KissMeData/010100/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,185500,3486346550,5270,5270,5270,5270,17046
20240628,185400,3486346550,5270,5270,5270,5270,0
20240628,185300,3486346550,5270,5270,5270,5270,0
20240628,185200,3486346550,5270,5270,5270,5270,0
20240628,185100,3486346550,5270,5270,5270,5270,0
20240628,185000,3486346550,5270,5270,5270,5270,0
20240628,184900,3486346550,5270,5270,5270,5270,0
20240628,184800,3486346550,5270,5270,5270,5270,0
20240628,184700,3486346550,5270,5270,5270,5270,0
20240628,184600,3486346550,5270,5270,5270,5270,0
20240628,184500,3486346550,5270,5270,5270,5270,0
20240628,184400,3486346550,5270,5270,5270,5270,0
20240628,184300,3486346550,5270,5270,5270,5270,0
20240628,184200,3486346550,5270,5270,5270,5270,0
20240628,184100,3486346550,5270,5270,5270,5270,0
20240628,184000,3486346550,5270,5270,5270,5270,0
20240628,183900,3486346550,5270,5270,5270,5270,0
20240628,183800,3486346550,5270,5270,5270,5270,0
20240628,183700,3486346550,5270,5270,5270,5270,0
20240628,183600,3486346550,5270,5270,5270,5270,0
20240628,183500,3486346550,5270,5270,5270,5270,0
20240628,183400,3486346550,5270,5270,5270,5270,0
20240628,183300,3486346550,5270,5270,5270,5270,0
20240628,183200,3486346550,5270,5270,5270,5270,0
20240628,183100,3486346550,5270,5270,5270,5270,0
20240628,183000,3486346550,5270,5270,5270,5270,0
20240628,182900,3486346550,5270,5270,5270,5270,0
20240628,182800,3486346550,5270,5270,5270,5270,0
20240628,182700,3486346550,5270,5270,5270,5270,0
20240628,182600,3486346550,5270,5270,5270,5270,0
20240628,182500,3486346550,5270,5270,5270,5270,17046
20240628,182400,3486346550,5270,5270,5270,5270,0
20240628,182300,3486346550,5270,5270,5270,5270,0
20240628,182200,3486346550,5270,5270,5270,5270,0
20240628,182100,3486346550,5270,5270,5270,5270,0
20240628,182000,3486346550,5270,5270,5270,5270,0
20240628,181900,3486346550,5270,5270,5270,5270,0
20240628,181800,3486346550,5270,5270,5270,5270,0
20240628,181700,3486346550,5270,5270,5270,5270,0
20240628,181600,3486346550,5270,5270,5270,5270,0
20240628,181500,3486346550,5270,5270,5270,5270,0
20240628,181400,3486346550,5270,5270,5270,5270,0
20240628,181300,3486346550,5270,5270,5270,5270,0
20240628,181200,3486346550,5270,5270,5270,5270,0
20240628,181100,3486346550,5270,5270,5270,5270,0
20240628,181000,3486346550,5270,5270,5270,5270,0
20240628,180900,3486346550,5270,5270,5270,5270,0
20240628,180800,3486346550,5270,5270,5270,5270,0
20240628,180700,3486346550,5270,5270,5270,5270,0
20240628,180600,3486346550,5270,5270,5270,5270,0
20240628,180500,3486346550,5270,5270,5270,5270,0
20240628,180400,3486346550,5270,5270,5270,5270,0
20240628,180300,3486346550,5270,5270,5270,5270,0
20240628,180200,3486346550,5270,5270,5270,5270,0
20240628,180100,3486346550,5270,5270,5270,5270,0
20240628,180000,3486346550,5270,5270,5270,5270,0
20240628,175900,3486346550,5270,5270,5270,5270,0
20240628,175800,3486346550,5270,5270,5270,5270,0
20240628,175700,3486346550,5270,5270,5270,5270,0
20240628,175600,3486346550,5270,5270,5270,5270,0
20240628,175500,3486346550,5270,5270,5270,5270,17046
20240628,175400,3486346550,5270,5270,5270,5270,0
20240628,175300,3486346550,5270,5270,5270,5270,0
20240628,175200,3486346550,5270,5270,5270,5270,0
20240628,175100,3486346550,5270,5270,5270,5270,0
20240628,175000,3486346550,5270,5270,5270,5270,0
20240628,174900,3486346550,5270,5270,5270,5270,0
20240628,174800,3486346550,5270,5270,5270,5270,0
20240628,174700,3486346550,5270,5270,5270,5270,0
20240628,174600,3486346550,5270,5270,5270,5270,0
20240628,174500,3486346550,5270,5270,5270,5270,0
20240628,174400,3486346550,5270,5270,5270,5270,0
20240628,174300,3486346550,5270,5270,5270,5270,0
20240628,174200,3486346550,5270,5270,5270,5270,0
20240628,174100,3486346550,5270,5270,5270,5270,0
20240628,174000,3486346550,5270,5270,5270,5270,0
20240628,173900,3486346550,5270,5270,5270,5270,0
20240628,173800,3486346550,5270,5270,5270,5270,0
20240628,173700,3486346550,5270,5270,5270,5270,0
20240628,173600,3486346550,5270,5270,5270,5270,0
20240628,173500,3486346550,5270,5270,5270,5270,0
20240628,173400,3486346550,5270,5270,5270,5270,0
20240628,173300,3486346550,5270,5270,5270,5270,0
20240628,173200,3486346550,5270,5270,5270,5270,0
20240628,173100,3486346550,5270,5270,5270,5270,0
20240628,173000,3486346550,5270,5270,5270,5270,0
20240628,172900,3486346550,5270,5270,5270,5270,0
20240628,172800,3486346550,5270,5270,5270,5270,0
20240628,172700,3486346550,5270,5270,5270,5270,0
20240628,172600,3486346550,5270,5270,5270,5270,0
20240628,172500,3486346550,5270,5270,5270,5270,17046
20240628,172400,3486346550,5270,5270,5270,5270,0
20240628,172300,3486346550,5270,5270,5270,5270,0
20240628,172200,3486346550,5270,5270,5270,5270,0
20240628,172100,3486346550,5270,5270,5270,5270,0
20240628,172000,3486346550,5270,5270,5270,5270,0
20240628,171900,3486346550,5270,5270,5270,5270,0
20240628,171800,3486346550,5270,5270,5270,5270,0
20240628,171700,3486346550,5270,5270,5270,5270,0
20240628,171600,3486346550,5270,5270,5270,5270,0
20240628,171500,3486346550,5270,5270,5270,5270,0
20240628,171400,3486346550,5270,5270,5270,5270,0
20240628,171300,3486346550,5270,5270,5270,5270,0
20240628,171200,3486346550,5270,5270,5270,5270,0
20240628,171100,3486346550,5270,5270,5270,5270,0
20240628,171000,3486346550,5270,5270,5270,5270,0
20240628,170900,3486346550,5270,5270,5270,5270,0
20240628,170800,3486346550,5270,5270,5270,5270,0
20240628,170700,3486346550,5270,5270,5270,5270,0
20240628,170600,3486346550,5270,5270,5270,5270,0
20240628,170500,3486346550,5270,5270,5270,5270,0
20240628,170400,3486346550,5270,5270,5270,5270,0
20240628,170300,3486346550,5270,5270,5270,5270,0
20240628,170200,3486346550,5270,5270,5270,5270,0
20240628,170100,3486346550,5270,5270,5270,5270,0
20240628,170000,3486346550,5270,5270,5270,5270,0
20240628,165900,3486346550,5270,5270,5270,5270,0
20240628,165800,3486346550,5270,5270,5270,5270,0
20240628,165700,3486346550,5270,5270,5270,5270,0
20240628,165600,3486346550,5270,5270,5270,5270,0
20240628,165500,3486346550,5270,5270,5270,5270,17046
20240628,165400,3486346550,5270,5270,5270,5270,0
20240628,165300,3486346550,5270,5270,5270,5270,0
20240628,165200,3486346550,5270,5270,5270,5270,0
20240628,165100,3486346550,5270,5270,5270,5270,0
20240628,165000,3486346550,5270,5270,5270,5270,0
20240628,164900,3486346550,5270,5270,5270,5270,0
20240628,164800,3486346550,5270,5270,5270,5270,0
20240628,164700,3486346550,5270,5270,5270,5270,0
20240628,164600,3486346550,5270,5270,5270,5270,0
20240628,164500,3486346550,5270,5270,5270,5270,0
20240628,164400,3486346550,5270,5270,5270,5270,0
20240628,164300,3486346550,5270,5270,5270,5270,0
20240628,164200,3486346550,5270,5270,5270,5270,0
20240628,164100,3486346550,5270,5270,5270,5270,0
20240628,164000,3486346550,5270,5270,5270,5270,0
20240628,163900,3486346550,5270,5270,5270,5270,0
20240628,163800,3486346550,5270,5270,5270,5270,0
20240628,163700,3486346550,5270,5270,5270,5270,0
20240628,163600,3486346550,5270,5270,5270,5270,0
20240628,163500,3486346550,5270,5270,5270,5270,0
20240628,163400,3486346550,5270,5270,5270,5270,0
20240628,163300,3486346550,5270,5270,5270,5270,0
20240628,163200,3486346550,5270,5270,5270,5270,0
20240628,163100,3486346550,5270,5270,5270,5270,0
20240628,163000,3486346550,5270,5270,5270,5270,0
20240628,162900,3486346550,5270,5270,5270,5270,0
20240628,162800,3486346550,5270,5270,5270,5270,0
20240628,162700,3486346550,5270,5270,5270,5270,0
20240628,162600,3486346550,5270,5270,5270,5270,0
20240628,162500,3486346550,5270,5270,5270,5270,17046
20240628,162400,3486346550,5270,5270,5270,5270,0
20240628,162300,3486346550,5270,5270,5270,5270,0
20240628,162200,3486346550,5270,5270,5270,5270,0
20240628,162100,3486346550,5270,5270,5270,5270,0
20240628,162000,3486346550,5270,5270,5270,5270,0
20240628,161900,3486346550,5270,5270,5270,5270,0
20240628,161800,3486346550,5270,5270,5270,5270,0
20240628,161700,3486346550,5270,5270,5270,5270,0
20240628,161600,3486346550,5270,5270,5270,5270,0
20240628,161500,3486346550,5270,5270,5270,5270,0
20240628,161400,3486346550,5270,5270,5270,5270,0
20240628,161300,3486346550,5270,5270,5270,5270,0
20240628,161200,3486346550,5270,5270,5270,5270,0
20240628,161100,3486346550,5270,5270,5270,5270,0
20240628,161000,3486346550,5270,5270,5270,5270,0
20240628,160900,3486346550,5270,5270,5270,5270,0
20240628,160800,3486346550,5270,5270,5270,5270,0
20240628,160700,3486346550,5270,5270,5270,5270,0
20240628,160600,3486346550,5270,5270,5270,5270,0
20240628,160500,3486346550,5270,5270,5270,5270,0
20240628,160400,3486346550,5270,5270,5270,5270,0
20240628,160300,3486346550,5270,5270,5270,5270,0
20240628,160200,3486346550,5270,5270,5270,5270,0
20240628,160100,3486346550,5270,5270,5270,5270,0
20240628,160000,3486346550,5270,5270,5270,5270,0
20240628,155900,3486346550,5270,5270,5270,5270,0
20240628,155800,3486346550,5270,5270,5270,5270,0
20240628,155700,3486346550,5270,5270,5270,5270,0
20240628,155600,3486346550,5270,5270,5270,5270,0
20240628,155500,3486346550,5270,5270,5270,5270,17046
20240628,155400,3486346550,5270,5270,5270,5270,0
20240628,155300,3486346550,5270,5270,5270,5270,0
20240628,155200,3486346550,5270,5270,5270,5270,0
20240628,155100,3486346550,5270,5270,5270,5270,0
20240628,155000,3486346550,5270,5270,5270,5270,0
20240628,154900,3486346550,5270,5270,5270,5270,0
20240628,154800,3486346550,5270,5270,5270,5270,0
20240628,154700,3486346550,5270,5270,5270,5270,0
20240628,154600,3486346550,5270,5270,5270,5270,0
20240628,154500,3486346550,5270,5270,5270,5270,0
20240628,154400,3486346550,5270,5270,5270,5270,0
20240628,154300,3486346550,5270,5270,5270,5270,0
20240628,154200,3486346550,5270,5270,5270,5270,0
20240628,154100,3486346550,5270,5270,5270,5270,0
20240628,154000,3486346550,5270,5270,5270,5270,0
20240628,153900,3486346550,5270,5270,5270,5270,0
20240628,153800,3486346550,5270,5270,5270,5270,0
20240628,153700,3486346550,5270,5270,5270,5270,0
20240628,153600,3486346550,5270,5270,5270,5270,0
20240628,153500,3486346550,5270,5270,5270,5270,0
20240628,153400,3486346550,5270,5270,5270,5270,0
20240628,153300,3486346550,5270,5270,5270,5270,0
20240628,153200,3486346550,5270,5270,5270,5270,0
20240628,153100,3486346550,5270,5270,5270,5270,0
20240628,153000,3486346550,5270,5270,5270,5270,17046
20240628,152900,3396514130,5250,5250,5250,5250,0
20240628,152800,3396514130,5250,5250,5250,5250,0
20240628,152700,3396514130,5250,5250,5250,5250,0
20240628,152600,3396514130,5250,5250,5250,5250,0
20240628,152500,3396514130,5250,5250,5250,5250,0
20240628,152400,3396514130,5250,5250,5250,5250,0
20240628,152300,3396514130,5250,5250,5250,5250,0
20240628,152200,3396514130,5250,5250,5250,5250,0
20240628,152100,3396514130,5250,5250,5250,5250,0
20240628,152000,3396514130,5250,5250,5250,5250,0
20240628,151900,3396514130,5250,5210,5250,5200,3215
20240628,151800,3379783190,5220,5210,5220,5200,1533
20240628,151700,3371802200,5210,5220,5220,5210,1846
20240628,151600,3362183520,5220,5240,5240,5220,1442
20240628,151500,3354655240,5210,5240,5240,5210,1264
20240628,151400,3348049310,5240,5240,5240,5210,1106
20240628,151300,3342276890,5240,5240,5240,5210,1616
20240628,151200,3333813550,5230,5210,5230,5210,243
20240628,151100,3332542820,5210,5200,5210,5200,2565
20240628,151000,3319189890,5210,5200,5210,5200,3379
20240628,150900,3301618050,5200,5230,5230,5200,3296
20240628,150800,3284444510,5230,5240,5250,5230,2767
20240628,150700,3269945380,5240,5240,5240,5240,201
20240628,150600,3268892140,5240,5230,5240,5210,303
20240628,150500,3267308420,5230,5230,5230,5200,466
20240628,150400,3264874270,5230,5220,5230,5220,887
20240628,150300,3260241820,5220,5220,5220,5210,764
20240628,150200,3256257760,5230,5210,5230,5210,111
20240628,150100,3255677250,5230,5230,5230,5230,212
20240628,150000,3254568490,5230,5240,5240,5200,848
20240628,145900,3250140180,5240,5240,5240,5230,533
20240628,145800,3247351280,5240,5240,5240,5220,596
20240628,145700,3244230540,5240,5240,5240,5220,121
20240628,145600,3243596620,5240,5240,5240,5240,311
20240628,145500,3241966980,5240,5240,5240,5200,1248
20240628,145400,3235463350,5220,5220,5240,5220,337
20240628,145300,3233700010,5210,5210,5210,5200,464
20240628,145200,3231283070,5210,5220,5220,5200,1666
20240628,145100,3222604650,5240,5240,5240,5230,102
20240628,145000,3222070980,5250,5220,5250,5220,1066
20240628,144900,3216503280,5250,5260,5260,5220,371
20240628,144800,3214565630,5260,5250,5260,5220,4740
20240628,144700,3189692700,5250,5250,5250,5230,232
20240628,144600,3188476520,5250,5230,5260,5230,113
20240628,144500,3187882980,5220,5210,5230,5210,246
20240628,144400,3186600240,5210,5230,5230,5210,1867
20240628,144300,3176868100,5220,5230,5230,5220,494
20240628,144200,3174286130,5220,5220,5220,5220,1
20240628,144100,3174280910,5230,5220,5230,5220,275
20240628,144000,3172844390,5230,5230,5230,5230,1
20240628,143900,3172839160,5210,5230,5230,5210,15
20240628,143800,3172760970,5230,5240,5240,5220,889
20240628,143700,3168112630,5220,5230,5240,5220,259
20240628,143600,3166759300,5230,5230,5240,5230,139
20240628,143500,3166032190,5230,5250,5250,5210,1085
20240628,143400,3160369150,5220,5270,5270,5220,1473
20240628,143300,3152668120,5270,5250,5280,5250,508
20240628,143200,3149990900,5220,5220,5270,5220,520
20240628,143100,3147265300,5230,5230,5230,5200,1358
20240628,143000,3140203290,5220,5220,5230,5200,4671
20240628,142900,3115865840,5220,5220,5220,5220,693
20240628,142800,3112248380,5220,5210,5220,5200,600
20240628,142700,3109123290,5210,5200,5210,5200,608
20240628,142600,3105961400,5210,5210,5210,5190,1557
20240628,142500,3097859140,5210,5200,5210,5200,317
20240628,142400,3096210530,5200,5210,5210,5190,965
20240628,142300,3091200230,5200,5190,5210,5180,2911
20240628,142200,3076101790,5190,5200,5210,5190,7201
20240628,142100,3038699270,5210,5210,5210,5200,3035
20240628,142000,3022915760,5200,5230,5230,5200,11758
20240628,141900,2961613810,5230,5220,5240,5220,1623
20240628,141800,2953128650,5230,5230,5240,5220,2136
20240628,141700,2941965440,5230,5230,5240,5220,1486
20240628,141600,2934195570,5230,5240,5240,5230,806
20240628,141500,2929980180,5230,5230,5240,5230,409
20240628,141400,2927841080,5240,5230,5240,5220,434
20240628,141300,2925573140,5230,5250,5250,5230,4725
20240628,141200,2900851490,5240,5230,5240,5230,2874
20240628,141100,2885793770,5230,5250,5260,5230,11834
20240628,141000,2823695950,5260,5250,5260,5250,412
20240628,140900,2821532800,5260,5270,5270,5250,2021
20240628,140800,2810906330,5270,5270,5270,5260,279
20240628,140700,2809438740,5270,5270,5270,5260,280
20240628,140600,2807965850,5260,5270,5270,5260,3605
20240628,140500,2789002860,5270,5270,5270,5270,160
20240628,140400,2788159660,5270,5260,5270,5260,68
20240628,140300,2787801450,5270,5260,5270,5260,47
20240628,140200,2787554210,5260,5250,5260,5250,239
20240628,140100,2786297080,5260,5250,5260,5250,1256
20240628,140000,2779700750,5260,5270,5270,5250,736
20240628,135900,2775831090,5260,5270,5270,5260,2526
20240628,135800,2762543460,5260,5270,5270,5260,1167
20240628,135700,2756400190,5260,5260,5260,5260,40
20240628,135600,2756189790,5260,5270,5270,5260,1037
20240628,135500,2750735110,5270,5270,5270,5270,1
20240628,135400,2750729840,5270,5270,5270,5270,136
20240628,135300,2750013120,5260,5270,5270,5260,236
20240628,135200,2748771330,5270,5270,5270,5270,1564
20240628,135100,2740529050,5270,5270,5270,5270,6
20240628,135000,2740497430,5260,5280,5280,5260,2760
20240628,134900,2725974470,5270,5280,5280,5270,3322
20240628,134800,2708466400,5280,5290,5290,5280,1136
20240628,134700,2702467270,5280,5280,5280,5280,60
20240628,134600,2702150470,5280,5280,5280,5280,0
20240628,134500,2702150470,5280,5300,5300,5280,252
20240628,134400,2700818120,5290,5310,5320,5270,9647
20240628,134300,2649896220,5340,5300,5340,5300,1955
20240628,134200,2639457860,5330,5330,5330,5300,60
20240628,134100,2639138800,5330,5290,5330,5290,840
20240628,134000,2634684300,5300,5300,5300,5290,538
20240628,133900,2631837070,5300,5310,5310,5300,45
20240628,133800,2631598560,5310,5310,5310,5300,1902
20240628,133700,2621516870,5330,5330,5330,5330,4
20240628,133600,2621495550,5300,5310,5310,5290,1615
20240628,133500,2612937440,5310,5330,5330,5310,1054
20240628,133400,2607330730,5330,5330,5340,5330,1903
20240628,133300,2597181930,5340,5280,5340,5280,3050
20240628,133200,2581009740,5300,5280,5300,5280,117
20240628,133100,2580391760,5280,5300,5300,5280,278
20240628,133000,2578923880,5300,5300,5300,5300,68
20240628,132900,2578563480,5300,5280,5300,5280,417
20240628,132800,2576361680,5280,5300,5300,5280,51
20240628,132700,2576092380,5300,5300,5300,5300,0
20240628,132600,2576092380,5300,5300,5300,5300,2
20240628,132500,2576081780,5300,5270,5300,5270,2748
20240628,132400,2561529190,5280,5280,5280,5280,1026
20240628,132300,2556111910,5270,5280,5280,5270,100
20240628,132200,2555584900,5270,5280,5280,5270,171
20240628,132100,2554683720,5280,5280,5280,5280,94
20240628,132000,2554187400,5280,5280,5280,5280,477
20240628,131900,2551668840,5280,5280,5280,5280,123
20240628,131800,2551019400,5280,5280,5280,5280,2
20240628,131700,2551008840,5280,5280,5280,5280,79
20240628,131600,2550591720,5280,5280,5280,5280,67
20240628,131500,2550237960,5280,5280,5280,5280,1617
20240628,131400,2541700200,5290,5290,5290,5290,15
20240628,131300,2541620850,5280,5280,5280,5280,2
20240628,131200,2541610290,5290,5290,5290,5290,711
20240628,131100,2537849100,5280,5280,5280,5280,534
20240628,131000,2535029580,5290,5290,5290,5290,2
20240628,130900,2535019000,5290,5280,5300,5280,959
20240628,130800,2529946510,5290,5300,5300,5290,1524
20240628,130700,2521882270,5320,5320,5320,5320,2
20240628,130600,2521871630,5320,5320,5320,5320,0
20240628,130500,2521871630,5320,5320,5320,5280,2934
20240628,130400,2506333680,5340,5320,5340,5310,303
20240628,130300,2504724070,5320,5350,5350,5320,65
20240628,130200,2504378110,5350,5350,5350,5320,310
20240628,130100,2502726360,5360,5350,5360,5350,402
20240628,130000,2500571910,5350,5320,5350,5320,502
20240628,125900,2497895070,5310,5320,5320,5310,19
20240628,125800,2497794130,5300,5300,5300,5300,831
20240628,125700,2493389830,5300,5310,5310,5290,1614
20240628,125600,2484835590,5320,5310,5320,5310,15
20240628,125500,2484755920,5310,5310,5310,5310,772
20240628,125400,2480656600,5320,5320,5320,5320,2
20240628,125300,2480645960,5310,5320,5320,5310,17
20240628,125200,2480555660,5310,5320,5320,5310,16
20240628,125100,2480470680,5320,5320,5320,5310,65
20240628,125000,2480125010,5320,5310,5320,5310,590
20240628,124900,2476992100,5310,5310,5310,5310,14
20240628,124800,2476917760,5310,5320,5320,5310,1931
20240628,124700,2466648940,5330,5340,5340,5330,359
20240628,124600,2464735440,5340,5340,5340,5320,78
20240628,124500,2464319180,5320,5340,5340,5320,389
20240628,124400,2462245840,5340,5330,5340,5330,377
20240628,124300,2460235480,5330,5320,5330,5320,399
20240628,124200,2458112600,5320,5340,5340,5320,167
20240628,124100,2457222920,5340,5340,5340,5340,23
20240628,124000,2457100100,5340,5330,5340,5320,55
20240628,123900,2456806720,5320,5340,5340,5320,412
20240628,123800,2454610830,5340,5330,5350,5330,42
20240628,123700,2454386650,5340,5350,5350,5320,145
20240628,123600,2453611900,5350,5350,5350,5320,5711
20240628,123500,2423063750,5350,5350,5360,5320,704
20240628,123400,2419305410,5360,5310,5360,5310,13304
20240628,123300,2348465350,5310,5300,5320,5300,297
20240628,123200,2346886410,5290,5310,5320,5290,1152
20240628,123100,2340779190,5320,5300,5320,5300,120
20240628,123000,2340143070,5320,5290,5320,5290,2251
20240628,122900,2328211440,5290,5300,5300,5290,15
20240628,122800,2328132070,5290,5290,5290,5290,15
20240628,122700,2328052720,5290,5290,5290,5290,14
20240628,122600,2327978660,5290,5290,5290,5290,194
20240628,122500,2326952400,5280,5280,5280,5280,13
20240628,122400,2326883760,5290,5290,5290,5290,7
20240628,122300,2326846730,5280,5280,5280,5280,14
20240628,122200,2326772810,5280,5280,5280,5280,14
20240628,122100,2326698890,5290,5280,5290,5270,577
20240628,122000,2323657060,5280,5290,5290,5280,23
20240628,121900,2323535520,5290,5270,5290,5270,700
20240628,121800,2319839530,5270,5270,5270,5270,16
20240628,121700,2319755210,5270,5280,5280,5270,15
20240628,121600,2319676150,5280,5270,5280,5270,548
20240628,121500,2316783190,5280,5260,5280,5260,520
20240628,121400,2314037930,5250,5270,5270,5250,4514
20240628,121300,2290286430,5280,5290,5290,5280,23
20240628,121200,2290164980,5270,5290,5290,5270,312
20240628,121100,2288515310,5290,5300,5300,5290,371
20240628,121000,2286550720,5290,5280,5290,5280,227
20240628,120900,2285351890,5290,5280,5290,5270,137
20240628,120800,2284628570,5270,5270,5270,5270,935
20240628,120700,2279701120,5270,5270,5270,5270,5
20240628,120600,2279674770,5270,5270,5270,5270,113
20240628,120500,2279079260,5270,5270,5270,5270,222
20240628,120400,2277909320,5260,5260,5270,5260,113
20240628,120300,2277314930,5250,5260,5260,5250,164
20240628,120200,2276452440,5260,5260,5260,5260,513
20240628,120100,2273754060,5270,5250,5270,5250,156
20240628,120000,2272932000,5250,5260,5260,5250,1363
20240628,115900,2265774400,5260,5260,5270,5260,392
20240628,115800,2263711480,5260,5270,5270,5260,84
20240628,115700,2263269620,5260,5260,5260,5260,17
20240628,115600,2263180200,5260,5280,5280,5260,3336
20240628,115500,2245618390,5280,5280,5280,5280,94
20240628,115400,2245122070,5280,5280,5280,5280,9
20240628,115300,2245074550,5270,5270,5270,5270,352
20240628,115200,2243219510,5270,5280,5280,5270,33
20240628,115100,2243045330,5280,5280,5280,5280,532
20240628,115000,2240236370,5280,5260,5280,5260,20
20240628,114900,2240131050,5260,5260,5310,5260,657
20240628,114800,2236655950,5270,5260,5270,5260,491
20240628,114700,2234069280,5270,5260,5270,5260,417
20240628,114600,2231874860,5260,5260,5270,5260,1434
20240628,114500,2224329950,5260,5260,5270,5260,538
20240628,114400,2221499720,5270,5270,5280,5260,534
20240628,114300,2218686570,5280,5280,5300,5270,2423
20240628,114200,2205908130,5300,5280,5300,5280,449
20240628,114100,2203537290,5290,5290,5290,5280,52
20240628,114000,2203262670,5300,5300,5300,5280,420
20240628,113900,2201044960,5300,5270,5300,5260,450
20240628,113800,2198672570,5270,5270,5290,5260,4785
20240628,113700,2173456390,5270,5280,5280,5270,4092
20240628,113600,2151886690,5280,5300,5310,5280,633
20240628,113500,2148537260,5310,5290,5310,5270,8615
20240628,113400,2103042310,5280,5280,5290,5280,198
20240628,113300,2101996230,5290,5280,5290,5280,573
20240628,113200,2098965580,5280,5290,5290,5280,5908
20240628,113100,2067724430,5290,5300,5310,5290,907
20240628,113000,2062917590,5300,5310,5310,5300,78
20240628,112900,2062503730,5310,5300,5310,5300,886
20240628,112800,2057807830,5300,5300,5300,5300,169
20240628,112700,2056912130,5320,5290,5330,5290,2127
20240628,112600,2045658660,5300,5330,5330,5300,5431
20240628,112500,2016857290,5330,5310,5330,5310,41
20240628,112400,2016639560,5310,5310,5310,5310,14
20240628,112300,2016565220,5310,5330,5330,5310,15
20240628,112200,2016485550,5330,5320,5330,5310,771
20240628,112100,2012378960,5320,5310,5320,5310,23
20240628,112000,2012256740,5320,5310,5330,5310,51
20240628,111900,2011985640,5310,5320,5320,5310,1316
20240628,111800,2004984720,5300,5320,5320,5300,1223
20240628,111700,1998499240,5320,5310,5320,5310,123
20240628,111600,1997846070,5320,5320,5320,5320,9
20240628,111500,1997798190,5330,5330,5330,5310,557
20240628,111400,1994839940,5330,5330,5330,5330,122
20240628,111300,1994189680,5330,5300,5330,5300,62
20240628,111200,1993860520,5300,5310,5310,5300,159
20240628,111100,1993016690,5310,5310,5310,5310,224
20240628,111000,1991827250,5310,5310,5310,5300,325
20240628,110900,1990104310,5310,5310,5310,5300,7871
20240628,110800,1948386230,5320,5320,5320,5310,142
20240628,110700,1947630830,5300,5340,5340,5300,10025
20240628,110600,1894429270,5330,5330,5330,5330,14
20240628,110500,1894354650,5330,5330,5330,5330,208
20240628,110400,1893246010,5340,5330,5340,5330,15
20240628,110300,1893166040,5340,5330,5340,5330,126
20240628,110200,1892493340,5340,5330,5340,5330,190
20240628,110100,1891479010,5330,5330,5330,5320,292
20240628,110000,1889923720,5330,5320,5330,5320,384
20240628,105900,1887878470,5310,5320,5320,5310,690
20240628,105800,1884214150,5310,5310,5310,5310,809
20240628,105700,1879918360,5310,5300,5310,5300,2043
20240628,105600,1869076780,5300,5310,5310,5300,1520
20240628,105500,1861006730,5300,5310,5320,5300,1133
20240628,105400,1854990610,5310,5300,5310,5300,1517
20240628,105300,1846936480,5300,5330,5330,5300,1313
20240628,105200,1839965250,5310,5310,5310,5310,1137
20240628,105100,1833927780,5310,5310,5310,5310,752
20240628,105000,1829934660,5310,5310,5310,5310,120
20240628,104900,1829297460,5310,5310,5330,5310,146
20240628,104800,1828519810,5330,5320,5330,5310,2243
20240628,104700,1816565160,5330,5330,5330,5320,24
20240628,104600,1816437380,5330,5330,5330,5310,689
20240628,104500,1812774390,5300,5310,5330,5300,1530
20240628,104400,1804655130,5310,5320,5330,5300,16646
20240628,104300,1716189340,5320,5330,5330,5320,11341
20240628,104200,1655761210,5340,5340,5340,5330,82
20240628,104100,1655323460,5340,5340,5340,5330,939
20240628,104000,1650318090,5340,5350,5350,5330,578
20240628,103900,1647232490,5340,5340,5340,5340,129
20240628,103800,1646543630,5340,5340,5340,5330,341
20240628,103700,1644722830,5330,5340,5340,5330,1804
20240628,103600,1635092400,5340,5340,5340,5340,766
20240628,103500,1631001960,5340,5350,5350,5340,6514
20240628,103400,1596200960,5370,5350,5370,5350,251
20240628,103300,1594855380,5360,5360,5360,5360,512
20240628,103200,1592111060,5360,5360,5360,5360,13
20240628,103100,1592041380,5350,5350,5350,5350,14
20240628,103000,1591966480,5350,5350,5350,5350,78
20240628,102900,1591549180,5360,5360,5360,5350,955
20240628,102800,1586431510,5350,5350,5350,5350,212
20240628,102700,1585297310,5360,5370,5370,5360,1119
20240628,102600,1579292460,5370,5380,5380,5370,422
20240628,102500,1577026150,5380,5380,5380,5380,616
20240628,102400,1573712070,5380,5370,5380,5370,363
20240628,102300,1571759260,5360,5360,5360,5360,14
20240628,102200,1571684220,5360,5380,5390,5360,149
20240628,102100,1570882560,5390,5360,5390,5360,199
20240628,102000,1569810400,5360,5390,5390,5360,5733
20240628,101900,1538911750,5390,5350,5390,5350,175
20240628,101800,1537972030,5350,5350,5390,5350,103
20240628,101700,1537420860,5390,5350,5390,5350,280
20240628,101600,1535922060,5340,5350,5350,5340,1224
20240628,101500,1529383590,5350,5350,5350,5340,878
20240628,101400,1524686510,5340,5380,5380,5340,5810
20240628,101300,1493593200,5360,5360,5360,5360,1026
20240628,101200,1488093840,5370,5380,5380,5370,1780
20240628,101100,1478535220,5380,5410,5410,5380,20
20240628,101000,1478427410,5380,5380,5380,5380,819
20240628,100900,1474021190,5380,5400,5400,5380,1603
20240628,100800,1465394420,5390,5400,5410,5390,1074
20240628,100700,1459602870,5410,5410,5410,5400,685
20240628,100600,1455897160,5410,5400,5410,5400,1903
20240628,100500,1445616000,5410,5400,5410,5400,176
20240628,100400,1444665580,5400,5410,5410,5400,15
20240628,100300,1444584490,5400,5410,5410,5400,224
20240628,100200,1443372800,5400,5410,5410,5400,311
20240628,100100,1441691880,5410,5390,5410,5380,2482
20240628,100000,1428286230,5390,5400,5400,5390,320
20240628,095900,1426558370,5390,5390,5390,5390,64
20240628,095800,1426213410,5400,5370,5400,5370,266
20240628,095700,1424783280,5370,5380,5380,5370,234
20240628,095600,1423524700,5380,5390,5390,5360,841
20240628,095500,1418993750,5390,5360,5390,5350,2523
20240628,095400,1405455290,5360,5350,5370,5350,599
20240628,095300,1402245980,5350,5370,5380,5350,3539
20240628,095200,1383265580,5370,5370,5380,5370,1571
20240628,095100,1374827320,5370,5370,5380,5370,367
20240628,095000,1372853570,5370,5390,5390,5370,2897
20240628,094900,1357292170,5390,5370,5390,5370,909
20240628,094800,1352410500,5370,5380,5380,5370,1603
20240628,094700,1343801210,5380,5380,5380,5380,1146
20240628,094600,1337635730,5400,5400,5410,5370,2013
20240628,094500,1326747280,5370,5400,5400,5370,1053
20240628,094400,1321067650,5360,5380,5380,5360,6514
20240628,094300,1286089310,5380,5390,5390,5380,1043
20240628,094200,1280477760,5380,5390,5410,5380,2173
20240628,094100,1268772770,5380,5390,5390,5380,2457
20240628,094000,1255542580,5390,5380,5390,5380,106
20240628,093900,1254971250,5380,5400,5400,5380,1147
20240628,093800,1248787180,5400,5420,5420,5400,1722
20240628,093700,1239479710,5410,5380,5460,5380,2315
20240628,093600,1226913970,5400,5400,5420,5390,517
20240628,093500,1224124230,5360,5400,5400,5360,9292
20240628,093400,1174080250,5400,5420,5440,5400,3726
20240628,093300,1153911040,5420,5410,5440,5410,3645
20240628,093200,1134148480,5410,5440,5440,5410,5866
20240628,093100,1102260170,5450,5450,5460,5440,2284
20240628,093000,1089813600,5460,5450,5470,5440,588
20240628,092900,1086598630,5470,5440,5470,5440,434
20240628,092800,1084227060,5440,5470,5480,5440,3795
20240628,092700,1063525880,5480,5470,5490,5470,4339
20240628,092600,1039780360,5470,5460,5480,5460,5503
20240628,092500,1009639790,5470,5440,5470,5440,4446
20240628,092400,985333810,5440,5440,5470,5420,7990
20240628,092300,941890820,5440,5460,5460,5440,1985
20240628,092200,931066490,5440,5470,5470,5430,2238
20240628,092100,918886660,5440,5450,5470,5420,1596
20240628,092000,910169010,5450,5430,5460,5400,5139
20240628,091900,882192820,5430,5380,5430,5380,4675
20240628,091800,856960690,5370,5380,5430,5360,2446
20240628,091700,843776360,5380,5380,5390,5370,687
20240628,091600,840078380,5380,5380,5380,5360,1504
20240628,091500,832000240,5390,5370,5390,5370,203
20240628,091400,830908860,5370,5400,5400,5350,6386
20240628,091300,796611670,5400,5440,5440,5390,3404
20240628,091200,778247610,5440,5380,5440,5380,5116
20240628,091100,750614230,5380,5350,5390,5340,8764
20240628,091000,703581190,5350,5380,5390,5350,2159
20240628,090900,691973800,5380,5340,5380,5330,6653
20240628,090800,656341780,5340,5360,5360,5340,3603
20240628,090700,637081230,5360,5380,5380,5320,8437
20240628,090600,591923120,5380,5350,5380,5330,15564
20240628,090500,508636520,5350,5370,5380,5350,12956
20240628,090400,439145390,5370,5420,5430,5370,9217
20240628,090300,389506400,5440,5410,5440,5400,4169
20240628,090200,366935130,5400,5390,5400,5370,8309
20240628,090100,322216980,5380,5410,5440,5360,29255
20240628,090000,164478270,5410,5460,5460,5410,28880