KissMeData/089890/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,200500,10163509740,18910,18910,18910,18910,8450
20240628,200400,10163509740,18910,18910,18910,18910,0
20240628,200300,10163509740,18910,18910,18910,18910,0
20240628,200200,10163509740,18910,18910,18910,18910,0
20240628,200100,10163509740,18910,18910,18910,18910,0
20240628,200000,10163509740,18910,18910,18910,18910,0
20240628,195900,10163509740,18910,18910,18910,18910,0
20240628,195800,10163509740,18910,18910,18910,18910,0
20240628,195700,10163509740,18910,18910,18910,18910,0
20240628,195600,10163509740,18910,18910,18910,18910,0
20240628,195500,10163509740,18910,18910,18910,18910,0
20240628,195400,10163509740,18910,18910,18910,18910,0
20240628,195300,10163509740,18910,18910,18910,18910,0
20240628,195200,10163509740,18910,18910,18910,18910,0
20240628,195100,10163509740,18910,18910,18910,18910,0
20240628,195000,10163509740,18910,18910,18910,18910,0
20240628,194900,10163509740,18910,18910,18910,18910,0
20240628,194800,10163509740,18910,18910,18910,18910,0
20240628,194700,10163509740,18910,18910,18910,18910,0
20240628,194600,10163509740,18910,18910,18910,18910,0
20240628,194500,10163509740,18910,18910,18910,18910,0
20240628,194400,10163509740,18910,18910,18910,18910,0
20240628,194300,10163509740,18910,18910,18910,18910,0
20240628,194200,10163509740,18910,18910,18910,18910,0
20240628,194100,10163509740,18910,18910,18910,18910,0
20240628,194000,10163509740,18910,18910,18910,18910,0
20240628,193900,10163509740,18910,18910,18910,18910,0
20240628,193800,10163509740,18910,18910,18910,18910,0
20240628,193700,10163509740,18910,18910,18910,18910,0
20240628,193600,10163509740,18910,18910,18910,18910,0
20240628,193500,10163509740,18910,18910,18910,18910,8450
20240628,193400,10163509740,18910,18910,18910,18910,0
20240628,193300,10163509740,18910,18910,18910,18910,0
20240628,193200,10163509740,18910,18910,18910,18910,0
20240628,193100,10163509740,18910,18910,18910,18910,0
20240628,193000,10163509740,18910,18910,18910,18910,0
20240628,192900,10163509740,18910,18910,18910,18910,0
20240628,192800,10163509740,18910,18910,18910,18910,0
20240628,192700,10163509740,18910,18910,18910,18910,0
20240628,192600,10163509740,18910,18910,18910,18910,0
20240628,192500,10163509740,18910,18910,18910,18910,0
20240628,192400,10163509740,18910,18910,18910,18910,0
20240628,192300,10163509740,18910,18910,18910,18910,0
20240628,192200,10163509740,18910,18910,18910,18910,0
20240628,192100,10163509740,18910,18910,18910,18910,0
20240628,192000,10163509740,18910,18910,18910,18910,0
20240628,191900,10163509740,18910,18910,18910,18910,0
20240628,191800,10163509740,18910,18910,18910,18910,0
20240628,191700,10163509740,18910,18910,18910,18910,0
20240628,191600,10163509740,18910,18910,18910,18910,0
20240628,191500,10163509740,18910,18910,18910,18910,0
20240628,191400,10163509740,18910,18910,18910,18910,0
20240628,191300,10163509740,18910,18910,18910,18910,0
20240628,191200,10163509740,18910,18910,18910,18910,0
20240628,191100,10163509740,18910,18910,18910,18910,0
20240628,191000,10163509740,18910,18910,18910,18910,0
20240628,190900,10163509740,18910,18910,18910,18910,0
20240628,190800,10163509740,18910,18910,18910,18910,0
20240628,190700,10163509740,18910,18910,18910,18910,0
20240628,190600,10163509740,18910,18910,18910,18910,0
20240628,190500,10163509740,18910,18910,18910,18910,8450
20240628,190400,10163509740,18910,18910,18910,18910,0
20240628,190300,10163509740,18910,18910,18910,18910,0
20240628,190200,10163509740,18910,18910,18910,18910,0
20240628,190100,10163509740,18910,18910,18910,18910,0
20240628,190000,10163509740,18910,18910,18910,18910,0
20240628,185900,10163509740,18910,18910,18910,18910,0
20240628,185800,10163509740,18910,18910,18910,18910,0
20240628,185700,10163509740,18910,18910,18910,18910,0
20240628,185600,10163509740,18910,18910,18910,18910,0
20240628,185500,10163509740,18910,18910,18910,18910,0
20240628,185400,10163509740,18910,18910,18910,18910,0
20240628,185300,10163509740,18910,18910,18910,18910,0
20240628,185200,10163509740,18910,18910,18910,18910,0
20240628,185100,10163509740,18910,18910,18910,18910,0
20240628,185000,10163509740,18910,18910,18910,18910,0
20240628,184900,10163509740,18910,18910,18910,18910,0
20240628,184800,10163509740,18910,18910,18910,18910,0
20240628,184700,10163509740,18910,18910,18910,18910,0
20240628,184600,10163509740,18910,18910,18910,18910,0
20240628,184500,10163509740,18910,18910,18910,18910,0
20240628,184400,10163509740,18910,18910,18910,18910,0
20240628,184300,10163509740,18910,18910,18910,18910,0
20240628,184200,10163509740,18910,18910,18910,18910,0
20240628,184100,10163509740,18910,18910,18910,18910,0
20240628,184000,10163509740,18910,18910,18910,18910,0
20240628,183900,10163509740,18910,18910,18910,18910,0
20240628,183800,10163509740,18910,18910,18910,18910,0
20240628,183700,10163509740,18910,18910,18910,18910,0
20240628,183600,10163509740,18910,18910,18910,18910,0
20240628,183500,10163509740,18910,18910,18910,18910,8450
20240628,183400,10163509740,18910,18910,18910,18910,0
20240628,183300,10163509740,18910,18910,18910,18910,0
20240628,183200,10163509740,18910,18910,18910,18910,0
20240628,183100,10163509740,18910,18910,18910,18910,0
20240628,183000,10163509740,18910,18910,18910,18910,0
20240628,182900,10163509740,18910,18910,18910,18910,0
20240628,182800,10163509740,18910,18910,18910,18910,0
20240628,182700,10163509740,18910,18910,18910,18910,0
20240628,182600,10163509740,18910,18910,18910,18910,0
20240628,182500,10163509740,18910,18910,18910,18910,0
20240628,182400,10163509740,18910,18910,18910,18910,0
20240628,182300,10163509740,18910,18910,18910,18910,0
20240628,182200,10163509740,18910,18910,18910,18910,0
20240628,182100,10163509740,18910,18910,18910,18910,0
20240628,182000,10163509740,18910,18910,18910,18910,0
20240628,181900,10163509740,18910,18910,18910,18910,0
20240628,181800,10163509740,18910,18910,18910,18910,0
20240628,181700,10163509740,18910,18910,18910,18910,0
20240628,181600,10163509740,18910,18910,18910,18910,0
20240628,181500,10163509740,18910,18910,18910,18910,0
20240628,181400,10163509740,18910,18910,18910,18910,0
20240628,181300,10163509740,18910,18910,18910,18910,0
20240628,181200,10163509740,18910,18910,18910,18910,0
20240628,181100,10163509740,18910,18910,18910,18910,0
20240628,181000,10163509740,18910,18910,18910,18910,0
20240628,180900,10163509740,18910,18910,18910,18910,0
20240628,180800,10163509740,18910,18910,18910,18910,0
20240628,180700,10163509740,18910,18910,18910,18910,0
20240628,180600,10163509740,18910,18910,18910,18910,0
20240628,180500,10163509740,18910,18910,18910,18910,8450
20240628,180400,10163509740,18910,18910,18910,18910,0
20240628,180300,10163509740,18910,18910,18910,18910,0
20240628,180200,10163509740,18910,18910,18910,18910,0
20240628,180100,10163509740,18910,18910,18910,18910,0
20240628,180000,10163509740,18910,18910,18910,18910,0
20240628,175900,10163509740,18910,18910,18910,18910,0
20240628,175800,10163509740,18910,18910,18910,18910,0
20240628,175700,10163509740,18910,18910,18910,18910,0
20240628,175600,10163509740,18910,18910,18910,18910,0
20240628,175500,10163509740,18910,18910,18910,18910,0
20240628,175400,10163509740,18910,18910,18910,18910,0
20240628,175300,10163509740,18910,18910,18910,18910,0
20240628,175200,10163509740,18910,18910,18910,18910,0
20240628,175100,10163509740,18910,18910,18910,18910,0
20240628,175000,10163509740,18910,18910,18910,18910,0
20240628,174900,10163509740,18910,18910,18910,18910,0
20240628,174800,10163509740,18910,18910,18910,18910,0
20240628,174700,10163509740,18910,18910,18910,18910,0
20240628,174600,10163509740,18910,18910,18910,18910,0
20240628,174500,10163509740,18910,18910,18910,18910,0
20240628,174400,10163509740,18910,18910,18910,18910,0
20240628,174300,10163509740,18910,18910,18910,18910,0
20240628,174200,10163509740,18910,18910,18910,18910,0
20240628,174100,10163509740,18910,18910,18910,18910,0
20240628,174000,10163509740,18910,18910,18910,18910,0
20240628,173900,10163509740,18910,18910,18910,18910,0
20240628,173800,10163509740,18910,18910,18910,18910,0
20240628,173700,10163509740,18910,18910,18910,18910,0
20240628,173600,10163509740,18910,18910,18910,18910,0
20240628,173500,10163509740,18910,18910,18910,18910,8450
20240628,173400,10163509740,18910,18910,18910,18910,0
20240628,173300,10163509740,18910,18910,18910,18910,0
20240628,173200,10163509740,18910,18910,18910,18910,0
20240628,173100,10163509740,18910,18910,18910,18910,0
20240628,173000,10163509740,18910,18910,18910,18910,0
20240628,172900,10163509740,18910,18910,18910,18910,0
20240628,172800,10163509740,18910,18910,18910,18910,0
20240628,172700,10163509740,18910,18910,18910,18910,0
20240628,172600,10163509740,18910,18910,18910,18910,0
20240628,172500,10163509740,18910,18910,18910,18910,0
20240628,172400,10163509740,18910,18910,18910,18910,0
20240628,172300,10163509740,18910,18910,18910,18910,0
20240628,172200,10163509740,18910,18910,18910,18910,0
20240628,172100,10163509740,18910,18910,18910,18910,0
20240628,172000,10163509740,18910,18910,18910,18910,0
20240628,171900,10163509740,18910,18910,18910,18910,0
20240628,171800,10163509740,18910,18910,18910,18910,0
20240628,171700,10163509740,18910,18910,18910,18910,0
20240628,171600,10163509740,18910,18910,18910,18910,0
20240628,171500,10163509740,18910,18910,18910,18910,0
20240628,171400,10163509740,18910,18910,18910,18910,0
20240628,171300,10163509740,18910,18910,18910,18910,0
20240628,171200,10163509740,18910,18910,18910,18910,0
20240628,171100,10163509740,18910,18910,18910,18910,0
20240628,171000,10163509740,18910,18910,18910,18910,0
20240628,170900,10163509740,18910,18910,18910,18910,0
20240628,170800,10163509740,18910,18910,18910,18910,0
20240628,170700,10163509740,18910,18910,18910,18910,0
20240628,170600,10163509740,18910,18910,18910,18910,0
20240628,170500,10163509740,18910,18910,18910,18910,8450
20240628,170400,10163509740,18910,18910,18910,18910,0
20240628,170300,10163509740,18910,18910,18910,18910,0
20240628,170200,10163509740,18910,18910,18910,18910,0
20240628,170100,10163509740,18910,18910,18910,18910,0
20240628,170000,10163509740,18910,18910,18910,18910,0
20240628,165900,10163509740,18910,18910,18910,18910,0
20240628,165800,10163509740,18910,18910,18910,18910,0
20240628,165700,10163509740,18910,18910,18910,18910,0
20240628,165600,10163509740,18910,18910,18910,18910,0
20240628,165500,10163509740,18910,18910,18910,18910,0
20240628,165400,10163509740,18910,18910,18910,18910,0
20240628,165300,10163509740,18910,18910,18910,18910,0
20240628,165200,10163509740,18910,18910,18910,18910,0
20240628,165100,10163509740,18910,18910,18910,18910,0
20240628,165000,10163509740,18910,18910,18910,18910,0
20240628,164900,10163509740,18910,18910,18910,18910,0
20240628,164800,10163509740,18910,18910,18910,18910,0
20240628,164700,10163509740,18910,18910,18910,18910,0
20240628,164600,10163509740,18910,18910,18910,18910,0
20240628,164500,10163509740,18910,18910,18910,18910,0
20240628,164400,10163509740,18910,18910,18910,18910,0
20240628,164300,10163509740,18910,18910,18910,18910,0
20240628,164200,10163509740,18910,18910,18910,18910,0
20240628,164100,10163509740,18910,18910,18910,18910,0
20240628,164000,10163509740,18910,18910,18910,18910,0
20240628,163900,10163509740,18910,18910,18910,18910,0
20240628,163800,10163509740,18910,18910,18910,18910,0
20240628,163700,10163509740,18910,18910,18910,18910,0
20240628,163600,10163509740,18910,18910,18910,18910,0
20240628,163500,10163509740,18910,18910,18910,18910,8450
20240628,163400,10163509740,18910,18910,18910,18910,0
20240628,163300,10163509740,18910,18910,18910,18910,0
20240628,163200,10163509740,18910,18910,18910,18910,0
20240628,163100,10163509740,18910,18910,18910,18910,0
20240628,163000,10163509740,18910,18910,18910,18910,0
20240628,162900,10163509740,18910,18910,18910,18910,0
20240628,162800,10163509740,18910,18910,18910,18910,0
20240628,162700,10163509740,18910,18910,18910,18910,0
20240628,162600,10163509740,18910,18910,18910,18910,0
20240628,162500,10163509740,18910,18910,18910,18910,0
20240628,162400,10163509740,18910,18910,18910,18910,0
20240628,162300,10163509740,18910,18910,18910,18910,0
20240628,162200,10163509740,18910,18910,18910,18910,0
20240628,162100,10163509740,18910,18910,18910,18910,0
20240628,162000,10163509740,18910,18910,18910,18910,0
20240628,161900,10163509740,18910,18910,18910,18910,0
20240628,161800,10163509740,18910,18910,18910,18910,0
20240628,161700,10163509740,18910,18910,18910,18910,0
20240628,161600,10163509740,18910,18910,18910,18910,0
20240628,161500,10163509740,18910,18910,18910,18910,0
20240628,161400,10163509740,18910,18910,18910,18910,0
20240628,161300,10163509740,18910,18910,18910,18910,0
20240628,161200,10163509740,18910,18910,18910,18910,0
20240628,161100,10163509740,18910,18910,18910,18910,0
20240628,161000,10163509740,18910,18910,18910,18910,0
20240628,160900,10163509740,18910,18910,18910,18910,0
20240628,160800,10163509740,18910,18910,18910,18910,0
20240628,160700,10163509740,18910,18910,18910,18910,0
20240628,160600,10163509740,18910,18910,18910,18910,0
20240628,160500,10163509740,18910,18910,18910,18910,8450
20240628,160400,10163509740,18910,18910,18910,18910,0
20240628,160300,10163509740,18910,18910,18910,18910,0
20240628,160200,10163509740,18910,18910,18910,18910,0
20240628,160100,10163509740,18910,18910,18910,18910,0
20240628,160000,10163509740,18910,18910,18910,18910,0
20240628,155900,10163509740,18910,18910,18910,18910,0
20240628,155800,10163509740,18910,18910,18910,18910,0
20240628,155700,10163509740,18910,18910,18910,18910,0
20240628,155600,10163509740,18910,18910,18910,18910,0
20240628,155500,10163509740,18910,18910,18910,18910,0
20240628,155400,10163509740,18910,18910,18910,18910,0
20240628,155300,10163509740,18910,18910,18910,18910,0
20240628,155200,10163509740,18910,18910,18910,18910,0
20240628,155100,10163509740,18910,18910,18910,18910,0
20240628,155000,10163509740,18910,18910,18910,18910,0
20240628,154900,10163509740,18910,18910,18910,18910,0
20240628,154800,10163509740,18910,18910,18910,18910,0
20240628,154700,10163509740,18910,18910,18910,18910,0
20240628,154600,10163509740,18910,18910,18910,18910,0
20240628,154500,10163509740,18910,18910,18910,18910,0
20240628,154400,10163509740,18910,18910,18910,18910,0
20240628,154300,10163509740,18910,18910,18910,18910,0
20240628,154200,10163509740,18910,18910,18910,18910,0
20240628,154100,10163509740,18910,18910,18910,18910,0
20240628,154000,10163509740,18910,18910,18910,18910,0
20240628,153900,10163509740,18910,18910,18910,18910,0
20240628,153800,10163509740,18910,18910,18910,18910,0
20240628,153700,10163509740,18910,18910,18910,18910,0
20240628,153600,10163509740,18910,18910,18910,18910,0
20240628,153500,10163509740,18910,18910,18910,18910,8450
20240628,153400,10163509740,18910,18910,18910,18910,0
20240628,153300,10163509740,18910,18910,18910,18910,0
20240628,153200,10163509740,18910,18910,18910,18910,0
20240628,153100,10163509740,18910,18910,18910,18910,0
20240628,153000,10163509740,18910,18910,18910,18910,8450
20240628,152900,10003720240,18750,18750,18750,18750,0
20240628,152800,10003720240,18750,18750,18750,18750,0
20240628,152700,10003720240,18750,18750,18750,18750,0
20240628,152600,10003720240,18750,18750,18750,18750,0
20240628,152500,10003720240,18750,18750,18750,18750,0
20240628,152400,10003720240,18750,18750,18750,18750,0
20240628,152300,10003720240,18750,18750,18750,18750,0
20240628,152200,10003720240,18750,18750,18750,18750,0
20240628,152100,10003720240,18750,18750,18750,18750,0
20240628,152000,10003720240,18750,18750,18750,18750,0
20240628,151900,10003720240,18750,18820,18820,18750,1103
20240628,151800,9983014820,18820,18830,18830,18820,102
20240628,151700,9981094180,18760,18770,18830,18760,1462
20240628,151600,9953660660,18770,18770,18770,18770,560
20240628,151500,9943149460,18770,18790,18830,18770,579
20240628,151400,9932271570,18780,18790,18790,18780,18
20240628,151300,9931933410,18790,18800,18800,18790,534
20240628,151200,9921898420,18800,18860,18860,18800,497
20240628,151100,9912543320,18860,18860,18860,18860,160
20240628,151000,9909525720,18870,18870,18870,18870,2
20240628,150900,9909487980,18760,18800,18800,18750,5185
20240628,150800,9812184780,18880,18850,18880,18790,1822
20240628,150700,9777894190,18880,18830,18880,18830,289
20240628,150600,9772442720,18880,18820,18880,18810,549
20240628,150500,9762094970,18880,18810,18880,18810,378
20240628,150400,9754959800,18880,18880,18880,18800,755
20240628,150300,9740743680,18880,18890,18890,18880,82
20240628,150200,9739194910,18890,18860,18890,18850,242
20240628,150100,9734625790,18850,18850,18850,18850,185
20240628,150000,9731138540,18850,18850,18850,18800,55
20240628,145900,9730101840,18850,18820,18850,18820,484
20240628,145800,9720981510,18800,18810,18810,18790,200
20240628,145700,9717220290,18790,18800,18800,18790,507
20240628,145600,9707689380,18800,18800,18800,18790,593
20240628,145500,9696542080,18800,18800,18800,18800,784
20240628,145400,9681802880,18800,18800,18850,18800,510
20240628,145300,9672213380,18850,18850,18850,18850,270
20240628,145200,9667123880,18810,18800,18810,18800,72
20240628,145100,9665769680,18800,18800,18800,18800,6
20240628,145000,9665656880,18800,18780,18800,18780,49
20240628,144900,9664736200,18800,18800,18800,18800,351
20240628,144800,9658137400,18810,18830,18830,18810,775
20240628,144700,9643551170,18850,18850,18850,18830,355
20240628,144600,9636859440,18850,18850,18850,18850,249
20240628,144500,9632165790,18860,18870,18890,18860,369
20240628,144400,9625203960,18870,18890,18890,18860,412
20240628,144300,9617429200,18880,18890,18890,18880,99
20240628,144200,9615559190,18890,18900,18900,18890,176
20240628,144100,9612233810,18860,18920,18920,18860,228
20240628,144000,9607921650,18920,18870,18920,18870,204
20240628,143900,9604069170,18940,18910,18940,18870,187
20240628,143800,9600529320,18910,18920,18920,18900,214
20240628,143700,9596482150,18920,18920,18920,18920,118
20240628,143600,9594249590,18910,18900,18910,18900,426
20240628,143500,9586197330,18900,18900,18900,18890,280
20240628,143400,9580906830,18900,18900,18900,18900,57
20240628,143300,9579829530,18900,18900,18900,18860,145
20240628,143200,9577089430,18900,18860,18900,18860,368
20240628,143100,9570142030,18860,18900,18900,18860,75
20240628,143000,9568724770,18900,18890,18900,18890,102
20240628,142900,9566797050,18900,18890,18900,18890,195
20240628,142800,9563111660,18890,18880,18890,18880,138
20240628,142700,9560504910,18890,18890,18890,18890,92
20240628,142600,9558767030,18880,18880,18880,18880,200
20240628,142500,9554991030,18890,18890,18890,18890,213
20240628,142400,9550967460,18800,18800,18800,18800,4
20240628,142300,9550892260,18800,18890,18890,18800,446
20240628,142200,9542488620,18820,18890,18890,18820,63
20240628,142100,9541302730,18900,18800,18900,18800,1780
20240628,142000,9507719160,18800,18800,18800,18800,100
20240628,141900,9505839160,18760,18770,18770,18760,335
20240628,141800,9499551470,18800,18790,18800,18790,353
20240628,141700,9492915110,18800,18800,18800,18800,101
20240628,141600,9491016310,18800,18800,18800,18800,0
20240628,141500,9491016310,18800,18800,18800,18800,0
20240628,141400,9491016310,18800,18800,18800,18800,100
20240628,141300,9489136310,18750,18750,18750,18730,1067
20240628,141200,9469135470,18740,18740,18740,18740,71
20240628,141100,9467804930,18800,18780,18800,18750,2941
20240628,141000,9412634440,18780,18830,18830,18780,1916
20240628,140900,9376601070,18830,18810,18830,18810,133
20240628,140800,9374097100,18830,18810,18830,18810,214
20240628,140700,9370069760,18810,18810,18810,18810,0
20240628,140600,9370069760,18810,18850,18850,18810,528
20240628,140500,9360119120,18850,18860,18860,18850,833
20240628,140400,9344411690,18870,18870,18870,18870,132
20240628,140300,9341920850,18870,18880,18900,18870,233
20240628,140200,9337519830,18900,18900,18900,18900,123
20240628,140100,9335195130,18860,18860,18860,18860,140
20240628,140000,9332554730,18860,18870,18900,18850,2838
20240628,135900,9279027420,18900,18870,18900,18870,142
20240628,135800,9276344820,18870,18920,18920,18870,1167
20240628,135700,9254283340,18920,18920,18920,18920,300
20240628,135600,9248607340,18930,18900,18930,18900,605
20240628,135500,9237171030,18900,18850,18900,18850,48
20240628,135400,9236264570,18850,18850,18850,18850,22
20240628,135300,9235849870,18850,18880,18880,18850,218
20240628,135200,9231737570,18870,18850,18870,18850,3
20240628,135100,9231681000,18850,18850,18850,18850,396
20240628,135000,9224216400,18800,18810,18840,18800,120
20240628,134900,9221956310,18810,18800,18850,18800,1046
20240628,134800,9202282950,18800,18750,18800,18750,1576
20240628,134700,9172717510,18750,18700,18760,18700,304
20240628,134600,9167021610,18700,18700,18700,18690,654
20240628,134500,9154791910,18700,18740,18740,18700,657
20240628,134400,9142484930,18750,18750,18750,18750,123
20240628,134300,9140178680,18740,18740,18740,18740,14
20240628,134200,9139916320,18680,18690,18690,18680,529
20240628,134100,9130032990,18740,18700,18740,18670,2214
20240628,134000,9088662300,18700,18690,18700,18690,462
20240628,133900,9080023100,18690,18690,18690,18690,119
20240628,133800,9077798990,18690,18800,18800,18680,230
20240628,133700,9073487290,18800,18670,18800,18670,1962
20240628,133600,9036822060,18670,18670,18670,18670,65
20240628,133500,9035608510,18670,18720,18720,18670,551
20240628,133400,9025307600,18720,18720,18720,18720,2
20240628,133300,9025270160,18730,18730,18730,18650,187
20240628,133200,9021780200,18650,18660,18700,18640,4150
20240628,133100,8944376090,18660,18680,18700,18650,764
20240628,133000,8930116330,18670,18830,18830,18670,7789
20240628,132900,8784056690,18830,18860,18860,18810,995
20240628,132800,8765321790,18860,18840,18860,18840,480
20240628,132700,8756270500,18860,18870,18870,18860,70
20240628,132600,8754950250,18870,18810,18870,18810,319
20240628,132500,8748943320,18800,18880,18880,18800,883
20240628,132400,8732324640,18820,18880,18880,18820,3490
20240628,132300,8666524190,18910,18910,18910,18910,100
20240628,132200,8664633190,18880,18930,18930,18870,1236
20240628,132100,8641277020,18930,18930,18930,18930,0
20240628,132000,8641277020,18930,18950,18950,18930,771
20240628,131900,8626669570,18930,18960,18960,18930,711
20240628,131800,8613198110,18960,18980,18980,18950,69
20240628,131700,8611889510,18980,18980,18980,18950,77
20240628,131600,8610428170,18940,18940,18940,18940,31
20240628,131500,8609841030,18940,18950,18950,18940,206
20240628,131400,8605938240,18950,18910,18950,18910,64
20240628,131300,8604725500,18900,18900,18900,18900,5
20240628,131200,8604631000,18880,18880,18900,18880,24
20240628,131100,8604177480,18880,18890,18900,18880,833
20240628,131000,8588440310,18880,18910,18910,18880,726
20240628,130900,8574719860,18920,18910,18920,18910,80
20240628,130800,8573206560,18910,18900,18910,18890,253
20240628,130700,8568423880,18910,18930,18930,18910,2072
20240628,130600,8529227220,18930,18940,18940,18930,433
20240628,130500,8521030520,18950,18940,18950,18940,113
20240628,130400,8518889300,18930,18940,18940,18930,34
20240628,130300,8518245660,18940,18940,18940,18940,25
20240628,130200,8517772160,18950,18950,18950,18950,113
20240628,130100,8515630810,18950,18950,18950,18950,134
20240628,130000,8513091510,18950,18880,18950,18860,345
20240628,125900,8506580710,18970,19020,19020,18860,5271
20240628,125800,8407025960,19000,18980,19000,18980,345
20240628,125700,8400476310,18980,18900,18990,18890,122
20240628,125600,8398168920,18900,19010,19060,18880,4172
20240628,125500,8319171990,19060,19100,19100,19000,1252
20240628,125400,8295303670,19100,18960,19140,18960,1427
20240628,125300,8268037080,18960,19000,19050,18960,788
20240628,125200,8253074200,19000,19000,19000,18950,2339
20240628,125100,8208659600,19000,19080,19120,19000,3598
20240628,125000,8140169350,19080,19080,19080,19080,44
20240628,124900,8139329830,19050,19050,19050,19050,1157
20240628,124800,8117288980,19050,19050,19050,19050,10
20240628,124700,8117098480,19070,19050,19070,19030,783
20240628,124600,8102182490,19050,19060,19060,19050,1108
20240628,124500,8081064110,19020,19080,19080,19020,675
20240628,124400,8068206820,19080,19110,19110,19050,1378
20240628,124300,8041911170,19110,19110,19110,19110,124
20240628,124200,8039541530,19110,19180,19180,19110,32
20240628,124100,8038929660,19180,19110,19180,19080,359
20240628,124000,8032063780,19120,19190,19190,19120,101
20240628,123900,8030132590,19110,19190,19190,19110,465
20240628,123800,8021240560,19200,19130,19200,19130,393
20240628,123700,8013706930,19140,19220,19230,19140,2469
20240628,123600,7966277590,19220,19140,19220,19140,3702
20240628,123500,7895202270,19130,19060,19140,19060,3088
20240628,123400,7836266910,19060,19060,19060,18980,2006
20240628,123300,7798111910,19060,19060,19060,19050,2617
20240628,123200,7748235590,19060,19170,19170,19050,1335
20240628,123100,7722754400,19170,19230,19230,19080,680
20240628,123000,7709718750,19230,19170,19240,19070,14821
20240628,122900,7426303520,19170,19170,19170,19140,997
20240628,122800,7407191060,19170,19130,19170,19110,57
20240628,122700,7406100650,19130,19140,19140,19100,427
20240628,122600,7397934520,19170,19120,19170,19110,170
20240628,122500,7394676310,19110,19100,19190,19100,442
20240628,122400,7386200800,19100,19170,19170,19100,85
20240628,122300,7384571480,19100,19100,19160,19100,110
20240628,122200,7382464480,19170,19160,19170,19100,158
20240628,122100,7379437200,19100,19100,19100,19090,23
20240628,122000,7378997910,19160,19140,19160,19090,256
20240628,121900,7374095540,19150,19100,19150,19100,713
20240628,121800,7360457980,19100,19070,19100,19070,111
20240628,121700,7358338700,19120,19070,19120,19070,97
20240628,121600,7356484810,19120,19070,19120,19070,657
20240628,121500,7343952520,19070,19140,19150,19070,101
20240628,121400,7342018850,19140,19130,19140,19130,169
20240628,121300,7338784880,19130,19120,19130,19100,146
20240628,121200,7335993200,19120,19120,19130,19060,398
20240628,121100,7328384340,19130,19070,19130,19070,262
20240628,121000,7323375860,19060,19110,19170,19060,1821
20240628,120900,7288574690,19070,19120,19120,19070,135
20240628,120800,7285998490,19120,19060,19120,19040,4593
20240628,120700,7198278800,19050,19010,19050,19010,730
20240628,120600,7184382970,19010,19010,19010,19010,201
20240628,120500,7180561960,19000,18990,19000,18990,327
20240628,120400,7174349170,18990,18990,18990,18990,20
20240628,120300,7173969370,19000,19030,19030,19000,77
20240628,120200,7172506010,19030,19030,19030,18940,251
20240628,120100,7167734970,19030,18970,19030,18910,3710
20240628,120000,7097218070,18970,18900,18970,18900,125
20240628,115900,7094847030,18970,18930,18970,18900,1817
20240628,115800,7060462410,18930,18930,18930,18930,129
20240628,115700,7058020440,18930,18970,18970,18930,480
20240628,115600,7048934000,18970,18970,18970,18970,227
20240628,115500,7044627810,18920,18940,18940,18920,325
20240628,115400,7038474630,18950,18950,18960,18950,70
20240628,115300,7037148120,18970,18940,18970,18940,400
20240628,115200,7029569120,18970,18970,18970,18970,178
20240628,115100,7026192460,18930,18930,18980,18930,264
20240628,115000,7021184340,18960,18940,18960,18940,1025
20240628,114900,7001759470,18940,18890,18950,18890,424
20240628,114800,6993744900,18960,18960,18960,18890,262
20240628,114700,6988793720,18960,18970,18970,18960,299
20240628,114600,6983122690,18970,18900,18970,18880,434
20240628,114500,6974917050,18920,18900,18920,18870,2015
20240628,114400,6936832520,18900,18900,18900,18900,101
20240628,114300,6934923620,18870,18880,18900,18870,271
20240628,114200,6929808820,18900,18900,18900,18900,195
20240628,114100,6926123320,18930,18930,18940,18910,318
20240628,114000,6920104870,18930,18930,18930,18930,44
20240628,113900,6919271950,18930,18930,18930,18930,26
20240628,113800,6918779770,18950,18880,18950,18880,311
20240628,113700,6912901020,18870,18900,18910,18870,311
20240628,113600,6907027680,18900,18900,18900,18900,65
20240628,113500,6905799180,18900,18900,18950,18880,309
20240628,113400,6899956110,18890,18890,18960,18890,413
20240628,113300,6892153970,18890,18960,18960,18890,2398
20240628,113200,6846777850,18970,18980,19000,18960,585
20240628,113100,6835677380,18980,18960,18990,18960,130
20240628,113000,6833211250,18960,18990,18990,18950,62
20240628,112900,6832036010,18990,18960,18990,18950,319
20240628,112800,6825985240,18960,18950,18960,18940,25
20240628,112700,6825511620,18950,18970,18980,18940,957
20240628,112600,6807379650,18970,18970,18980,18950,213
20240628,112500,6803338430,18970,18940,18970,18940,58
20240628,112400,6802239380,18970,18930,18970,18930,174
20240628,112300,6798943930,18930,18920,18930,18900,522
20240628,112200,6789070390,18910,18930,18930,18910,549
20240628,112100,6778682750,18930,18900,18930,18890,384
20240628,112000,6771426220,18890,18890,18890,18890,70
20240628,111900,6770103920,18890,18880,18890,18870,837
20240628,111800,6754294160,18880,18880,18880,18870,47
20240628,111700,6753407190,18890,18890,18890,18890,157
20240628,111600,6750441460,18890,18900,18900,18850,173
20240628,111500,6747173260,18920,18860,18930,18850,499
20240628,111400,6737757470,18880,18880,18880,18880,100
20240628,111300,6735869470,18840,18850,18850,18840,374
20240628,111200,6728823110,18850,18880,18880,18850,850
20240628,111100,6712788700,18880,18830,18880,18830,396
20240628,111000,6705319740,18820,18800,18880,18800,121
20240628,110900,6703041530,18880,18730,18880,18730,5632
20240628,110800,6597082770,18740,18860,18860,18740,5823
20240628,110700,6487696010,18860,18930,18930,18860,1893
20240628,110600,6451923730,18930,18900,18930,18890,720
20240628,110500,6438316340,18890,18910,18910,18890,1925
20240628,110400,6401933810,18920,18990,18990,18910,6669
20240628,110300,6275590760,18980,18980,19030,18980,351
20240628,110200,6268923550,18980,19050,19050,18980,521
20240628,110100,6259011980,18970,19000,19000,18970,2104
20240628,110000,6219089450,19000,19020,19060,18970,7718
20240628,105900,6072457700,19020,19120,19120,19020,7086
20240628,105800,5937215630,19130,19180,19180,19130,875
20240628,105700,5920457340,19180,19130,19180,19100,2619
20240628,105600,5870384030,19140,19360,19360,19140,11033
20240628,105500,5657956230,19360,19350,19370,19350,63
20240628,105400,5656736930,19350,19350,19380,19350,466
20240628,105300,5647718420,19350,19390,19390,19350,1196
20240628,105200,5624551990,19400,19400,19400,19380,140
20240628,105100,5621838750,19370,19370,19420,19370,191
20240628,105000,5618139030,19370,19480,19480,19360,461
20240628,104900,5609194520,19480,19450,19480,19380,2127
20240628,104800,5567928070,19450,19410,19450,19410,14
20240628,104700,5567656280,19410,19430,19490,19410,482
20240628,104600,5558278950,19480,19480,19480,19430,122
20240628,104500,5555902440,19490,19490,19490,19490,1
20240628,104400,5555882950,19390,19380,19490,19380,151
20240628,104300,5552945560,19490,19380,19490,19370,364
20240628,104200,5545881830,19370,19400,19420,19370,791
20240628,104100,5530537310,19420,19490,19490,19400,1690
20240628,104000,5497691850,19440,19530,19560,19440,1637
20240628,103900,5465798510,19530,19550,19560,19520,681
20240628,103800,5452502290,19550,19550,19570,19520,532
20240628,103700,5442110080,19520,19590,19590,19520,1311
20240628,103600,5416440700,19590,19580,19590,19550,3377
20240628,103500,5350313130,19580,19520,19580,19520,5221
20240628,103400,5248318300,19490,19520,19520,19470,1837
20240628,103300,5212491160,19520,19500,19520,19500,1060
20240628,103200,5191800420,19520,19440,19530,19440,3433
20240628,103100,5124948210,19430,19410,19430,19400,631
20240628,103000,5112690210,19350,19340,19430,19340,4554
20240628,102900,5024601680,19340,19340,19370,19330,1372
20240628,102800,4998063560,19340,19350,19370,19340,1000
20240628,102700,4978718980,19350,19400,19400,19350,423
20240628,102600,4970526890,19400,19410,19460,19400,776
20240628,102500,4955452370,19410,19420,19420,19410,679
20240628,102400,4942272280,19410,19420,19460,19410,533
20240628,102300,4931906330,19420,19410,19470,19410,267
20240628,102200,4926717590,19470,19440,19490,19400,786
20240628,102100,4911425500,19400,19350,19500,19350,2472
20240628,102000,4863290610,19340,19330,19450,19330,1014
20240628,101900,4843601960,19390,19390,19390,19330,666
20240628,101800,4830703090,19390,19370,19390,19370,428
20240628,101700,4822410200,19310,19350,19350,19310,1000
20240628,101600,4803078030,19390,19380,19390,19340,441
20240628,101500,4794529980,19340,19360,19390,19340,579
20240628,101400,4783320270,19320,19340,19360,19310,1309
20240628,101300,4758027090,19360,19340,19360,19330,1156
20240628,101200,4735672610,19340,19400,19400,19340,2224
20240628,101100,4692576460,19400,19440,19440,19400,13
20240628,101000,4692324140,19450,19410,19460,19380,1396
20240628,100900,4665225370,19420,19430,19470,19420,1557
20240628,100800,4634961190,19430,19490,19490,19430,52
20240628,100700,4633947770,19490,19490,19490,19440,1571
20240628,100600,4603371020,19530,19500,19530,19500,428
20240628,100500,4595020340,19500,19500,19540,19490,207
20240628,100400,4590983830,19550,19500,19550,19490,504
20240628,100300,4581142800,19540,19500,19540,19470,1780
20240628,100200,4546427270,19500,19500,19500,19500,196
20240628,100100,4542605270,19500,19540,19540,19500,482
20240628,100000,4533188760,19530,19460,19540,19460,722
20240628,095900,4519102040,19470,19470,19500,19450,920
20240628,095800,4501194870,19520,19490,19520,19480,931
20240628,095700,4483051860,19490,19500,19540,19490,740
20240628,095600,4468605310,19540,19550,19550,19540,2
20240628,095500,4468566220,19550,19520,19590,19500,1229
20240628,095400,4444557660,19520,19600,19600,19520,2647
20240628,095300,4392729810,19600,19590,19600,19580,1514
20240628,095200,4363060110,19590,19590,19590,19580,915
20240628,095100,4345140860,19590,19560,19600,19530,1181
20240628,095000,4322014010,19550,19600,19600,19550,388
20240628,094900,4314419710,19550,19590,19600,19550,2722
20240628,094800,4261131860,19590,19540,19590,19530,3667
20240628,094700,4189368120,19470,19560,19580,19470,1570
20240628,094600,4158699780,19580,19480,19600,19480,6320
20240628,094500,4035055110,19480,19390,19480,19360,885
20240628,094400,4017861130,19390,19450,19470,19390,721
20240628,094300,4003868300,19480,19500,19500,19390,1498
20240628,094200,3974755810,19470,19480,19550,19470,2638
20240628,094100,3923317490,19440,19460,19470,19410,741
20240628,094000,3908900010,19460,19360,19470,19360,2776
20240628,093900,3855008710,19370,19290,19370,19220,1825
20240628,093800,3819791510,19290,19330,19330,19220,481
20240628,093700,3810530940,19330,19290,19330,19220,3703
20240628,093600,3739186080,19320,19370,19370,19320,846
20240628,093500,3722825590,19320,19280,19370,19280,1365
20240628,093400,3696470640,19330,19380,19380,19270,5641
20240628,093300,3587612160,19320,19320,19390,19310,837
20240628,093200,3571441650,19390,19390,19400,19300,4337
20240628,093100,3487618750,19400,19540,19550,19400,8213
20240628,093000,3327681170,19520,19570,19620,19510,7009
20240628,092900,3190326240,19570,19480,19570,19480,6873
20240628,092800,3056057030,19470,19550,19560,19470,5603
20240628,092700,2946748520,19560,19520,19560,19500,16589
20240628,092600,2622689240,19520,19500,19520,19450,1581
20240628,092500,2591875050,19470,19480,19510,19440,1753
20240628,092400,2557719450,19460,19500,19530,19460,8765
20240628,092300,2386780570,19490,19480,19490,19480,2950
20240628,092200,2329292610,19480,19450,19490,19450,6874
20240628,092100,2195385310,19440,19400,19450,19380,2032
20240628,092000,2155904790,19440,19450,19450,19400,1862
20240628,091900,2119737630,19460,19300,19460,19300,3434
20240628,091800,2053061190,19390,19380,19390,19270,2564
20240628,091700,2003488280,19390,19390,19400,19380,611
20240628,091600,1991636200,19400,19410,19410,19310,1677
20240628,091500,1959128720,19410,19240,19410,19230,4793
20240628,091400,1866573250,19230,19280,19280,19230,1206
20240628,091300,1843358610,19240,19220,19290,19220,120
20240628,091200,1841045940,19220,19340,19340,19210,3249
20240628,091100,1778450570,19340,19290,19340,19210,1924
20240628,091000,1741290850,19290,19160,19290,19160,1513
20240628,090900,1712283950,19160,19330,19330,19160,1401
20240628,090800,1685321910,19330,19180,19340,19180,2525
20240628,090700,1636676810,19170,19170,19240,19120,4127
20240628,090600,1557594860,19180,19370,19450,19180,6238
20240628,090500,1437220990,19450,19540,19560,19380,10561
20240628,090400,1231365320,19540,19400,19540,19370,13404
20240628,090300,970044410,19370,19450,19450,19270,7260
20240628,090200,829370810,19490,19500,19540,19400,11800
20240628,090100,599338570,19500,19380,19540,19250,17146
20240628,090000,266707870,19380,19000,19490,19000,13594