628,103900,77586230,10420,10420,10420,10420,0
20240628,103800,77586230,10420,10420,10420,10420,10
20240628,103700,77482030,10420,10420,10420,10420,41
20240628,103600,77054810,10420,10420,10420,10420,9
20240628,103500,76961030,10430,10430,10430,10430,3
20240628,103400,76929740,10420,10420,10420,10420,1
20240628,103300,76919320,10430,10420,10430,10420,7
20240628,103200,76846320,10430,10430,10430,10430,0
20240628,103100,76846320,10430,10430,10430,10430,0
20240628,103000,76846320,10430,10430,10430,10430,0
20240628,102900,76846320,10430,10430,10430,10430,0
20240628,102800,76846320,10430,10430,10430,10430,0
20240628,102700,76846320,10430,10430,10430,10430,0
20240628,102600,76846320,10430,10430,10430,10430,0
20240628,102500,76846320,10430,10430,10430,10430,0
20240628,102400,76846320,10430,10430,10430,10430,0
20240628,102300,76846320,10430,10430,10430,10430,0
20240628,102200,76846320,10430,10430,10430,10430,0
20240628,102100,76846320,10430,10430,10430,10430,0
20240628,102000,76846320,10430,10420,10430,10420,6
20240628,101900,76783750,10430,10430,10430,10430,0
20240628,101800,76783750,10430,10430,10430,10430,0
20240628,101700,76783750,10430,10430,10430,10430,551
20240628,101600,71036820,10440,10440,10440,10440,60
20240628,101500,70410420,10440,10440,10440,10440,1
20240628,101400,70399980,10440,10440,10440,10440,0
20240628,101300,70399980,10440,10440,10440,10440,0
20240628,101200,70399980,10440,10440,10440,10440,0
20240628,101100,70399980,10440,10440,10440,10440,0
20240628,101000,70399980,10440,10440,10440,10440,0
20240628,100900,70399980,10440,10440,10440,10440,0
20240628,100800,70399980,10440,10440,10440,10440,0
20240628,100700,70399980,10440,10440,10440,10440,0
20240628,100600,70399980,10440,10440,10440,10440,49
20240628,100500,69888420,10440,10440,10440,10440,1
20240628,100400,69877980,10430,10430,10430,10430,34
20240628,100300,69523360,10440,10420,10440,10420,3361
20240628,100200,34501180,10430,10430,10430,10430,0
20240628,100100,34501180,10430,10430,10430,10430,0
20240628,100000,34501180,10430,10430,10430,10430,1
20240628,095900,34490750,10440,10440,10440,10440,0
20240628,095800,34490750,10440,10440,10440,10440,0
20240628,095700,34490750,10440,10440,10440,10440,229
20240628,095600,32099990,10440,10440,10440,10440,0
20240628,095500,32099990,10440,10440,10440,10440,0
20240628,095400,32099990,10440,10440,10440,10440,0
20240628,095300,32099990,10440,10440,10440,10440,5
20240628,095200,32047790,10440,10440,10440,10440,0
20240628,095100,32047790,10440,10440,10440,10440,0
20240628,095000,32047790,10440,10440,10440,10440,0
20240628,094900,32047790,10440,10420,10440,10420,134
20240628,094800,30650160,10410,10410,10410,10410,0
20240628,094700,30650160,10410,10410,10410,10410,1
20240628,094600,30639750,10410,10420,10420,10410,37
20240628,094500,30254230,10420,10420,10420,10420,6
20240628,094400,30191710,10420,10420,10420,10420,0
20240628,094300,30191710,10420,10420,10420,10420,3
20240628,094200,30160450,10420,10430,10430,10420,48
20240628,094100,29660280,10440,10440,10440,10440,0
20240628,094000,29660280,10440,10430,10440,10430,20
20240628,093900,29451530,10430,10410,10430,10410,788
20240628,093800,21244000,10410,10410,10410,10410,13
20240628,093700,21108670,10420,10420,10420,10420,1
20240628,093600,21098250,10420,10420,10420,10420,1
20240628,093500,21087830,10420,10420,10420,10420,0
20240628,093400,21087830,10420,10420,10420,10420,0
20240628,093300,21087830,10420,10420,10420,10420,0
20240628,093200,21087830,10420,10420,10420,10420,0
20240628,093100,21087830,10420,10420,10420,10420,1
20240628,093000,21077410,10420,10410,10420,10410,480
20240628,092900,16080600,10410,10410,10410,10410,3
20240628,092800,16049370,10400,10400,10400,10400,28
20240628,092700,15758170,10400,10400,10400,10400,0
20240628,092600,15758170,10400,10400,10400,10400,0
20240628,092500,15758170,10400,10400,10400,10400,10
20240628,092400,15654170,10400,10400,10400,10400,1
20240628,092300,15643770,10400,10400,10400,10400,2
20240628,092200,15622970,10410,10410,10410,10410,50
20240628,092100,15102470,10410,10410,10410,10410,3
20240628,092000,15071240,10410,10410,10410,10410,1
20240628,091900,15060830,10410,10410,10410,10410,0
20240628,091800,15060830,10410,10410,10410,10410,0
20240628,091700,15060830,10410,10410,10410,10410,0
20240628,091600,15060830,10410,10410,10410,10410,0
20240628,091500,15060830,10410,10410,10410,10410,0
20240628,091400,15060830,10410,10410,10410,10410,0
20240628,091300,15060830,10410,10410,10420,10390,103
20240628,091200,13988740,10400,10400,10400,10400,240
20240628,091100,11492740,10410,10410,10410,10410,170
20240628,091000,9723040,10410,10400,10410,10400,386
20240628,090900,5704800,10410,10410,10410,10400,41
20240628,090800,5278050,10420,10420,10420,10420,0
20240628,090700,5278050,10420,10420,10420,10420,33
20240628,090600,4934190,10420,10420,10420,10420,1
20240628,090500,4923770,10410,10410,10410,10410,468
20240628,090400,51890,10410,10410,10410,10410,1
20240628,090300,41480,10370,10370,10370,10370,3
20240628,090200,10370,10370,10370,10370,10370,1
20240628,090100,0,10360,10360,10360,10360,0
20240628,090000,0,10360,10360,10360,10360,0