KissMeData/089970/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,200500,6590225340,16330,16330,16330,16330,6200
20240628,200400,6590225340,16330,16330,16330,16330,0
20240628,200300,6590225340,16330,16330,16330,16330,0
20240628,200200,6590225340,16330,16330,16330,16330,0
20240628,200100,6590225340,16330,16330,16330,16330,0
20240628,200000,6590225340,16330,16330,16330,16330,0
20240628,195900,6590225340,16330,16330,16330,16330,0
20240628,195800,6590225340,16330,16330,16330,16330,0
20240628,195700,6590225340,16330,16330,16330,16330,0
20240628,195600,6590225340,16330,16330,16330,16330,0
20240628,195500,6590225340,16330,16330,16330,16330,0
20240628,195400,6590225340,16330,16330,16330,16330,0
20240628,195300,6590225340,16330,16330,16330,16330,0
20240628,195200,6590225340,16330,16330,16330,16330,0
20240628,195100,6590225340,16330,16330,16330,16330,0
20240628,195000,6590225340,16330,16330,16330,16330,0
20240628,194900,6590225340,16330,16330,16330,16330,0
20240628,194800,6590225340,16330,16330,16330,16330,0
20240628,194700,6590225340,16330,16330,16330,16330,0
20240628,194600,6590225340,16330,16330,16330,16330,0
20240628,194500,6590225340,16330,16330,16330,16330,0
20240628,194400,6590225340,16330,16330,16330,16330,0
20240628,194300,6590225340,16330,16330,16330,16330,0
20240628,194200,6590225340,16330,16330,16330,16330,0
20240628,194100,6590225340,16330,16330,16330,16330,0
20240628,194000,6590225340,16330,16330,16330,16330,0
20240628,193900,6590225340,16330,16330,16330,16330,0
20240628,193800,6590225340,16330,16330,16330,16330,0
20240628,193700,6590225340,16330,16330,16330,16330,0
20240628,193600,6590225340,16330,16330,16330,16330,0
20240628,193500,6590225340,16330,16330,16330,16330,6200
20240628,193400,6590225340,16330,16330,16330,16330,0
20240628,193300,6590225340,16330,16330,16330,16330,0
20240628,193200,6590225340,16330,16330,16330,16330,0
20240628,193100,6590225340,16330,16330,16330,16330,0
20240628,193000,6590225340,16330,16330,16330,16330,0
20240628,192900,6590225340,16330,16330,16330,16330,0
20240628,192800,6590225340,16330,16330,16330,16330,0
20240628,192700,6590225340,16330,16330,16330,16330,0
20240628,192600,6590225340,16330,16330,16330,16330,0
20240628,192500,6590225340,16330,16330,16330,16330,0
20240628,192400,6590225340,16330,16330,16330,16330,0
20240628,192300,6590225340,16330,16330,16330,16330,0
20240628,192200,6590225340,16330,16330,16330,16330,0
20240628,192100,6590225340,16330,16330,16330,16330,0
20240628,192000,6590225340,16330,16330,16330,16330,0
20240628,191900,6590225340,16330,16330,16330,16330,0
20240628,191800,6590225340,16330,16330,16330,16330,0
20240628,191700,6590225340,16330,16330,16330,16330,0
20240628,191600,6590225340,16330,16330,16330,16330,0
20240628,191500,6590225340,16330,16330,16330,16330,0
20240628,191400,6590225340,16330,16330,16330,16330,0
20240628,191300,6590225340,16330,16330,16330,16330,0
20240628,191200,6590225340,16330,16330,16330,16330,0
20240628,191100,6590225340,16330,16330,16330,16330,0
20240628,191000,6590225340,16330,16330,16330,16330,0
20240628,190900,6590225340,16330,16330,16330,16330,0
20240628,190800,6590225340,16330,16330,16330,16330,0
20240628,190700,6590225340,16330,16330,16330,16330,0
20240628,190600,6590225340,16330,16330,16330,16330,0
20240628,190500,6590225340,16330,16330,16330,16330,6200
20240628,190400,6590225340,16330,16330,16330,16330,0
20240628,190300,6590225340,16330,16330,16330,16330,0
20240628,190200,6590225340,16330,16330,16330,16330,0
20240628,190100,6590225340,16330,16330,16330,16330,0
20240628,190000,6590225340,16330,16330,16330,16330,0
20240628,185900,6590225340,16330,16330,16330,16330,0
20240628,185800,6590225340,16330,16330,16330,16330,0
20240628,185700,6590225340,16330,16330,16330,16330,0
20240628,185600,6590225340,16330,16330,16330,16330,0
20240628,185500,6590225340,16330,16330,16330,16330,0
20240628,185400,6590225340,16330,16330,16330,16330,0
20240628,185300,6590225340,16330,16330,16330,16330,0
20240628,185200,6590225340,16330,16330,16330,16330,0
20240628,185100,6590225340,16330,16330,16330,16330,0
20240628,185000,6590225340,16330,16330,16330,16330,0
20240628,184900,6590225340,16330,16330,16330,16330,0
20240628,184800,6590225340,16330,16330,16330,16330,0
20240628,184700,6590225340,16330,16330,16330,16330,0
20240628,184600,6590225340,16330,16330,16330,16330,0
20240628,184500,6590225340,16330,16330,16330,16330,0
20240628,184400,6590225340,16330,16330,16330,16330,0
20240628,184300,6590225340,16330,16330,16330,16330,0
20240628,184200,6590225340,16330,16330,16330,16330,0
20240628,184100,6590225340,16330,16330,16330,16330,0
20240628,184000,6590225340,16330,16330,16330,16330,0
20240628,183900,6590225340,16330,16330,16330,16330,0
20240628,183800,6590225340,16330,16330,16330,16330,0
20240628,183700,6590225340,16330,16330,16330,16330,0
20240628,183600,6590225340,16330,16330,16330,16330,0
20240628,183500,6590225340,16330,16330,16330,16330,6200
20240628,183400,6590225340,16330,16330,16330,16330,0
20240628,183300,6590225340,16330,16330,16330,16330,0
20240628,183200,6590225340,16330,16330,16330,16330,0
20240628,183100,6590225340,16330,16330,16330,16330,0
20240628,183000,6590225340,16330,16330,16330,16330,0
20240628,182900,6590225340,16330,16330,16330,16330,0
20240628,182800,6590225340,16330,16330,16330,16330,0
20240628,182700,6590225340,16330,16330,16330,16330,0
20240628,182600,6590225340,16330,16330,16330,16330,0
20240628,182500,6590225340,16330,16330,16330,16330,0
20240628,182400,6590225340,16330,16330,16330,16330,0
20240628,182300,6590225340,16330,16330,16330,16330,0
20240628,182200,6590225340,16330,16330,16330,16330,0
20240628,182100,6590225340,16330,16330,16330,16330,0
20240628,182000,6590225340,16330,16330,16330,16330,0
20240628,181900,6590225340,16330,16330,16330,16330,0
20240628,181800,6590225340,16330,16330,16330,16330,0
20240628,181700,6590225340,16330,16330,16330,16330,0
20240628,181600,6590225340,16330,16330,16330,16330,0
20240628,181500,6590225340,16330,16330,16330,16330,0
20240628,181400,6590225340,16330,16330,16330,16330,0
20240628,181300,6590225340,16330,16330,16330,16330,0
20240628,181200,6590225340,16330,16330,16330,16330,0
20240628,181100,6590225340,16330,16330,16330,16330,0
20240628,181000,6590225340,16330,16330,16330,16330,0
20240628,180900,6590225340,16330,16330,16330,16330,0
20240628,180800,6590225340,16330,16330,16330,16330,0
20240628,180700,6590225340,16330,16330,16330,16330,0
20240628,180600,6590225340,16330,16330,16330,16330,0
20240628,180500,6590225340,16330,16330,16330,16330,6200
20240628,180400,6590225340,16330,16330,16330,16330,0
20240628,180300,6590225340,16330,16330,16330,16330,0
20240628,180200,6590225340,16330,16330,16330,16330,0
20240628,180100,6590225340,16330,16330,16330,16330,0
20240628,180000,6590225340,16330,16330,16330,16330,0
20240628,175900,6590225340,16330,16330,16330,16330,0
20240628,175800,6590225340,16330,16330,16330,16330,0
20240628,175700,6590225340,16330,16330,16330,16330,0
20240628,175600,6590225340,16330,16330,16330,16330,0
20240628,175500,6590225340,16330,16330,16330,16330,0
20240628,175400,6590225340,16330,16330,16330,16330,0
20240628,175300,6590225340,16330,16330,16330,16330,0
20240628,175200,6590225340,16330,16330,16330,16330,0
20240628,175100,6590225340,16330,16330,16330,16330,0
20240628,175000,6590225340,16330,16330,16330,16330,0
20240628,174900,6590225340,16330,16330,16330,16330,0
20240628,174800,6590225340,16330,16330,16330,16330,0
20240628,174700,6590225340,16330,16330,16330,16330,0
20240628,174600,6590225340,16330,16330,16330,16330,0
20240628,174500,6590225340,16330,16330,16330,16330,0
20240628,174400,6590225340,16330,16330,16330,16330,0
20240628,174300,6590225340,16330,16330,16330,16330,0
20240628,174200,6590225340,16330,16330,16330,16330,0
20240628,174100,6590225340,16330,16330,16330,16330,0
20240628,174000,6590225340,16330,16330,16330,16330,0
20240628,173900,6590225340,16330,16330,16330,16330,0
20240628,173800,6590225340,16330,16330,16330,16330,0
20240628,173700,6590225340,16330,16330,16330,16330,0
20240628,173600,6590225340,16330,16330,16330,16330,0
20240628,173500,6590225340,16330,16330,16330,16330,6200
20240628,173400,6590225340,16330,16330,16330,16330,0
20240628,173300,6590225340,16330,16330,16330,16330,0
20240628,173200,6590225340,16330,16330,16330,16330,0
20240628,173100,6590225340,16330,16330,16330,16330,0
20240628,173000,6590225340,16330,16330,16330,16330,0
20240628,172900,6590225340,16330,16330,16330,16330,0
20240628,172800,6590225340,16330,16330,16330,16330,0
20240628,172700,6590225340,16330,16330,16330,16330,0
20240628,172600,6590225340,16330,16330,16330,16330,0
20240628,172500,6590225340,16330,16330,16330,16330,0
20240628,172400,6590225340,16330,16330,16330,16330,0
20240628,172300,6590225340,16330,16330,16330,16330,0
20240628,172200,6590225340,16330,16330,16330,16330,0
20240628,172100,6590225340,16330,16330,16330,16330,0
20240628,172000,6590225340,16330,16330,16330,16330,0
20240628,171900,6590225340,16330,16330,16330,16330,0
20240628,171800,6590225340,16330,16330,16330,16330,0
20240628,171700,6590225340,16330,16330,16330,16330,0
20240628,171600,6590225340,16330,16330,16330,16330,0
20240628,171500,6590225340,16330,16330,16330,16330,0
20240628,171400,6590225340,16330,16330,16330,16330,0
20240628,171300,6590225340,16330,16330,16330,16330,0
20240628,171200,6590225340,16330,16330,16330,16330,0
20240628,171100,6590225340,16330,16330,16330,16330,0
20240628,171000,6590225340,16330,16330,16330,16330,0
20240628,170900,6590225340,16330,16330,16330,16330,0
20240628,170800,6590225340,16330,16330,16330,16330,0
20240628,170700,6590225340,16330,16330,16330,16330,0
20240628,170600,6590225340,16330,16330,16330,16330,0
20240628,170500,6590225340,16330,16330,16330,16330,6200
20240628,170400,6590225340,16330,16330,16330,16330,0
20240628,170300,6590225340,16330,16330,16330,16330,0
20240628,170200,6590225340,16330,16330,16330,16330,0
20240628,170100,6590225340,16330,16330,16330,16330,0
20240628,170000,6590225340,16330,16330,16330,16330,0
20240628,165900,6590225340,16330,16330,16330,16330,0
20240628,165800,6590225340,16330,16330,16330,16330,0
20240628,165700,6590225340,16330,16330,16330,16330,0
20240628,165600,6590225340,16330,16330,16330,16330,0
20240628,165500,6590225340,16330,16330,16330,16330,0
20240628,165400,6590225340,16330,16330,16330,16330,0
20240628,165300,6590225340,16330,16330,16330,16330,0
20240628,165200,6590225340,16330,16330,16330,16330,0
20240628,165100,6590225340,16330,16330,16330,16330,0
20240628,165000,6590225340,16330,16330,16330,16330,0
20240628,164900,6590225340,16330,16330,16330,16330,0
20240628,164800,6590225340,16330,16330,16330,16330,0
20240628,164700,6590225340,16330,16330,16330,16330,0
20240628,164600,6590225340,16330,16330,16330,16330,0
20240628,164500,6590225340,16330,16330,16330,16330,0
20240628,164400,6590225340,16330,16330,16330,16330,0
20240628,164300,6590225340,16330,16330,16330,16330,0
20240628,164200,6590225340,16330,16330,16330,16330,0
20240628,164100,6590225340,16330,16330,16330,16330,0
20240628,164000,6590225340,16330,16330,16330,16330,0
20240628,163900,6590225340,16330,16330,16330,16330,0
20240628,163800,6590225340,16330,16330,16330,16330,0
20240628,163700,6590225340,16330,16330,16330,16330,0
20240628,163600,6590225340,16330,16330,16330,16330,0
20240628,163500,6590225340,16330,16330,16330,16330,6200
20240628,163400,6590225340,16330,16330,16330,16330,0
20240628,163300,6590225340,16330,16330,16330,16330,0
20240628,163200,6590225340,16330,16330,16330,16330,0
20240628,163100,6590225340,16330,16330,16330,16330,0
20240628,163000,6590225340,16330,16330,16330,16330,0
20240628,162900,6590225340,16330,16330,16330,16330,0
20240628,162800,6590225340,16330,16330,16330,16330,0
20240628,162700,6590225340,16330,16330,16330,16330,0
20240628,162600,6590225340,16330,16330,16330,16330,0
20240628,162500,6590225340,16330,16330,16330,16330,0
20240628,162400,6590225340,16330,16330,16330,16330,0
20240628,162300,6590225340,16330,16330,16330,16330,0
20240628,162200,6590225340,16330,16330,16330,16330,0
20240628,162100,6590225340,16330,16330,16330,16330,0
20240628,162000,6590225340,16330,16330,16330,16330,0
20240628,161900,6590225340,16330,16330,16330,16330,0
20240628,161800,6590225340,16330,16330,16330,16330,0
20240628,161700,6590225340,16330,16330,16330,16330,0
20240628,161600,6590225340,16330,16330,16330,16330,0
20240628,161500,6590225340,16330,16330,16330,16330,0
20240628,161400,6590225340,16330,16330,16330,16330,0
20240628,161300,6590225340,16330,16330,16330,16330,0
20240628,161200,6590225340,16330,16330,16330,16330,0
20240628,161100,6590225340,16330,16330,16330,16330,0
20240628,161000,6590225340,16330,16330,16330,16330,0
20240628,160900,6590225340,16330,16330,16330,16330,0
20240628,160800,6590225340,16330,16330,16330,16330,0
20240628,160700,6590225340,16330,16330,16330,16330,0
20240628,160600,6590225340,16330,16330,16330,16330,0
20240628,160500,6590225340,16330,16330,16330,16330,6200
20240628,160400,6590225340,16330,16330,16330,16330,0
20240628,160300,6590225340,16330,16330,16330,16330,0
20240628,160200,6590225340,16330,16330,16330,16330,0
20240628,160100,6590225340,16330,16330,16330,16330,0
20240628,160000,6590225340,16330,16330,16330,16330,0
20240628,155900,6590225340,16330,16330,16330,16330,0
20240628,155800,6590225340,16330,16330,16330,16330,0
20240628,155700,6590225340,16330,16330,16330,16330,0
20240628,155600,6590225340,16330,16330,16330,16330,0
20240628,155500,6590225340,16330,16330,16330,16330,0
20240628,155400,6590225340,16330,16330,16330,16330,0
20240628,155300,6590225340,16330,16330,16330,16330,0
20240628,155200,6590225340,16330,16330,16330,16330,0
20240628,155100,6590225340,16330,16330,16330,16330,0
20240628,155000,6590225340,16330,16330,16330,16330,0
20240628,154900,6590225340,16330,16330,16330,16330,0
20240628,154800,6590225340,16330,16330,16330,16330,0
20240628,154700,6590225340,16330,16330,16330,16330,0
20240628,154600,6590225340,16330,16330,16330,16330,0
20240628,154500,6590225340,16330,16330,16330,16330,0
20240628,154400,6590225340,16330,16330,16330,16330,0
20240628,154300,6590225340,16330,16330,16330,16330,0
20240628,154200,6590225340,16330,16330,16330,16330,0
20240628,154100,6590225340,16330,16330,16330,16330,0
20240628,154000,6590225340,16330,16330,16330,16330,0
20240628,153900,6590225340,16330,16330,16330,16330,0
20240628,153800,6590225340,16330,16330,16330,16330,0
20240628,153700,6590225340,16330,16330,16330,16330,0
20240628,153600,6590225340,16330,16330,16330,16330,0
20240628,153500,6590225340,16330,16330,16330,16330,6200
20240628,153400,6590225340,16330,16330,16330,16330,0
20240628,153300,6590225340,16330,16330,16330,16330,0
20240628,153200,6590225340,16330,16330,16330,16330,0
20240628,153100,6590225340,16330,16330,16330,16330,0
20240628,153000,6590225340,16330,16330,16330,16330,6200
20240628,152900,6488979340,16330,16330,16330,16330,0
20240628,152800,6488979340,16330,16330,16330,16330,0
20240628,152700,6488979340,16330,16330,16330,16330,0
20240628,152600,6488979340,16330,16330,16330,16330,0
20240628,152500,6488979340,16330,16330,16330,16330,0
20240628,152400,6488979340,16330,16330,16330,16330,0
20240628,152300,6488979340,16330,16330,16330,16330,0
20240628,152200,6488979340,16330,16330,16330,16330,0
20240628,152100,6488979340,16330,16330,16330,16330,0
20240628,152000,6488979340,16330,16330,16330,16330,0
20240628,151900,6488979340,16330,16300,16330,16300,412
20240628,151800,6482254840,16340,16300,16340,16300,109
20240628,151700,6480474710,16290,16340,16340,16290,291
20240628,151600,6475723930,16330,16300,16340,16300,333
20240628,151500,6470284660,16300,16300,16340,16300,259
20240628,151400,6466060800,16300,16350,16350,16300,1245
20240628,151300,6445726370,16330,16330,16350,16330,365
20240628,151200,6439760700,16350,16350,16360,16350,745
20240628,151100,6427579940,16350,16330,16350,16320,880
20240628,151000,6413207450,16330,16310,16330,16300,470
20240628,150900,6405540430,16300,16310,16310,16300,444
20240628,150800,6398298890,16310,16310,16320,16310,731
20240628,150700,6386373810,16320,16300,16320,16300,942
20240628,150600,6371014710,16300,16300,16310,16300,191
20240628,150500,6367901390,16300,16310,16350,16300,1097
20240628,150400,6349997390,16320,16300,16320,16300,557
20240628,150300,6340911200,16300,16280,16300,16280,488
20240628,150200,6332960120,16280,16250,16280,16240,473
20240628,150100,6325270840,16210,16240,16240,16200,559
20240628,150000,6316204440,16200,16250,16250,16150,643
20240628,145900,6305790430,16140,16160,16190,16140,491
20240628,145800,6297855030,16150,16150,16190,16140,809
20240628,145700,6284788750,16200,16170,16200,16150,1085
20240628,145600,6267250220,16170,16170,16200,16170,1208
20240628,145500,6247705690,16200,16170,16200,16170,1564
20240628,145400,6222411220,16170,16170,16170,16130,768
20240628,145300,6210010250,16200,16180,16200,16170,2216
20240628,145200,6174171330,16180,16200,16210,16180,879
20240628,145100,6159934680,16200,16200,16210,16200,1808
20240628,145000,6130634970,16200,16200,16210,16200,838
20240628,144900,6117057800,16210,16200,16240,16200,977
20240628,144800,6101224140,16210,16210,16220,16200,818
20240628,144700,6087964790,16220,16250,16250,16220,1023
20240628,144600,6071359360,16250,16230,16250,16200,921
20240628,144500,6056414720,16250,16200,16260,16200,1119
20240628,144400,6038273370,16200,16220,16250,16200,1136
20240628,144300,6019841400,16250,16250,16250,16200,813
20240628,144200,6006655660,16250,16200,16270,16200,1060
20240628,144100,5989478280,16200,16200,16280,16190,745
20240628,144000,5977379060,16200,16280,16280,16200,923
20240628,143900,5962422860,16290,16200,16290,16190,1296
20240628,143800,5941421220,16200,16200,16290,16200,1238
20240628,143700,5921337270,16200,16290,16320,16200,3902
20240628,143600,5857851110,16300,16190,16320,16190,1380
20240628,143500,5835435820,16220,16130,16220,16130,2007
20240628,143400,5802975930,16130,16180,16180,16110,1249
20240628,143300,5782832630,16180,16110,16180,16110,1065
20240628,143200,5765656140,16110,16120,16130,16110,1024
20240628,143100,5749151970,16120,16130,16130,16120,1103
20240628,143000,5731366990,16130,16130,16140,16120,1114
20240628,142900,5713398010,16120,16120,16160,16120,1876
20240628,142800,5683132960,16120,16120,16130,16120,971
20240628,142700,5667478410,16120,16120,16140,16120,654
20240628,142600,5656934520,16120,16120,16120,16120,749
20240628,142500,5644860640,16120,16120,16160,16120,1049
20240628,142400,5627939630,16160,16110,16160,16110,661
20240628,142300,5617290150,16160,16110,16160,16110,671
20240628,142200,5606476540,16110,16120,16180,16110,1015
20240628,142100,5590110590,16120,16120,16120,16120,999
20240628,142000,5574006710,16120,16130,16130,16120,1576
20240628,141900,5548594700,16130,16200,16200,16130,936
20240628,141800,5533490830,16200,16130,16200,16120,642
20240628,141700,5523136820,16130,16140,16140,16130,1313
20240628,141600,5501951860,16140,16190,16190,16130,967
20240628,141500,5486340610,16150,16150,16160,16140,1005
20240628,141400,5470110090,16150,16160,16200,16140,881
20240628,141300,5455877600,16160,16160,16160,16150,1920
20240628,141200,5424862290,16160,16170,16220,16150,791
20240628,141100,5412077990,16180,16240,16240,16170,1429
20240628,141000,5388962050,16170,16250,16250,16170,1665
20240628,140900,5362020380,16250,16290,16290,16170,11079
20240628,140800,5182421300,16290,16260,16290,16260,1252
20240628,140700,5162048690,16290,16260,16290,16260,1253
20240628,140600,5141662580,16280,16260,16290,16260,1390
20240628,140500,5119035500,16250,16270,16270,16250,1223
20240628,140400,5099144940,16270,16310,16310,16270,651
20240628,140300,5088546550,16300,16310,16320,16300,2514
20240628,140200,5047548960,16330,16330,16330,16310,858
20240628,140100,5033550520,16340,16340,16340,16300,658
20240628,140000,5022815840,16340,16260,16340,16260,1576
20240628,135900,4997121130,16320,16250,16320,16250,1079
20240628,135800,4979548400,16250,16250,16300,16250,1431
20240628,135700,4956263030,16260,16330,16340,16250,7048
20240628,135600,4841333160,16330,16360,16360,16330,1102
20240628,135500,4823322880,16360,16360,16370,16360,244
20240628,135400,4819330350,16360,16360,16360,16360,561
20240628,135300,4810152390,16350,16350,16350,16340,392
20240628,135200,4803744950,16350,16360,16430,16350,767
20240628,135100,4791200850,16440,16360,16450,16350,434
20240628,135000,4784104520,16350,16360,16420,16340,711
20240628,134900,4772473140,16340,16360,16370,16340,2401
20240628,134800,4733205790,16360,16390,16390,16360,2157
20240628,134700,4697888780,16400,16410,16410,16400,546
20240628,134600,4688932920,16410,16500,16500,16410,426
20240628,134500,4681935910,16500,16490,16500,16420,1417
20240628,134400,4658593970,16400,16430,16490,16400,870
20240628,134300,4644313540,16490,16420,16490,16410,616
20240628,134200,4634195150,16500,16440,16500,16390,4004
20240628,134100,4568392470,16440,16390,16440,16390,375
20240628,134000,4562236200,16390,16390,16400,16390,526
20240628,133900,4553615020,16390,16380,16400,16380,783
20240628,133800,4540785610,16390,16400,16400,16380,414
20240628,133700,4533999460,16400,16400,16410,16390,637
20240628,133600,4523553700,16400,16350,16410,16350,1304
20240628,133500,4502185330,16350,16370,16400,16330,712
20240628,133400,4490536890,16370,16430,16430,16320,6284
20240628,133300,4387527480,16430,16460,16460,16430,651
20240628,133200,4376821820,16460,16510,16510,16460,482
20240628,133100,4368880060,16470,16490,16490,16470,2365
20240628,133000,4329918810,16470,16470,16470,16470,582
20240628,132900,4320333270,16470,16480,16480,16470,3638
20240628,132800,4260410540,16570,16450,16570,16450,893
20240628,132700,4245696940,16450,16490,16510,16450,1551
20240628,132600,4220147880,16500,16510,16510,16500,1846
20240628,132500,4189682500,16500,16520,16530,16500,619
20240628,132400,4179464530,16520,16520,16520,16520,888
20240628,132300,4164794770,16580,16510,16580,16500,433
20240628,132200,4157629290,16500,16500,16570,16450,1423
20240628,132100,4134144280,16500,16580,16600,16490,2354
20240628,132000,4095206770,16580,16580,16600,16570,1364
20240628,131900,4072590300,16570,16600,16600,16570,512
20240628,131800,4064096960,16610,16620,16620,16600,849
20240628,131700,4049993650,16620,16650,16650,16620,690
20240628,131600,4038517930,16650,16630,16650,16610,780
20240628,131500,4025549590,16620,16680,16680,16620,1461
20240628,131400,4001214640,16690,16680,16710,16670,1273
20240628,131300,3979971380,16690,16750,16760,16690,3459
20240628,131200,3922037140,16760,16650,16760,16650,1036
20240628,131100,3904723550,16640,16640,16680,16640,2962
20240628,131000,3855367000,16620,16720,16720,16600,6395
20240628,130900,3748892010,16720,16720,16730,16710,1083
20240628,130800,3730785870,16720,16830,16830,16720,4449
20240628,130700,3656149320,16820,16870,16870,16820,272
20240628,130600,3651568780,16870,16900,16900,16830,1876
20240628,130500,3619905950,16900,16910,16910,16900,927
20240628,130400,3604238910,16910,16910,16940,16910,400
20240628,130300,3597474570,16910,16960,16970,16910,1778
20240628,130200,3567374790,16970,17030,17030,16960,4594
20240628,130100,3489255350,17030,17060,17060,17030,884
20240628,130000,3474185180,17070,17160,17160,17070,1258
20240628,125900,3452654760,17160,17170,17180,17160,759
20240628,125800,3439622990,17170,17170,17170,17170,0
20240628,125700,3439622990,17170,17170,17170,17170,200
20240628,125600,3436188990,17160,17160,17170,17160,162
20240628,125500,3433408000,17150,17150,17150,17150,953
20240628,125400,3417064050,17160,17160,17160,17160,291
20240628,125300,3412070490,17160,17140,17160,17140,46
20240628,125200,3411281150,17150,17160,17160,17130,10
20240628,125100,3411109690,17160,17150,17160,17130,1819
20240628,125000,3379942790,17140,17160,17160,17140,706
20240628,124900,3367835830,17160,17170,17170,17160,4
20240628,124800,3367767170,17170,17180,17180,17170,158
20240628,124700,3365053260,17170,17200,17200,17170,1497
20240628,124600,3339325830,17230,17200,17230,17200,809
20240628,124500,3325403230,17230,17200,17230,17200,588
20240628,124400,3315272020,17220,17230,17230,17180,818
20240628,124300,3301197120,17230,17250,17250,17230,1216
20240628,124200,3280232380,17250,17220,17250,17220,2112
20240628,124100,3243827240,17220,17210,17220,17210,261
20240628,124000,3239332990,17210,17190,17210,17190,622
20240628,123900,3228633610,17190,17190,17190,17190,10
20240628,123800,3228461710,17180,17160,17180,17160,496
20240628,123700,3219943490,17140,17140,17140,17140,0
20240628,123600,3219943490,17140,17140,17140,17140,0
20240628,123500,3219943490,17140,17160,17170,17140,433
20240628,123400,3212517390,17180,17180,17180,17180,0
20240628,123300,3212517390,17180,17180,17180,17180,0
20240628,123200,3212517390,17180,17180,17180,17180,196
20240628,123100,3209150110,17180,17140,17180,17140,101
20240628,123000,3207418930,17150,17150,17150,17150,349
20240628,122900,3201433580,17150,17140,17150,17140,379
20240628,122800,3194937490,17140,17130,17140,17130,550
20240628,122700,3185515930,17120,17100,17120,17100,360
20240628,122600,3179355080,17100,17120,17120,17100,161
20240628,122500,3176598780,17130,17100,17130,17100,501
20240628,122400,3168031650,17100,17100,17100,17100,29
20240628,122300,3167535750,17100,17090,17100,17090,234
20240628,122200,3163535360,17100,17140,17140,17080,86
20240628,122100,3162064290,17150,17180,17180,17150,644
20240628,122000,3151004720,17180,17180,17180,17180,1
20240628,121900,3150987540,17190,17190,17190,17190,17
20240628,121800,3150695310,17180,17190,17190,17180,843
20240628,121700,3136210620,17180,17160,17180,17160,187
20240628,121600,3132998980,17160,17160,17160,17160,172
20240628,121500,3130047460,17140,17100,17140,17100,1109
20240628,121400,3111055830,17080,17070,17080,17070,46
20240628,121300,3110270400,17070,17080,17080,17070,80
20240628,121200,3108904140,17080,17080,17080,17080,10
20240628,121100,3108733340,17080,17080,17080,17080,91
20240628,121000,3107179060,17080,17050,17080,17050,102
20240628,120900,3105437110,17030,17080,17080,17030,888
20240628,120800,3090305760,17080,17120,17120,17080,274
20240628,120700,3085620140,17110,17120,17120,17110,165
20240628,120600,3082796690,17130,17130,17130,17130,1
20240628,120500,3082779560,17130,17150,17150,17130,945
20240628,120400,3066588350,17150,17150,17150,17150,344
20240628,120300,3060688750,17150,17130,17150,17130,505
20240628,120200,3052035400,17120,17120,17120,17120,7
20240628,120100,3051915560,17120,17130,17130,17120,232
20240628,120000,3047943690,17120,17060,17120,17060,759
20240628,115900,3034964010,17040,17050,17050,17040,4
20240628,115800,3034895830,17110,17110,17110,17110,1
20240628,115700,3034878720,17110,17080,17110,17050,1544
20240628,115600,3008525510,17080,17110,17110,17070,1130
20240628,115500,2989222220,17110,17120,17120,17110,183
20240628,115400,2986091060,17110,17110,17110,17110,95
20240628,115300,2984465610,17140,17120,17140,17120,128
20240628,115200,2982274210,17140,17140,17140,17140,2
20240628,115100,2982239930,17190,17100,17190,17100,128
20240628,115000,2980039700,17150,17160,17160,17150,2360
20240628,114900,2939565070,17200,17170,17200,17150,165
20240628,114800,2936732960,17170,17180,17200,17170,558
20240628,114700,2927145740,17180,17190,17200,17180,397
20240628,114600,2920321070,17190,17170,17190,17170,11
20240628,114500,2920132020,17170,17190,17200,17150,572
20240628,114400,2910300240,17190,17200,17200,17190,6
20240628,114300,2910197090,17200,17210,17230,17200,756
20240628,114200,2897186160,17210,17200,17210,17200,1365
20240628,114100,2873707880,17200,17150,17200,17150,558
20240628,114000,2864132570,17200,17120,17200,17100,1912
20240628,113900,2831309700,17160,17160,17160,17160,1
20240628,113800,2831292540,17150,17150,17150,17090,2324
20240628,113700,2791520870,17150,17160,17160,17150,290
20240628,113600,2786544480,17160,17160,17160,17160,131
20240628,113500,2784296520,17160,17160,17160,17160,31
20240628,113400,2783764560,17140,17150,17150,17140,38
20240628,113300,2783112920,17150,17160,17170,17150,762
20240628,113200,2770034370,17160,17150,17160,17150,244
20240628,113100,2765847700,17150,17140,17150,17140,472
20240628,113000,2757754300,17140,17150,17150,17140,305
20240628,112900,2752525890,17150,17170,17170,17150,800
20240628,112800,2738789910,17180,17170,17180,17150,352
20240628,112700,2732747320,17170,17190,17190,17170,259
20240628,112600,2728295400,17190,17190,17190,17190,325
20240628,112500,2722708650,17190,17200,17200,17190,202
20240628,112400,2719236250,17190,17210,17210,17190,381
20240628,112300,2712685430,17210,17170,17240,17170,1121
20240628,112200,2693411160,17150,17150,17150,17150,776
20240628,112100,2680102760,17180,17210,17210,17180,1597
20240628,112000,2652654720,17210,17230,17230,17210,198
20240628,111900,2649243660,17190,17260,17260,17190,349
20240628,111800,2643237990,17260,17260,17260,17250,57
20240628,111700,2642254210,17280,17180,17290,17180,11718
20240628,111600,2440228620,17180,17180,17180,17180,72
20240628,111500,2438991660,17180,17150,17180,17150,16
20240628,111400,2438717230,17130,17190,17200,17120,922
20240628,111300,2422870880,17190,17050,17190,17050,1789
20240628,111200,2392224630,17030,17030,17030,17030,1
20240628,111100,2392207600,17020,17070,17070,17020,331
20240628,111000,2386562080,17080,17070,17080,17070,9
20240628,110900,2386408380,17090,17060,17090,17060,29
20240628,110800,2385913000,17050,17050,17060,17050,193
20240628,110700,2382621930,17050,17020,17050,17010,2082
20240628,110600,2347164130,17020,17030,17030,17020,129
20240628,110500,2344968530,17010,17010,17010,17010,1
20240628,110400,2344951520,17050,17000,17050,17000,1321
20240628,110300,2322483950,17000,17000,17000,17000,1031
20240628,110200,2304956950,17000,17010,17010,17000,322
20240628,110100,2299482930,17000,17000,17030,17000,1653
20240628,110000,2271361890,17010,17030,17030,17010,752
20240628,105900,2258566610,17030,17090,17090,17030,1106
20240628,105800,2239697280,17090,17100,17110,17090,341
20240628,105700,2233868560,17110,17090,17120,17090,217
20240628,105600,2230153870,17090,17080,17130,17070,2232
20240628,105500,2192001510,17080,17080,17080,17060,264
20240628,105400,2187495720,17080,17120,17120,17060,2185
20240628,105300,2150141390,17130,17170,17180,17130,232
20240628,105200,2146160030,17180,17150,17200,17150,1491
20240628,105100,2120552440,17140,17170,17170,17130,833
20240628,105000,2106264860,17170,17190,17190,17170,1111
20240628,104900,2087176560,17190,17200,17200,17160,1090
20240628,104800,2068437850,17200,17220,17230,17200,1322
20240628,104700,2045689680,17230,17130,17230,17130,3796
20240628,104600,1980463880,17130,17070,17140,17070,2284
20240628,104500,1941382100,17070,17000,17070,17000,789
20240628,104400,1927925040,17000,17120,17130,17000,2929
20240628,104300,1877841520,17120,17030,17120,17020,2365
20240628,104200,1837454650,17030,17000,17030,16990,424
20240628,104100,1830238720,17030,16990,17030,16920,1824
20240628,104000,1799320090,16990,17080,17130,16990,5574
20240628,103900,1704212250,17090,16970,17090,16970,5285
20240628,103800,1614313100,16970,16890,16970,16890,107
20240628,103700,1612497390,16970,16940,16980,16940,961
20240628,103600,1596189130,16940,16910,16940,16910,1626
20240628,103500,1568682830,16900,16880,16900,16880,315
20240628,103400,1563364050,16880,16900,16900,16870,2325
20240628,103300,1524094170,16950,16980,17040,16900,5537
20240628,103200,1430085790,16970,16770,16970,16770,5780
20240628,103100,1332448550,16770,16770,16830,16770,2120
20240628,103000,1296847310,16770,16770,16800,16770,1253
20240628,102900,1275812650,16790,16650,16790,16650,1021
20240628,102800,1258723420,16620,16630,16690,16600,4488
20240628,102700,1184095760,16630,16600,16650,16600,1433
20240628,102600,1160283940,16600,16550,16600,16550,863
20240628,102500,1145993140,16540,16520,16610,16520,1974
20240628,102400,1113250560,16530,16530,16530,16530,10
20240628,102300,1113085260,16520,16460,16520,16440,776
20240628,102200,1100311940,16490,16530,16530,16490,650
20240628,102100,1089589340,16550,16590,16600,16550,4089
20240628,102000,1021715410,16610,16570,16610,16570,340
20240628,101900,1016074940,16570,16560,16570,16560,5
20240628,101800,1015992130,16560,16550,16560,16550,413
20240628,101700,1009156960,16550,16520,16550,16520,1702
20240628,101600,980996530,16520,16490,16520,16490,113
20240628,101500,979132770,16480,16440,16520,16420,1438
20240628,101400,955459630,16440,16400,16440,16400,810
20240628,101300,942172710,16400,16390,16400,16390,14
20240628,101200,941943170,16380,16390,16390,16380,441
20240628,101100,934719460,16400,16420,16430,16390,1335
20240628,101000,912823470,16400,16350,16440,16350,615
20240628,100900,902736100,16320,16270,16320,16270,215
20240628,100800,899231460,16270,16260,16270,16260,207
20240628,100700,895865510,16250,16220,16250,16220,6
20240628,100600,895768130,16260,16260,16260,16260,120
20240628,100500,893816930,16260,16250,16260,16220,358
20240628,100400,887998980,16250,16230,16250,16230,373
20240628,100300,881942290,16230,16250,16270,16230,298
20240628,100200,877099710,16270,16210,16330,16210,2579
20240628,100100,835233440,16210,16140,16210,16140,945
20240628,100000,819968490,16130,16130,16130,16120,64
20240628,095900,818936210,16130,16140,16140,16110,892
20240628,095800,804549160,16130,16120,16140,16120,124
20240628,095700,802549110,16140,16110,16140,16110,36
20240628,095600,801968970,16110,16150,16150,16110,743
20240628,095500,789981970,16160,16160,16160,16150,1073
20240628,095400,772646290,16160,16150,16160,16150,159
20240628,095300,770077780,16150,16150,16150,16140,256
20240628,095200,765943390,16150,16150,16150,16140,476
20240628,095100,758256590,16150,16150,16150,16140,399
20240628,095000,751812790,16150,16150,16170,16150,553
20240628,094900,742877640,16150,16140,16150,16140,226
20240628,094800,739228940,16110,16110,16110,16110,50
20240628,094700,738423440,16080,16100,16100,16080,3300
20240628,094600,685353840,16080,16150,16150,16080,2556
20240628,094500,644205430,16150,16110,16150,16110,164
20240628,094400,641556870,16100,16130,16130,16090,1399
20240628,094300,619017190,16090,16170,16170,16090,1806
20240628,094200,589879320,16170,16180,16210,16170,475
20240628,094100,582192920,16230,16170,16230,16160,826
20240628,094000,568835840,16160,16200,16200,16160,1009
20240628,093900,552515500,16180,16190,16190,16160,1523
20240628,093800,527883000,16190,16230,16250,16190,2545
20240628,093700,486617810,16210,16260,16260,16200,1218
20240628,093600,466847480,16270,16280,16310,16270,1376
20240628,093500,444437510,16270,16390,16390,16270,4235
20240628,093400,375266030,16390,16400,16400,16390,609
20240628,093300,365284300,16390,16430,16430,16390,1075
20240628,093200,347646110,16430,16440,16440,16430,551
20240628,093100,338588910,16450,16540,16540,16450,546
20240628,093000,329599350,16540,16590,16590,16540,248
20240628,092900,325485130,16590,16590,16590,16590,924
20240628,092800,310155970,16590,16570,16590,16570,2
20240628,092700,310122810,16490,16490,16490,16490,0
20240628,092600,310122810,16490,16540,16540,16490,201
20240628,092500,306798320,16450,16430,16450,16430,320
20240628,092400,301534820,16430,16420,16430,16420,420
20240628,092300,294638410,16410,16410,16410,16410,51
20240628,092200,293801500,16420,16530,16530,16410,1545
20240628,092100,268372140,16530,16530,16530,16530,858
20240628,092000,254189400,16540,16540,16540,16540,33
20240628,091900,253643580,16570,16570,16570,16570,696
20240628,091800,242110860,16530,16530,16540,16530,1004
20240628,091700,225510150,16530,16540,16540,16460,472
20240628,091600,217735790,16510,16440,16510,16440,1607
20240628,091500,191219030,16480,16480,16480,16480,100
20240628,091400,189571030,16480,16470,16480,16430,232
20240628,091300,185749820,16480,16430,16480,16430,3
20240628,091200,185700480,16420,16430,16430,16420,6
20240628,091100,185601950,16500,16430,16500,16410,214
20240628,091000,182088970,16390,16560,16560,16390,2433
20240628,090900,142152790,16480,16470,16560,16470,113
20240628,090800,140289110,16460,16420,16470,16420,1010
20240628,090700,123699880,16420,16430,16430,16400,650
20240628,090600,113031260,16430,16470,16510,16420,1295
20240628,090500,91713900,16470,16510,16510,16470,1696
20240628,090400,63743120,16510,16510,16510,16500,125
20240628,090300,61680090,16500,16550,16550,16500,507
20240628,090200,53314340,16500,16490,16530,16470,109
20240628,090100,51514560,16500,16800,16800,16500,2797
20240628,090000,5107970,16800,16620,16820,16620,306