KissMeData/001200/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,183300,19992735710,5780,5780,5780,5780,56250
20240628,183200,19992735710,5780,5780,5780,5780,0
20240628,183100,19992735710,5780,5780,5780,5780,0
20240628,183000,19992735710,5780,5780,5780,5780,0
20240628,182900,19992735710,5780,5780,5780,5780,0
20240628,182800,19992735710,5780,5780,5780,5780,0
20240628,182700,19992735710,5780,5780,5780,5780,0
20240628,182600,19992735710,5780,5780,5780,5780,0
20240628,182500,19992735710,5780,5780,5780,5780,0
20240628,182400,19992735710,5780,5780,5780,5780,0
20240628,182300,19992735710,5780,5780,5780,5780,0
20240628,182200,19992735710,5780,5780,5780,5780,0
20240628,182100,19992735710,5780,5780,5780,5780,0
20240628,182000,19992735710,5780,5780,5780,5780,0
20240628,181900,19992735710,5780,5780,5780,5780,0
20240628,181800,19992735710,5780,5780,5780,5780,0
20240628,181700,19992735710,5780,5780,5780,5780,0
20240628,181600,19992735710,5780,5780,5780,5780,0
20240628,181500,19992735710,5780,5780,5780,5780,0
20240628,181400,19992735710,5780,5780,5780,5780,0
20240628,181300,19992735710,5780,5780,5780,5780,0
20240628,181200,19992735710,5780,5780,5780,5780,0
20240628,181100,19992735710,5780,5780,5780,5780,0
20240628,181000,19992735710,5780,5780,5780,5780,0
20240628,180900,19992735710,5780,5780,5780,5780,0
20240628,180800,19992735710,5780,5780,5780,5780,0
20240628,180700,19992735710,5780,5780,5780,5780,0
20240628,180600,19992735710,5780,5780,5780,5780,0
20240628,180500,19992735710,5780,5780,5780,5780,0
20240628,180400,19992735710,5780,5780,5780,5780,0
20240628,180300,19992735710,5780,5780,5780,5780,56250
20240628,180200,19992735710,5780,5780,5780,5780,0
20240628,180100,19992735710,5780,5780,5780,5780,0
20240628,180000,19992735710,5780,5780,5780,5780,0
20240628,175900,19992735710,5780,5780,5780,5780,0
20240628,175800,19992735710,5780,5780,5780,5780,0
20240628,175700,19992735710,5780,5780,5780,5780,0
20240628,175600,19992735710,5780,5780,5780,5780,0
20240628,175500,19992735710,5780,5780,5780,5780,0
20240628,175400,19992735710,5780,5780,5780,5780,0
20240628,175300,19992735710,5780,5780,5780,5780,0
20240628,175200,19992735710,5780,5780,5780,5780,0
20240628,175100,19992735710,5780,5780,5780,5780,0
20240628,175000,19992735710,5780,5780,5780,5780,0
20240628,174900,19992735710,5780,5780,5780,5780,0
20240628,174800,19992735710,5780,5780,5780,5780,0
20240628,174700,19992735710,5780,5780,5780,5780,0
20240628,174600,19992735710,5780,5780,5780,5780,0
20240628,174500,19992735710,5780,5780,5780,5780,0
20240628,174400,19992735710,5780,5780,5780,5780,0
20240628,174300,19992735710,5780,5780,5780,5780,0
20240628,174200,19992735710,5780,5780,5780,5780,0
20240628,174100,19992735710,5780,5780,5780,5780,0
20240628,174000,19992735710,5780,5780,5780,5780,0
20240628,173900,19992735710,5780,5780,5780,5780,0
20240628,173800,19992735710,5780,5780,5780,5780,0
20240628,173700,19992735710,5780,5780,5780,5780,0
20240628,173600,19992735710,5780,5780,5780,5780,0
20240628,173500,19992735710,5780,5780,5780,5780,0
20240628,173400,19992735710,5780,5780,5780,5780,0
20240628,173300,19992735710,5780,5780,5780,5780,56250
20240628,173200,19992735710,5780,5780,5780,5780,0
20240628,173100,19992735710,5780,5780,5780,5780,0
20240628,173000,19992735710,5780,5780,5780,5780,0
20240628,172900,19992735710,5780,5780,5780,5780,0
20240628,172800,19992735710,5780,5780,5780,5780,0
20240628,172700,19992735710,5780,5780,5780,5780,0
20240628,172600,19992735710,5780,5780,5780,5780,0
20240628,172500,19992735710,5780,5780,5780,5780,0
20240628,172400,19992735710,5780,5780,5780,5780,0
20240628,172300,19992735710,5780,5780,5780,5780,0
20240628,172200,19992735710,5780,5780,5780,5780,0
20240628,172100,19992735710,5780,5780,5780,5780,0
20240628,172000,19992735710,5780,5780,5780,5780,0
20240628,171900,19992735710,5780,5780,5780,5780,0
20240628,171800,19992735710,5780,5780,5780,5780,0
20240628,171700,19992735710,5780,5780,5780,5780,0
20240628,171600,19992735710,5780,5780,5780,5780,0
20240628,171500,19992735710,5780,5780,5780,5780,0
20240628,171400,19992735710,5780,5780,5780,5780,0
20240628,171300,19992735710,5780,5780,5780,5780,0
20240628,171200,19992735710,5780,5780,5780,5780,0
20240628,171100,19992735710,5780,5780,5780,5780,0
20240628,171000,19992735710,5780,5780,5780,5780,0
20240628,170900,19992735710,5780,5780,5780,5780,0
20240628,170800,19992735710,5780,5780,5780,5780,0
20240628,170700,19992735710,5780,5780,5780,5780,0
20240628,170600,19992735710,5780,5780,5780,5780,0
20240628,170500,19992735710,5780,5780,5780,5780,0
20240628,170400,19992735710,5780,5780,5780,5780,0
20240628,170300,19992735710,5780,5780,5780,5780,56250
20240628,170200,19992735710,5780,5780,5780,5780,0
20240628,170100,19992735710,5780,5780,5780,5780,0
20240628,170000,19992735710,5780,5780,5780,5780,0
20240628,165900,19992735710,5780,5780,5780,5780,0
20240628,165800,19992735710,5780,5780,5780,5780,0
20240628,165700,19992735710,5780,5780,5780,5780,0
20240628,165600,19992735710,5780,5780,5780,5780,0
20240628,165500,19992735710,5780,5780,5780,5780,0
20240628,165400,19992735710,5780,5780,5780,5780,0
20240628,165300,19992735710,5780,5780,5780,5780,0
20240628,165200,19992735710,5780,5780,5780,5780,0
20240628,165100,19992735710,5780,5780,5780,5780,0
20240628,165000,19992735710,5780,5780,5780,5780,0
20240628,164900,19992735710,5780,5780,5780,5780,0
20240628,164800,19992735710,5780,5780,5780,5780,0
20240628,164700,19992735710,5780,5780,5780,5780,0
20240628,164600,19992735710,5780,5780,5780,5780,0
20240628,164500,19992735710,5780,5780,5780,5780,0
20240628,164400,19992735710,5780,5780,5780,5780,0
20240628,164300,19992735710,5780,5780,5780,5780,0
20240628,164200,19992735710,5780,5780,5780,5780,0
20240628,164100,19992735710,5780,5780,5780,5780,0
20240628,164000,19992735710,5780,5780,5780,5780,0
20240628,163900,19992735710,5780,5780,5780,5780,0
20240628,163800,19992735710,5780,5780,5780,5780,0
20240628,163700,19992735710,5780,5780,5780,5780,0
20240628,163600,19992735710,5780,5780,5780,5780,0
20240628,163500,19992735710,5780,5780,5780,5780,0
20240628,163400,19992735710,5780,5780,5780,5780,0
20240628,163300,19992735710,5780,5780,5780,5780,56250
20240628,163200,19992735710,5780,5780,5780,5780,0
20240628,163100,19992735710,5780,5780,5780,5780,0
20240628,163000,19992735710,5780,5780,5780,5780,0
20240628,162900,19992735710,5780,5780,5780,5780,0
20240628,162800,19992735710,5780,5780,5780,5780,0
20240628,162700,19992735710,5780,5780,5780,5780,0
20240628,162600,19992735710,5780,5780,5780,5780,0
20240628,162500,19992735710,5780,5780,5780,5780,0
20240628,162400,19992735710,5780,5780,5780,5780,0
20240628,162300,19992735710,5780,5780,5780,5780,0
20240628,162200,19992735710,5780,5780,5780,5780,0
20240628,162100,19992735710,5780,5780,5780,5780,0
20240628,162000,19992735710,5780,5780,5780,5780,0
20240628,161900,19992735710,5780,5780,5780,5780,0
20240628,161800,19992735710,5780,5780,5780,5780,0
20240628,161700,19992735710,5780,5780,5780,5780,0
20240628,161600,19992735710,5780,5780,5780,5780,0
20240628,161500,19992735710,5780,5780,5780,5780,0
20240628,161400,19992735710,5780,5780,5780,5780,0
20240628,161300,19992735710,5780,5780,5780,5780,0
20240628,161200,19992735710,5780,5780,5780,5780,0
20240628,161100,19992735710,5780,5780,5780,5780,0
20240628,161000,19992735710,5780,5780,5780,5780,0
20240628,160900,19992735710,5780,5780,5780,5780,0
20240628,160800,19992735710,5780,5780,5780,5780,0
20240628,160700,19992735710,5780,5780,5780,5780,0
20240628,160600,19992735710,5780,5780,5780,5780,0
20240628,160500,19992735710,5780,5780,5780,5780,0
20240628,160400,19992735710,5780,5780,5780,5780,0
20240628,160300,19992735710,5780,5780,5780,5780,56250
20240628,160200,19992735710,5780,5780,5780,5780,0
20240628,160100,19992735710,5780,5780,5780,5780,0
20240628,160000,19992735710,5780,5780,5780,5780,0
20240628,155900,19992735710,5780,5780,5780,5780,0
20240628,155800,19992735710,5780,5780,5780,5780,0
20240628,155700,19992735710,5780,5780,5780,5780,0
20240628,155600,19992735710,5780,5780,5780,5780,0
20240628,155500,19992735710,5780,5780,5780,5780,0
20240628,155400,19992735710,5780,5780,5780,5780,0
20240628,155300,19992735710,5780,5780,5780,5780,0
20240628,155200,19992735710,5780,5780,5780,5780,0
20240628,155100,19992735710,5780,5780,5780,5780,0
20240628,155000,19992735710,5780,5780,5780,5780,0
20240628,154900,19992735710,5780,5780,5780,5780,0
20240628,154800,19992735710,5780,5780,5780,5780,0
20240628,154700,19992735710,5780,5780,5780,5780,0
20240628,154600,19992735710,5780,5780,5780,5780,0
20240628,154500,19992735710,5780,5780,5780,5780,0
20240628,154400,19992735710,5780,5780,5780,5780,0
20240628,154300,19992735710,5780,5780,5780,5780,0
20240628,154200,19992735710,5780,5780,5780,5780,0
20240628,154100,19992735710,5780,5780,5780,5780,0
20240628,154000,19992735710,5780,5780,5780,5780,0
20240628,153900,19992735710,5780,5780,5780,5780,0
20240628,153800,19992735710,5780,5780,5780,5780,0
20240628,153700,19992735710,5780,5780,5780,5780,0
20240628,153600,19992735710,5780,5780,5780,5780,0
20240628,153500,19992735710,5780,5780,5780,5780,0
20240628,153400,19992735710,5780,5780,5780,5780,0
20240628,153300,19992735710,5780,5780,5780,5780,56250
20240628,153200,19992735710,5780,5780,5780,5780,0
20240628,153100,19992735710,5780,5780,5780,5780,0
20240628,153000,19992735710,5780,5780,5780,5780,56250
20240628,152900,19667610710,5810,5810,5810,5810,0
20240628,152800,19667610710,5810,5810,5810,5810,0
20240628,152700,19667610710,5810,5810,5810,5810,0
20240628,152600,19667610710,5810,5810,5810,5810,0
20240628,152500,19667610710,5810,5810,5810,5810,0
20240628,152400,19667610710,5810,5810,5810,5810,0
20240628,152300,19667610710,5810,5810,5810,5810,0
20240628,152200,19667610710,5810,5810,5810,5810,0
20240628,152100,19667610710,5810,5810,5810,5810,0
20240628,152000,19667610710,5810,5810,5810,5810,0
20240628,151900,19667610710,5810,5800,5830,5790,3435
20240628,151800,19647663590,5800,5800,5810,5790,5108
20240628,151700,19618045070,5810,5790,5810,5790,3095
20240628,151600,19600100560,5800,5800,5800,5760,11131
20240628,151500,19535748270,5790,5780,5800,5760,28068
20240628,151400,19373705190,5780,5790,5800,5780,3184
20240628,151300,19355267310,5790,5810,5810,5780,12933
20240628,151200,19280463230,5790,5790,5810,5780,3893
20240628,151100,19257909360,5800,5800,5810,5790,6853
20240628,151000,19218159940,5820,5840,5850,5780,42315
20240628,150900,18972352830,5850,5850,5850,5830,4662
20240628,150800,18945130040,5850,5850,5860,5840,6581
20240628,150700,18906632770,5850,5860,5860,5840,6187
20240628,150600,18870413680,5870,5870,5870,5850,2148
20240628,150500,18857836010,5850,5850,5880,5850,3555
20240628,150400,18837009460,5850,5860,5860,5850,1573
20240628,150300,18827803640,5860,5850,5860,5840,2584
20240628,150200,18812700130,5840,5870,5870,5840,11850
20240628,150100,18743428760,5860,5880,5880,5860,3876
20240628,150000,18720702770,5880,5880,5880,5860,3350
20240628,145900,18701037360,5880,5890,5890,5870,2288
20240628,145800,18687581160,5890,5870,5890,5860,3349
20240628,145700,18667917070,5870,5880,5890,5860,6587
20240628,145600,18629253210,5890,5880,5890,5880,1248
20240628,145500,18621910340,5890,5890,5890,5880,819
20240628,145400,18617088190,5890,5880,5890,5880,1041
20240628,145300,18610957720,5880,5900,5900,5870,942
20240628,145200,18605412110,5890,5890,5900,5890,4193
20240628,145100,18580706530,5890,5890,5900,5890,15018
20240628,145000,18492247900,5890,5890,5900,5880,1641
20240628,144900,18482591360,5890,5870,5890,5860,3555
20240628,144800,18461702300,5870,5880,5890,5870,4927
20240628,144700,18432740010,5860,5870,5880,5860,1834
20240628,144600,18421987030,5880,5890,5890,5850,11007
20240628,144500,18357413520,5890,5890,5890,5870,7676
20240628,144400,18312225090,5890,5910,5910,5880,2019
20240628,144300,18300336490,5910,5910,5910,5890,1957
20240628,144200,18288790470,5900,5890,5900,5880,2147
20240628,144100,18276126760,5890,5890,5900,5880,759
20240628,144000,18271656430,5900,5890,5900,5890,1074
20240628,143900,18265328550,5890,5900,5910,5890,4060
20240628,143800,18241390270,5900,5920,5920,5900,2277
20240628,143700,18227949460,5920,5930,5930,5920,1389
20240628,143600,18219724200,5930,5910,5950,5900,11641
20240628,143500,18150593770,5910,5910,5910,5900,1202
20240628,143400,18143498180,5910,5930,5930,5910,1105
20240628,143300,18136964070,5910,5910,5930,5900,5523
20240628,143200,18104277130,5910,5910,5910,5910,255
20240628,143100,18102770080,5900,5900,5900,5890,4541
20240628,143000,18075996370,5900,5900,5910,5900,902
20240628,142900,18070672440,5910,5910,5910,5890,3685
20240628,142800,18048918150,5910,5910,5910,5910,661
20240628,142700,18045011640,5900,5910,5920,5900,4630
20240628,142600,18017658000,5910,5910,5910,5890,3143
20240628,142500,17999114910,5910,5890,5910,5890,2997
20240628,142400,17981430640,5900,5890,5900,5890,2128
20240628,142300,17968895100,5890,5880,5890,5880,1296
20240628,142200,17961269610,5880,5880,5880,5870,2461
20240628,142100,17946802640,5880,5880,5890,5880,1688
20240628,142000,17936877190,5880,5890,5890,5870,2177
20240628,141900,17924094000,5890,5890,5910,5870,5905
20240628,141800,17889324350,5890,5910,5910,5890,7240
20240628,141700,17846619170,5910,5930,5940,5910,2880
20240628,141600,17829583830,5940,5900,5940,5900,9086
20240628,141500,17775747100,5900,5900,5940,5900,2459
20240628,141400,17761197170,5900,5900,5900,5900,1770
20240628,141300,17750754170,5900,5880,5910,5880,1520
20240628,141200,17741801960,5890,5890,5890,5880,377
20240628,141100,17739583320,5890,5900,5900,5880,1890
20240628,141000,17728451760,5890,5900,5910,5890,1690
20240628,140900,17718485840,5900,5880,5900,5880,8160
20240628,140800,17670408450,5880,5860,5880,5850,3802
20240628,140700,17648103530,5860,5860,5860,5850,2308
20240628,140600,17634596670,5860,5860,5860,5850,3542
20240628,140500,17613847120,5870,5850,5870,5850,660
20240628,140400,17609978320,5860,5850,5860,5840,4401
20240628,140300,17584237580,5850,5870,5870,5850,13908
20240628,140200,17502857230,5870,5870,5880,5860,4680
20240628,140100,17475405410,5870,5870,5880,5860,1790
20240628,140000,17464892670,5880,5880,5880,5870,587
20240628,135900,17461444440,5890,5870,5890,5870,591
20240628,135800,17457970310,5870,5880,5880,5870,2937
20240628,135700,17440723980,5870,5880,5880,5870,3326
20240628,135600,17421198120,5870,5880,5880,5870,7090
20240628,135500,17379561210,5880,5910,5910,5880,14943
20240628,135400,17291525520,5900,5900,5910,5900,5058
20240628,135300,17261668220,5900,5920,5930,5900,9642
20240628,135200,17204684090,5950,5930,5950,5920,24140
20240628,135100,17061589100,5930,5940,5940,5930,1631
20240628,135000,17051915770,5940,5920,5940,5920,1318
20240628,134900,17044110970,5940,5950,5950,5920,20314
20240628,134800,16923803670,5940,5950,5950,5940,2209
20240628,134700,16910680860,5940,5930,5950,5930,1118
20240628,134600,16904041520,5950,5940,5950,5930,1520
20240628,134500,16895016240,5940,5950,5950,5940,683
20240628,134400,16890955270,5950,5940,5950,5940,1887
20240628,134300,16879744680,5920,5940,5950,5920,5299
20240628,134200,16848349690,5920,5930,5950,5920,3651
20240628,134100,16826683090,5930,5930,5940,5930,6636
20240628,134000,16787325110,5910,5930,5950,5910,10720
20240628,133900,16723853300,5930,5950,5960,5930,12442
20240628,133800,16650026710,5960,5970,5980,5920,15053
20240628,133700,16560454650,5980,6000,6000,5960,25223
20240628,133600,16409614030,6000,5950,6030,5940,86260
20240628,133500,15892246100,5950,5910,5960,5910,10627
20240628,133400,15829242200,5910,5910,5920,5910,3489
20240628,133300,15808588650,5920,5900,5920,5900,3448
20240628,133200,15788216600,5890,5910,5920,5890,7804
20240628,133100,15742209770,5920,5910,5920,5910,617
20240628,133000,15738560580,5910,5910,5920,5910,1376
20240628,132900,15730416970,5910,5920,5920,5910,5621
20240628,132800,15697191440,5930,5920,5930,5910,2056
20240628,132700,15685020730,5920,5910,5920,5890,5010
20240628,132600,15655422590,5910,5920,5920,5910,745
20240628,132500,15651014050,5920,5920,5930,5900,2781
20240628,132400,15634562650,5910,5920,5930,5910,2766
20240628,132300,15618212200,5930,5920,5930,5900,5788
20240628,132200,15583998700,5920,5910,5920,5910,936
20240628,132100,15578464270,5920,5930,5930,5910,5943
20240628,132000,15543251470,5930,5930,5930,5920,1508
20240628,131900,15534309300,5930,5920,5930,5920,1536
20240628,131800,15525209400,5930,5900,5930,5900,16535
20240628,131700,15427380360,5910,5920,5930,5900,3290
20240628,131600,15407911850,5920,5920,5930,5920,1019
20240628,131500,15401873370,5920,5910,5930,5910,1544
20240628,131400,15392721850,5920,5910,5930,5910,16295
20240628,131300,15296263550,5910,5890,5920,5870,11267
20240628,131200,15229872090,5890,5890,5900,5870,9224
20240628,131100,15175593250,5880,5900,5910,5880,8464
20240628,131000,15125716000,5910,5910,5910,5900,17346
20240628,130900,15023318340,5920,5920,5930,5920,5665
20240628,130800,14989781340,5920,5930,5950,5920,20277
20240628,130700,14869670780,5950,5940,5960,5930,6703
20240628,130600,14829896140,5930,5950,5960,5930,10700
20240628,130500,14766265180,5950,5980,5980,5950,7734
20240628,130400,14720137610,5980,5990,5990,5970,1360
20240628,130300,14712002380,5990,5980,5990,5930,13557
20240628,130200,14631187250,5990,5980,6010,5970,5821
20240628,130100,14596333670,5980,5980,5980,5960,974
20240628,130000,14590520700,5970,5940,5970,5930,11201
20240628,125900,14523916020,5940,5980,5980,5940,5045
20240628,125800,14493858860,5960,5980,5980,5950,13119
20240628,125700,14415631940,5980,5970,5990,5960,7764
20240628,125600,14369240080,5970,5990,5990,5950,9364
20240628,125500,14313366110,5960,6000,6010,5960,13514
20240628,125400,14232583780,5990,5970,6000,5960,13876
20240628,125300,14149677600,5970,5970,5990,5960,8196
20240628,125200,14100692250,5980,5970,5980,5950,16739
20240628,125100,14000953860,5960,5980,6010,5960,29885
20240628,125000,13822132120,5980,6010,6030,5980,50493
20240628,124900,13518900910,6010,5990,6040,5970,34597
20240628,124800,13311291960,5990,5950,6050,5940,118140
20240628,124700,12602214410,5950,5900,5980,5880,55919
20240628,124600,12269740770,5900,5900,5910,5870,12824
20240628,124500,12194177410,5900,5860,5910,5850,23117
20240628,124400,12058277820,5850,5850,5880,5830,26687
20240628,124300,11901880720,5850,5870,5890,5820,45872
20240628,124200,11633249290,5870,5910,5940,5840,91170
20240628,124100,11097474530,5910,5990,6000,5890,70974
20240628,124000,10675886440,6000,6010,6020,5960,59555
20240628,123900,10318833710,6010,6010,6050,5950,149085
20240628,123800,9423302770,6020,5870,6090,5870,244424
20240628,123700,7955623310,5870,5860,5870,5850,1395
20240628,123600,7947448610,5860,5850,5860,5840,1603
20240628,123500,7938067850,5850,5850,5850,5850,293
20240628,123400,7936353800,5850,5850,5850,5840,736
20240628,123300,7932048590,5850,5840,5850,5840,5244
20240628,123200,7901373700,5840,5840,5840,5830,3117
20240628,123100,7883178000,5840,5840,5850,5840,254
20240628,123000,7881694500,5830,5850,5850,5830,676
20240628,122900,7877751560,5830,5850,5850,5830,174
20240628,122800,7876735820,5840,5840,5850,5830,1469
20240628,122700,7868165600,5850,5840,5850,5840,476
20240628,122600,7865381080,5850,5840,5850,5830,86
20240628,122500,7864878830,5840,5840,5840,5830,927
20240628,122400,7859472150,5840,5840,5850,5840,552
20240628,122300,7856246750,5840,5830,5840,5830,2413
20240628,122200,7842178950,5830,5820,5830,5810,2349
20240628,122100,7828521480,5820,5830,5830,5800,5530
20240628,122000,7796406170,5820,5820,5830,5810,2804
20240628,121900,7780087120,5810,5850,5850,5810,26989
20240628,121800,7622952620,5850,5880,5880,5850,3718
20240628,121700,7601163820,5870,5880,5880,5870,2248
20240628,121600,7587967990,5880,5860,5880,5860,1994
20240628,121500,7576259920,5870,5890,5890,5860,23916
20240628,121400,7435720270,5880,5910,5920,5880,17568
20240628,121300,7332116160,5920,5890,5920,5890,13790
20240628,121200,7250648740,5890,5900,5910,5880,21713
20240628,121100,7122686460,5910,5870,5920,5870,21204
20240628,121000,6997582290,5870,5870,5870,5850,6601
20240628,120900,6958914010,5870,5860,5870,5850,5415
20240628,120800,6927147320,5860,5880,5890,5840,38648
20240628,120700,6700196950,5870,5840,5880,5840,19403
20240628,120600,6586519490,5840,5830,5850,5830,4654
20240628,120500,6559330490,5830,5840,5840,5830,4349
20240628,120400,6533944860,5830,5840,5840,5830,1439
20240628,120300,6525555190,5840,5840,5840,5840,1931
20240628,120200,6514278150,5840,5840,5840,5830,2571
20240628,120100,6499277030,5840,5850,5850,5830,2887
20240628,120000,6482427200,5850,5820,5850,5820,9772
20240628,115900,6425450590,5820,5830,5830,5800,2414
20240628,115800,6411410070,5830,5810,5830,5810,5117
20240628,115700,6381627400,5820,5810,5820,5810,1139
20240628,115600,6374999920,5810,5820,5820,5810,30
20240628,115500,6374825420,5810,5800,5810,5800,1223
20240628,115400,6367719910,5810,5800,5810,5790,3558
20240628,115300,6347085400,5790,5780,5800,5780,598
20240628,115200,6343626390,5790,5770,5790,5770,5961
20240628,115100,6309173350,5770,5780,5780,5770,3393
20240628,115000,6289562870,5780,5780,5780,5780,139
20240628,114900,6288759450,5780,5790,5790,5780,3172
20240628,114800,6270425240,5790,5790,5790,5780,4222
20240628,114700,6245980230,5790,5790,5790,5790,355
20240628,114600,6243924780,5790,5790,5790,5790,178
20240628,114500,6242894160,5790,5790,5790,5790,163
20240628,114400,6241950390,5790,5800,5800,5790,2927
20240628,114300,6225001960,5800,5790,5800,5790,813
20240628,114200,6220287690,5790,5790,5800,5790,289
20240628,114100,6218612980,5800,5790,5800,5790,515
20240628,114000,6215630990,5790,5790,5800,5790,399
20240628,113900,6213320650,5790,5790,5790,5790,269
20240628,113800,6211763140,5790,5790,5790,5790,582
20240628,113700,6208393360,5800,5800,5800,5800,210
20240628,113600,6207175360,5800,5800,5800,5800,80
20240628,113500,6206711360,5790,5780,5790,5780,2021
20240628,113400,6195011410,5780,5780,5780,5780,161
20240628,113300,6194080830,5780,5780,5790,5780,963
20240628,113200,6188512690,5780,5780,5780,5780,179
20240628,113100,6187478070,5780,5780,5780,5780,892
20240628,113000,6182322310,5790,5800,5810,5790,8269
20240628,112900,6134412960,5800,5800,5800,5800,122
20240628,112800,6133705360,5810,5800,5810,5800,2025
20240628,112700,6121949250,5800,5790,5800,5790,600
20240628,112600,6118472850,5800,5800,5800,5800,221
20240628,112500,6117191050,5800,5760,5800,5760,8276
20240628,112400,6069351660,5760,5770,5770,5760,1765
20240628,112300,6059168360,5770,5770,5770,5770,112
20240628,112200,6058522120,5770,5770,5780,5770,750
20240628,112100,6054193610,5780,5780,5780,5780,100
20240628,112000,6053615610,5770,5770,5780,5770,718
20240628,111900,6049470190,5770,5760,5770,5760,2129
20240628,111800,6037193720,5760,5760,5760,5760,341
20240628,111700,6035229560,5760,5760,5760,5750,3673
20240628,111600,6014098300,5760,5770,5770,5750,53
20240628,111500,6013793180,5760,5740,5760,5740,6540
20240628,111400,5976135900,5740,5750,5760,5740,4046
20240628,111300,5952880310,5750,5750,5760,5740,3572
20240628,111200,5932348720,5760,5760,5770,5750,7050
20240628,111100,5891743810,5770,5770,5770,5760,1853
20240628,111000,5881060030,5770,5770,5770,5770,150
20240628,110900,5880194530,5770,5770,5770,5770,1001
20240628,110800,5874418760,5780,5780,5780,5770,13253
20240628,110700,5797914100,5780,5790,5790,5780,824
20240628,110600,5793144700,5790,5800,5800,5790,5356
20240628,110500,5762132460,5800,5780,5800,5780,2268
20240628,110400,5749003240,5780,5780,5780,5780,22
20240628,110300,5748876080,5780,5800,5800,5780,2037
20240628,110200,5737088820,5800,5790,5800,5790,781
20240628,110100,5732560630,5790,5790,5800,5790,4802
20240628,110000,5704742050,5790,5800,5810,5790,2391
20240628,105900,5690874170,5800,5800,5810,5800,260
20240628,105800,5689366060,5800,5800,5810,5800,230
20240628,105700,5688030560,5800,5810,5820,5800,626
20240628,105600,5684394470,5810,5800,5820,5800,4283
20240628,105500,5659530670,5810,5810,5810,5810,369
20240628,105400,5657386780,5800,5800,5810,5800,1539
20240628,105300,5648458070,5800,5800,5800,5790,1957
20240628,105200,5637108230,5800,5800,5800,5800,190
20240628,105100,5636006230,5810,5820,5820,5800,408
20240628,105000,5633634530,5820,5820,5830,5820,3444
20240628,104900,5613585450,5820,5820,5830,5820,529
20240628,104800,5610506620,5820,5820,5820,5820,512
20240628,104700,5607526780,5810,5780,5810,5780,4588
20240628,104600,5580907140,5780,5790,5790,5780,66
20240628,104500,5580525090,5790,5800,5800,5790,5566
20240628,104400,5548264310,5800,5800,5810,5800,483
20240628,104300,5545462750,5800,5830,5830,5800,3325
20240628,104200,5526119260,5820,5830,5830,5820,861
20240628,104100,5521099740,5820,5820,5830,5820,2159
20240628,104000,5508534260,5810,5820,5820,5800,1379
20240628,103900,5500521790,5830,5830,5830,5820,660
20240628,103800,5496674590,5830,5830,5840,5830,5000
20240628,103700,5467519100,5830,5830,5840,5830,2086
20240628,103600,5455357710,5830,5830,5840,5830,1165
20240628,103500,5448565750,5820,5810,5830,5810,1044
20240628,103400,5442490690,5810,5810,5820,5800,1500
20240628,103300,5433776580,5810,5820,5820,5810,20
20240628,103200,5433660280,5810,5800,5810,5800,2001
20240628,103100,5422042910,5790,5810,5830,5780,18136
20240628,103000,5316504180,5820,5840,5850,5820,8178
20240628,102900,5268756590,5840,5830,5860,5830,23520
20240628,102800,5131270980,5820,5820,5820,5810,4597
20240628,102700,5104518990,5820,5800,5820,5800,4516
20240628,102600,5078247040,5810,5780,5820,5770,17955
20240628,102500,4974012150,5770,5760,5780,5750,3874
20240628,102400,4951710960,5760,5770,5770,5760,1007
20240628,102300,4945909610,5760,5760,5760,5760,1299
20240628,102200,4938427370,5770,5770,5770,5760,1750
20240628,102100,4928336200,5770,5780,5780,5770,730
20240628,102000,4924116990,5780,5790,5800,5770,7322
20240628,101900,4881844120,5800,5760,5800,5750,10373
20240628,101800,4821840560,5760,5760,5760,5760,2043
20240628,101700,4810072880,5760,5720,5770,5710,12238
20240628,101600,4739739940,5730,5750,5750,5710,12611
20240628,101500,4667623360,5740,5750,5760,5740,8040
20240628,101400,4621445510,5760,5750,5760,5750,1457
20240628,101300,4613063940,5760,5760,5760,5760,7
20240628,101200,4613023620,5760,5760,5770,5750,1530
20240628,101100,4604208120,5760,5760,5770,5760,259
20240628,101000,4602715110,5760,5800,5800,5760,10105
20240628,100900,4544287180,5800,5800,5800,5800,459
20240628,100800,4541624980,5800,5790,5800,5780,3154
20240628,100700,4523367020,5770,5810,5810,5770,16230
20240628,100600,4429635760,5810,5800,5820,5800,3202
20240628,100500,4411050000,5800,5820,5820,5800,436
20240628,100400,4408512960,5820,5800,5820,5790,10520
20240628,100300,4347334810,5790,5800,5800,5790,6544
20240628,100200,4309427880,5810,5760,5810,5760,17162
20240628,100100,4210198740,5760,5730,5760,5730,3361
20240628,100000,4190885950,5730,5730,5730,5720,901
20240628,095900,4185724760,5730,5720,5730,5720,2724
20240628,095800,4170130840,5720,5740,5740,5720,2470
20240628,095700,4155984060,5730,5760,5770,5710,35252
20240628,095600,3954195360,5760,5780,5780,5760,2617
20240628,095500,3939084230,5780,5790,5790,5780,8546
20240628,095400,3889631880,5790,5800,5800,5790,5276
20240628,095300,3859042670,5800,5820,5820,5800,2818
20240628,095200,3842676930,5820,5810,5820,5800,12942
20240628,095100,3767515880,5810,5830,5830,5810,4959
20240628,095000,3738653560,5830,5800,5850,5800,15493
20240628,094900,3648450640,5800,5790,5800,5720,28107
20240628,094800,3486425020,5790,5790,5800,5730,24051
20240628,094700,3347624380,5790,5810,5830,5790,8417
20240628,094600,3298680030,5810,5840,5850,5800,13706
20240628,094500,3218917480,5830,5860,5870,5830,12547
20240628,094400,3145389180,5860,5830,5870,5830,42777
20240628,094300,2895374520,5840,5820,5840,5820,17609
20240628,094200,2792765040,5820,5800,5830,5780,15161
20240628,094100,2704723380,5780,5790,5820,5780,34607
20240628,094000,2503906250,5790,5760,5800,5750,13087
20240628,093900,2428169110,5760,5770,5790,5750,8379
20240628,093800,2379811780,5770,5790,5800,5760,19721
20240628,093700,2265744280,5790,5760,5790,5760,26552
20240628,093600,2112374280,5760,5750,5780,5750,13758
20240628,093500,2033134890,5750,5740,5760,5740,9638
20240628,093400,1977720510,5730,5740,5740,5730,3554
20240628,093300,1957345420,5740,5720,5740,5720,5194
20240628,093200,1927611900,5740,5740,5750,5720,4639
20240628,093100,1901001590,5740,5720,5740,5700,11409
20240628,093000,1835737260,5720,5720,5730,5720,2942
20240628,092900,1818908740,5720,5740,5740,5720,4591
20240628,092800,1792596400,5740,5710,5740,5710,15984
20240628,092700,1701216500,5690,5700,5710,5690,9746
20240628,092600,1645660010,5710,5700,5710,5700,1269
20240628,092500,1638424950,5700,5700,5710,5700,2755
20240628,092400,1622717620,5700,5680,5710,5660,5044
20240628,092300,1593996830,5670,5630,5670,5630,1771
20240628,092200,1583992010,5640,5640,5640,5600,22708
20240628,092100,1456634620,5640,5640,5660,5630,3858
20240628,092000,1434867720,5640,5670,5670,5640,3145
20240628,091900,1417077700,5670,5680,5680,5660,3278
20240628,091800,1398486350,5660,5650,5670,5650,12540
20240628,091700,1327521290,5650,5680,5680,5600,21692
20240628,091600,1205331640,5690,5700,5710,5680,11959
20240628,091500,1137178580,5710,5710,5710,5700,7248
20240628,091400,1095818840,5700,5720,5720,5700,356
20240628,091300,1093788540,5710,5700,5710,5690,4226
20240628,091200,1069670030,5700,5680,5710,5680,3737
20240628,091100,1048409300,5680,5680,5690,5670,3287
20240628,091000,1029767700,5680,5650,5680,5650,8037
20240628,090900,984262220,5650,5680,5690,5650,7902
20240628,090800,939539100,5680,5700,5700,5680,5961
20240628,090700,905608900,5710,5690,5710,5690,6232
20240628,090600,870067290,5690,5690,5710,5680,9377
20240628,090500,816662530,5690,5710,5730,5680,12205
20240628,090400,746970110,5700,5670,5700,5670,13530
20240628,090300,669965230,5690,5650,5700,5640,17605
20240628,090200,570181900,5660,5590,5680,5580,28259
20240628,090100,411641500,5600,5630,5660,5600,18516
20240628,090000,307568370,5630,5690,5700,5600,54206