KissMeData/089850/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,200500,1388189340,10170,10170,10170,10170,1274
20240628,200400,1388189340,10170,10170,10170,10170,0
20240628,200300,1388189340,10170,10170,10170,10170,0
20240628,200200,1388189340,10170,10170,10170,10170,0
20240628,200100,1388189340,10170,10170,10170,10170,0
20240628,200000,1388189340,10170,10170,10170,10170,0
20240628,195900,1388189340,10170,10170,10170,10170,0
20240628,195800,1388189340,10170,10170,10170,10170,0
20240628,195700,1388189340,10170,10170,10170,10170,0
20240628,195600,1388189340,10170,10170,10170,10170,0
20240628,195500,1388189340,10170,10170,10170,10170,0
20240628,195400,1388189340,10170,10170,10170,10170,0
20240628,195300,1388189340,10170,10170,10170,10170,0
20240628,195200,1388189340,10170,10170,10170,10170,0
20240628,195100,1388189340,10170,10170,10170,10170,0
20240628,195000,1388189340,10170,10170,10170,10170,0
20240628,194900,1388189340,10170,10170,10170,10170,0
20240628,194800,1388189340,10170,10170,10170,10170,0
20240628,194700,1388189340,10170,10170,10170,10170,0
20240628,194600,1388189340,10170,10170,10170,10170,0
20240628,194500,1388189340,10170,10170,10170,10170,0
20240628,194400,1388189340,10170,10170,10170,10170,0
20240628,194300,1388189340,10170,10170,10170,10170,0
20240628,194200,1388189340,10170,10170,10170,10170,0
20240628,194100,1388189340,10170,10170,10170,10170,0
20240628,194000,1388189340,10170,10170,10170,10170,0
20240628,193900,1388189340,10170,10170,10170,10170,0
20240628,193800,1388189340,10170,10170,10170,10170,0
20240628,193700,1388189340,10170,10170,10170,10170,0
20240628,193600,1388189340,10170,10170,10170,10170,0
20240628,193500,1388189340,10170,10170,10170,10170,1274
20240628,193400,1388189340,10170,10170,10170,10170,0
20240628,193300,1388189340,10170,10170,10170,10170,0
20240628,193200,1388189340,10170,10170,10170,10170,0
20240628,193100,1388189340,10170,10170,10170,10170,0
20240628,193000,1388189340,10170,10170,10170,10170,0
20240628,192900,1388189340,10170,10170,10170,10170,0
20240628,192800,1388189340,10170,10170,10170,10170,0
20240628,192700,1388189340,10170,10170,10170,10170,0
20240628,192600,1388189340,10170,10170,10170,10170,0
20240628,192500,1388189340,10170,10170,10170,10170,0
20240628,192400,1388189340,10170,10170,10170,10170,0
20240628,192300,1388189340,10170,10170,10170,10170,0
20240628,192200,1388189340,10170,10170,10170,10170,0
20240628,192100,1388189340,10170,10170,10170,10170,0
20240628,192000,1388189340,10170,10170,10170,10170,0
20240628,191900,1388189340,10170,10170,10170,10170,0
20240628,191800,1388189340,10170,10170,10170,10170,0
20240628,191700,1388189340,10170,10170,10170,10170,0
20240628,191600,1388189340,10170,10170,10170,10170,0
20240628,191500,1388189340,10170,10170,10170,10170,0
20240628,191400,1388189340,10170,10170,10170,10170,0
20240628,191300,1388189340,10170,10170,10170,10170,0
20240628,191200,1388189340,10170,10170,10170,10170,0
20240628,191100,1388189340,10170,10170,10170,10170,0
20240628,191000,1388189340,10170,10170,10170,10170,0
20240628,190900,1388189340,10170,10170,10170,10170,0
20240628,190800,1388189340,10170,10170,10170,10170,0
20240628,190700,1388189340,10170,10170,10170,10170,0
20240628,190600,1388189340,10170,10170,10170,10170,0
20240628,190500,1388189340,10170,10170,10170,10170,1274
20240628,190400,1388189340,10170,10170,10170,10170,0
20240628,190300,1388189340,10170,10170,10170,10170,0
20240628,190200,1388189340,10170,10170,10170,10170,0
20240628,190100,1388189340,10170,10170,10170,10170,0
20240628,190000,1388189340,10170,10170,10170,10170,0
20240628,185900,1388189340,10170,10170,10170,10170,0
20240628,185800,1388189340,10170,10170,10170,10170,0
20240628,185700,1388189340,10170,10170,10170,10170,0
20240628,185600,1388189340,10170,10170,10170,10170,0
20240628,185500,1388189340,10170,10170,10170,10170,0
20240628,185400,1388189340,10170,10170,10170,10170,0
20240628,185300,1388189340,10170,10170,10170,10170,0
20240628,185200,1388189340,10170,10170,10170,10170,0
20240628,185100,1388189340,10170,10170,10170,10170,0
20240628,185000,1388189340,10170,10170,10170,10170,0
20240628,184900,1388189340,10170,10170,10170,10170,0
20240628,184800,1388189340,10170,10170,10170,10170,0
20240628,184700,1388189340,10170,10170,10170,10170,0
20240628,184600,1388189340,10170,10170,10170,10170,0
20240628,184500,1388189340,10170,10170,10170,10170,0
20240628,184400,1388189340,10170,10170,10170,10170,0
20240628,184300,1388189340,10170,10170,10170,10170,0
20240628,184200,1388189340,10170,10170,10170,10170,0
20240628,184100,1388189340,10170,10170,10170,10170,0
20240628,184000,1388189340,10170,10170,10170,10170,0
20240628,183900,1388189340,10170,10170,10170,10170,0
20240628,183800,1388189340,10170,10170,10170,10170,0
20240628,183700,1388189340,10170,10170,10170,10170,0
20240628,183600,1388189340,10170,10170,10170,10170,0
20240628,183500,1388189340,10170,10170,10170,10170,1274
20240628,183400,1388189340,10170,10170,10170,10170,0
20240628,183300,1388189340,10170,10170,10170,10170,0
20240628,183200,1388189340,10170,10170,10170,10170,0
20240628,183100,1388189340,10170,10170,10170,10170,0
20240628,183000,1388189340,10170,10170,10170,10170,0
20240628,182900,1388189340,10170,10170,10170,10170,0
20240628,182800,1388189340,10170,10170,10170,10170,0
20240628,182700,1388189340,10170,10170,10170,10170,0
20240628,182600,1388189340,10170,10170,10170,10170,0
20240628,182500,1388189340,10170,10170,10170,10170,0
20240628,182400,1388189340,10170,10170,10170,10170,0
20240628,182300,1388189340,10170,10170,10170,10170,0
20240628,182200,1388189340,10170,10170,10170,10170,0
20240628,182100,1388189340,10170,10170,10170,10170,0
20240628,182000,1388189340,10170,10170,10170,10170,0
20240628,181900,1388189340,10170,10170,10170,10170,0
20240628,181800,1388189340,10170,10170,10170,10170,0
20240628,181700,1388189340,10170,10170,10170,10170,0
20240628,181600,1388189340,10170,10170,10170,10170,0
20240628,181500,1388189340,10170,10170,10170,10170,0
20240628,181400,1388189340,10170,10170,10170,10170,0
20240628,181300,1388189340,10170,10170,10170,10170,0
20240628,181200,1388189340,10170,10170,10170,10170,0
20240628,181100,1388189340,10170,10170,10170,10170,0
20240628,181000,1388189340,10170,10170,10170,10170,0
20240628,180900,1388189340,10170,10170,10170,10170,0
20240628,180800,1388189340,10170,10170,10170,10170,0
20240628,180700,1388189340,10170,10170,10170,10170,0
20240628,180600,1388189340,10170,10170,10170,10170,0
20240628,180500,1388189340,10170,10170,10170,10170,1274
20240628,180400,1388189340,10170,10170,10170,10170,0
20240628,180300,1388189340,10170,10170,10170,10170,0
20240628,180200,1388189340,10170,10170,10170,10170,0
20240628,180100,1388189340,10170,10170,10170,10170,0
20240628,180000,1388189340,10170,10170,10170,10170,0
20240628,175900,1388189340,10170,10170,10170,10170,0
20240628,175800,1388189340,10170,10170,10170,10170,0
20240628,175700,1388189340,10170,10170,10170,10170,0
20240628,175600,1388189340,10170,10170,10170,10170,0
20240628,175500,1388189340,10170,10170,10170,10170,0
20240628,175400,1388189340,10170,10170,10170,10170,0
20240628,175300,1388189340,10170,10170,10170,10170,0
20240628,175200,1388189340,10170,10170,10170,10170,0
20240628,175100,1388189340,10170,10170,10170,10170,0
20240628,175000,1388189340,10170,10170,10170,10170,0
20240628,174900,1388189340,10170,10170,10170,10170,0
20240628,174800,1388189340,10170,10170,10170,10170,0
20240628,174700,1388189340,10170,10170,10170,10170,0
20240628,174600,1388189340,10170,10170,10170,10170,0
20240628,174500,1388189340,10170,10170,10170,10170,0
20240628,174400,1388189340,10170,10170,10170,10170,0
20240628,174300,1388189340,10170,10170,10170,10170,0
20240628,174200,1388189340,10170,10170,10170,10170,0
20240628,174100,1388189340,10170,10170,10170,10170,0
20240628,174000,1388189340,10170,10170,10170,10170,0
20240628,173900,1388189340,10170,10170,10170,10170,0
20240628,173800,1388189340,10170,10170,10170,10170,0
20240628,173700,1388189340,10170,10170,10170,10170,0
20240628,173600,1388189340,10170,10170,10170,10170,0
20240628,173500,1388189340,10170,10170,10170,10170,1274
20240628,173400,1388189340,10170,10170,10170,10170,0
20240628,173300,1388189340,10170,10170,10170,10170,0
20240628,173200,1388189340,10170,10170,10170,10170,0
20240628,173100,1388189340,10170,10170,10170,10170,0
20240628,173000,1388189340,10170,10170,10170,10170,0
20240628,172900,1388189340,10170,10170,10170,10170,0
20240628,172800,1388189340,10170,10170,10170,10170,0
20240628,172700,1388189340,10170,10170,10170,10170,0
20240628,172600,1388189340,10170,10170,10170,10170,0
20240628,172500,1388189340,10170,10170,10170,10170,0
20240628,172400,1388189340,10170,10170,10170,10170,0
20240628,172300,1388189340,10170,10170,10170,10170,0
20240628,172200,1388189340,10170,10170,10170,10170,0
20240628,172100,1388189340,10170,10170,10170,10170,0
20240628,172000,1388189340,10170,10170,10170,10170,0
20240628,171900,1388189340,10170,10170,10170,10170,0
20240628,171800,1388189340,10170,10170,10170,10170,0
20240628,171700,1388189340,10170,10170,10170,10170,0
20240628,171600,1388189340,10170,10170,10170,10170,0
20240628,171500,1388189340,10170,10170,10170,10170,0
20240628,171400,1388189340,10170,10170,10170,10170,0
20240628,171300,1388189340,10170,10170,10170,10170,0
20240628,171200,1388189340,10170,10170,10170,10170,0
20240628,171100,1388189340,10170,10170,10170,10170,0
20240628,171000,1388189340,10170,10170,10170,10170,0
20240628,170900,1388189340,10170,10170,10170,10170,0
20240628,170800,1388189340,10170,10170,10170,10170,0
20240628,170700,1388189340,10170,10170,10170,10170,0
20240628,170600,1388189340,10170,10170,10170,10170,0
20240628,170500,1388189340,10170,10170,10170,10170,1274
20240628,170400,1388189340,10170,10170,10170,10170,0
20240628,170300,1388189340,10170,10170,10170,10170,0
20240628,170200,1388189340,10170,10170,10170,10170,0
20240628,170100,1388189340,10170,10170,10170,10170,0
20240628,170000,1388189340,10170,10170,10170,10170,0
20240628,165900,1388189340,10170,10170,10170,10170,0
20240628,165800,1388189340,10170,10170,10170,10170,0
20240628,165700,1388189340,10170,10170,10170,10170,0
20240628,165600,1388189340,10170,10170,10170,10170,0
20240628,165500,1388189340,10170,10170,10170,10170,0
20240628,165400,1388189340,10170,10170,10170,10170,0
20240628,165300,1388189340,10170,10170,10170,10170,0
20240628,165200,1388189340,10170,10170,10170,10170,0
20240628,165100,1388189340,10170,10170,10170,10170,0
20240628,165000,1388189340,10170,10170,10170,10170,0
20240628,164900,1388189340,10170,10170,10170,10170,0
20240628,164800,1388189340,10170,10170,10170,10170,0
20240628,164700,1388189340,10170,10170,10170,10170,0
20240628,164600,1388189340,10170,10170,10170,10170,0
20240628,164500,1388189340,10170,10170,10170,10170,0
20240628,164400,1388189340,10170,10170,10170,10170,0
20240628,164300,1388189340,10170,10170,10170,10170,0
20240628,164200,1388189340,10170,10170,10170,10170,0
20240628,164100,1388189340,10170,10170,10170,10170,0
20240628,164000,1388189340,10170,10170,10170,10170,0
20240628,163900,1388189340,10170,10170,10170,10170,0
20240628,163800,1388189340,10170,10170,10170,10170,0
20240628,163700,1388189340,10170,10170,10170,10170,0
20240628,163600,1388189340,10170,10170,10170,10170,0
20240628,163500,1388189340,10170,10170,10170,10170,1274
20240628,163400,1388189340,10170,10170,10170,10170,0
20240628,163300,1388189340,10170,10170,10170,10170,0
20240628,163200,1388189340,10170,10170,10170,10170,0
20240628,163100,1388189340,10170,10170,10170,10170,0
20240628,163000,1388189340,10170,10170,10170,10170,0
20240628,162900,1388189340,10170,10170,10170,10170,0
20240628,162800,1388189340,10170,10170,10170,10170,0
20240628,162700,1388189340,10170,10170,10170,10170,0
20240628,162600,1388189340,10170,10170,10170,10170,0
20240628,162500,1388189340,10170,10170,10170,10170,0
20240628,162400,1388189340,10170,10170,10170,10170,0
20240628,162300,1388189340,10170,10170,10170,10170,0
20240628,162200,1388189340,10170,10170,10170,10170,0
20240628,162100,1388189340,10170,10170,10170,10170,0
20240628,162000,1388189340,10170,10170,10170,10170,0
20240628,161900,1388189340,10170,10170,10170,10170,0
20240628,161800,1388189340,10170,10170,10170,10170,0
20240628,161700,1388189340,10170,10170,10170,10170,0
20240628,161600,1388189340,10170,10170,10170,10170,0
20240628,161500,1388189340,10170,10170,10170,10170,0
20240628,161400,1388189340,10170,10170,10170,10170,0
20240628,161300,1388189340,10170,10170,10170,10170,0
20240628,161200,1388189340,10170,10170,10170,10170,0
20240628,161100,1388189340,10170,10170,10170,10170,0
20240628,161000,1388189340,10170,10170,10170,10170,0
20240628,160900,1388189340,10170,10170,10170,10170,0
20240628,160800,1388189340,10170,10170,10170,10170,0
20240628,160700,1388189340,10170,10170,10170,10170,0
20240628,160600,1388189340,10170,10170,10170,10170,0
20240628,160500,1388189340,10170,10170,10170,10170,1274
20240628,160400,1388189340,10170,10170,10170,10170,0
20240628,160300,1388189340,10170,10170,10170,10170,0
20240628,160200,1388189340,10170,10170,10170,10170,0
20240628,160100,1388189340,10170,10170,10170,10170,0
20240628,160000,1388189340,10170,10170,10170,10170,0
20240628,155900,1388189340,10170,10170,10170,10170,0
20240628,155800,1388189340,10170,10170,10170,10170,0
20240628,155700,1388189340,10170,10170,10170,10170,0
20240628,155600,1388189340,10170,10170,10170,10170,0
20240628,155500,1388189340,10170,10170,10170,10170,0
20240628,155400,1388189340,10170,10170,10170,10170,0
20240628,155300,1388189340,10170,10170,10170,10170,0
20240628,155200,1388189340,10170,10170,10170,10170,0
20240628,155100,1388189340,10170,10170,10170,10170,0
20240628,155000,1388189340,10170,10170,10170,10170,0
20240628,154900,1388189340,10170,10170,10170,10170,0
20240628,154800,1388189340,10170,10170,10170,10170,0
20240628,154700,1388189340,10170,10170,10170,10170,0
20240628,154600,1388189340,10170,10170,10170,10170,0
20240628,154500,1388189340,10170,10170,10170,10170,0
20240628,154400,1388189340,10170,10170,10170,10170,0
20240628,154300,1388189340,10170,10170,10170,10170,0
20240628,154200,1388189340,10170,10170,10170,10170,0
20240628,154100,1388189340,10170,10170,10170,10170,0
20240628,154000,1388189340,10170,10170,10170,10170,0
20240628,153900,1388189340,10170,10170,10170,10170,0
20240628,153800,1388189340,10170,10170,10170,10170,0
20240628,153700,1388189340,10170,10170,10170,10170,0
20240628,153600,1388189340,10170,10170,10170,10170,0
20240628,153500,1388189340,10170,10170,10170,10170,1274
20240628,153400,1388189340,10170,10170,10170,10170,0
20240628,153300,1388189340,10170,10170,10170,10170,0
20240628,153200,1388189340,10170,10170,10170,10170,0
20240628,153100,1388189340,10170,10170,10170,10170,0
20240628,153000,1388189340,10170,10170,10170,10170,1274
20240628,152900,1375232760,10170,10170,10170,10170,0
20240628,152800,1375232760,10170,10170,10170,10170,0
20240628,152700,1375232760,10170,10170,10170,10170,0
20240628,152600,1375232760,10170,10170,10170,10170,0
20240628,152500,1375232760,10170,10170,10170,10170,0
20240628,152400,1375232760,10170,10170,10170,10170,0
20240628,152300,1375232760,10170,10170,10170,10170,0
20240628,152200,1375232760,10170,10170,10170,10170,0
20240628,152100,1375232760,10170,10170,10170,10170,0
20240628,152000,1375232760,10170,10170,10170,10170,0
20240628,151900,1375232760,10170,10220,10220,10170,105
20240628,151800,1374160310,10220,10200,10220,10200,372
20240628,151700,1370363760,10200,10200,10200,10190,360
20240628,151600,1366691770,10200,10190,10200,10190,49
20240628,151500,1366192450,10190,10180,10190,10180,63
20240628,151400,1365550590,10190,10190,10200,10190,397
20240628,151300,1361504640,10210,10200,10210,10190,111
20240628,151200,1360371990,10210,10210,10220,10210,402
20240628,151100,1356267350,10220,10210,10220,10210,366
20240628,151000,1352529980,10210,10210,10210,10210,70
20240628,150900,1351815280,10210,10200,10210,10170,409
20240628,150800,1347644950,10200,10210,10210,10170,226
20240628,150700,1345342870,10210,10210,10210,10180,415
20240628,150600,1341110400,10210,10210,10210,10180,416
20240628,150500,1336864540,10210,10210,10210,10190,683
20240628,150400,1329901610,10200,10210,10220,10200,258
20240628,150300,1327266940,10200,10220,10220,10200,698
20240628,150200,1320142260,10230,10230,10240,10220,285
20240628,150100,1317226730,10240,10240,10250,10230,522
20240628,150000,1311878900,10250,10250,10250,10240,213
20240628,145900,1309695670,10240,10240,10250,10240,516
20240628,145800,1304406760,10250,10250,10250,10240,419
20240628,145700,1300112490,10250,10250,10250,10240,1018
20240628,145600,1289678990,10240,10250,10250,10240,256
20240628,145500,1287055490,10250,10250,10250,10250,190
20240628,145400,1285107990,10250,10250,10250,10250,357
20240628,145300,1281448740,10250,10240,10250,10210,342
20240628,145200,1277948490,10250,10250,10250,10210,385
20240628,145100,1274008470,10250,10240,10250,10230,306
20240628,145000,1270875910,10250,10250,10250,10230,419
20240628,144900,1266582150,10250,10240,10250,10240,477
20240628,144800,1261696260,10240,10240,10240,10240,399
20240628,144700,1257610500,10240,10240,10240,10240,366
20240628,144600,1253862660,10240,10220,10240,10220,152
20240628,144500,1252306210,10240,10240,10240,10230,260
20240628,144400,1249643820,10240,10240,10240,10240,416
20240628,144300,1245383980,10240,10230,10240,10230,155
20240628,144200,1243797320,10240,10240,10240,10230,461
20240628,144100,1239076720,10230,10210,10230,10210,315
20240628,144000,1235855570,10240,10220,10240,10210,460
20240628,143900,1231146880,10220,10220,10220,10200,358
20240628,143800,1227490120,10220,10220,10220,10220,150
20240628,143700,1225957120,10220,10210,10220,10210,408
20240628,143600,1221791430,10210,10220,10230,10210,575
20240628,143500,1215917820,10230,10240,10240,10230,491
20240628,143400,1210891320,10230,10230,10240,10230,326
20240628,143300,1207555860,10230,10230,10230,10230,60
20240628,143200,1206942060,10230,10230,10230,10230,358
20240628,143100,1203279720,10230,10230,10240,10230,61
20240628,143000,1202655680,10230,10240,10240,10230,363
20240628,142900,1198938630,10240,10230,10240,10230,270
20240628,142800,1196174630,10240,10240,10240,10240,268
20240628,142700,1193430310,10240,10240,10240,10230,446
20240628,142600,1188866230,10230,10240,10240,10230,201
20240628,142500,1186808990,10240,10230,10240,10230,374
20240628,142400,1182982470,10230,10230,10230,10230,165
20240628,142300,1181294520,10230,10230,10230,10230,357
20240628,142200,1177642410,10230,10230,10230,10230,257
20240628,142100,1175013300,10230,10220,10230,10220,142
20240628,142000,1173561060,10220,10230,10240,10220,745
20240628,141900,1165941710,10240,10230,10240,10230,116
20240628,141800,1164754520,10240,10240,10240,10230,377
20240628,141700,1160894240,10240,10240,10240,10230,361
20240628,141600,1157197670,10240,10240,10240,10240,67
20240628,141500,1156511590,10240,10230,10240,10230,466
20240628,141400,1151740400,10240,10240,10240,10240,50
20240628,141300,1151228400,10240,10230,10240,10230,413
20240628,141200,1147002410,10240,10240,10240,10240,356
20240628,141100,1143356970,10220,10240,10240,10220,196
20240628,141000,1141351770,10230,10240,10240,10230,350
20240628,140900,1137770770,10240,10240,10240,10240,100
20240628,140800,1136746770,10240,10240,10240,10230,506
20240628,140700,1131566330,10230,10230,10230,10220,1446
20240628,140600,1116773790,10230,10230,10230,10220,268
20240628,140500,1114032480,10230,10220,10230,10220,300
20240628,140400,1110963910,10220,10220,10220,10220,215
20240628,140300,1108766610,10230,10220,10230,10220,1366
20240628,140200,1094803430,10200,10220,10220,10200,51
20240628,140100,1094282230,10220,10220,10220,10220,357
20240628,140000,1090633690,10220,10220,10220,10220,287
20240628,135900,1087700550,10220,10220,10220,10220,150
20240628,135800,1086167550,10220,10210,10220,10210,746
20240628,135700,1078547780,10220,10220,10220,10220,66
20240628,135600,1077873260,10210,10180,10210,10180,441
20240628,135500,1073371550,10210,10180,10210,10180,361
20240628,135400,1069685890,10180,10210,10210,10180,113
20240628,135300,1068534050,10210,10210,10210,10210,164
20240628,135200,1066859610,10210,10210,10210,10210,100
20240628,135100,1065838610,10210,10210,10210,10210,50
20240628,135000,1065328110,10210,10200,10210,10200,200
20240628,134900,1063286610,10200,10210,10210,10200,150
20240628,134800,1061755610,10210,10210,10220,10210,166
20240628,134700,1060060250,10220,10210,10220,10160,170
20240628,134600,1058324950,10220,10220,10220,10220,150
20240628,134500,1056791950,10220,10220,10220,10220,50
20240628,134400,1056280950,10220,10220,10220,10220,318
20240628,134300,1053030990,10200,10200,10200,10200,322
20240628,134200,1049746590,10200,10200,10200,10200,907
20240628,134100,1040495190,10200,10190,10200,10190,1108
20240628,134000,1029199310,10190,10190,10190,10190,60
20240628,133900,1028587910,10190,10170,10190,10150,1149
20240628,133800,1016915390,10190,10190,10190,10180,458
20240628,133700,1012248770,10190,10180,10190,10180,365
20240628,133600,1008532940,10180,10180,10180,10180,450
20240628,133500,1003951940,10160,10170,10180,10160,180
20240628,133400,1002121780,10170,10160,10170,10160,74
20240628,133300,1001369210,10170,10170,10170,10170,350
20240628,133200,997809710,10160,10180,10180,10160,400
20240628,133100,993743200,10170,10170,10180,10170,749
20240628,133000,986123900,10170,10180,10180,10170,152
20240628,132900,984576550,10180,10180,10180,10180,50
20240628,132800,984067550,10180,10180,10180,10180,150
20240628,132700,982540550,10180,10180,10180,10180,150
20240628,132600,981013550,10180,10180,10180,10180,13
20240628,132500,980881210,10170,10170,10170,10170,156
20240628,132400,979294690,10180,10180,10180,10180,650
20240628,132300,972677690,10180,10180,10180,10180,10
20240628,132200,972575890,10180,10180,10180,10180,100
20240628,132100,971557890,10150,10180,10180,10150,155
20240628,132000,969981640,10170,10170,10170,10170,0
20240628,131900,969981640,10170,10170,10170,10170,200
20240628,131800,967947640,10170,10170,10170,10170,100
20240628,131700,966930640,10170,10170,10170,10170,0
20240628,131600,966930640,10170,10170,10170,10170,100
20240628,131500,965913640,10140,10180,10180,10140,398
20240628,131400,961871990,10150,10180,10180,10150,492
20240628,131300,956877590,10180,10150,10180,10150,110
20240628,131200,955758090,10170,10170,10170,10170,0
20240628,131100,955758090,10170,10170,10170,10150,147
20240628,131000,954263300,10170,10180,10180,10170,163
20240628,130900,952604590,10180,10180,10180,10180,0
20240628,130800,952604590,10180,10180,10180,10180,100
20240628,130700,951586590,10180,10180,10180,10180,101
20240628,130600,950558410,10140,10150,10150,10140,2
20240628,130500,950538120,10140,10140,10170,10140,102
20240628,130400,949500840,10170,10160,10170,10140,184
20240628,130300,947630590,10140,10140,10140,10140,0
20240628,130200,947630590,10140,10140,10170,10140,102
20240628,130100,946593310,10170,10170,10170,10170,100
20240628,130000,945576310,10170,10170,10170,10170,0
20240628,125900,945576310,10170,10170,10170,10170,100
20240628,125800,944559310,10140,10140,10140,10140,63
20240628,125700,943920490,10160,10160,10160,10160,149
20240628,125600,942406650,10160,10160,10160,10160,100
20240628,125500,941390650,10150,10150,10150,10150,132
20240628,125400,940050850,10170,10170,10170,10170,100
20240628,125300,939033850,10170,10170,10170,10170,124
20240628,125200,937772770,10170,10170,10170,10170,0
20240628,125100,937772770,10170,10170,10170,10170,500
20240628,125000,932687770,10170,10170,10170,10170,150
20240628,124900,931162270,10150,10150,10150,10150,65
20240628,124800,930502520,10170,10170,10180,10170,900
20240628,124700,921348520,10170,10180,10180,10170,140
20240628,124600,919923720,10170,10170,10170,10170,0
20240628,124500,919923720,10170,10170,10180,10170,111
20240628,124400,918793850,10180,10170,10180,10170,100
20240628,124300,917776160,10150,10160,10160,10150,50
20240628,124200,917268650,10170,10170,10170,10170,110
20240628,124100,916149950,10170,10170,10170,10170,0
20240628,124000,916149950,10170,10150,10170,10150,300
20240628,123900,913102950,10170,10170,10170,10170,109
20240628,123800,911994420,10170,10170,10170,10170,50
20240628,123700,911485920,10170,10170,10170,10170,100
20240628,123600,910468920,10170,10170,10170,10170,242
20240628,123500,908007780,10170,10170,10170,10170,0
20240628,123400,908007780,10170,10150,10170,10150,102
20240628,123300,906970480,10170,10170,10170,10170,100
20240628,123200,905953480,10160,10150,10160,10150,403
20240628,123100,901863020,10150,10180,10180,10150,127
20240628,123000,900570220,10180,10180,10180,10180,450
20240628,122900,895989220,10180,10180,10180,10180,323
20240628,122800,892701080,10180,10180,10180,10180,100
20240628,122700,891683080,10180,10180,10180,10180,50
20240628,122600,891174080,10180,10180,10180,10180,400
20240628,122500,887102080,10180,10160,10180,10160,649
20240628,122400,880500910,10160,10160,10160,10160,80
20240628,122300,879688110,10160,10160,10160,10160,100
20240628,122200,878672110,10150,10110,10150,10110,6035
20240628,122100,817436370,10140,10140,10140,10140,0
20240628,122000,817436370,10140,10140,10140,10140,100
20240628,121900,816422370,10140,10140,10140,10140,125
20240628,121800,815154870,10130,10130,10130,10130,287
20240628,121700,812247560,10130,10130,10130,10130,100
20240628,121600,811234560,10130,10130,10130,10130,101
20240628,121500,810211430,10130,10130,10130,10130,0
20240628,121400,810211430,10130,10130,10130,10130,100
20240628,121300,809198430,10130,10130,10130,10130,100
20240628,121200,808185430,10120,10120,10120,10120,0
20240628,121100,808185430,10120,10100,10120,10100,101
20240628,121000,807163330,10100,10130,10130,10100,657
20240628,120900,800512630,10120,10120,10120,10120,100
20240628,120800,799500630,10120,10120,10120,10120,100
20240628,120700,798488630,10130,10130,10130,10130,39
20240628,120600,798093560,10110,10110,10110,10110,61
20240628,120500,797476850,10100,10130,10130,10100,1181
20240628,120400,785534960,10130,10130,10130,10130,0
20240628,120300,785534960,10130,10120,10130,10110,397
20240628,120200,781516940,10130,10130,10130,10130,100
20240628,120100,780503940,10130,10130,10130,10130,75
20240628,120000,779744190,10140,10140,10140,10140,100
20240628,115900,778730190,10140,10140,10140,10140,100
20240628,115800,777716190,10140,10140,10140,10140,0
20240628,115700,777716190,10140,10130,10140,10130,524
20240628,115600,772403830,10120,10140,10140,10120,257
20240628,115500,769801310,10140,10140,10140,10140,1418
20240628,115400,755422790,10140,10130,10140,10130,100
20240628,115300,754408890,10140,10140,10140,10140,0
20240628,115200,754408890,10140,10130,10140,10130,125
20240628,115100,753141420,10140,10130,10140,10130,126
20240628,115000,751863790,10130,10130,10130,10130,0
20240628,114900,751863790,10130,10130,10130,10130,100
20240628,114800,750850790,10130,10130,10130,10130,303
20240628,114700,747781400,10120,10120,10120,10120,200
20240628,114600,745757400,10130,10120,10130,10120,101
20240628,114500,744734280,10130,10130,10130,10120,136
20240628,114400,743356610,10120,10120,10130,10120,511
20240628,114300,738180290,10120,10120,10120,10120,1373
20240628,114200,724285530,10110,10110,10110,10110,100
20240628,114100,723274530,10110,10110,10110,10110,0
20240628,114000,723274530,10110,10100,10110,10100,110
20240628,113900,722162530,10110,10110,10110,10100,172
20240628,113800,720423620,10120,10080,10120,10080,2674
20240628,113700,693410790,10100,10100,10100,10080,524
20240628,113600,688118410,10080,10100,10100,10080,293
20240628,113500,685163710,10100,10080,10100,10080,120
20240628,113400,683952110,10080,10100,10100,10080,101
20240628,113300,682932030,10080,10080,10080,10080,33
20240628,113200,682599390,10080,10090,10100,10080,104
20240628,113100,681549060,10090,10090,10090,10090,150
20240628,113000,680035560,10090,10090,10090,10090,2
20240628,112900,680015380,10090,10080,10090,10080,1270
20240628,112800,667212790,10080,10070,10080,10070,100
20240628,112700,666204890,10080,10080,10080,10080,0
20240628,112600,666204890,10080,10080,10080,10080,100
20240628,112500,665196890,10070,10050,10070,10050,2123
20240628,112400,643850710,10050,10050,10050,10050,100
20240628,112300,642845710,10050,10050,10050,10040,222
20240628,112200,640614620,10040,10040,10040,10040,1160
20240628,112100,628968220,10040,10020,10040,10020,148
20240628,112000,627483260,10020,10030,10040,10020,101
20240628,111900,626470070,10010,10010,10010,10010,1
20240628,111800,626460060,10010,10010,10040,10010,152
20240628,111700,624935540,10010,10040,10040,10010,111
20240628,111600,623821130,10040,10040,10040,10040,0
20240628,111500,623821130,10040,10040,10040,10040,581
20240628,111400,617987890,10040,10040,10040,10040,100
20240628,111300,616983890,10010,10010,10010,10010,1
20240628,111200,616973880,10040,10040,10040,10040,100
20240628,111100,615969880,10000,10030,10040,10000,1102
20240628,111000,604908770,10000,10000,10000,10000,0
20240628,110900,604908770,10000,10020,10030,10000,101
20240628,110800,603895850,10000,10000,10000,10000,0
20240628,110700,603895850,10000,10000,10020,10000,102
20240628,110600,602873850,10000,10030,10030,10000,101
20240628,110500,601860850,10000,10000,10000,10000,1
20240628,110400,601850850,10030,10000,10030,10000,201
20240628,110300,599834850,10030,10000,10030,10000,616
20240628,110200,593656850,10000,10000,10030,10000,703
20240628,110100,586605850,10030,10030,10030,10030,100
20240628,110000,585602850,10000,10040,10040,10000,153
20240628,105900,584068850,10000,10030,10030,10000,122
20240628,105800,582846570,10040,10040,10040,10040,100
20240628,105700,581842570,10040,10040,10040,10040,100
20240628,105600,580838570,10040,10040,10040,10040,0
20240628,105500,580838570,10040,10040,10040,10040,100
20240628,105400,579834570,10040,10040,10040,10040,0
20240628,105300,579834570,10040,10040,10040,10040,120
20240628,105200,578629770,10040,10040,10040,10040,933
20240628,105100,569262450,10030,10030,10030,10030,118
20240628,105000,568078910,10040,10040,10040,10040,100
20240628,104900,567074910,10040,10040,10040,10040,101
20240628,104800,566060870,10030,10030,10030,10030,78
20240628,104700,565278530,10030,10030,10030,10030,22
20240628,104600,565057870,10040,10040,10040,10040,100
20240628,104500,564053870,10050,10050,10050,10050,0
20240628,104400,564053870,10050,10040,10050,10040,1823
20240628,104300,545749850,10040,10040,10040,10040,1024
20240628,104200,535468890,10040,10040,10040,10040,0
20240628,104100,535468890,10040,10030,10040,10030,111
20240628,104000,534354560,10040,10040,10040,10040,990
20240628,103900,524414960,10040,10040,10040,10040,0
20240628,103800,524414960,10040,10020,10040,9990,250
20240628,103700,521909760,10040,10040,10040,10040,0
20240628,103600,521909760,10040,10030,10040,10030,874
20240628,103500,513136530,10020,10020,10020,10020,1231
20240628,103400,500801910,10020,10030,10030,10020,215
20240628,103300,498646330,10030,10020,10030,10020,261
20240628,103200,496031050,10020,10020,10020,10020,100
20240628,103100,495029050,9990,9990,9990,9990,0
20240628,103000,495029050,9990,10020,10020,9990,208
20240628,102900,492946950,10020,10020,10020,10020,725
20240628,102800,485682450,10010,10010,10010,10010,105
20240628,102700,484631400,10010,10010,10010,10010,111
20240628,102600,483520290,10010,10010,10010,10010,100
20240628,102500,482519290,10010,10010,10010,10010,0
20240628,102400,482519290,10010,10010,10010,10000,102
20240628,102300,481499270,10010,10010,10010,10010,0
20240628,102200,481499270,10010,9970,10010,9970,101
20240628,102100,480488300,10010,10010,10010,10010,100
20240628,102000,479487300,10010,10010,10010,10010,0
20240628,101900,479487300,10010,10010,10010,10010,100
20240628,101800,478486300,10010,10010,10010,10010,100
20240628,101700,477485300,10020,10020,10020,10020,0
20240628,101600,477485300,10020,10020,10020,10020,100
20240628,101500,476483300,10020,9980,10020,9980,1230
20240628,101400,464194060,9980,9980,9990,9980,472
20240628,101300,459480200,9980,9970,9980,9970,13
20240628,101200,459350570,9990,9990,9990,9990,100
20240628,101100,458351570,9950,9970,9970,9950,235
20240628,101000,456011160,9970,9970,9970,9970,100
20240628,100900,455014160,9970,9990,9990,9970,185
20240628,100800,453167710,9990,9990,9990,9990,0
20240628,100700,453167710,9990,9980,9990,9980,200
20240628,100600,451170690,9980,9990,9990,9980,301
20240628,100500,448166700,9990,9990,9990,9990,1
20240628,100400,448156710,9990,9990,9990,9990,36
20240628,100300,447797070,10000,10000,10000,10000,0
20240628,100200,447797070,10000,10000,10000,10000,0
20240628,100100,447797070,10000,9960,10000,9960,1015
20240628,100000,437650920,9960,9960,9960,9960,3
20240628,095900,437621040,9950,9960,9960,9950,200
20240628,095800,435629650,9960,9960,9960,9960,0
20240628,095700,435629650,9960,9960,9990,9960,129
20240628,095600,434344660,9990,9990,9990,9990,0
20240628,095500,434344660,9990,9990,9990,9950,41
20240628,095400,433936630,9990,9990,9990,9990,0
20240628,095300,433936630,9990,9970,9990,9940,5364
20240628,095200,380583200,9960,9980,9980,9960,2138
20240628,095100,359256960,10000,10010,10010,10000,370
20240628,095000,355556560,10010,10010,10010,10010,118
20240628,094900,354375380,10020,10020,10020,10020,164
20240628,094800,352732100,10030,10030,10030,10030,128
20240628,094700,351448260,10010,10010,10010,10010,0
20240628,094600,351448260,10010,10010,10010,10010,0
20240628,094500,351448260,10010,10030,10030,10010,170
20240628,094400,349744100,10010,10010,10010,10010,251
20240628,094300,347231590,10010,10020,10020,10010,156
20240628,094200,345668890,10020,10020,10020,10020,120
20240628,094100,344466490,10020,10040,10040,10020,169
20240628,094000,342773090,10030,10030,10030,10030,0
20240628,093900,342773090,10030,10020,10030,10020,6702
20240628,093800,275592040,10020,9990,10020,9990,1118
20240628,093700,264421100,9990,9990,9990,9990,97
20240628,093600,263452070,9990,9990,10000,9980,1722
20240628,093500,246243240,9990,9980,9990,9980,361
20240628,093400,242640450,9980,9960,9980,9950,985
20240628,093300,232838550,9950,9940,9970,9940,537
20240628,093200,227494590,9950,10000,10000,9940,4624
20240628,093100,181405960,10000,10050,10050,10000,6645
20240628,093000,114823670,10060,10060,10060,10060,20
20240628,092900,114622470,10050,10060,10060,10050,264
20240628,092800,111968450,10060,10060,10060,10060,579
20240628,092700,106143710,10080,10080,10080,10080,8
20240628,092600,106063070,10090,10090,10090,10090,0
20240628,092500,106063070,10090,10090,10090,10090,0
20240628,092400,106063070,10090,10090,10090,10090,0
20240628,092300,106063070,10090,10090,10090,10090,19
20240628,092200,105871360,10090,10090,10090,10090,0
20240628,092100,105871360,10090,10050,10090,10050,205
20240628,092000,103811070,10050,10050,10050,10040,846
20240628,091900,95309620,10050,10050,10050,10050,0
20240628,091800,95309620,10050,10070,10070,10050,1769
20240628,091700,77530960,10080,10060,10080,10060,294
20240628,091600,74568340,10050,10050,10050,10050,46
20240628,091500,74106040,10060,10070,10070,10060,1015
20240628,091400,63887100,10080,10080,10080,10080,12
20240628,091300,63766140,10080,10080,10080,10080,188
20240628,091200,61871100,10080,10100,10100,10080,889
20240628,091100,52906220,10080,10080,10080,10080,73
20240628,091000,52170380,10070,10080,10080,10070,660
20240628,090900,45518580,10100,10090,10120,10080,898
20240628,090800,36458020,10100,10110,10110,10100,1845
20240628,090700,17820800,10110,10110,10110,10110,16
20240628,090600,17659040,10110,10130,10130,10110,200
20240628,090500,15634760,10120,10120,10120,10120,12
20240628,090400,15513320,10120,10140,10140,10110,61
20240628,090300,14895100,10140,10140,10140,10140,6
20240628,090200,14834260,10100,10120,10160,10100,680
20240628,090100,7955740,10120,10150,10150,10120,300
20240628,090000,4918240,10170,10120,10170,10110,485