KissMeData/034220/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191900,48679022660,11470,11470,11470,11470,202180
20240628,191800,48679022660,11470,11470,11470,11470,0
20240628,191700,48679022660,11470,11470,11470,11470,0
20240628,191600,48679022660,11470,11470,11470,11470,0
20240628,191500,48679022660,11470,11470,11470,11470,0
20240628,191400,48679022660,11470,11470,11470,11470,0
20240628,191300,48679022660,11470,11470,11470,11470,0
20240628,191200,48679022660,11470,11470,11470,11470,0
20240628,191100,48679022660,11470,11470,11470,11470,0
20240628,191000,48679022660,11470,11470,11470,11470,0
20240628,190900,48679022660,11470,11470,11470,11470,0
20240628,190800,48679022660,11470,11470,11470,11470,0
20240628,190700,48679022660,11470,11470,11470,11470,0
20240628,190600,48679022660,11470,11470,11470,11470,0
20240628,190500,48679022660,11470,11470,11470,11470,0
20240628,190400,48679022660,11470,11470,11470,11470,0
20240628,190300,48679022660,11470,11470,11470,11470,0
20240628,190200,48679022660,11470,11470,11470,11470,0
20240628,190100,48679022660,11470,11470,11470,11470,0
20240628,190000,48679022660,11470,11470,11470,11470,0
20240628,185900,48679022660,11470,11470,11470,11470,0
20240628,185800,48679022660,11470,11470,11470,11470,0
20240628,185700,48679022660,11470,11470,11470,11470,0
20240628,185600,48679022660,11470,11470,11470,11470,0
20240628,185500,48679022660,11470,11470,11470,11470,0
20240628,185400,48679022660,11470,11470,11470,11470,0
20240628,185300,48679022660,11470,11470,11470,11470,0
20240628,185200,48679022660,11470,11470,11470,11470,0
20240628,185100,48679022660,11470,11470,11470,11470,0
20240628,185000,48679022660,11470,11470,11470,11470,0
20240628,184900,48679022660,11470,11470,11470,11470,202180
20240628,184800,48679022660,11470,11470,11470,11470,0
20240628,184700,48679022660,11470,11470,11470,11470,0
20240628,184600,48679022660,11470,11470,11470,11470,0
20240628,184500,48679022660,11470,11470,11470,11470,0
20240628,184400,48679022660,11470,11470,11470,11470,0
20240628,184300,48679022660,11470,11470,11470,11470,0
20240628,184200,48679022660,11470,11470,11470,11470,0
20240628,184100,48679022660,11470,11470,11470,11470,0
20240628,184000,48679022660,11470,11470,11470,11470,0
20240628,183900,48679022660,11470,11470,11470,11470,0
20240628,183800,48679022660,11470,11470,11470,11470,0
20240628,183700,48679022660,11470,11470,11470,11470,0
20240628,183600,48679022660,11470,11470,11470,11470,0
20240628,183500,48679022660,11470,11470,11470,11470,0
20240628,183400,48679022660,11470,11470,11470,11470,0
20240628,183300,48679022660,11470,11470,11470,11470,0
20240628,183200,48679022660,11470,11470,11470,11470,0
20240628,183100,48679022660,11470,11470,11470,11470,0
20240628,183000,48679022660,11470,11470,11470,11470,0
20240628,182900,48679022660,11470,11470,11470,11470,0
20240628,182800,48679022660,11470,11470,11470,11470,0
20240628,182700,48679022660,11470,11470,11470,11470,0
20240628,182600,48679022660,11470,11470,11470,11470,0
20240628,182500,48679022660,11470,11470,11470,11470,0
20240628,182400,48679022660,11470,11470,11470,11470,0
20240628,182300,48679022660,11470,11470,11470,11470,0
20240628,182200,48679022660,11470,11470,11470,11470,0
20240628,182100,48679022660,11470,11470,11470,11470,0
20240628,182000,48679022660,11470,11470,11470,11470,0
20240628,181900,48679022660,11470,11470,11470,11470,202180
20240628,181800,48679022660,11470,11470,11470,11470,0
20240628,181700,48679022660,11470,11470,11470,11470,0
20240628,181600,48679022660,11470,11470,11470,11470,0
20240628,181500,48679022660,11470,11470,11470,11470,0
20240628,181400,48679022660,11470,11470,11470,11470,0
20240628,181300,48679022660,11470,11470,11470,11470,0
20240628,181200,48679022660,11470,11470,11470,11470,0
20240628,181100,48679022660,11470,11470,11470,11470,0
20240628,181000,48679022660,11470,11470,11470,11470,0
20240628,180900,48679022660,11470,11470,11470,11470,0
20240628,180800,48679022660,11470,11470,11470,11470,0
20240628,180700,48679022660,11470,11470,11470,11470,0
20240628,180600,48679022660,11470,11470,11470,11470,0
20240628,180500,48679022660,11470,11470,11470,11470,0
20240628,180400,48679022660,11470,11470,11470,11470,0
20240628,180300,48679022660,11470,11470,11470,11470,0
20240628,180200,48679022660,11470,11470,11470,11470,0
20240628,180100,48679022660,11470,11470,11470,11470,0
20240628,180000,48679022660,11470,11470,11470,11470,0
20240628,175900,48679022660,11470,11470,11470,11470,0
20240628,175800,48679022660,11470,11470,11470,11470,0
20240628,175700,48679022660,11470,11470,11470,11470,0
20240628,175600,48679022660,11470,11470,11470,11470,0
20240628,175500,48679022660,11470,11470,11470,11470,0
20240628,175400,48679022660,11470,11470,11470,11470,0
20240628,175300,48679022660,11470,11470,11470,11470,0
20240628,175200,48679022660,11470,11470,11470,11470,0
20240628,175100,48679022660,11470,11470,11470,11470,0
20240628,175000,48679022660,11470,11470,11470,11470,0
20240628,174900,48679022660,11470,11470,11470,11470,202180
20240628,174800,48679022660,11470,11470,11470,11470,0
20240628,174700,48679022660,11470,11470,11470,11470,0
20240628,174600,48679022660,11470,11470,11470,11470,0
20240628,174500,48679022660,11470,11470,11470,11470,0
20240628,174400,48679022660,11470,11470,11470,11470,0
20240628,174300,48679022660,11470,11470,11470,11470,0
20240628,174200,48679022660,11470,11470,11470,11470,0
20240628,174100,48679022660,11470,11470,11470,11470,0
20240628,174000,48679022660,11470,11470,11470,11470,0
20240628,173900,48679022660,11470,11470,11470,11470,0
20240628,173800,48679022660,11470,11470,11470,11470,0
20240628,173700,48679022660,11470,11470,11470,11470,0
20240628,173600,48679022660,11470,11470,11470,11470,0
20240628,173500,48679022660,11470,11470,11470,11470,0
20240628,173400,48679022660,11470,11470,11470,11470,0
20240628,173300,48679022660,11470,11470,11470,11470,0
20240628,173200,48679022660,11470,11470,11470,11470,0
20240628,173100,48679022660,11470,11470,11470,11470,0
20240628,173000,48679022660,11470,11470,11470,11470,0
20240628,172900,48679022660,11470,11470,11470,11470,0
20240628,172800,48679022660,11470,11470,11470,11470,0
20240628,172700,48679022660,11470,11470,11470,11470,0
20240628,172600,48679022660,11470,11470,11470,11470,0
20240628,172500,48679022660,11470,11470,11470,11470,0
20240628,172400,48679022660,11470,11470,11470,11470,0
20240628,172300,48679022660,11470,11470,11470,11470,0
20240628,172200,48679022660,11470,11470,11470,11470,0
20240628,172100,48679022660,11470,11470,11470,11470,0
20240628,172000,48679022660,11470,11470,11470,11470,0
20240628,171900,48679022660,11470,11470,11470,11470,202180
20240628,171800,48679022660,11470,11470,11470,11470,0
20240628,171700,48679022660,11470,11470,11470,11470,0
20240628,171600,48679022660,11470,11470,11470,11470,0
20240628,171500,48679022660,11470,11470,11470,11470,0
20240628,171400,48679022660,11470,11470,11470,11470,0
20240628,171300,48679022660,11470,11470,11470,11470,0
20240628,171200,48679022660,11470,11470,11470,11470,0
20240628,171100,48679022660,11470,11470,11470,11470,0
20240628,171000,48679022660,11470,11470,11470,11470,0
20240628,170900,48679022660,11470,11470,11470,11470,0
20240628,170800,48679022660,11470,11470,11470,11470,0
20240628,170700,48679022660,11470,11470,11470,11470,0
20240628,170600,48679022660,11470,11470,11470,11470,0
20240628,170500,48679022660,11470,11470,11470,11470,0
20240628,170400,48679022660,11470,11470,11470,11470,0
20240628,170300,48679022660,11470,11470,11470,11470,0
20240628,170200,48679022660,11470,11470,11470,11470,0
20240628,170100,48679022660,11470,11470,11470,11470,0
20240628,170000,48679022660,11470,11470,11470,11470,0
20240628,165900,48679022660,11470,11470,11470,11470,0
20240628,165800,48679022660,11470,11470,11470,11470,0
20240628,165700,48679022660,11470,11470,11470,11470,0
20240628,165600,48679022660,11470,11470,11470,11470,0
20240628,165500,48679022660,11470,11470,11470,11470,0
20240628,165400,48679022660,11470,11470,11470,11470,0
20240628,165300,48679022660,11470,11470,11470,11470,0
20240628,165200,48679022660,11470,11470,11470,11470,0
20240628,165100,48679022660,11470,11470,11470,11470,0
20240628,165000,48679022660,11470,11470,11470,11470,0
20240628,164900,48679022660,11470,11470,11470,11470,202180
20240628,164800,48679022660,11470,11470,11470,11470,0
20240628,164700,48679022660,11470,11470,11470,11470,0
20240628,164600,48679022660,11470,11470,11470,11470,0
20240628,164500,48679022660,11470,11470,11470,11470,0
20240628,164400,48679022660,11470,11470,11470,11470,0
20240628,164300,48679022660,11470,11470,11470,11470,0
20240628,164200,48679022660,11470,11470,11470,11470,0
20240628,164100,48679022660,11470,11470,11470,11470,0
20240628,164000,48679022660,11470,11470,11470,11470,0
20240628,163900,48679022660,11470,11470,11470,11470,0
20240628,163800,48679022660,11470,11470,11470,11470,0
20240628,163700,48679022660,11470,11470,11470,11470,0
20240628,163600,48679022660,11470,11470,11470,11470,0
20240628,163500,48679022660,11470,11470,11470,11470,0
20240628,163400,48679022660,11470,11470,11470,11470,0
20240628,163300,48679022660,11470,11470,11470,11470,0
20240628,163200,48679022660,11470,11470,11470,11470,0
20240628,163100,48679022660,11470,11470,11470,11470,0
20240628,163000,48679022660,11470,11470,11470,11470,0
20240628,162900,48679022660,11470,11470,11470,11470,0
20240628,162800,48679022660,11470,11470,11470,11470,0
20240628,162700,48679022660,11470,11470,11470,11470,0
20240628,162600,48679022660,11470,11470,11470,11470,0
20240628,162500,48679022660,11470,11470,11470,11470,0
20240628,162400,48679022660,11470,11470,11470,11470,0
20240628,162300,48679022660,11470,11470,11470,11470,0
20240628,162200,48679022660,11470,11470,11470,11470,0
20240628,162100,48679022660,11470,11470,11470,11470,0
20240628,162000,48679022660,11470,11470,11470,11470,0
20240628,161900,48679022660,11470,11470,11470,11470,202180
20240628,161800,48679022660,11470,11470,11470,11470,0
20240628,161700,48679022660,11470,11470,11470,11470,0
20240628,161600,48679022660,11470,11470,11470,11470,0
20240628,161500,48679022660,11470,11470,11470,11470,0
20240628,161400,48679022660,11470,11470,11470,11470,0
20240628,161300,48679022660,11470,11470,11470,11470,0
20240628,161200,48679022660,11470,11470,11470,11470,0
20240628,161100,48679022660,11470,11470,11470,11470,0
20240628,161000,48679022660,11470,11470,11470,11470,0
20240628,160900,48679022660,11470,11470,11470,11470,0
20240628,160800,48679022660,11470,11470,11470,11470,0
20240628,160700,48679022660,11470,11470,11470,11470,0
20240628,160600,48679022660,11470,11470,11470,11470,0
20240628,160500,48679022660,11470,11470,11470,11470,0
20240628,160400,48679022660,11470,11470,11470,11470,0
20240628,160300,48679022660,11470,11470,11470,11470,0
20240628,160200,48679022660,11470,11470,11470,11470,0
20240628,160100,48679022660,11470,11470,11470,11470,0
20240628,160000,48679022660,11470,11470,11470,11470,0
20240628,155900,48679022660,11470,11470,11470,11470,0
20240628,155800,48679022660,11470,11470,11470,11470,0
20240628,155700,48679022660,11470,11470,11470,11470,0
20240628,155600,48679022660,11470,11470,11470,11470,0
20240628,155500,48679022660,11470,11470,11470,11470,0
20240628,155400,48679022660,11470,11470,11470,11470,0
20240628,155300,48679022660,11470,11470,11470,11470,0
20240628,155200,48679022660,11470,11470,11470,11470,0
20240628,155100,48679022660,11470,11470,11470,11470,0
20240628,155000,48679022660,11470,11470,11470,11470,0
20240628,154900,48679022660,11470,11470,11470,11470,202180
20240628,154800,48679022660,11470,11470,11470,11470,0
20240628,154700,48679022660,11470,11470,11470,11470,0
20240628,154600,48679022660,11470,11470,11470,11470,0
20240628,154500,48679022660,11470,11470,11470,11470,0
20240628,154400,48679022660,11470,11470,11470,11470,0
20240628,154300,48679022660,11470,11470,11470,11470,0
20240628,154200,48679022660,11470,11470,11470,11470,0
20240628,154100,48679022660,11470,11470,11470,11470,0
20240628,154000,48679022660,11470,11470,11470,11470,0
20240628,153900,48679022660,11470,11470,11470,11470,0
20240628,153800,48679022660,11470,11470,11470,11470,0
20240628,153700,48679022660,11470,11470,11470,11470,0
20240628,153600,48679022660,11470,11470,11470,11470,0
20240628,153500,48679022660,11470,11470,11470,11470,0
20240628,153400,48679022660,11470,11470,11470,11470,0
20240628,153300,48679022660,11470,11470,11470,11470,0
20240628,153200,48679022660,11470,11470,11470,11470,0
20240628,153100,48679022660,11470,11470,11470,11470,0
20240628,153000,48679022660,11470,11470,11470,11470,202180
20240628,152900,46360018060,11460,11460,11460,11460,0
20240628,152800,46360018060,11460,11460,11460,11460,0
20240628,152700,46360018060,11460,11460,11460,11460,0
20240628,152600,46360018060,11460,11460,11460,11460,0
20240628,152500,46360018060,11460,11460,11460,11460,0
20240628,152400,46360018060,11460,11460,11460,11460,0
20240628,152300,46360018060,11460,11460,11460,11460,0
20240628,152200,46360018060,11460,11460,11460,11460,0
20240628,152100,46360018060,11460,11460,11460,11460,0
20240628,152000,46360018060,11460,11460,11460,11460,0
20240628,151900,46360018060,11460,11480,11490,11450,12877
20240628,151800,46212244950,11480,11490,11500,11480,4590
20240628,151700,46159516520,11490,11490,11500,11480,5829
20240628,151600,46092534930,11490,11490,11500,11470,9436
20240628,151500,45984149050,11480,11490,11490,11470,4519
20240628,151400,45932243490,11480,11480,11490,11470,4402
20240628,151300,45881697300,11480,11470,11500,11460,12053
20240628,151200,45743340550,11460,11470,11470,11460,7593
20240628,151100,45656284700,11460,11460,11470,11460,2622
20240628,151000,45626216920,11460,11470,11470,11460,5562
20240628,150900,45562438560,11460,11460,11470,11460,3639
20240628,150800,45520706010,11460,11460,11470,11460,4133
20240628,150700,45473325900,11470,11470,11470,11460,2047
20240628,150600,45449853680,11470,11470,11480,11460,5948
20240628,150500,45381591980,11460,11460,11480,11460,3712
20240628,150400,45339021080,11460,11460,11470,11450,7612
20240628,150300,45251777290,11450,11470,11470,11450,3290
20240628,150200,45214078400,11470,11470,11480,11460,8179
20240628,150100,45120285110,11470,11490,11490,11470,4647
20240628,150000,45066939900,11490,11490,11500,11480,10486
20240628,145900,44946520410,11490,11490,11500,11480,4988
20240628,145800,44889185900,11490,11480,11500,11470,5873
20240628,145700,44821726820,11480,11490,11490,11470,3546
20240628,145600,44780995980,11480,11480,11490,11470,3327
20240628,145500,44742804700,11480,11510,11510,11480,12938
20240628,145400,44594046690,11500,11500,11510,11490,5137
20240628,145300,44534969920,11500,11500,11500,11490,8370
20240628,145200,44438726800,11510,11510,11520,11500,4539
20240628,145100,44386480710,11520,11500,11530,11500,9364
20240628,145000,44278654540,11510,11500,11510,11490,32597
20240628,144900,43903682870,11490,11490,11500,11480,11955
20240628,144800,43766270310,11490,11460,11490,11450,32326
20240628,144700,43395398940,11460,11450,11460,11440,10278
20240628,144600,43277654860,11440,11450,11460,11440,3852
20240628,144500,43233549820,11440,11440,11450,11430,6452
20240628,144400,43159682990,11440,11450,11460,11430,5599
20240628,144300,43095606580,11460,11430,11460,11430,23621
20240628,144200,42825262860,11440,11440,11440,11430,3540
20240628,144100,42784767990,11430,11430,11440,11430,6302
20240628,144000,42712680790,11430,11430,11440,11430,2897
20240628,143900,42679544480,11440,11440,11440,11420,3027
20240628,143800,42644945530,11430,11430,11440,11430,2211
20240628,143700,42619664570,11430,11440,11440,11410,4370
20240628,143600,42569745350,11440,11430,11440,11420,5025
20240628,143500,42512306560,11430,11430,11430,11420,3722
20240628,143400,42469791220,11420,11420,11430,11420,3251
20240628,143300,42432645860,11420,11430,11430,11420,2042
20240628,143200,42409311170,11420,11430,11440,11420,6606
20240628,143100,42333798050,11440,11440,11450,11430,2394
20240628,143000,42306410440,11440,11440,11440,11420,2417
20240628,142900,42278778110,11420,11440,11450,11420,4940
20240628,142800,42222288710,11450,11440,11450,11430,4721
20240628,142700,42168257610,11430,11440,11440,11430,2426
20240628,142600,42140506740,11440,11440,11450,11430,3186
20240628,142500,42104052390,11440,11450,11450,11440,2414
20240628,142400,42076424310,11450,11430,11450,11430,4652
20240628,142300,42023194620,11430,11430,11440,11430,4289
20240628,142200,41974139910,11440,11440,11450,11430,2237
20240628,142100,41948548160,11440,11450,11450,11430,7125
20240628,142000,41867036230,11450,11450,11450,11440,4486
20240628,141900,41815689660,11450,11460,11460,11450,4565
20240628,141800,41763413620,11450,11460,11460,11450,4254
20240628,141700,41714693070,11450,11460,11460,11450,2051
20240628,141600,41691192780,11450,11460,11460,11440,3357
20240628,141500,41652740900,11460,11450,11460,11450,4714
20240628,141400,41598723250,11450,11450,11460,11440,1758
20240628,141300,41578597800,11440,11440,11460,11440,963
20240628,141200,41567570000,11440,11460,11460,11440,1911
20240628,141100,41545685590,11450,11450,11460,11440,11007
20240628,141000,41419656530,11450,11460,11460,11440,4494
20240628,140900,41368201620,11460,11460,11460,11450,1939
20240628,140800,41345986250,11460,11470,11470,11450,4532
20240628,140700,41294028800,11470,11460,11470,11450,6300
20240628,140600,41221794640,11460,11450,11460,11450,1708
20240628,140500,41202222930,11450,11460,11470,11450,2689
20240628,140400,41171408090,11450,11460,11460,11450,5596
20240628,140300,41107295320,11450,11450,11470,11450,3146
20240628,140200,41071241320,11450,11450,11450,11440,1384
20240628,140100,41055395160,11450,11440,11450,11440,4587
20240628,140000,41002907480,11440,11470,11470,11440,6517
20240628,135900,40928232530,11460,11470,11480,11460,5682
20240628,135800,40863046750,11460,11470,11470,11460,5731
20240628,135700,40797321510,11460,11460,11470,11460,2182
20240628,135600,40772295350,11460,11460,11470,11450,2091
20240628,135500,40748332430,11460,11450,11460,11440,3896
20240628,135400,40703695430,11450,11430,11450,11420,25468
20240628,135300,40412315110,11420,11430,11440,11420,8326
20240628,135200,40317163400,11430,11430,11440,11430,3926
20240628,135100,40272263690,11440,11440,11440,11430,2652
20240628,135000,40241926220,11430,11430,11430,11420,11367
20240628,134900,40112004810,11430,11440,11440,11430,11589
20240628,134800,39979447200,11440,11420,11440,11420,11724
20240628,134700,39845448820,11420,11430,11430,11420,2576
20240628,134600,39816019700,11420,11420,11430,11410,5374
20240628,134500,39754627830,11410,11430,11440,11400,9855
20240628,134400,39642161850,11440,11420,11440,11420,1878
20240628,134300,39620696510,11430,11430,11440,11420,4145
20240628,134200,39573309650,11430,11400,11440,11400,36146
20240628,134100,39160709940,11400,11390,11410,11390,6782
20240628,134000,39083369610,11400,11400,11410,11390,6997
20240628,133900,39003615660,11410,11400,11410,11400,4314
20240628,133800,38954423670,11400,11420,11420,11400,4533
20240628,133700,38902717000,11420,11440,11440,11420,10848
20240628,133600,38778766480,11430,11440,11460,11430,7805
20240628,133500,38689521600,11460,11460,11470,11440,9461
20240628,133400,38581149260,11470,11470,11480,11460,3646
20240628,133300,38539326870,11480,11500,11500,11470,7480
20240628,133200,38453369740,11500,11520,11520,11490,10900
20240628,133100,38327989600,11520,11520,11530,11510,4338
20240628,133000,38278019500,11520,11530,11530,11520,1956
20240628,132900,38255473090,11520,11510,11530,11510,7509
20240628,132800,38168944960,11520,11500,11520,11500,4406
20240628,132700,38118237780,11500,11500,11510,11490,6305
20240628,132600,38045735200,11500,11500,11500,11490,4598
20240628,132500,37992862960,11500,11510,11510,11490,2307
20240628,132400,37966333900,11500,11490,11510,11490,5316
20240628,132300,37905195790,11490,11490,11490,11480,3706
20240628,132200,37862620210,11490,11490,11500,11480,2765
20240628,132100,37830860490,11490,11480,11490,11480,2823
20240628,132000,37798434800,11480,11470,11490,11460,4938
20240628,131900,37741742570,11470,11470,11480,11450,14843
20240628,131800,37571504830,11460,11450,11460,11440,12353
20240628,131700,37429969300,11450,11470,11470,11450,5702
20240628,131600,37364663630,11470,11460,11470,11440,9754
20240628,131500,37252974420,11460,11510,11510,11460,35603
20240628,131400,36843970990,11510,11530,11540,11510,8825
20240628,131300,36742274300,11540,11550,11550,11540,4603
20240628,131200,36689128540,11550,11540,11550,11540,11034
20240628,131100,36561706410,11540,11540,11550,11530,5013
20240628,131000,36503853890,11540,11530,11550,11530,11723
20240628,130900,36368582540,11530,11530,11540,11530,2791
20240628,130800,36336382550,11540,11530,11540,11530,2688
20240628,130700,36305364170,11540,11540,11540,11530,5145
20240628,130600,36246010510,11540,11540,11540,11530,1872
20240628,130500,36224415550,11530,11530,11540,11530,2258
20240628,130400,36198372100,11530,11520,11530,11520,7415
20240628,130300,36112901030,11520,11530,11530,11520,9948
20240628,130200,35998258740,11530,11520,11530,11520,3155
20240628,130100,35961887490,11520,11520,11520,11510,2953
20240628,130000,35927871630,11520,11520,11530,11520,9606
20240628,125900,35817187310,11520,11520,11530,11510,3900
20240628,125800,35772261680,11510,11520,11530,11510,3319
20240628,125700,35734031470,11520,11530,11530,11520,5611
20240628,125600,35669383490,11530,11520,11530,11520,5315
20240628,125500,35608111170,11520,11520,11540,11520,9574
20240628,125400,35497745180,11520,11540,11540,11510,10237
20240628,125300,35379746950,11540,11550,11550,11540,3611
20240628,125200,35338058540,11540,11540,11550,11540,7380
20240628,125100,35252825110,11550,11530,11550,11530,6374
20240628,125000,35179265590,11540,11540,11540,11530,3634
20240628,124900,35137342560,11530,11530,11540,11530,4422
20240628,124800,35086348380,11530,11540,11540,11520,4124
20240628,124700,35038772470,11530,11500,11540,11500,72862
20240628,124600,34200323190,11500,11490,11500,11490,7214
20240628,124500,34117384540,11490,11490,11500,11490,14568
20240628,124400,33949858630,11490,11490,11500,11490,6758
20240628,124300,33872191550,11490,11480,11500,11480,10883
20240628,124200,33747133000,11480,11470,11480,11470,5650
20240628,124100,33682275110,11470,11470,11480,11460,5506
20240628,124000,33619117810,11470,11470,11480,11470,1536
20240628,123900,33601495510,11470,11470,11480,11470,3195
20240628,123800,33564837830,11480,11460,11480,11450,2814
20240628,123700,33532570550,11460,11480,11480,11450,6974
20240628,123600,33452604800,11480,11480,11480,11470,1491
20240628,123500,33435494380,11480,11480,11490,11480,6876
20240628,123400,33356523880,11490,11490,11490,11480,3836
20240628,123300,33312458420,11470,11480,11490,11470,9207
20240628,123200,33206723090,11480,11480,11490,11480,16054
20240628,123100,33022281640,11480,11490,11490,11480,3705
20240628,123000,32979726930,11490,11480,11490,11480,9433
20240628,122900,32871415950,11480,11470,11480,11470,6545
20240628,122800,32796299140,11470,11480,11480,11470,3802
20240628,122700,32752659370,11480,11460,11480,11460,3224
20240628,122600,32715676890,11460,11460,11470,11460,1612
20240628,122500,32697195290,11460,11450,11470,11450,4543
20240628,122400,32645137090,11460,11460,11460,11450,1619
20240628,122300,32626586340,11460,11460,11460,11440,5374
20240628,122200,32565063090,11450,11440,11460,11430,4922
20240628,122100,32508714690,11440,11430,11440,11420,6908
20240628,122000,32429703460,11430,11430,11440,11410,5530
20240628,121900,32366502750,11430,11450,11450,11430,12137
20240628,121800,32227655500,11440,11460,11460,11440,7460
20240628,121700,32142261990,11460,11470,11480,11450,6507
20240628,121600,32067651550,11480,11480,11490,11460,3621
20240628,121500,32026091320,11480,11480,11490,11480,5334
20240628,121400,31964850320,11480,11480,11480,11470,4177
20240628,121300,31916904490,11480,11490,11490,11480,8381
20240628,121200,31820628210,11480,11480,11490,11470,14991
20240628,121100,31648529670,11480,11460,11480,11460,12032
20240628,121000,31510497780,11460,11450,11460,11440,5953
20240628,120900,31442304160,11440,11450,11460,11440,17532
20240628,120800,31241581270,11440,11400,11450,11400,40703
20240628,120700,30776645190,11410,11400,11410,11400,2695
20240628,120600,30745899770,11400,11400,11410,11390,3933
20240628,120500,30701057130,11400,11390,11400,11380,6231
20240628,120400,30630053020,11390,11380,11400,11370,5355
20240628,120300,30569045690,11380,11400,11400,11380,5917
20240628,120200,30501678170,11400,11400,11400,11390,942
20240628,120100,30490943540,11400,11400,11410,11390,2574
20240628,120000,30461597510,11410,11400,11410,11390,6728
20240628,115900,30384890430,11390,11390,11400,11390,3678
20240628,115800,30342970660,11390,11390,11400,11380,3286
20240628,115700,30305532130,11380,11400,11410,11380,4757
20240628,115600,30251312030,11400,11390,11410,11380,8434
20240628,115500,30155191060,11390,11390,11390,11380,4684
20240628,115400,30101850140,11390,11390,11390,11380,4883
20240628,115300,30046263380,11390,11390,11390,11380,1767
20240628,115200,30026141510,11390,11380,11390,11380,2932
20240628,115100,29992750010,11380,11370,11380,11360,8139
20240628,115000,29900205890,11370,11390,11390,11370,4216
20240628,114900,29852209460,11390,11380,11390,11370,3168
20240628,114800,29816161030,11370,11380,11380,11370,8209
20240628,114700,29722781680,11380,11380,11390,11380,13788
20240628,114600,29565828480,11390,11410,11410,11380,13641
20240628,114500,29410331330,11410,11430,11430,11400,13356
20240628,114400,29257858980,11420,11420,11430,11410,7392
20240628,114300,29173424560,11420,11410,11420,11400,13168
20240628,114200,29023107840,11410,11400,11410,11400,4331
20240628,114100,28973707450,11400,11400,11410,11390,7163
20240628,114000,28892045140,11400,11400,11410,11400,3384
20240628,113900,28853440200,11400,11400,11410,11390,2081
20240628,113800,28829715690,11400,11400,11410,11400,4918
20240628,113700,28773620640,11400,11400,11410,11390,5717
20240628,113600,28708454340,11400,11410,11410,11390,5332
20240628,113500,28647671380,11400,11390,11410,11390,17748
20240628,113400,28445336060,11390,11390,11400,11390,7910
20240628,113300,28355184120,11390,11370,11400,11370,28053
20240628,113200,28035719360,11370,11370,11380,11370,5140
20240628,113100,27977246490,11370,11370,11380,11360,9929
20240628,113000,27864354210,11360,11350,11370,11350,12680
20240628,112900,27720310930,11350,11350,11360,11350,2526
20240628,112800,27691637120,11350,11350,11360,11340,7402
20240628,112700,27607627570,11350,11350,11360,11350,3872
20240628,112600,27563667360,11360,11360,11360,11350,6526
20240628,112500,27489537240,11350,11350,11360,11340,8088
20240628,112400,27397697680,11340,11350,11350,11340,4503
20240628,112300,27346603800,11350,11350,11360,11350,15665
20240628,112200,27168701690,11360,11350,11360,11340,9747
20240628,112100,27058053460,11340,11350,11350,11340,2697
20240628,112000,27027446380,11340,11350,11360,11340,6731
20240628,111900,26951047560,11350,11330,11350,11320,18321
20240628,111800,26743329280,11330,11320,11340,11320,7248
20240628,111700,26661233990,11330,11300,11340,11300,16220
20240628,111600,26477569860,11310,11290,11310,11290,8785
20240628,111500,26378305020,11300,11290,11300,11290,3564
20240628,111400,26338050180,11290,11290,11300,11280,6080
20240628,111300,26269362670,11290,11300,11300,11280,2418
20240628,111200,26242065170,11290,11260,11300,11260,24253
20240628,111100,25968512490,11260,11260,11270,11260,2535
20240628,111000,25939956400,11260,11290,11290,11260,11401
20240628,110900,25811483820,11290,11290,11300,11270,5442
20240628,110800,25750051710,11280,11280,11300,11270,12599
20240628,110700,25607903590,11270,11280,11290,11270,7933
20240628,110600,25518421160,11280,11290,11300,11280,3486
20240628,110500,25479065970,11290,11300,11310,11270,15459
20240628,110400,25304457320,11300,11320,11320,11300,10863
20240628,110300,25181562770,11310,11330,11340,11310,5923
20240628,110200,25114480360,11330,11320,11330,11320,7590
20240628,110100,25028496610,11320,11330,11340,11320,5949
20240628,110000,24961087440,11330,11320,11350,11310,20082
20240628,105900,24733424730,11310,11320,11350,11280,48559
20240628,105800,24183094290,11300,11270,11330,11270,73183
20240628,105700,23355150250,11270,11270,11280,11260,6622
20240628,105600,23280474190,11270,11270,11290,11270,9727
20240628,105500,23170770950,11270,11270,11280,11270,4356
20240628,105400,23121658140,11270,11230,11270,11230,32769
20240628,105300,22752868010,11220,11230,11230,11210,4724
20240628,105200,22699834190,11230,11230,11240,11230,4125
20240628,105100,22653488300,11230,11230,11240,11220,4280
20240628,105000,22605415310,11230,11220,11240,11220,3241
20240628,104900,22569041830,11250,11230,11260,11210,8629
20240628,104800,22472108830,11230,11240,11320,11210,122135
20240628,104700,21094254050,11240,11230,11240,11230,3596
20240628,104600,21053835050,11230,11240,11250,11230,2366
20240628,104500,21027237570,11240,11240,11240,11230,3484
20240628,104400,20988080280,11240,11240,11250,11220,10291
20240628,104300,20872519260,11240,11240,11240,11230,3926
20240628,104200,20828399090,11240,11250,11250,11230,4085
20240628,104100,20782464300,11240,11240,11250,11230,5096
20240628,104000,20725164340,11240,11220,11240,11220,2732
20240628,103900,20694463590,11220,11230,11240,11220,5844
20240628,103800,20628826400,11240,11230,11240,11220,6199
20240628,103700,20559181860,11240,11230,11250,11230,8940
20240628,103600,20458680260,11230,11220,11240,11220,8228
20240628,103500,20366283710,11210,11230,11230,11200,8948
20240628,103400,20266014110,11210,11210,11240,11210,11128
20240628,103300,20141142300,11210,11210,11220,11210,7923
20240628,103200,20052312760,11210,11230,11230,11210,12379
20240628,103100,19913401230,11230,11230,11230,11220,2970
20240628,103000,19880049250,11220,11210,11230,11200,1788
20240628,102900,19859981190,11220,11230,11230,11210,5980
20240628,102800,19792906230,11220,11220,11220,11200,3282
20240628,102700,19756096380,11210,11190,11220,11190,3555
20240628,102600,19716235220,11190,11220,11220,11190,6360
20240628,102500,19644992060,11220,11200,11220,11200,2606
20240628,102400,19615766570,11210,11220,11240,11200,13954
20240628,102300,19459375540,11210,11240,11250,11210,11010
20240628,102200,19335794740,11240,11230,11250,11220,2584
20240628,102100,19306748260,11230,11250,11250,11210,11417
20240628,102000,19178525920,11240,11240,11250,11230,3979
20240628,101900,19133811740,11240,11250,11260,11230,6616
20240628,101800,19059434250,11250,11270,11280,11250,10225
20240628,101700,18944233010,11280,11280,11300,11270,43271
20240628,101600,18455767700,11270,11270,11280,11260,8036
20240628,101500,18365179420,11270,11270,11270,11250,2904
20240628,101400,18332466470,11270,11240,11270,11240,5950
20240628,101300,18265442880,11250,11230,11250,11220,7810
20240628,101200,18177618560,11240,11210,11240,11210,5584
20240628,101100,18114894590,11220,11200,11220,11190,2756
20240628,101000,18084008600,11210,11200,11210,11190,4739
20240628,100900,18030926970,11190,11190,11200,11190,3028
20240628,100800,17997020630,11200,11190,11210,11190,4766
20240628,100700,17943636490,11190,11200,11200,11190,3620
20240628,100600,17903095350,11190,11200,11200,11190,7244
20240628,100500,17821990390,11200,11220,11230,11200,6644
20240628,100400,17747451960,11230,11190,11230,11190,8358
20240628,100300,17653679880,11190,11170,11230,11170,9893
20240628,100200,17542940720,11170,11180,11180,11130,22654
20240628,100100,17290189020,11170,11230,11230,11170,21739
20240628,100000,17046852980,11220,11270,11270,11220,7271
20240628,095900,16965110140,11250,11210,11260,11210,9797
20240628,095800,16854935110,11200,11270,11270,11200,21006
20240628,095700,16618873330,11270,11260,11270,11260,10720
20240628,095600,16498089250,11250,11270,11270,11250,29212
20240628,095500,16169181300,11260,11280,11300,11260,17759
20240628,095400,15968961770,11290,11270,11300,11250,46745
20240628,095300,15441851390,11260,11250,11270,11240,15502
20240628,095200,15267321780,11250,11250,11260,11230,10298
20240628,095100,15151478940,11240,11250,11250,11230,11609
20240628,095000,15020952960,11250,11240,11250,11220,19431
20240628,094900,14802612430,11240,11270,11270,11200,36336
20240628,094800,14394720920,11260,11270,11280,11250,12042
20240628,094700,14259038230,11270,11270,11280,11260,12793
20240628,094600,14114874680,11270,11240,11270,11240,14042
20240628,094500,13956752660,11240,11260,11270,11240,17090
20240628,094400,13764316960,11260,11270,11270,11240,18825
20240628,094300,13552340910,11270,11280,11300,11260,23949
20240628,094200,13282078550,11300,11290,11320,11260,47799
20240628,094100,12742530700,11280,11300,11310,11270,49866
20240628,094000,12179083350,11290,11240,11300,11220,84893
20240628,093900,11222697230,11250,11250,11260,11240,31855
20240628,093800,10864371420,11250,11200,11260,11190,62947
20240628,093700,10157089280,11200,11220,11220,11190,19487
20240628,093600,9938666420,11210,11160,11220,11150,53441
20240628,093500,9340404170,11170,11140,11180,11140,16698
20240628,093400,9154007390,11140,11130,11150,11130,16805
20240628,093300,8966704750,11130,11110,11150,11100,15285
20240628,093200,8796587810,11110,11080,11110,11070,11579
20240628,093100,8668123640,11080,11080,11100,11060,4212
20240628,093000,8621427080,11080,11100,11110,11020,31568
20240628,092900,8272222790,11110,11120,11120,11090,8801
20240628,092800,8174469700,11110,11140,11140,11100,11996
20240628,092700,8041183570,11140,11180,11190,11130,14130
20240628,092600,7883437550,11180,11190,11210,11140,46892
20240628,092500,7358741270,11190,11110,11200,11100,63560
20240628,092400,6648937320,11110,11110,11160,11100,49742
20240628,092300,6095438840,11100,11110,11110,11080,25811
20240628,092200,5808987630,11110,11030,11120,11020,59336
20240628,092100,5151335160,11020,10950,11030,10950,33989
20240628,092000,4777415940,10950,10950,10960,10930,7052
20240628,091900,4700199990,10940,10920,10940,10900,5276
20240628,091800,4642589340,10920,10950,10950,10920,1296
20240628,091700,4628417700,10950,10900,10950,10880,31842
20240628,091600,4281076490,10910,10930,10930,10900,12073
20240628,091500,4149318680,10940,10930,10960,10930,5708
20240628,091400,4086865790,10930,10980,10980,10930,29377
20240628,091300,3765013140,10970,11020,11030,10970,37392
20240628,091200,3353782330,11020,10980,11020,10960,80162
20240628,091100,2472776520,10980,10950,10990,10930,58323
20240628,091000,1833363090,10940,10920,10960,10920,31553
20240628,090900,1488150500,10920,10910,10920,10910,12006
20240628,090800,1357124390,10890,10820,10920,10810,26609
20240628,090700,1067601730,10810,10830,10830,10800,13040
20240628,090600,926555560,10850,10860,10860,10830,6252
20240628,090500,858751150,10850,10850,10860,10840,9326
20240628,090400,757555840,10850,10830,10850,10830,5169
20240628,090300,701529180,10840,10850,10850,10830,4709
20240628,090200,650493870,10830,10790,10850,10780,6987
20240628,090100,575001720,10790,10860,10860,10780,19987
20240628,090000,358778560,10870,10850,10890,10820,33032