KissMeData/034120/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191900,563258330,18250,18250,18250,18250,2048
20240628,191800,563258330,18250,18250,18250,18250,0
20240628,191700,563258330,18250,18250,18250,18250,0
20240628,191600,563258330,18250,18250,18250,18250,0
20240628,191500,563258330,18250,18250,18250,18250,0
20240628,191400,563258330,18250,18250,18250,18250,0
20240628,191300,563258330,18250,18250,18250,18250,0
20240628,191200,563258330,18250,18250,18250,18250,0
20240628,191100,563258330,18250,18250,18250,18250,0
20240628,191000,563258330,18250,18250,18250,18250,0
20240628,190900,563258330,18250,18250,18250,18250,0
20240628,190800,563258330,18250,18250,18250,18250,0
20240628,190700,563258330,18250,18250,18250,18250,0
20240628,190600,563258330,18250,18250,18250,18250,0
20240628,190500,563258330,18250,18250,18250,18250,0
20240628,190400,563258330,18250,18250,18250,18250,0
20240628,190300,563258330,18250,18250,18250,18250,0
20240628,190200,563258330,18250,18250,18250,18250,0
20240628,190100,563258330,18250,18250,18250,18250,0
20240628,190000,563258330,18250,18250,18250,18250,0
20240628,185900,563258330,18250,18250,18250,18250,0
20240628,185800,563258330,18250,18250,18250,18250,0
20240628,185700,563258330,18250,18250,18250,18250,0
20240628,185600,563258330,18250,18250,18250,18250,0
20240628,185500,563258330,18250,18250,18250,18250,0
20240628,185400,563258330,18250,18250,18250,18250,0
20240628,185300,563258330,18250,18250,18250,18250,0
20240628,185200,563258330,18250,18250,18250,18250,0
20240628,185100,563258330,18250,18250,18250,18250,0
20240628,185000,563258330,18250,18250,18250,18250,0
20240628,184900,563258330,18250,18250,18250,18250,2048
20240628,184800,563258330,18250,18250,18250,18250,0
20240628,184700,563258330,18250,18250,18250,18250,0
20240628,184600,563258330,18250,18250,18250,18250,0
20240628,184500,563258330,18250,18250,18250,18250,0
20240628,184400,563258330,18250,18250,18250,18250,0
20240628,184300,563258330,18250,18250,18250,18250,0
20240628,184200,563258330,18250,18250,18250,18250,0
20240628,184100,563258330,18250,18250,18250,18250,0
20240628,184000,563258330,18250,18250,18250,18250,0
20240628,183900,563258330,18250,18250,18250,18250,0
20240628,183800,563258330,18250,18250,18250,18250,0
20240628,183700,563258330,18250,18250,18250,18250,0
20240628,183600,563258330,18250,18250,18250,18250,0
20240628,183500,563258330,18250,18250,18250,18250,0
20240628,183400,563258330,18250,18250,18250,18250,0
20240628,183300,563258330,18250,18250,18250,18250,0
20240628,183200,563258330,18250,18250,18250,18250,0
20240628,183100,563258330,18250,18250,18250,18250,0
20240628,183000,563258330,18250,18250,18250,18250,0
20240628,182900,563258330,18250,18250,18250,18250,0
20240628,182800,563258330,18250,18250,18250,18250,0
20240628,182700,563258330,18250,18250,18250,18250,0
20240628,182600,563258330,18250,18250,18250,18250,0
20240628,182500,563258330,18250,18250,18250,18250,0
20240628,182400,563258330,18250,18250,18250,18250,0
20240628,182300,563258330,18250,18250,18250,18250,0
20240628,182200,563258330,18250,18250,18250,18250,0
20240628,182100,563258330,18250,18250,18250,18250,0
20240628,182000,563258330,18250,18250,18250,18250,0
20240628,181900,563258330,18250,18250,18250,18250,2048
20240628,181800,563258330,18250,18250,18250,18250,0
20240628,181700,563258330,18250,18250,18250,18250,0
20240628,181600,563258330,18250,18250,18250,18250,0
20240628,181500,563258330,18250,18250,18250,18250,0
20240628,181400,563258330,18250,18250,18250,18250,0
20240628,181300,563258330,18250,18250,18250,18250,0
20240628,181200,563258330,18250,18250,18250,18250,0
20240628,181100,563258330,18250,18250,18250,18250,0
20240628,181000,563258330,18250,18250,18250,18250,0
20240628,180900,563258330,18250,18250,18250,18250,0
20240628,180800,563258330,18250,18250,18250,18250,0
20240628,180700,563258330,18250,18250,18250,18250,0
20240628,180600,563258330,18250,18250,18250,18250,0
20240628,180500,563258330,18250,18250,18250,18250,0
20240628,180400,563258330,18250,18250,18250,18250,0
20240628,180300,563258330,18250,18250,18250,18250,0
20240628,180200,563258330,18250,18250,18250,18250,0
20240628,180100,563258330,18250,18250,18250,18250,0
20240628,180000,563258330,18250,18250,18250,18250,0
20240628,175900,563258330,18250,18250,18250,18250,0
20240628,175800,563258330,18250,18250,18250,18250,0
20240628,175700,563258330,18250,18250,18250,18250,0
20240628,175600,563258330,18250,18250,18250,18250,0
20240628,175500,563258330,18250,18250,18250,18250,0
20240628,175400,563258330,18250,18250,18250,18250,0
20240628,175300,563258330,18250,18250,18250,18250,0
20240628,175200,563258330,18250,18250,18250,18250,0
20240628,175100,563258330,18250,18250,18250,18250,0
20240628,175000,563258330,18250,18250,18250,18250,0
20240628,174900,563258330,18250,18250,18250,18250,2048
20240628,174800,563258330,18250,18250,18250,18250,0
20240628,174700,563258330,18250,18250,18250,18250,0
20240628,174600,563258330,18250,18250,18250,18250,0
20240628,174500,563258330,18250,18250,18250,18250,0
20240628,174400,563258330,18250,18250,18250,18250,0
20240628,174300,563258330,18250,18250,18250,18250,0
20240628,174200,563258330,18250,18250,18250,18250,0
20240628,174100,563258330,18250,18250,18250,18250,0
20240628,174000,563258330,18250,18250,18250,18250,0
20240628,173900,563258330,18250,18250,18250,18250,0
20240628,173800,563258330,18250,18250,18250,18250,0
20240628,173700,563258330,18250,18250,18250,18250,0
20240628,173600,563258330,18250,18250,18250,18250,0
20240628,173500,563258330,18250,18250,18250,18250,0
20240628,173400,563258330,18250,18250,18250,18250,0
20240628,173300,563258330,18250,18250,18250,18250,0
20240628,173200,563258330,18250,18250,18250,18250,0
20240628,173100,563258330,18250,18250,18250,18250,0
20240628,173000,563258330,18250,18250,18250,18250,0
20240628,172900,563258330,18250,18250,18250,18250,0
20240628,172800,563258330,18250,18250,18250,18250,0
20240628,172700,563258330,18250,18250,18250,18250,0
20240628,172600,563258330,18250,18250,18250,18250,0
20240628,172500,563258330,18250,18250,18250,18250,0
20240628,172400,563258330,18250,18250,18250,18250,0
20240628,172300,563258330,18250,18250,18250,18250,0
20240628,172200,563258330,18250,18250,18250,18250,0
20240628,172100,563258330,18250,18250,18250,18250,0
20240628,172000,563258330,18250,18250,18250,18250,0
20240628,171900,563258330,18250,18250,18250,18250,2048
20240628,171800,563258330,18250,18250,18250,18250,0
20240628,171700,563258330,18250,18250,18250,18250,0
20240628,171600,563258330,18250,18250,18250,18250,0
20240628,171500,563258330,18250,18250,18250,18250,0
20240628,171400,563258330,18250,18250,18250,18250,0
20240628,171300,563258330,18250,18250,18250,18250,0
20240628,171200,563258330,18250,18250,18250,18250,0
20240628,171100,563258330,18250,18250,18250,18250,0
20240628,171000,563258330,18250,18250,18250,18250,0
20240628,170900,563258330,18250,18250,18250,18250,0
20240628,170800,563258330,18250,18250,18250,18250,0
20240628,170700,563258330,18250,18250,18250,18250,0
20240628,170600,563258330,18250,18250,18250,18250,0
20240628,170500,563258330,18250,18250,18250,18250,0
20240628,170400,563258330,18250,18250,18250,18250,0
20240628,170300,563258330,18250,18250,18250,18250,0
20240628,170200,563258330,18250,18250,18250,18250,0
20240628,170100,563258330,18250,18250,18250,18250,0
20240628,170000,563258330,18250,18250,18250,18250,0
20240628,165900,563258330,18250,18250,18250,18250,0
20240628,165800,563258330,18250,18250,18250,18250,0
20240628,165700,563258330,18250,18250,18250,18250,0
20240628,165600,563258330,18250,18250,18250,18250,0
20240628,165500,563258330,18250,18250,18250,18250,0
20240628,165400,563258330,18250,18250,18250,18250,0
20240628,165300,563258330,18250,18250,18250,18250,0
20240628,165200,563258330,18250,18250,18250,18250,0
20240628,165100,563258330,18250,18250,18250,18250,0
20240628,165000,563258330,18250,18250,18250,18250,0
20240628,164900,563258330,18250,18250,18250,18250,2048
20240628,164800,563258330,18250,18250,18250,18250,0
20240628,164700,563258330,18250,18250,18250,18250,0
20240628,164600,563258330,18250,18250,18250,18250,0
20240628,164500,563258330,18250,18250,18250,18250,0
20240628,164400,563258330,18250,18250,18250,18250,0
20240628,164300,563258330,18250,18250,18250,18250,0
20240628,164200,563258330,18250,18250,18250,18250,0
20240628,164100,563258330,18250,18250,18250,18250,0
20240628,164000,563258330,18250,18250,18250,18250,0
20240628,163900,563258330,18250,18250,18250,18250,0
20240628,163800,563258330,18250,18250,18250,18250,0
20240628,163700,563258330,18250,18250,18250,18250,0
20240628,163600,563258330,18250,18250,18250,18250,0
20240628,163500,563258330,18250,18250,18250,18250,0
20240628,163400,563258330,18250,18250,18250,18250,0
20240628,163300,563258330,18250,18250,18250,18250,0
20240628,163200,563258330,18250,18250,18250,18250,0
20240628,163100,563258330,18250,18250,18250,18250,0
20240628,163000,563258330,18250,18250,18250,18250,0
20240628,162900,563258330,18250,18250,18250,18250,0
20240628,162800,563258330,18250,18250,18250,18250,0
20240628,162700,563258330,18250,18250,18250,18250,0
20240628,162600,563258330,18250,18250,18250,18250,0
20240628,162500,563258330,18250,18250,18250,18250,0
20240628,162400,563258330,18250,18250,18250,18250,0
20240628,162300,563258330,18250,18250,18250,18250,0
20240628,162200,563258330,18250,18250,18250,18250,0
20240628,162100,563258330,18250,18250,18250,18250,0
20240628,162000,563258330,18250,18250,18250,18250,0
20240628,161900,563258330,18250,18250,18250,18250,2048
20240628,161800,563258330,18250,18250,18250,18250,0
20240628,161700,563258330,18250,18250,18250,18250,0
20240628,161600,563258330,18250,18250,18250,18250,0
20240628,161500,563258330,18250,18250,18250,18250,0
20240628,161400,563258330,18250,18250,18250,18250,0
20240628,161300,563258330,18250,18250,18250,18250,0
20240628,161200,563258330,18250,18250,18250,18250,0
20240628,161100,563258330,18250,18250,18250,18250,0
20240628,161000,563258330,18250,18250,18250,18250,0
20240628,160900,563258330,18250,18250,18250,18250,0
20240628,160800,563258330,18250,18250,18250,18250,0
20240628,160700,563258330,18250,18250,18250,18250,0
20240628,160600,563258330,18250,18250,18250,18250,0
20240628,160500,563258330,18250,18250,18250,18250,0
20240628,160400,563258330,18250,18250,18250,18250,0
20240628,160300,563258330,18250,18250,18250,18250,0
20240628,160200,563258330,18250,18250,18250,18250,0
20240628,160100,563258330,18250,18250,18250,18250,0
20240628,160000,563258330,18250,18250,18250,18250,0
20240628,155900,563258330,18250,18250,18250,18250,0
20240628,155800,563258330,18250,18250,18250,18250,0
20240628,155700,563258330,18250,18250,18250,18250,0
20240628,155600,563258330,18250,18250,18250,18250,0
20240628,155500,563258330,18250,18250,18250,18250,0
20240628,155400,563258330,18250,18250,18250,18250,0
20240628,155300,563258330,18250,18250,18250,18250,0
20240628,155200,563258330,18250,18250,18250,18250,0
20240628,155100,563258330,18250,18250,18250,18250,0
20240628,155000,563258330,18250,18250,18250,18250,0
20240628,154900,563258330,18250,18250,18250,18250,2048
20240628,154800,563258330,18250,18250,18250,18250,0
20240628,154700,563258330,18250,18250,18250,18250,0
20240628,154600,563258330,18250,18250,18250,18250,0
20240628,154500,563258330,18250,18250,18250,18250,0
20240628,154400,563258330,18250,18250,18250,18250,0
20240628,154300,563258330,18250,18250,18250,18250,0
20240628,154200,563258330,18250,18250,18250,18250,0
20240628,154100,563258330,18250,18250,18250,18250,0
20240628,154000,563258330,18250,18250,18250,18250,0
20240628,153900,563258330,18250,18250,18250,18250,0
20240628,153800,563258330,18250,18250,18250,18250,0
20240628,153700,563258330,18250,18250,18250,18250,0
20240628,153600,563258330,18250,18250,18250,18250,0
20240628,153500,563258330,18250,18250,18250,18250,0
20240628,153400,563258330,18250,18250,18250,18250,0
20240628,153300,563258330,18250,18250,18250,18250,0
20240628,153200,563258330,18250,18250,18250,18250,0
20240628,153100,563258330,18250,18250,18250,18250,0
20240628,153000,563258330,18250,18250,18250,18250,2048
20240628,152900,525882330,18240,18240,18240,18240,0
20240628,152800,525882330,18240,18240,18240,18240,0
20240628,152700,525882330,18240,18240,18240,18240,0
20240628,152600,525882330,18240,18240,18240,18240,0
20240628,152500,525882330,18240,18240,18240,18240,0
20240628,152400,525882330,18240,18240,18240,18240,0
20240628,152300,525882330,18240,18240,18240,18240,0
20240628,152200,525882330,18240,18240,18240,18240,0
20240628,152100,525882330,18240,18240,18240,18240,0
20240628,152000,525882330,18240,18240,18240,18240,0
20240628,151900,525882330,18240,18250,18250,18240,10
20240628,151800,525699910,18240,18250,18250,18240,105
20240628,151700,523784640,18250,18250,18250,18240,38
20240628,151600,523091220,18240,18240,18240,18240,4
20240628,151500,523018260,18250,18230,18250,18230,377
20240628,151400,516142100,18240,18240,18240,18230,63
20240628,151300,514993250,18240,18240,18250,18240,204
20240628,151200,511270350,18250,18240,18250,18240,66
20240628,151100,510066360,18240,18240,18250,18240,409
20240628,151000,502605240,18250,18250,18250,18240,342
20240628,150900,496363790,18250,18240,18250,18240,856
20240628,150800,480742160,18240,18250,18250,18240,84
20240628,150700,479209360,18240,18250,18250,18240,62
20240628,150600,478078310,18250,18250,18250,18250,256
20240628,150500,473406310,18250,18250,18250,18240,742
20240628,150400,459865040,18250,18250,18250,18250,44
20240628,150300,459062040,18240,18250,18250,18240,24
20240628,150200,458624260,18250,18250,18250,18250,2
20240628,150100,458587760,18240,18240,18250,18240,84
20240628,150000,457055580,18250,18240,18250,18240,38
20240628,145900,456362430,18240,18240,18250,18240,103
20240628,145800,454483660,18250,18240,18250,18240,9
20240628,145700,454319460,18240,18250,18250,18240,33
20240628,145600,453717480,18250,18240,18250,18240,40
20240628,145500,452987810,18250,18250,18250,18250,7
20240628,145400,452860060,18250,18240,18250,18240,33
20240628,145300,452258120,18250,18250,18250,18250,5
20240628,145200,452166870,18240,18250,18250,18240,19
20240628,145100,451820200,18250,18240,18250,18240,28
20240628,145000,451309450,18240,18250,18250,18240,35
20240628,144900,450670730,18250,18260,18260,18250,31
20240628,144800,450104970,18260,18260,18260,18250,50
20240628,144700,449192000,18260,18260,18270,18260,17
20240628,144600,448881560,18270,18250,18270,18250,52
20240628,144500,447932280,18250,18240,18250,18240,132
20240628,144400,445523610,18240,18250,18250,18240,60
20240628,144300,444428640,18250,18240,18250,18240,34
20240628,144200,443808440,18240,18250,18250,18240,115
20240628,144100,441709720,18250,18240,18250,18240,512
20240628,144000,432370820,18240,18250,18250,18240,34
20240628,143900,431750570,18240,18250,18250,18240,32
20240628,143800,431166870,18250,18240,18250,18240,36
20240628,143700,430510210,18250,18240,18250,18240,16
20240628,143600,430218240,18250,18250,18250,18240,37
20240628,143500,429543270,18250,18240,18250,18240,6
20240628,143400,429433810,18250,18250,18250,18240,37
20240628,143300,428758890,18240,18250,18250,18240,43
20240628,143200,427974430,18240,18240,18250,18240,58
20240628,143100,426916490,18240,18240,18250,18240,30
20240628,143000,426369270,18240,18250,18250,18240,9
20240628,142900,426205090,18240,18240,18250,18240,103
20240628,142800,424326230,18240,18240,18250,18240,30
20240628,142700,423779010,18240,18240,18240,18240,10
20240628,142600,423596610,18240,18240,18250,18240,30
20240628,142500,423049400,18240,18240,18240,18240,29
20240628,142400,422520440,18250,18240,18250,18240,87
20240628,142300,420932910,18240,18230,18240,18220,376
20240628,142200,414077870,18240,18230,18240,18230,49
20240628,142100,413184580,18240,18240,18250,18240,68
20240628,142000,411944250,18240,18250,18250,18240,54
20240628,141900,410959240,18240,18240,18250,18240,136
20240628,141800,408478580,18230,18230,18240,18230,37
20240628,141700,407804050,18240,18240,18240,18240,2
20240628,141600,407767570,18240,18240,18240,18230,40
20240628,141500,407038250,18240,18230,18240,18230,28
20240628,141400,406527790,18230,18230,18230,18230,165
20240628,141300,403519840,18240,18240,18240,18240,0
20240628,141200,403519840,18240,18240,18240,18240,44
20240628,141100,402717280,18240,18240,18240,18240,67
20240628,141000,401495200,18240,18240,18250,18240,35
20240628,140900,400856780,18250,18240,18250,18240,10
20240628,140800,400674340,18250,18250,18250,18240,43
20240628,140700,399889950,18240,18240,18250,18240,34
20240628,140600,399269740,18240,18240,18240,18240,106
20240628,140500,397336300,18230,18230,18230,18230,85
20240628,140400,395786750,18230,18230,18230,18230,32
20240628,140300,395203390,18240,18240,18240,18240,71
20240628,140200,393908350,18240,18240,18250,18240,45
20240628,140100,393087530,18240,18240,18250,18240,56
20240628,140000,392066070,18240,18240,18250,18240,37
20240628,135900,391391170,18240,18240,18250,18240,101
20240628,135800,389548910,18240,18240,18250,18240,29
20240628,135700,389019930,18250,18250,18250,18240,38
20240628,135600,388326780,18250,18240,18250,18240,50
20240628,135500,387414760,18240,18250,18250,18240,10
20240628,135400,387232290,18240,18240,18250,18240,54
20240628,135300,386247310,18240,18240,18250,18240,31
20240628,135200,385681850,18250,18240,18250,18240,28
20240628,135100,385171090,18250,18240,18250,18240,58
20240628,135000,384113150,18240,18240,18250,18240,289
20240628,134900,378839840,18240,18240,18240,18240,51
20240628,134800,377909600,18240,18250,18250,18240,222
20240628,134700,373858360,18260,18250,18260,18250,27
20240628,134600,373365590,18250,18250,18260,18250,38
20240628,134500,372672070,18260,18260,18260,18250,7
20240628,134400,372544280,18250,18260,18260,18250,30
20240628,134300,371996760,18250,18250,18260,18250,57
20240628,134200,370956490,18250,18250,18260,18250,62
20240628,134100,369824970,18260,18250,18260,18250,67
20240628,134000,368601610,18250,18260,18260,18250,5
20240628,133900,368510340,18260,18260,18260,18250,40
20240628,133800,367780280,18250,18260,18260,18250,7
20240628,133700,367652490,18250,18250,18260,18250,9
20240628,133600,367488200,18260,18250,18260,18250,42
20240628,133500,366721620,18260,18250,18260,18250,5
20240628,133400,366630350,18260,18250,18260,18250,4
20240628,133300,366557330,18260,18250,18260,18240,262
20240628,133200,361775610,18240,18250,18250,18240,42
20240628,133100,361009480,18240,18250,18250,18240,5
20240628,133000,360918260,18240,18250,18250,18240,31
20240628,132900,360352800,18250,18240,18250,18240,49
20240628,132800,359459020,18240,18250,18250,18240,9
20240628,132700,359294840,18250,18240,18250,18240,32
20240628,132600,358711140,18250,18250,18250,18240,6
20240628,132500,358601660,18240,18240,18250,18240,38
20240628,132400,357908520,18250,18240,18250,18240,63
20240628,132300,356758980,18250,18250,18250,18240,26
20240628,132200,356284540,18250,18240,18250,18240,48
20240628,132100,355408990,18240,18240,18250,18240,12
20240628,132000,355190090,18250,18240,18250,18240,37
20240628,131900,354514870,18240,18250,18250,18240,44
20240628,131800,353712160,18250,18240,18250,18240,39
20240628,131700,353000710,18240,18250,18250,18240,13
20240628,131600,352763520,18250,18240,18250,18240,52
20240628,131500,351814810,18240,18250,18250,18240,35
20240628,131400,351176090,18250,18250,18250,18240,13
20240628,131300,350938930,18240,18240,18240,18240,26
20240628,131200,350464690,18240,18240,18240,18240,32
20240628,131100,349881010,18240,18240,18240,18240,76
20240628,131000,348494770,18250,18240,18250,18240,22
20240628,130900,348093350,18250,18250,18250,18250,13
20240628,130800,347856100,18250,18240,18250,18240,34
20240628,130700,347235910,18250,18240,18250,18240,114
20240628,130600,345155940,18240,18250,18250,18240,10
20240628,130500,344973520,18250,18230,18250,18230,141
20240628,130400,342401690,18230,18230,18240,18230,56
20240628,130300,341380790,18240,18230,18240,18230,28
20240628,130200,340870330,18230,18240,18240,18230,31
20240628,130100,340305160,18240,18230,18240,18230,57
20240628,130000,339265930,18230,18230,18230,18230,27
20240628,125900,338773720,18230,18240,18240,18230,32
20240628,125800,338190320,18240,18240,18240,18240,53
20240628,125700,337223600,18240,18230,18240,18230,27
20240628,125600,336731240,18240,18240,18240,18240,29
20240628,125500,336202280,18240,18250,18250,18240,59
20240628,125400,335126100,18240,18240,18250,18240,29
20240628,125300,334597120,18250,18240,18250,18240,33
20240628,125200,333995160,18240,18240,18240,18240,45
20240628,125100,333174360,18240,18250,18250,18240,32
20240628,125000,332590650,18250,18250,18250,18240,6
20240628,124900,332481170,18240,18240,18240,18240,4
20240628,124800,332408210,18240,18240,18250,18240,35
20240628,124700,331769800,18250,18230,18250,18230,199
20240628,124600,328140120,18230,18230,18240,18230,8
20240628,124500,327994260,18240,18230,18240,18230,28
20240628,124400,327483800,18230,18240,18240,18230,37
20240628,124300,326809020,18240,18230,18240,18230,104
20240628,124200,324912080,18230,18240,18240,18230,111
20240628,124100,322888500,18240,18230,18240,18230,7
20240628,124000,322760880,18240,18230,18240,18230,31
20240628,123900,322195730,18230,18240,18240,18230,7
20240628,123800,322068070,18240,18250,18250,18240,64
20240628,123700,320900670,18240,18240,18250,18240,52
20240628,123600,319952170,18240,18240,18250,18240,30
20240628,123500,319404950,18240,18240,18250,18240,23
20240628,123400,318985410,18240,18240,18250,18240,31
20240628,123300,318419950,18240,18230,18240,18230,163
20240628,123200,315447280,18230,18230,18240,18230,32
20240628,123100,314863900,18240,18230,18240,18230,36
20240628,123000,314207490,18230,18230,18230,18230,57
20240628,122900,313168380,18230,18230,18230,18230,30
20240628,122800,312621480,18230,18230,18240,18230,7
20240628,122700,312493840,18240,18240,18240,18240,27
20240628,122600,312001360,18240,18240,18240,18240,31
20240628,122500,311435920,18240,18240,18250,18240,112
20240628,122400,309393030,18240,18250,18250,18240,7
20240628,122300,309265310,18240,18240,18250,18240,93
20240628,122200,307568970,18240,18250,18250,18240,3
20240628,122100,307514230,18250,18240,18250,18240,29
20240628,122000,306985040,18240,18250,18250,18240,28
20240628,121900,306474300,18250,18240,18250,18240,41
20240628,121800,305726390,18240,18240,18240,18240,43
20240628,121700,304942070,18240,18240,18240,18240,32
20240628,121600,304358390,18250,18250,18250,18250,0
20240628,121500,304358390,18250,18250,18250,18250,6
20240628,121400,304248890,18250,18250,18250,18250,38
20240628,121300,303555390,18250,18250,18250,18250,141
20240628,121200,300982140,18250,18250,18250,18250,35
20240628,121100,300343390,18250,18250,18250,18250,33
20240628,121000,299741140,18250,18250,18250,18250,12
20240628,120900,299522140,18250,18250,18250,18250,37
20240628,120800,298846890,18250,18250,18250,18250,34
20240628,120700,298226390,18250,18250,18250,18250,0
20240628,120600,298226390,18250,18260,18260,18250,32
20240628,120500,297642340,18260,18270,18270,18260,179
20240628,120400,294373780,18260,18260,18270,18260,21
20240628,120300,293990200,18270,18260,18270,18260,28
20240628,120200,293478900,18260,18260,18270,18260,159
20240628,120100,290575540,18260,18260,18260,18250,55
20240628,120000,289571760,18250,18260,18260,18250,14
20240628,115900,289316150,18260,18250,18260,18250,7
20240628,115800,289188380,18250,18260,18260,18250,26
20240628,115700,288713860,18260,18250,18260,18250,31
20240628,115600,288148090,18260,18260,18260,18260,12
20240628,115500,287928970,18250,18260,18270,18250,58
20240628,115400,286870370,18260,18260,18260,18250,319
20240628,115300,281045440,18250,18260,18260,18250,11
20240628,115200,280844670,18250,18250,18260,18250,42
20240628,115100,280078030,18250,18250,18260,18250,65
20240628,115000,278891760,18260,18250,18260,18250,9
20240628,114900,278727480,18260,18250,18260,18250,31
20240628,114800,278161710,18250,18260,18260,18250,69
20240628,114700,276902060,18260,18260,18260,18250,17
20240628,114600,276591680,18250,18260,18260,18250,66
20240628,114500,275386840,18260,18270,18270,18260,31
20240628,114400,274820760,18270,18260,18270,18260,79
20240628,114300,273378200,18260,18270,18270,18260,5
20240628,114200,273286880,18270,18260,18270,18260,14
20240628,114100,273031200,18270,18260,18270,18260,43
20240628,114000,272245990,18260,18250,18260,18250,179
20240628,113900,268977480,18260,18250,18260,18250,20
20240628,113800,268612340,18250,18250,18250,18250,48
20240628,113700,267736340,18250,18250,18260,18250,39
20240628,113600,267024560,18250,18250,18250,18250,30
20240628,113500,266477060,18260,18260,18260,18260,180
20240628,113400,263190260,18260,18270,18270,18260,32
20240628,113300,262605910,18260,18260,18270,18260,36
20240628,113200,261948530,18270,18260,18270,18260,35
20240628,113100,261309410,18260,18270,18270,18260,8
20240628,113000,261163300,18270,18260,18270,18260,37
20240628,112900,260487640,18270,18260,18270,18260,52
20240628,112800,259538100,18260,18270,18270,18260,20
20240628,112700,259172780,18270,18260,18270,18260,46
20240628,112600,258332800,18260,18260,18270,18260,61
20240628,112500,257218920,18270,18260,18270,18260,23
20240628,112400,256798920,18260,18270,18270,18260,34
20240628,112300,256178040,18260,18270,18270,18260,152
20240628,112200,253402500,18260,18260,18270,18260,30
20240628,112100,252854680,18270,18270,18270,18260,8
20240628,112000,252708550,18260,18270,18270,18260,33
20240628,111900,252105950,18270,18260,18270,18260,34
20240628,111800,251485090,18270,18270,18270,18270,4
20240628,111700,251412010,18270,18260,18270,18260,42
20240628,111600,250645060,18270,18260,18270,18260,86
20240628,111500,249074600,18260,18260,18270,18260,7
20240628,111400,248946770,18270,18260,18270,18260,47
20240628,111300,248088530,18260,18260,18270,18260,35
20240628,111200,247449410,18270,18270,18270,18260,29
20240628,111100,246919830,18260,18270,18270,18260,12
20240628,111000,246700660,18260,18260,18270,18260,66
20240628,110900,245495480,18260,18260,18260,18260,29
20240628,110800,244965940,18260,18260,18260,18260,25
20240628,110700,244509440,18260,18260,18260,18260,76
20240628,110600,243121680,18250,18260,18260,18250,47
20240628,110500,242263720,18260,18270,18270,18260,10
20240628,110400,242081090,18260,18260,18260,18260,854
20240628,110300,226487050,18270,18270,18270,18270,5
20240628,110200,226395700,18260,18260,18260,18260,35
20240628,110100,225756600,18260,18260,18260,18260,78
20240628,110000,224332320,18260,18270,18270,18260,18
20240628,105900,224003510,18260,18260,18260,18260,31
20240628,105800,223437450,18260,18280,18280,18260,8
20240628,105700,223291310,18280,18270,18280,18270,30
20240628,105600,222742930,18270,18270,18280,18270,33
20240628,105500,222139990,18270,18270,18270,18270,59
20240628,105400,221062060,18270,18280,18280,18270,8
20240628,105300,220915850,18270,18270,18270,18270,57
20240628,105200,219874460,18270,18260,18270,18250,459
20240628,105100,211496100,18260,18260,18260,18260,11
20240628,105000,211295240,18260,18260,18260,18260,61
20240628,104900,210181380,18260,18260,18260,18260,33
20240628,104800,209578800,18270,18280,18280,18270,111
20240628,104700,207550490,18280,18280,18290,18280,52
20240628,104600,206599440,18290,18280,18290,18280,66
20240628,104500,205392510,18280,18280,18280,18280,29
20240628,104400,204862390,18280,18280,18280,18280,62
20240628,104300,203729030,18280,18280,18290,18280,63
20240628,104200,202577290,18280,18280,18280,18280,45
20240628,104100,201754690,18280,18280,18280,18280,29
20240628,104000,201224570,18280,18290,18290,18280,7
20240628,103900,201096600,18280,18280,18280,18280,60
20240628,103800,199999800,18280,18280,18280,18280,103
20240628,103700,198116960,18270,18270,18280,18270,40
20240628,103600,197386100,18280,18280,18280,18280,90
20240628,103500,195740900,18280,18280,18280,18280,3
20240628,103400,195686060,18290,18290,18300,18290,178
20240628,103300,192430280,18290,18290,18290,18290,31
20240628,103200,191863290,18300,18300,18300,18290,54
20240628,103100,190875120,18290,18300,18300,18290,42
20240628,103000,190106880,18290,18290,18290,18290,28
20240628,102900,189594760,18290,18300,18300,18290,9
20240628,102800,189430110,18290,18290,18290,18290,40
20240628,102700,188698510,18300,18320,18330,18300,77
20240628,102600,187288920,18300,18310,18310,18300,306
20240628,102500,181687560,18320,18320,18320,18320,81
20240628,102400,180203640,18320,18320,18320,18320,3
20240628,102300,180148680,18330,18320,18330,18320,33
20240628,102200,179544050,18320,18330,18330,18320,198
20240628,102100,175915770,18330,18330,18340,18330,267
20240628,102000,171021650,18330,18330,18340,18330,156
20240628,101900,168162160,18330,18330,18330,18330,39
20240628,101800,167447290,18330,18330,18330,18330,100
20240628,101700,165614290,18340,18330,18340,18330,7
20240628,101600,165485970,18340,18320,18340,18320,66
20240628,101500,164276420,18320,18320,18330,18320,265
20240628,101400,159421570,18330,18330,18330,18330,1
20240628,101300,159403240,18320,18330,18330,18320,6
20240628,101200,159293290,18340,18330,18340,18330,285
20240628,101100,154068510,18330,18310,18330,18310,16
20240628,101000,153775390,18320,18320,18320,18320,27
20240628,100900,153280750,18310,18310,18320,18310,6
20240628,100800,153170870,18330,18320,18330,18320,42
20240628,100700,152401050,18330,18320,18330,18310,210
20240628,100600,148553890,18310,18300,18310,18300,362
20240628,100500,141927170,18290,18280,18290,18280,147
20240628,100400,139238600,18290,18280,18290,18280,25
20240628,100300,138781380,18280,18280,18280,18280,58
20240628,100200,137721140,18270,18270,18270,18270,24
20240628,100100,137282660,18260,18260,18260,18260,0
20240628,100000,137282660,18260,18270,18280,18260,18
20240628,095900,136953790,18270,18270,18270,18270,1
20240628,095800,136935520,18270,18270,18270,18270,3
20240628,095700,136880710,18290,18290,18290,18290,0
20240628,095600,136880710,18290,18300,18300,18290,2
20240628,095500,136844120,18290,18290,18290,18290,5
20240628,095400,136752670,18300,18280,18310,18280,212
20240628,095300,132874970,18280,18280,18280,18270,15
20240628,095200,132600860,18280,18270,18280,18270,25
20240628,095100,132144000,18280,18240,18280,18240,101
20240628,095000,130300430,18250,18230,18250,18230,113
20240628,094900,128239430,18220,18230,18230,18220,26
20240628,094800,127765600,18250,18250,18250,18250,0
20240628,094700,127765600,18250,18230,18250,18220,204
20240628,094600,124045990,18230,18230,18230,18230,0
20240628,094500,124045990,18230,18220,18230,18220,121
20240628,094400,121841360,18220,18220,18220,18220,10
20240628,094300,121659160,18220,18230,18230,18220,496
20240628,094200,112619460,18240,18240,18240,18240,10
20240628,094100,112437060,18240,18240,18240,18240,9
20240628,094000,112272900,18240,18230,18260,18230,163
20240628,093900,109300740,18230,18240,18240,18230,70
20240628,093800,108023970,18260,18260,18260,18260,25
20240628,093700,107567470,18240,18250,18260,18240,186
20240628,093600,104173820,18260,18280,18280,18260,18
20240628,093500,103845110,18290,18290,18290,18290,3
20240628,093400,103790240,18290,18290,18290,18290,30
20240628,093300,103241540,18300,18300,18310,18300,217
20240628,093200,99270430,18300,18270,18300,18270,445
20240628,093100,91131440,18280,18250,18280,18250,258
20240628,093000,86419520,18240,18230,18240,18230,58
20240628,092900,85361630,18230,18230,18230,18230,111
20240628,092800,83338100,18230,18230,18230,18220,6
20240628,092700,83228750,18230,18220,18230,18220,225
20240628,092600,79128710,18210,18210,18210,18210,255
20240628,092500,74485160,18200,18190,18200,18190,227
20240628,092400,70353980,18180,18160,18180,18160,1606
20240628,092300,41187800,18160,18160,18160,18160,6
20240628,092200,41078840,18150,18160,18160,18150,25
20240628,092100,40625000,18160,18160,18160,18160,13
20240628,092000,40388920,18160,18170,18170,18160,7
20240628,091900,40261760,18170,18160,18170,18160,17
20240628,091800,39953010,18170,18170,18170,18170,0
20240628,091700,39953010,18170,18160,18170,18160,9
20240628,091600,39789520,18160,18160,18160,18160,42
20240628,091500,39026800,18160,18160,18160,18160,16
20240628,091400,38736240,18150,18150,18150,18150,40
20240628,091300,38010240,18150,18150,18150,18150,131
20240628,091200,35632590,18150,18150,18150,18150,22
20240628,091100,35233290,18140,18140,18140,18130,320
20240628,091000,29429270,18150,18150,18150,18150,8
20240628,090900,29284070,18140,18130,18140,18130,138
20240628,090800,26780780,18140,18150,18150,18140,426
20240628,090700,19053080,18140,18140,18150,18140,65
20240628,090600,17873920,18150,18150,18150,18140,124
20240628,090500,15623520,18140,18150,18150,18140,27
20240628,090400,15133530,18150,18150,18150,18150,264
20240628,090300,10341930,18190,18200,18200,18190,6
20240628,090200,10232740,18200,18200,18200,18200,2
20240628,090100,10196340,18150,18140,18150,18140,265
20240628,090000,5388110,18150,18140,18150,18140,297