KissMeData/033790/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191900,23031889910,7940,7940,7940,7940,21261
20240628,191800,23031889910,7940,7940,7940,7940,0
20240628,191700,23031889910,7940,7940,7940,7940,0
20240628,191600,23031889910,7940,7940,7940,7940,0
20240628,191500,23031889910,7940,7940,7940,7940,0
20240628,191400,23031889910,7940,7940,7940,7940,0
20240628,191300,23031889910,7940,7940,7940,7940,0
20240628,191200,23031889910,7940,7940,7940,7940,0
20240628,191100,23031889910,7940,7940,7940,7940,0
20240628,191000,23031889910,7940,7940,7940,7940,0
20240628,190900,23031889910,7940,7940,7940,7940,0
20240628,190800,23031889910,7940,7940,7940,7940,0
20240628,190700,23031889910,7940,7940,7940,7940,0
20240628,190600,23031889910,7940,7940,7940,7940,0
20240628,190500,23031889910,7940,7940,7940,7940,0
20240628,190400,23031889910,7940,7940,7940,7940,0
20240628,190300,23031889910,7940,7940,7940,7940,0
20240628,190200,23031889910,7940,7940,7940,7940,0
20240628,190100,23031889910,7940,7940,7940,7940,0
20240628,190000,23031889910,7940,7940,7940,7940,0
20240628,185900,23031889910,7940,7940,7940,7940,0
20240628,185800,23031889910,7940,7940,7940,7940,0
20240628,185700,23031889910,7940,7940,7940,7940,0
20240628,185600,23031889910,7940,7940,7940,7940,0
20240628,185500,23031889910,7940,7940,7940,7940,0
20240628,185400,23031889910,7940,7940,7940,7940,0
20240628,185300,23031889910,7940,7940,7940,7940,0
20240628,185200,23031889910,7940,7940,7940,7940,0
20240628,185100,23031889910,7940,7940,7940,7940,0
20240628,185000,23031889910,7940,7940,7940,7940,0
20240628,184900,23031889910,7940,7940,7940,7940,21261
20240628,184800,23031889910,7940,7940,7940,7940,0
20240628,184700,23031889910,7940,7940,7940,7940,0
20240628,184600,23031889910,7940,7940,7940,7940,0
20240628,184500,23031889910,7940,7940,7940,7940,0
20240628,184400,23031889910,7940,7940,7940,7940,0
20240628,184300,23031889910,7940,7940,7940,7940,0
20240628,184200,23031889910,7940,7940,7940,7940,0
20240628,184100,23031889910,7940,7940,7940,7940,0
20240628,184000,23031889910,7940,7940,7940,7940,0
20240628,183900,23031889910,7940,7940,7940,7940,0
20240628,183800,23031889910,7940,7940,7940,7940,0
20240628,183700,23031889910,7940,7940,7940,7940,0
20240628,183600,23031889910,7940,7940,7940,7940,0
20240628,183500,23031889910,7940,7940,7940,7940,0
20240628,183400,23031889910,7940,7940,7940,7940,0
20240628,183300,23031889910,7940,7940,7940,7940,0
20240628,183200,23031889910,7940,7940,7940,7940,0
20240628,183100,23031889910,7940,7940,7940,7940,0
20240628,183000,23031889910,7940,7940,7940,7940,0
20240628,182900,23031889910,7940,7940,7940,7940,0
20240628,182800,23031889910,7940,7940,7940,7940,0
20240628,182700,23031889910,7940,7940,7940,7940,0
20240628,182600,23031889910,7940,7940,7940,7940,0
20240628,182500,23031889910,7940,7940,7940,7940,0
20240628,182400,23031889910,7940,7940,7940,7940,0
20240628,182300,23031889910,7940,7940,7940,7940,0
20240628,182200,23031889910,7940,7940,7940,7940,0
20240628,182100,23031889910,7940,7940,7940,7940,0
20240628,182000,23031889910,7940,7940,7940,7940,0
20240628,181900,23031889910,7940,7940,7940,7940,21261
20240628,181800,23031889910,7940,7940,7940,7940,0
20240628,181700,23031889910,7940,7940,7940,7940,0
20240628,181600,23031889910,7940,7940,7940,7940,0
20240628,181500,23031889910,7940,7940,7940,7940,0
20240628,181400,23031889910,7940,7940,7940,7940,0
20240628,181300,23031889910,7940,7940,7940,7940,0
20240628,181200,23031889910,7940,7940,7940,7940,0
20240628,181100,23031889910,7940,7940,7940,7940,0
20240628,181000,23031889910,7940,7940,7940,7940,0
20240628,180900,23031889910,7940,7940,7940,7940,0
20240628,180800,23031889910,7940,7940,7940,7940,0
20240628,180700,23031889910,7940,7940,7940,7940,0
20240628,180600,23031889910,7940,7940,7940,7940,0
20240628,180500,23031889910,7940,7940,7940,7940,0
20240628,180400,23031889910,7940,7940,7940,7940,0
20240628,180300,23031889910,7940,7940,7940,7940,0
20240628,180200,23031889910,7940,7940,7940,7940,0
20240628,180100,23031889910,7940,7940,7940,7940,0
20240628,180000,23031889910,7940,7940,7940,7940,0
20240628,175900,23031889910,7940,7940,7940,7940,0
20240628,175800,23031889910,7940,7940,7940,7940,0
20240628,175700,23031889910,7940,7940,7940,7940,0
20240628,175600,23031889910,7940,7940,7940,7940,0
20240628,175500,23031889910,7940,7940,7940,7940,0
20240628,175400,23031889910,7940,7940,7940,7940,0
20240628,175300,23031889910,7940,7940,7940,7940,0
20240628,175200,23031889910,7940,7940,7940,7940,0
20240628,175100,23031889910,7940,7940,7940,7940,0
20240628,175000,23031889910,7940,7940,7940,7940,0
20240628,174900,23031889910,7940,7940,7940,7940,21261
20240628,174800,23031889910,7940,7940,7940,7940,0
20240628,174700,23031889910,7940,7940,7940,7940,0
20240628,174600,23031889910,7940,7940,7940,7940,0
20240628,174500,23031889910,7940,7940,7940,7940,0
20240628,174400,23031889910,7940,7940,7940,7940,0
20240628,174300,23031889910,7940,7940,7940,7940,0
20240628,174200,23031889910,7940,7940,7940,7940,0
20240628,174100,23031889910,7940,7940,7940,7940,0
20240628,174000,23031889910,7940,7940,7940,7940,0
20240628,173900,23031889910,7940,7940,7940,7940,0
20240628,173800,23031889910,7940,7940,7940,7940,0
20240628,173700,23031889910,7940,7940,7940,7940,0
20240628,173600,23031889910,7940,7940,7940,7940,0
20240628,173500,23031889910,7940,7940,7940,7940,0
20240628,173400,23031889910,7940,7940,7940,7940,0
20240628,173300,23031889910,7940,7940,7940,7940,0
20240628,173200,23031889910,7940,7940,7940,7940,0
20240628,173100,23031889910,7940,7940,7940,7940,0
20240628,173000,23031889910,7940,7940,7940,7940,0
20240628,172900,23031889910,7940,7940,7940,7940,0
20240628,172800,23031889910,7940,7940,7940,7940,0
20240628,172700,23031889910,7940,7940,7940,7940,0
20240628,172600,23031889910,7940,7940,7940,7940,0
20240628,172500,23031889910,7940,7940,7940,7940,0
20240628,172400,23031889910,7940,7940,7940,7940,0
20240628,172300,23031889910,7940,7940,7940,7940,0
20240628,172200,23031889910,7940,7940,7940,7940,0
20240628,172100,23031889910,7940,7940,7940,7940,0
20240628,172000,23031889910,7940,7940,7940,7940,0
20240628,171900,23031889910,7940,7940,7940,7940,21261
20240628,171800,23031889910,7940,7940,7940,7940,0
20240628,171700,23031889910,7940,7940,7940,7940,0
20240628,171600,23031889910,7940,7940,7940,7940,0
20240628,171500,23031889910,7940,7940,7940,7940,0
20240628,171400,23031889910,7940,7940,7940,7940,0
20240628,171300,23031889910,7940,7940,7940,7940,0
20240628,171200,23031889910,7940,7940,7940,7940,0
20240628,171100,23031889910,7940,7940,7940,7940,0
20240628,171000,23031889910,7940,7940,7940,7940,0
20240628,170900,23031889910,7940,7940,7940,7940,0
20240628,170800,23031889910,7940,7940,7940,7940,0
20240628,170700,23031889910,7940,7940,7940,7940,0
20240628,170600,23031889910,7940,7940,7940,7940,0
20240628,170500,23031889910,7940,7940,7940,7940,0
20240628,170400,23031889910,7940,7940,7940,7940,0
20240628,170300,23031889910,7940,7940,7940,7940,0
20240628,170200,23031889910,7940,7940,7940,7940,0
20240628,170100,23031889910,7940,7940,7940,7940,0
20240628,170000,23031889910,7940,7940,7940,7940,0
20240628,165900,23031889910,7940,7940,7940,7940,0
20240628,165800,23031889910,7940,7940,7940,7940,0
20240628,165700,23031889910,7940,7940,7940,7940,0
20240628,165600,23031889910,7940,7940,7940,7940,0
20240628,165500,23031889910,7940,7940,7940,7940,0
20240628,165400,23031889910,7940,7940,7940,7940,0
20240628,165300,23031889910,7940,7940,7940,7940,0
20240628,165200,23031889910,7940,7940,7940,7940,0
20240628,165100,23031889910,7940,7940,7940,7940,0
20240628,165000,23031889910,7940,7940,7940,7940,0
20240628,164900,23031889910,7940,7940,7940,7940,21261
20240628,164800,23031889910,7940,7940,7940,7940,0
20240628,164700,23031889910,7940,7940,7940,7940,0
20240628,164600,23031889910,7940,7940,7940,7940,0
20240628,164500,23031889910,7940,7940,7940,7940,0
20240628,164400,23031889910,7940,7940,7940,7940,0
20240628,164300,23031889910,7940,7940,7940,7940,0
20240628,164200,23031889910,7940,7940,7940,7940,0
20240628,164100,23031889910,7940,7940,7940,7940,0
20240628,164000,23031889910,7940,7940,7940,7940,0
20240628,163900,23031889910,7940,7940,7940,7940,0
20240628,163800,23031889910,7940,7940,7940,7940,0
20240628,163700,23031889910,7940,7940,7940,7940,0
20240628,163600,23031889910,7940,7940,7940,7940,0
20240628,163500,23031889910,7940,7940,7940,7940,0
20240628,163400,23031889910,7940,7940,7940,7940,0
20240628,163300,23031889910,7940,7940,7940,7940,0
20240628,163200,23031889910,7940,7940,7940,7940,0
20240628,163100,23031889910,7940,7940,7940,7940,0
20240628,163000,23031889910,7940,7940,7940,7940,0
20240628,162900,23031889910,7940,7940,7940,7940,0
20240628,162800,23031889910,7940,7940,7940,7940,0
20240628,162700,23031889910,7940,7940,7940,7940,0
20240628,162600,23031889910,7940,7940,7940,7940,0
20240628,162500,23031889910,7940,7940,7940,7940,0
20240628,162400,23031889910,7940,7940,7940,7940,0
20240628,162300,23031889910,7940,7940,7940,7940,0
20240628,162200,23031889910,7940,7940,7940,7940,0
20240628,162100,23031889910,7940,7940,7940,7940,0
20240628,162000,23031889910,7940,7940,7940,7940,0
20240628,161900,23031889910,7940,7940,7940,7940,21261
20240628,161800,23031889910,7940,7940,7940,7940,0
20240628,161700,23031889910,7940,7940,7940,7940,0
20240628,161600,23031889910,7940,7940,7940,7940,0
20240628,161500,23031889910,7940,7940,7940,7940,0
20240628,161400,23031889910,7940,7940,7940,7940,0
20240628,161300,23031889910,7940,7940,7940,7940,0
20240628,161200,23031889910,7940,7940,7940,7940,0
20240628,161100,23031889910,7940,7940,7940,7940,0
20240628,161000,23031889910,7940,7940,7940,7940,0
20240628,160900,23031889910,7940,7940,7940,7940,0
20240628,160800,23031889910,7940,7940,7940,7940,0
20240628,160700,23031889910,7940,7940,7940,7940,0
20240628,160600,23031889910,7940,7940,7940,7940,0
20240628,160500,23031889910,7940,7940,7940,7940,0
20240628,160400,23031889910,7940,7940,7940,7940,0
20240628,160300,23031889910,7940,7940,7940,7940,0
20240628,160200,23031889910,7940,7940,7940,7940,0
20240628,160100,23031889910,7940,7940,7940,7940,0
20240628,160000,23031889910,7940,7940,7940,7940,0
20240628,155900,23031889910,7940,7940,7940,7940,0
20240628,155800,23031889910,7940,7940,7940,7940,0
20240628,155700,23031889910,7940,7940,7940,7940,0
20240628,155600,23031889910,7940,7940,7940,7940,0
20240628,155500,23031889910,7940,7940,7940,7940,0
20240628,155400,23031889910,7940,7940,7940,7940,0
20240628,155300,23031889910,7940,7940,7940,7940,0
20240628,155200,23031889910,7940,7940,7940,7940,0
20240628,155100,23031889910,7940,7940,7940,7940,0
20240628,155000,23031889910,7940,7940,7940,7940,0
20240628,154900,23031889910,7940,7940,7940,7940,21261
20240628,154800,23031889910,7940,7940,7940,7940,0
20240628,154700,23031889910,7940,7940,7940,7940,0
20240628,154600,23031889910,7940,7940,7940,7940,0
20240628,154500,23031889910,7940,7940,7940,7940,0
20240628,154400,23031889910,7940,7940,7940,7940,0
20240628,154300,23031889910,7940,7940,7940,7940,0
20240628,154200,23031889910,7940,7940,7940,7940,0
20240628,154100,23031889910,7940,7940,7940,7940,0
20240628,154000,23031889910,7940,7940,7940,7940,0
20240628,153900,23031889910,7940,7940,7940,7940,0
20240628,153800,23031889910,7940,7940,7940,7940,0
20240628,153700,23031889910,7940,7940,7940,7940,0
20240628,153600,23031889910,7940,7940,7940,7940,0
20240628,153500,23031889910,7940,7940,7940,7940,0
20240628,153400,23031889910,7940,7940,7940,7940,0
20240628,153300,23031889910,7940,7940,7940,7940,0
20240628,153200,23031889910,7940,7940,7940,7940,0
20240628,153100,23031889910,7940,7940,7940,7940,0
20240628,153000,23031889910,7940,7940,7940,7940,21261
20240628,152900,22863077570,7940,7940,7940,7940,0
20240628,152800,22863077570,7940,7940,7940,7940,0
20240628,152700,22863077570,7940,7940,7940,7940,0
20240628,152600,22863077570,7940,7940,7940,7940,0
20240628,152500,22863077570,7940,7940,7940,7940,0
20240628,152400,22863077570,7940,7940,7940,7940,0
20240628,152300,22863077570,7940,7940,7940,7940,0
20240628,152200,22863077570,7940,7940,7940,7940,0
20240628,152100,22863077570,7940,7940,7940,7940,0
20240628,152000,22863077570,7940,7940,7940,7940,0
20240628,151900,22863077570,7940,7940,7960,7920,4022
20240628,151800,22831113480,7940,7910,7960,7900,2890
20240628,151700,22808192210,7920,7890,7920,7890,2649
20240628,151600,22787266930,7890,7900,7910,7860,1934
20240628,151500,22772019730,7860,7940,7940,7860,3392
20240628,151400,22745234430,7940,8010,8020,7940,6255
20240628,151300,22695241010,8020,7970,8020,7950,2036
20240628,151200,22679008080,7970,8010,8010,7970,4426
20240628,151100,22643615820,8010,8010,8030,8010,2279
20240628,151000,22625351510,8010,8010,8020,8010,2095
20240628,150900,22608557050,8010,8000,8010,8000,1040
20240628,150800,22600231420,8000,7980,8010,7980,2398
20240628,150700,22581039230,7970,7900,7970,7900,19216
20240628,150600,22428289420,7930,7900,7930,7890,3867
20240628,150500,22397712310,7900,7980,7980,7900,3816
20240628,150400,22367424510,7980,8000,8000,7970,2088
20240628,150300,22350748900,8000,8020,8020,8000,402
20240628,150200,22347528740,8030,8000,8030,7990,2076
20240628,150100,22330896590,7950,7970,7990,7930,2503
20240628,150000,22310943270,7970,7960,7970,7920,1298
20240628,145900,22300624120,7920,7930,7960,7920,2618
20240628,145800,22279871780,7920,7970,7990,7920,4340
20240628,145700,22245238910,7980,7920,7980,7850,13559
20240628,145600,22137954880,7930,7970,7980,7920,9660
20240628,145500,22061122470,7970,7980,8010,7970,5562
20240628,145400,22016736460,8020,7980,8020,7980,5859
20240628,145300,21969911800,7980,7970,8020,7970,1730
20240628,145200,21956108430,7970,8040,8060,7970,13685
20240628,145100,21846612770,8040,8070,8080,8040,3021
20240628,145000,21822287020,8080,8130,8130,8050,4874
20240628,144900,21782824870,8120,8100,8130,8090,4166
20240628,144800,21749036080,8110,8080,8110,8080,1525
20240628,144700,21736696650,8070,8080,8090,8070,1173
20240628,144600,21727225260,8070,8020,8090,8010,4170
20240628,144500,21693625770,8020,8020,8070,8000,7330
20240628,144400,21634823620,8070,8080,8080,8010,8798
20240628,144300,21564017020,8080,8120,8120,8070,2214
20240628,144200,21546122280,8120,8120,8120,8090,601
20240628,144100,21541253940,8120,8090,8120,8090,1027
20240628,144000,21532932460,8120,8080,8130,8080,13038
20240628,143900,21427226760,8090,8100,8110,8080,1659
20240628,143800,21413809340,8100,8110,8110,8080,2084
20240628,143700,21396945850,8110,8140,8140,8100,1212
20240628,143600,21387108750,8140,8120,8140,8110,1303
20240628,143500,21376526910,8100,8090,8120,8090,1968
20240628,143400,21360590350,8090,8150,8150,8080,5978
20240628,143300,21312249820,8100,8140,8150,8100,7586
20240628,143200,21250710050,8130,8150,8150,8130,1735
20240628,143100,21236592750,8150,8160,8170,8150,986
20240628,143000,21228548210,8160,8150,8180,8150,2724
20240628,142900,21206298560,8160,8160,8170,8150,1927
20240628,142800,21190574440,8150,8140,8160,8130,1559
20240628,142700,21177894260,8130,8140,8180,8130,2574
20240628,142600,21156941140,8130,8140,8180,8130,1335
20240628,142500,21146083340,8140,8170,8180,8130,587
20240628,142400,21141292800,8180,8130,8180,8130,1065
20240628,142300,21132595960,8160,8120,8160,8120,3991
20240628,142200,21100148120,8130,8150,8150,8110,4074
20240628,142100,21066973600,8150,8170,8180,8150,1413
20240628,142000,21055450270,8180,8180,8180,8150,747
20240628,141900,21049351500,8170,8100,8170,8100,3877
20240628,141800,21017775080,8130,8130,8130,8090,8532
20240628,141700,20948599170,8130,8190,8200,8130,4567
20240628,141600,20911396340,8200,8230,8250,8150,4014
20240628,141500,20878372120,8230,8160,8230,8140,4067
20240628,141400,20845071920,8160,8160,8190,8140,4811
20240628,141300,20805758620,8160,8130,8160,8090,5239
20240628,141200,20763170270,8100,8130,8130,8090,3705
20240628,141100,20733159110,8130,8100,8130,8090,7294
20240628,141000,20674026280,8100,8160,8160,8100,8177
20240628,140900,20607611380,8160,8170,8190,8150,3811
20240628,140800,20576519670,8180,8180,8180,8150,10129
20240628,140700,20493922080,8180,8180,8230,8150,8564
20240628,140600,20423960470,8180,8250,8270,8150,10777
20240628,140500,20335473270,8260,8270,8280,8210,10095
20240628,140400,20252275530,8280,8290,8290,8260,7241
20240628,140300,20192326460,8280,8300,8300,8250,15653
20240628,140200,20062882140,8290,8250,8300,8230,10001
20240628,140100,19980336160,8230,8320,8340,8230,19141
20240628,140000,19821824180,8340,8290,8370,8280,39409
20240628,135900,19493618480,8290,8260,8380,8250,51959
20240628,135800,19062014680,8270,8190,8300,8170,13787
20240628,135700,18948369880,8190,8150,8210,8150,8941
20240628,135600,18875182640,8150,8080,8150,8050,5207
20240628,135500,18832925630,8050,8060,8090,8040,3860
20240628,135400,18801817410,8060,8080,8080,8050,9072
20240628,135300,18728688040,8080,8100,8100,8060,6471
20240628,135200,18676359740,8100,8070,8160,8060,5279
20240628,135100,18633629220,8120,8130,8150,8070,12085
20240628,135000,18535816830,8130,8110,8170,8070,5536
20240628,134900,18490860190,8100,8100,8120,8010,35805
20240628,134800,18202080520,8100,8160,8160,8100,7056
20240628,134700,18144821410,8160,8150,8190,8110,9102
20240628,134600,18070785350,8150,8100,8190,8080,14904
20240628,134500,17949638230,8100,8210,8220,8080,43807
20240628,134400,17592535650,8210,8240,8280,8210,18030
20240628,134300,17444017780,8230,8280,8310,8210,12463
20240628,134200,17341118740,8270,8280,8290,8200,26058
20240628,134100,17126537820,8280,8350,8350,8260,37685
20240628,134000,16813741390,8340,8460,8500,8310,60432
20240628,133900,16306794810,8470,8380,8520,8370,102544
20240628,133800,15439709440,8380,8320,8420,8310,47880
20240628,133700,15039177940,8310,8320,8370,8190,41899
20240628,133600,14691666350,8340,8370,8440,8300,80472
20240628,133500,14017242100,8380,8280,8380,8270,55603
20240628,133400,13555912540,8270,8270,8270,8270,0
20240628,133300,13555912540,8270,8190,8270,8140,43870
20240628,133200,13195048130,8190,8050,8190,8050,14230
20240628,133100,13079299890,8050,8050,8100,8050,948
20240628,133000,13071656820,8050,8120,8120,8050,2592
20240628,132900,13050694150,8110,8120,8120,8080,3224
20240628,132800,13024567610,8120,8100,8130,8100,8016
20240628,132700,12959501150,8100,8050,8100,8040,7683
20240628,132600,12897512320,8050,8010,8050,8010,321
20240628,132500,12894932790,8000,8050,8060,8000,5522
20240628,132400,12850683070,8060,8050,8070,8050,3877
20240628,132300,12819439540,8050,7980,8050,7980,5085
20240628,132200,12778756570,7980,7980,8010,7970,3492
20240628,132100,12750885700,7970,8030,8040,7970,3066
20240628,132000,12726393410,8060,8080,8110,7990,5588
20240628,131900,12681294540,8090,7970,8090,7970,8199
20240628,131800,12615564550,7970,8040,8040,7970,3710
20240628,131700,12585850950,8040,8010,8050,7990,8895
20240628,131600,12514670570,8010,8020,8060,7990,11744
20240628,131500,12420456990,8020,8010,8040,7990,10925
20240628,131400,12332908930,8000,8090,8120,8000,12999
20240628,131300,12227975150,8090,8120,8140,8090,11763
20240628,131200,12132543800,8120,8180,8230,8100,41374
20240628,131100,11793927040,8180,8140,8210,8120,73347
20240628,131000,11194388710,8140,7980,8150,7980,46179
20240628,130900,10820694580,7980,8010,8010,7930,4454
20240628,130800,10785140700,7980,7930,8020,7930,19446
20240628,130700,10630185410,7930,7930,7930,7930,735
20240628,130600,10624356860,7930,7910,7940,7910,1788
20240628,130500,10610178790,7910,7890,7910,7870,821
20240628,130400,10603700710,7880,7890,7890,7880,410
20240628,130300,10600466050,7890,7860,7890,7860,666
20240628,130200,10595231260,7860,7900,7910,7860,987
20240628,130100,10587457260,7900,7910,7910,7900,177
20240628,130000,10586057690,7910,7860,7910,7860,192
20240628,125900,10584547100,7860,7890,7900,7860,302
20240628,125800,10582167740,7860,7870,7890,7860,904
20240628,125700,10575058380,7870,7900,7900,7870,657
20240628,125600,10569868510,7900,7910,7910,7900,1541
20240628,125500,10557685960,7910,7950,7950,7910,532
20240628,125400,10553462600,7950,7950,7950,7900,2661
20240628,125300,10532308700,7950,7950,7950,7900,2896
20240628,125200,10509309160,7950,7920,7950,7900,25267
20240628,125100,10308787930,7910,7880,7910,7870,5499
20240628,125000,10265342130,7880,7880,7890,7880,263
20240628,124900,10263269370,7890,7890,7890,7890,1240
20240628,124800,10253485770,7890,7880,7890,7880,263
20240628,124700,10251412230,7880,7860,7880,7860,542
20240628,124600,10247143050,7860,7850,7860,7850,361
20240628,124500,10244307970,7850,7850,7850,7850,311
20240628,124400,10241866620,7850,7860,7860,7850,412
20240628,124300,10238632030,7860,7860,7860,7860,1
20240628,124200,10238624170,7860,7860,7860,7860,210
20240628,124100,10236973570,7860,7870,7870,7850,1068
20240628,124000,10228584440,7860,7900,7900,7860,2415
20240628,123900,10209536190,7890,7900,7910,7890,864
20240628,123800,10202705820,7900,7880,7900,7880,809
20240628,123700,10196323230,7850,7890,7900,7830,3363
20240628,123600,10169869790,7890,7870,7890,7870,1145
20240628,123500,10160840870,7870,7860,7870,7860,144
20240628,123400,10159708330,7840,7840,7850,7840,67
20240628,123300,10159183020,7840,7840,7860,7840,3218
20240628,123200,10133935680,7840,7850,7850,7840,159
20240628,123100,10132687730,7840,7840,7840,7840,2
20240628,123000,10132672050,7830,7830,7830,7830,160
20240628,122900,10131419250,7830,7840,7840,7830,1278
20240628,122800,10121411770,7840,7860,7860,7840,823
20240628,122700,10114952170,7860,7840,7860,7840,2167
20240628,122600,10097943230,7820,7830,7830,7820,91
20240628,122500,10097231400,7840,7840,7840,7820,1549
20240628,122400,10085100180,7820,7820,7820,7820,334
20240628,122300,10082488300,7820,7820,7820,7820,180
20240628,122200,10081080700,7820,7830,7840,7820,2625
20240628,122100,10060527960,7830,7830,7830,7830,183
20240628,122000,10059095070,7840,7840,7840,7840,50
20240628,121900,10058703070,7830,7840,7840,7820,376
20240628,121800,10055758230,7840,7830,7840,7830,1317
20240628,121700,10045435780,7830,7830,7840,7830,724
20240628,121600,10039766110,7840,7830,7840,7830,829
20240628,121500,10033273820,7830,7830,7830,7830,344
20240628,121400,10030580300,7830,7850,7860,7830,499
20240628,121300,10026665280,7860,7850,7860,7850,232
20240628,121200,10024841850,7850,7860,7860,7850,630
20240628,121100,10019890060,7830,7850,7850,7830,3494
20240628,121000,9992489150,7850,7850,7860,7850,105
20240628,120900,9991664890,7850,7860,7870,7850,232
20240628,120800,9989843140,7860,7890,7890,7860,309
20240628,120700,9987408690,7890,7910,7910,7890,5695
20240628,120600,9942418090,7920,7920,7920,7910,6068
20240628,120500,9894420100,7910,7900,7910,7890,9474
20240628,120400,9819522450,7890,7900,7900,7880,1684
20240628,120300,9806242900,7880,7880,7900,7880,18
20240628,120200,9806101000,7880,7880,7880,7870,138
20240628,120100,9805013570,7880,7900,7900,7880,962
20240628,120000,9797428290,7900,7890,7910,7890,659
20240628,115900,9792221020,7900,7900,7900,7890,2050
20240628,115800,9776026520,7880,7840,7890,7840,5377
20240628,115700,9733701850,7840,7840,7840,7830,583
20240628,115600,9729131710,7840,7840,7850,7830,326
20240628,115500,9726576310,7840,7790,7840,7790,1337
20240628,115400,9716130880,7800,7780,7800,7770,1866
20240628,115300,9701614770,7780,7800,7800,7780,525
20240628,115200,9697530230,7780,7790,7790,7780,417
20240628,115100,9694285390,7810,7790,7820,7790,703
20240628,115000,9688797480,7780,7790,7800,7780,634
20240628,114900,9683858690,7820,7820,7820,7790,585
20240628,114800,9679293700,7820,7780,7820,7780,1231
20240628,114700,9669673420,7780,7780,7790,7770,266
20240628,114600,9667604580,7780,7770,7790,7770,563
20240628,114500,9663224160,7770,7780,7820,7770,1269
20240628,114400,9653341150,7750,7760,7780,7750,1846
20240628,114300,9638997660,7760,7750,7800,7740,3573
20240628,114200,9611294960,7750,7770,7790,7740,5850
20240628,114100,9565942310,7770,7800,7810,7770,5635
20240628,114000,9522053260,7800,7820,7820,7800,579
20240628,113900,9517536650,7820,7800,7830,7800,1011
20240628,113800,9509644610,7830,7810,7830,7800,1304
20240628,113700,9499470920,7810,7830,7830,7800,905
20240628,113600,9492406460,7810,7830,7830,7810,1001
20240628,113500,9484588510,7840,7810,7860,7810,87
20240628,113400,9483907420,7860,7870,7890,7860,2824
20240628,113300,9461682540,7890,7810,7890,7810,1681
20240628,113200,9448514600,7820,7800,7820,7800,403
20240628,113100,9445371140,7800,7810,7820,7800,1131
20240628,113000,9436543060,7810,7820,7830,7810,1070
20240628,112900,9428179850,7820,7820,7830,7820,240
20240628,112800,9426303030,7820,7820,7830,7820,316
20240628,112700,9423830280,7820,7820,7820,7800,2414
20240628,112600,9404995340,7820,7820,7830,7800,4187
20240628,112500,9372299350,7810,7820,7820,7810,1831
20240628,112400,9357992800,7810,7830,7830,7800,3335
20240628,112300,9331935110,7800,7820,7820,7800,4059
20240628,112200,9300260410,7800,7820,7820,7800,8906
20240628,112100,9230675260,7820,7820,7830,7820,4549
20240628,112000,9195101850,7830,7820,7860,7810,6201
20240628,111900,9146616750,7870,7880,7880,7810,7755
20240628,111800,9085766930,7880,7890,7910,7860,5454
20240628,111700,9042809150,7890,7920,7940,7890,7874
20240628,111600,8980542820,7920,7930,7930,7920,1576
20240628,111500,8968055560,7940,7960,7960,7940,2655
20240628,111400,8946973190,7970,7940,7970,7930,2371
20240628,111300,8928138650,7940,7940,7940,7910,1009
20240628,111200,8920134110,7940,7940,7940,7910,163
20240628,111100,8918844000,7950,7900,7950,7900,3532
20240628,111000,8890939340,7900,7890,7910,7890,3445
20240628,110900,8863735850,7900,7900,7910,7890,4328
20240628,110800,8829552930,7910,7930,7930,7900,3343
20240628,110700,8803087520,7930,7950,7960,7930,3793
20240628,110600,8772950650,7960,7960,7990,7950,1591
20240628,110500,8760294940,7950,7990,7990,7950,2183
20240628,110400,8742858370,7990,8000,8000,7950,2995
20240628,110300,8718953900,8000,7960,8000,7960,3633
20240628,110200,8689949680,7960,7950,7970,7940,5579
20240628,110100,8645583290,7960,7930,7990,7930,2278
20240628,110000,8627462660,7920,7920,7940,7910,3634
20240628,105900,8598699410,7920,7970,8000,7900,8309
20240628,105800,8532745030,7980,8050,8050,7970,5780
20240628,105700,8486420820,8050,8060,8060,8030,2500
20240628,105600,8466313610,8070,8050,8080,8050,3593
20240628,105500,8437332350,8050,8060,8090,8020,11778
20240628,105400,8342329820,8050,8060,8080,8000,20955
20240628,105300,8173716830,8060,7970,8090,7960,22860
20240628,105200,7990050350,7960,7960,7970,7940,2217
20240628,105100,7972407430,7940,7940,7970,7930,3576
20240628,105000,7943990270,7950,7930,7950,7920,1787
20240628,104900,7929787020,7950,7920,7960,7910,4525
20240628,104800,7893946200,7950,7950,7950,7900,5805
20240628,104700,7847981480,7930,7930,7990,7930,8020
20240628,104600,7784139600,7980,7970,7990,7930,3263
20240628,104500,7758122620,7970,7920,7970,7920,699
20240628,104400,7752566050,7920,7880,7980,7870,8228
20240628,104300,7687765080,7870,7870,7900,7870,2544
20240628,104200,7667726400,7870,7920,7920,7870,4471
20240628,104100,7632487320,7920,8000,8000,7900,6289
20240628,104000,7582553670,8000,7920,8000,7920,4244
20240628,103900,7548840280,7920,7960,7970,7900,9438
20240628,103800,7474035720,7970,8020,8020,7960,11812
20240628,103700,7379686020,8010,8100,8120,8000,13305
20240628,103600,7272357090,8110,8090,8130,8060,39952
20240628,103500,6948566680,8100,7970,8110,7970,34367
20240628,103400,6671467780,7970,8000,8010,7950,6017
20240628,103300,6623357280,8000,7880,8000,7880,22584
20240628,103200,6443440210,7910,7880,7920,7870,1545
20240628,103100,6431252780,7880,7870,7880,7870,428
20240628,103000,6427884390,7870,7880,7890,7870,1945
20240628,102900,6412569800,7880,7890,7890,7870,1522
20240628,102800,6400579170,7870,7930,7930,7870,589
20240628,102700,6395935650,7930,7880,7930,7880,2060
20240628,102600,6379687820,7870,7880,7880,7860,2102
20240628,102500,6363140680,7880,7860,7880,7860,813
20240628,102400,6356747120,7860,7870,7900,7860,2189
20240628,102300,6339529420,7870,7930,7930,7870,2394
20240628,102200,6320617630,7930,7940,7940,7890,1018
20240628,102100,6312568430,7940,7940,7940,7920,1263
20240628,102000,6302546550,7950,7950,7960,7900,1559
20240628,101900,6290167890,7950,7930,7970,7890,3409
20240628,101800,6263123510,7930,7950,7960,7930,4179
20240628,101700,6229915390,7960,7950,7970,7930,8007
20240628,101600,6166287280,7960,7920,7970,7920,7291
20240628,101500,6108308260,7910,7880,7970,7840,7302
20240628,101400,6050463190,7880,7830,7890,7830,2923
20240628,101300,6027476390,7840,7870,7900,7840,1156
20240628,101200,6018386930,7870,7880,7910,7790,11483
20240628,101100,5927941720,7870,7760,7870,7750,2761
20240628,101000,5906333580,7780,7820,7820,7750,2773
20240628,100900,5884787250,7780,7800,7800,7770,3021
20240628,100800,5861265720,7810,7830,7850,7810,2066
20240628,100700,5845101060,7830,7850,7850,7820,2824
20240628,100600,5822995320,7850,7870,7880,7820,4511
20240628,100500,5787540670,7870,7930,7950,7870,19296
20240628,100400,5635130620,7940,7900,7980,7870,14379
20240628,100300,5520758810,7870,7860,7900,7830,4006
20240628,100200,5489181990,7830,7840,7860,7800,4043
20240628,100100,5457518850,7860,7820,7880,7820,2229
20240628,100000,5440023980,7810,7790,7810,7770,420
20240628,095900,5436754180,7790,7770,7790,7760,1638
20240628,095800,5424026560,7760,7740,7760,7730,2299
20240628,095700,5406226100,7740,7740,7750,7730,941
20240628,095600,5398942670,7740,7730,7750,7730,1211
20240628,095500,5389579740,7750,7750,7750,7720,4912
20240628,095400,5351643910,7760,7730,7760,7720,3923
20240628,095300,5321306910,7750,7750,7750,7720,575
20240628,095200,5316856590,7750,7720,7760,7710,3211
20240628,095100,5292072100,7720,7740,7760,7710,3925
20240628,095000,5261758050,7770,7820,7820,7730,12957
20240628,094900,5161093740,7800,7810,7890,7790,5217
20240628,094800,5120330160,7850,7770,7860,7770,3594
20240628,094700,5092233150,7780,7770,7780,7770,1664
20240628,094600,5079296920,7780,7770,7780,7760,1148
20240628,094500,5070380480,7770,7800,7800,7770,2648
20240628,094400,5049735020,7800,7830,7840,7800,853
20240628,094300,5043065780,7840,7800,7850,7800,449
20240628,094200,5039544580,7790,7830,7880,7780,3432
20240628,094100,5012647240,7870,7810,7880,7780,1899
20240628,094000,4997797480,7810,7740,7810,7740,3255
20240628,093900,4972489800,7740,7790,7790,7740,3373
20240628,093800,4946331000,7790,7780,7790,7750,1885
20240628,093700,4931692920,7780,7770,7780,7740,4326
20240628,093600,4898141880,7770,7810,7810,7770,5637
20240628,093500,4854156860,7800,7880,7890,7800,13549
20240628,093400,4748057610,7890,7850,7890,7850,1965
20240628,093300,4732578260,7850,7930,7930,7850,4318
20240628,093200,4698544440,7950,8020,8030,7830,16772
20240628,093100,4565116410,8020,7950,8020,7910,17267
20240628,093000,4427377270,7940,7850,7940,7850,10094
20240628,092900,4347723750,7880,7890,7890,7850,3361
20240628,092800,4321234160,7900,7830,7900,7820,5292
20240628,092700,4279634120,7830,7820,7890,7810,3262
20240628,092600,4254061030,7820,7850,7850,7810,2872
20240628,092500,4231594430,7850,7880,7880,7830,3008
20240628,092400,4207996980,7880,7900,7900,7830,7238
20240628,092300,4150990390,7900,7960,7970,7830,13678
20240628,092200,4042491140,7970,7880,7970,7870,13152
20240628,092100,3938057670,7900,7760,7900,7730,20583
20240628,092000,3776648160,7760,7720,7760,7720,2731
20240628,091900,3755496160,7720,7720,7720,7700,2439
20240628,091800,3736673140,7720,7720,7740,7700,2696
20240628,091700,3715880670,7720,7660,7720,7650,6301
20240628,091600,3667581910,7670,7700,7700,7650,8606
20240628,091500,3601490220,7710,7790,7790,7690,6493
20240628,091400,3551403370,7790,7750,7800,7650,10257
20240628,091300,3472186890,7760,7790,7790,7720,6743
20240628,091200,3419909890,7790,7730,7830,7730,16034
20240628,091100,3295067370,7710,7640,7740,7640,11259
20240628,091000,3208529260,7640,7740,7760,7560,37322
20240628,090900,2922927750,7730,7830,7850,7710,20444
20240628,090800,2764004450,7820,7850,7920,7820,11828
20240628,090700,2670962340,7850,7960,8000,7820,20624
20240628,090600,2507584770,7980,7970,8040,7960,39332
20240628,090500,2192741450,7970,7920,8010,7920,27434
20240628,090400,1974014690,7970,7990,8080,7870,54630
20240628,090300,1537620950,7990,7730,8000,7700,91657
20240628,090200,815516050,7720,7540,7730,7460,43936
20240628,090100,480455730,7520,7470,7530,7420,14447
20240628,090000,372576060,7420,7520,7530,7340,49531