KissMeData/067390/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,195000,21106171400,663,663,663,663,197639
20240628,194900,21106171400,663,663,663,663,0
20240628,194800,21106171400,663,663,663,663,0
20240628,194700,21106171400,663,663,663,663,0
20240628,194600,21106171400,663,663,663,663,0
20240628,194500,21106171400,663,663,663,663,0
20240628,194400,21106171400,663,663,663,663,0
20240628,194300,21106171400,663,663,663,663,0
20240628,194200,21106171400,663,663,663,663,0
20240628,194100,21106171400,663,663,663,663,0
20240628,194000,21106171400,663,663,663,663,0
20240628,193900,21106171400,663,663,663,663,0
20240628,193800,21106171400,663,663,663,663,0
20240628,193700,21106171400,663,663,663,663,0
20240628,193600,21106171400,663,663,663,663,0
20240628,193500,21106171400,663,663,663,663,0
20240628,193400,21106171400,663,663,663,663,0
20240628,193300,21106171400,663,663,663,663,0
20240628,193200,21106171400,663,663,663,663,0
20240628,193100,21106171400,663,663,663,663,0
20240628,193000,21106171400,663,663,663,663,0
20240628,192900,21106171400,663,663,663,663,0
20240628,192800,21106171400,663,663,663,663,0
20240628,192700,21106171400,663,663,663,663,0
20240628,192600,21106171400,663,663,663,663,0
20240628,192500,21106171400,663,663,663,663,0
20240628,192400,21106171400,663,663,663,663,0
20240628,192300,21106171400,663,663,663,663,0
20240628,192200,21106171400,663,663,663,663,0
20240628,192100,21106171400,663,663,663,663,0
20240628,192000,21106171400,663,663,663,663,197639
20240628,191900,21106171400,663,663,663,663,0
20240628,191800,21106171400,663,663,663,663,0
20240628,191700,21106171400,663,663,663,663,0
20240628,191600,21106171400,663,663,663,663,0
20240628,191500,21106171400,663,663,663,663,0
20240628,191400,21106171400,663,663,663,663,0
20240628,191300,21106171400,663,663,663,663,0
20240628,191200,21106171400,663,663,663,663,0
20240628,191100,21106171400,663,663,663,663,0
20240628,191000,21106171400,663,663,663,663,0
20240628,190900,21106171400,663,663,663,663,0
20240628,190800,21106171400,663,663,663,663,0
20240628,190700,21106171400,663,663,663,663,0
20240628,190600,21106171400,663,663,663,663,0
20240628,190500,21106171400,663,663,663,663,0
20240628,190400,21106171400,663,663,663,663,0
20240628,190300,21106171400,663,663,663,663,0
20240628,190200,21106171400,663,663,663,663,0
20240628,190100,21106171400,663,663,663,663,0
20240628,190000,21106171400,663,663,663,663,0
20240628,185900,21106171400,663,663,663,663,0
20240628,185800,21106171400,663,663,663,663,0
20240628,185700,21106171400,663,663,663,663,0
20240628,185600,21106171400,663,663,663,663,0
20240628,185500,21106171400,663,663,663,663,0
20240628,185400,21106171400,663,663,663,663,0
20240628,185300,21106171400,663,663,663,663,0
20240628,185200,21106171400,663,663,663,663,0
20240628,185100,21106171400,663,663,663,663,0
20240628,185000,21106171400,663,663,663,663,197639
20240628,184900,21106171400,663,663,663,663,0
20240628,184800,21106171400,663,663,663,663,0
20240628,184700,21106171400,663,663,663,663,0
20240628,184600,21106171400,663,663,663,663,0
20240628,184500,21106171400,663,663,663,663,0
20240628,184400,21106171400,663,663,663,663,0
20240628,184300,21106171400,663,663,663,663,0
20240628,184200,21106171400,663,663,663,663,0
20240628,184100,21106171400,663,663,663,663,0
20240628,184000,21106171400,663,663,663,663,0
20240628,183900,21106171400,663,663,663,663,0
20240628,183800,21106171400,663,663,663,663,0
20240628,183700,21106171400,663,663,663,663,0
20240628,183600,21106171400,663,663,663,663,0
20240628,183500,21106171400,663,663,663,663,0
20240628,183400,21106171400,663,663,663,663,0
20240628,183300,21106171400,663,663,663,663,0
20240628,183200,21106171400,663,663,663,663,0
20240628,183100,21106171400,663,663,663,663,0
20240628,183000,21106171400,663,663,663,663,0
20240628,182900,21106171400,663,663,663,663,0
20240628,182800,21106171400,663,663,663,663,0
20240628,182700,21106171400,663,663,663,663,0
20240628,182600,21106171400,663,663,663,663,0
20240628,182500,21106171400,663,663,663,663,0
20240628,182400,21106171400,663,663,663,663,0
20240628,182300,21106171400,663,663,663,663,0
20240628,182200,21106171400,663,663,663,663,0
20240628,182100,21106171400,663,663,663,663,0
20240628,182000,21106171400,663,663,663,663,197639
20240628,181900,21106171400,663,663,663,663,0
20240628,181800,21106171400,663,663,663,663,0
20240628,181700,21106171400,663,663,663,663,0
20240628,181600,21106171400,663,663,663,663,0
20240628,181500,21106171400,663,663,663,663,0
20240628,181400,21106171400,663,663,663,663,0
20240628,181300,21106171400,663,663,663,663,0
20240628,181200,21106171400,663,663,663,663,0
20240628,181100,21106171400,663,663,663,663,0
20240628,181000,21106171400,663,663,663,663,0
20240628,180900,21106171400,663,663,663,663,0
20240628,180800,21106171400,663,663,663,663,0
20240628,180700,21106171400,663,663,663,663,0
20240628,180600,21106171400,663,663,663,663,0
20240628,180500,21106171400,663,663,663,663,0
20240628,180400,21106171400,663,663,663,663,0
20240628,180300,21106171400,663,663,663,663,0
20240628,180200,21106171400,663,663,663,663,0
20240628,180100,21106171400,663,663,663,663,0
20240628,180000,21106171400,663,663,663,663,0
20240628,175900,21106171400,663,663,663,663,0
20240628,175800,21106171400,663,663,663,663,0
20240628,175700,21106171400,663,663,663,663,0
20240628,175600,21106171400,663,663,663,663,0
20240628,175500,21106171400,663,663,663,663,0
20240628,175400,21106171400,663,663,663,663,0
20240628,175300,21106171400,663,663,663,663,0
20240628,175200,21106171400,663,663,663,663,0
20240628,175100,21106171400,663,663,663,663,0
20240628,175000,21106171400,663,663,663,663,197639
20240628,174900,21106171400,663,663,663,663,0
20240628,174800,21106171400,663,663,663,663,0
20240628,174700,21106171400,663,663,663,663,0
20240628,174600,21106171400,663,663,663,663,0
20240628,174500,21106171400,663,663,663,663,0
20240628,174400,21106171400,663,663,663,663,0
20240628,174300,21106171400,663,663,663,663,0
20240628,174200,21106171400,663,663,663,663,0
20240628,174100,21106171400,663,663,663,663,0
20240628,174000,21106171400,663,663,663,663,0
20240628,173900,21106171400,663,663,663,663,0
20240628,173800,21106171400,663,663,663,663,0
20240628,173700,21106171400,663,663,663,663,0
20240628,173600,21106171400,663,663,663,663,0
20240628,173500,21106171400,663,663,663,663,0
20240628,173400,21106171400,663,663,663,663,0
20240628,173300,21106171400,663,663,663,663,0
20240628,173200,21106171400,663,663,663,663,0
20240628,173100,21106171400,663,663,663,663,0
20240628,173000,21106171400,663,663,663,663,0
20240628,172900,21106171400,663,663,663,663,0
20240628,172800,21106171400,663,663,663,663,0
20240628,172700,21106171400,663,663,663,663,0
20240628,172600,21106171400,663,663,663,663,0
20240628,172500,21106171400,663,663,663,663,0
20240628,172400,21106171400,663,663,663,663,0
20240628,172300,21106171400,663,663,663,663,0
20240628,172200,21106171400,663,663,663,663,0
20240628,172100,21106171400,663,663,663,663,0
20240628,172000,21106171400,663,663,663,663,197639
20240628,171900,21106171400,663,663,663,663,0
20240628,171800,21106171400,663,663,663,663,0
20240628,171700,21106171400,663,663,663,663,0
20240628,171600,21106171400,663,663,663,663,0
20240628,171500,21106171400,663,663,663,663,0
20240628,171400,21106171400,663,663,663,663,0
20240628,171300,21106171400,663,663,663,663,0
20240628,171200,21106171400,663,663,663,663,0
20240628,171100,21106171400,663,663,663,663,0
20240628,171000,21106171400,663,663,663,663,0
20240628,170900,21106171400,663,663,663,663,0
20240628,170800,21106171400,663,663,663,663,0
20240628,170700,21106171400,663,663,663,663,0
20240628,170600,21106171400,663,663,663,663,0
20240628,170500,21106171400,663,663,663,663,0
20240628,170400,21106171400,663,663,663,663,0
20240628,170300,21106171400,663,663,663,663,0
20240628,170200,21106171400,663,663,663,663,0
20240628,170100,21106171400,663,663,663,663,0
20240628,170000,21106171400,663,663,663,663,0
20240628,165900,21106171400,663,663,663,663,0
20240628,165800,21106171400,663,663,663,663,0
20240628,165700,21106171400,663,663,663,663,0
20240628,165600,21106171400,663,663,663,663,0
20240628,165500,21106171400,663,663,663,663,0
20240628,165400,21106171400,663,663,663,663,0
20240628,165300,21106171400,663,663,663,663,0
20240628,165200,21106171400,663,663,663,663,0
20240628,165100,21106171400,663,663,663,663,0
20240628,165000,21106171400,663,663,663,663,197639
20240628,164900,21106171400,663,663,663,663,0
20240628,164800,21106171400,663,663,663,663,0
20240628,164700,21106171400,663,663,663,663,0
20240628,164600,21106171400,663,663,663,663,0
20240628,164500,21106171400,663,663,663,663,0
20240628,164400,21106171400,663,663,663,663,0
20240628,164300,21106171400,663,663,663,663,0
20240628,164200,21106171400,663,663,663,663,0
20240628,164100,21106171400,663,663,663,663,0
20240628,164000,21106171400,663,663,663,663,0
20240628,163900,21106171400,663,663,663,663,0
20240628,163800,21106171400,663,663,663,663,0
20240628,163700,21106171400,663,663,663,663,0
20240628,163600,21106171400,663,663,663,663,0
20240628,163500,21106171400,663,663,663,663,0
20240628,163400,21106171400,663,663,663,663,0
20240628,163300,21106171400,663,663,663,663,0
20240628,163200,21106171400,663,663,663,663,0
20240628,163100,21106171400,663,663,663,663,0
20240628,163000,21106171400,663,663,663,663,0
20240628,162900,21106171400,663,663,663,663,0
20240628,162800,21106171400,663,663,663,663,0
20240628,162700,21106171400,663,663,663,663,0
20240628,162600,21106171400,663,663,663,663,0
20240628,162500,21106171400,663,663,663,663,0
20240628,162400,21106171400,663,663,663,663,0
20240628,162300,21106171400,663,663,663,663,0
20240628,162200,21106171400,663,663,663,663,0
20240628,162100,21106171400,663,663,663,663,0
20240628,162000,21106171400,663,663,663,663,197639
20240628,161900,21106171400,663,663,663,663,0
20240628,161800,21106171400,663,663,663,663,0
20240628,161700,21106171400,663,663,663,663,0
20240628,161600,21106171400,663,663,663,663,0
20240628,161500,21106171400,663,663,663,663,0
20240628,161400,21106171400,663,663,663,663,0
20240628,161300,21106171400,663,663,663,663,0
20240628,161200,21106171400,663,663,663,663,0
20240628,161100,21106171400,663,663,663,663,0
20240628,161000,21106171400,663,663,663,663,0
20240628,160900,21106171400,663,663,663,663,0
20240628,160800,21106171400,663,663,663,663,0
20240628,160700,21106171400,663,663,663,663,0
20240628,160600,21106171400,663,663,663,663,0
20240628,160500,21106171400,663,663,663,663,0
20240628,160400,21106171400,663,663,663,663,0
20240628,160300,21106171400,663,663,663,663,0
20240628,160200,21106171400,663,663,663,663,0
20240628,160100,21106171400,663,663,663,663,0
20240628,160000,21106171400,663,663,663,663,0
20240628,155900,21106171400,663,663,663,663,0
20240628,155800,21106171400,663,663,663,663,0
20240628,155700,21106171400,663,663,663,663,0
20240628,155600,21106171400,663,663,663,663,0
20240628,155500,21106171400,663,663,663,663,0
20240628,155400,21106171400,663,663,663,663,0
20240628,155300,21106171400,663,663,663,663,0
20240628,155200,21106171400,663,663,663,663,0
20240628,155100,21106171400,663,663,663,663,0
20240628,155000,21106171400,663,663,663,663,197639
20240628,154900,21106171400,663,663,663,663,0
20240628,154800,21106171400,663,663,663,663,0
20240628,154700,21106171400,663,663,663,663,0
20240628,154600,21106171400,663,663,663,663,0
20240628,154500,21106171400,663,663,663,663,0
20240628,154400,21106171400,663,663,663,663,0
20240628,154300,21106171400,663,663,663,663,0
20240628,154200,21106171400,663,663,663,663,0
20240628,154100,21106171400,663,663,663,663,0
20240628,154000,21106171400,663,663,663,663,0
20240628,153900,21106171400,663,663,663,663,0
20240628,153800,21106171400,663,663,663,663,0
20240628,153700,21106171400,663,663,663,663,0
20240628,153600,21106171400,663,663,663,663,0
20240628,153500,21106171400,663,663,663,663,0
20240628,153400,21106171400,663,663,663,663,0
20240628,153300,21106171400,663,663,663,663,0
20240628,153200,21106171400,663,663,663,663,0
20240628,153100,21106171400,663,663,663,663,0
20240628,153000,21106171400,663,663,663,663,197639
20240628,152900,20975136743,664,664,664,664,0
20240628,152800,20975136743,664,664,664,664,0
20240628,152700,20975136743,664,664,664,664,0
20240628,152600,20975136743,664,664,664,664,0
20240628,152500,20975136743,664,664,664,664,0
20240628,152400,20975136743,664,664,664,664,0
20240628,152300,20975136743,664,664,664,664,0
20240628,152200,20975136743,664,664,664,664,0
20240628,152100,20975136743,664,664,664,664,0
20240628,152000,20975136743,664,664,664,664,0
20240628,151900,20975136743,664,667,670,661,75643
20240628,151800,20924925831,670,665,670,665,23596
20240628,151700,20909175104,666,670,670,665,55789
20240628,151600,20872052750,670,673,673,670,3277
20240628,151500,20869854975,674,671,674,666,35883
20240628,151400,20845816295,672,671,672,670,8005
20240628,151300,20840445695,672,671,672,671,2148
20240628,151200,20839004139,671,672,672,671,17251
20240628,151100,20827422777,672,671,675,671,15445
20240628,151000,20817025443,672,670,672,665,23820
20240628,150900,20801080935,670,668,670,667,9211
20240628,150800,20794924470,668,665,668,665,6545
20240628,150700,20790555433,668,668,669,665,8058
20240628,150600,20785174764,668,669,669,664,5392
20240628,150500,20781586623,667,664,670,664,15815
20240628,150400,20771037311,664,660,665,660,68
20240628,150300,20770992213,665,665,666,660,10491
20240628,150200,20764045207,665,665,665,661,1406
20240628,150100,20763115757,664,663,664,659,31315
20240628,150000,20742437764,663,662,663,660,9825
20240628,145900,20735940455,663,665,665,660,12936
20240628,145800,20727387250,665,662,665,661,8081
20240628,145700,20722016550,664,661,664,661,4397
20240628,145600,20719105838,661,661,664,660,10198
20240628,145500,20712368737,665,663,665,660,16176
20240628,145400,20701668194,661,661,665,659,80692
20240628,145300,20648347391,661,666,666,661,25455
20240628,145200,20631474836,666,666,669,664,10448
20240628,145100,20624527500,665,665,668,665,634
20240628,145000,20624105884,665,674,674,665,47070
20240628,144900,20592595944,674,677,677,674,3406
20240628,144800,20590296646,677,676,678,673,5531
20240628,144700,20586554840,673,678,678,672,12165
20240628,144600,20578357448,679,682,683,671,13732
20240628,144500,20569082757,684,676,686,674,73744
20240628,144400,20518853719,676,671,676,671,15132
20240628,144300,20508675998,672,669,672,669,16774
20240628,144200,20497434804,670,667,670,667,493
20240628,144100,20497105017,666,665,666,663,16294
20240628,144000,20486270712,664,665,666,664,4297
20240628,143900,20483412508,666,671,671,665,7082
20240628,143800,20478695561,671,671,672,666,7853
20240628,143700,20473433695,672,671,673,670,8803
20240628,143600,20467529856,670,669,670,667,19815
20240628,143500,20454261897,670,668,670,665,13334
20240628,143400,20445349660,668,663,670,663,45059
20240628,143300,20415364569,663,660,663,660,735
20240628,143200,20414879408,663,662,663,662,2278
20240628,143100,20413371368,662,662,662,657,5265
20240628,143000,20409898789,662,662,663,662,1281
20240628,142900,20409050765,662,663,663,657,10283
20240628,142800,20402262252,663,664,664,662,4098
20240628,142700,20399549019,664,660,664,659,5270
20240628,142600,20396061005,661,659,661,656,20601
20240628,142500,20382491991,659,660,660,655,33551
20240628,142400,20360413406,657,660,662,657,6881
20240628,142300,20355878933,662,660,664,660,9317
20240628,142200,20349716455,664,657,664,655,53141
20240628,142100,20314739589,657,660,660,655,49169
20240628,142000,20282492723,660,660,661,656,6258
20240628,141900,20278369908,662,666,666,656,70472
20240628,141800,20231957698,664,665,667,661,14676
20240628,141700,20222244794,667,666,669,662,7327
20240628,141600,20217383191,666,665,666,661,14729
20240628,141500,20207630238,665,665,665,664,2129
20240628,141400,20206215735,666,667,669,664,2583
20240628,141300,20204495789,670,665,670,664,3746
20240628,141200,20201999801,665,666,666,665,6096
20240628,141100,20197945383,665,665,666,665,6234
20240628,141000,20193795706,666,663,666,662,6721
20240628,140900,20189329715,665,666,666,660,74004
20240628,140800,20140348115,666,668,668,664,8062
20240628,140700,20134980900,670,665,672,663,15984
20240628,140600,20124346491,666,670,670,665,38019
20240628,140500,20099016011,670,671,672,670,4344
20240628,140400,20096101787,671,668,671,666,11000
20240628,140300,20088750047,667,670,672,666,20009
20240628,140200,20075400966,674,669,674,666,50857
20240628,140100,20041475443,674,677,677,668,112381
20240628,140000,19966051962,680,682,685,673,61342
20240628,135900,19924632157,682,679,683,676,15221
20240628,135800,19914279004,679,679,679,675,4745
20240628,135700,19911069313,679,681,681,675,13709
20240628,135600,19901776682,681,684,684,672,24054
20240628,135500,19885494189,683,688,688,678,35189
20240628,135400,19861476763,688,687,689,686,10569
20240628,135300,19854210209,687,686,690,685,26082
20240628,135200,19836292402,687,680,687,680,48515
20240628,135100,19803104175,681,680,682,679,6638
20240628,135000,19798580545,680,678,680,677,3891
20240628,134900,19795940432,678,681,682,677,32816
20240628,134800,19773600376,681,677,681,675,18299
20240628,134700,19761168740,678,677,680,676,14528
20240628,134600,19751316022,678,672,679,672,16948
20240628,134500,19739877222,673,668,673,664,9839
20240628,134400,19733288238,664,667,668,664,8672
20240628,134300,19727506988,667,665,667,664,6052
20240628,134200,19723481167,664,667,667,664,366
20240628,134100,19723237226,667,668,669,667,4989
20240628,134000,19719906278,668,661,668,661,19154
20240628,133900,19707190775,660,663,663,660,16254
20240628,133800,19696448780,663,665,666,663,8016
20240628,133700,19691125106,664,665,665,664,8694
20240628,133600,19685346179,665,661,665,660,49012
20240628,133500,19652982570,661,666,667,661,23705
20240628,133400,19637271428,665,668,668,664,20569
20240628,133300,19623549895,670,665,670,665,42317
20240628,133200,19595372483,665,661,665,660,48287
20240628,133100,19563372059,661,670,670,660,82658
20240628,133000,19508516666,669,670,670,666,25825
20240628,132900,19491274601,669,670,673,669,10652
20240628,132800,19484138446,670,677,677,669,33879
20240628,132700,19461348489,677,678,678,677,7716
20240628,132600,19456122966,677,676,678,675,10277
20240628,132500,19449171277,674,678,680,674,13693
20240628,132400,19439879765,678,676,678,673,50935
20240628,132300,19405504721,676,673,676,672,9879
20240628,132200,19398859999,676,676,678,673,59920
20240628,132100,19358357987,676,676,676,674,1889
20240628,132000,19357082830,674,675,676,674,2760
20240628,131900,19355219691,675,676,676,674,4608
20240628,131800,19352108986,676,672,676,671,14880
20240628,131700,19342095366,673,674,675,673,358
20240628,131600,19341854272,674,671,674,670,9667
20240628,131500,19335368657,671,672,673,670,29404
20240628,131400,19315649564,672,673,675,672,15117
20240628,131300,19305483605,673,676,676,672,292
20240628,131200,19305287303,676,677,677,669,22121
20240628,131100,19290435011,677,678,680,672,31988
20240628,131000,19268810717,677,675,682,674,11175
20240628,130900,19261235817,677,671,678,670,82683
20240628,130800,19205490267,671,674,674,671,2998
20240628,130700,19203473780,675,675,675,673,13718
20240628,130600,19194228504,675,674,675,673,7778
20240628,130500,19188982042,673,675,675,672,4479
20240628,130400,19185969969,675,677,677,670,8266
20240628,130300,19180420224,677,672,682,666,63507
20240628,130200,19137932788,669,679,684,668,97314
20240628,130100,19072669231,680,683,683,680,4744
20240628,130000,19069436193,684,680,684,680,5341
20240628,125900,19065793478,671,685,688,671,76372
20240628,125800,19014145787,688,679,693,679,9355
20240628,125700,19007736834,679,686,686,679,50656
20240628,125600,18973309013,680,684,690,680,44348
20240628,125500,18943099990,684,689,692,683,31296
20240628,125400,18921634734,693,690,695,689,2309
20240628,125300,18920034904,687,686,690,686,3957
20240628,125200,18917312351,686,690,690,686,58003
20240628,125100,18877432357,690,692,693,690,29890
20240628,125000,18856790678,692,692,692,691,4804
20240628,124900,18853467327,692,690,692,690,2774
20240628,124800,18851551254,691,693,694,690,56510
20240628,124700,18812484958,694,694,694,692,31939
20240628,124600,18790365783,694,694,695,693,4166
20240628,124500,18787476225,694,695,696,694,6391
20240628,124400,18783037159,694,695,695,694,4186
20240628,124300,18780131424,696,694,696,694,2068
20240628,124200,18778695006,694,695,695,694,10307
20240628,124100,18771539952,695,699,699,693,4552
20240628,124000,18768371101,695,699,699,695,13558
20240628,123900,18758935404,699,700,702,699,11069
20240628,123800,18751179583,700,702,703,700,18094
20240628,123700,18738504671,701,703,703,701,29338
20240628,123600,18717906755,703,697,703,697,15857
20240628,123500,18706808107,697,701,704,697,28694
20240628,123400,18686719900,701,702,705,700,10509
20240628,123300,18679341941,702,699,707,699,67339
20240628,123200,18632051992,700,697,700,696,21832
20240628,123100,18616809340,696,695,697,695,6371
20240628,123000,18612371638,692,694,696,691,7809
20240628,122900,18606949841,694,694,695,690,7753
20240628,122800,18601585250,694,691,695,690,31725
20240628,122700,18579634210,693,694,694,691,4348
20240628,122600,18576627676,694,689,694,689,22003
20240628,122500,18561440773,690,694,694,689,18528
20240628,122400,18548644627,690,695,695,690,56574
20240628,122300,18509598901,690,698,699,690,65952
20240628,122200,18463926396,697,695,697,694,15929
20240628,122100,18452837694,696,696,696,693,566
20240628,122000,18452443901,692,693,696,691,16944
20240628,121900,18440694042,694,694,694,691,20587
20240628,121800,18426464141,694,692,697,690,44642
20240628,121700,18395569385,692,697,697,691,13194
20240628,121600,18386413497,697,694,699,694,6039
20240628,121500,18382215460,699,688,705,686,60026
20240628,121400,18340593694,687,696,696,687,67353
20240628,121300,18294030128,696,698,699,695,24783
20240628,121200,18276760081,698,695,702,695,40510
20240628,121100,18248468104,695,707,711,685,176795
20240628,121000,18125689268,710,709,712,702,72411
20240628,120900,18074474158,710,712,712,708,85168
20240628,120800,18014035402,710,713,715,710,76791
20240628,120700,17959239619,712,712,716,708,105227
20240628,120600,17884320576,714,715,715,704,83115
20240628,120500,17825212286,715,704,718,704,302476
20240628,120400,17609641988,705,695,707,694,88684
20240628,120300,17547733170,697,703,703,695,33436
20240628,120200,17524336131,702,705,707,701,31576
20240628,120100,17502088296,704,705,707,703,15789
20240628,120000,17490958786,703,699,707,695,43129
20240628,115900,17460858818,698,706,709,698,70759
20240628,115800,17411045777,708,707,710,706,62130
20240628,115700,17367018061,706,703,710,703,200208
20240628,115600,17225469851,704,703,705,701,46050
20240628,115500,17193105666,701,695,704,695,59317
20240628,115400,17151551591,697,692,699,691,22417
20240628,115300,17135990197,692,700,705,692,144030
20240628,115200,17035256267,698,700,704,694,112754
20240628,115100,16956422303,700,691,705,690,268082
20240628,115000,16769460454,692,691,692,690,11748
20240628,114900,16761341093,691,688,691,686,32746
20240628,114800,16738769512,688,689,690,687,16400
20240628,114700,16727477924,689,688,692,687,37200
20240628,114600,16701850764,689,687,689,682,10695
20240628,114500,16694502706,685,683,687,682,8416
20240628,114400,16688751900,682,682,687,682,8068
20240628,114300,16683222341,684,687,687,684,7681
20240628,114200,16677960247,687,685,688,684,17484
20240628,114100,16665974974,684,680,685,678,15026
20240628,114000,16655740288,680,687,687,680,14770
20240628,113900,16645680631,686,688,692,685,38106
20240628,113800,16619430472,692,685,694,684,100374
20240628,113700,16550063515,684,681,684,677,26032
20240628,113600,16532313108,682,679,683,677,39129
20240628,113500,16505673253,678,681,683,677,9699
20240628,113400,16499073536,680,677,683,677,14114
20240628,113300,16489482364,680,676,682,676,18750
20240628,113200,16476738668,677,670,677,670,15380
20240628,113100,16466404851,671,672,672,671,3412
20240628,113000,16464115206,672,666,673,666,8922
20240628,112900,16458137289,665,668,668,665,14693
20240628,112800,16448356113,666,671,672,666,32271
20240628,112700,16426801627,673,670,674,669,1954
20240628,112600,16425492233,669,669,677,667,25330
20240628,112500,16408496223,670,667,678,667,39056
20240628,112400,16382271766,666,689,690,658,307550
20240628,112300,16173753072,690,688,691,687,27028
20240628,112200,16155131322,689,685,691,684,31537
20240628,112100,16133398661,684,691,691,684,96024
20240628,112000,16067357187,689,690,692,685,57344
20240628,111900,16027848889,685,685,690,685,72625
20240628,111800,15977980980,685,686,692,681,45317
20240628,111700,15946906666,687,689,694,679,64844
20240628,111600,15902244372,690,677,690,675,116649
20240628,111500,15822603862,677,674,678,671,34965
20240628,111400,15798990669,672,671,675,670,7560
20240628,111300,15793916402,673,670,675,670,2228
20240628,111200,15792420592,669,669,674,668,30844
20240628,111100,15771753107,669,679,679,668,80162
20240628,111000,15717901693,674,679,680,672,46964
20240628,110900,15686143986,678,673,679,673,9516
20240628,110800,15679706956,673,671,676,671,7760
20240628,110700,15674487397,671,672,676,670,15905
20240628,110600,15663812469,676,678,679,672,10364
20240628,110500,15656816220,679,682,682,665,83000
20240628,110400,15600772411,684,679,690,679,100925
20240628,110300,15531778235,680,672,680,672,59514
20240628,110200,15491495798,674,678,678,663,43410
20240628,110100,15462214366,678,667,678,658,122645
20240628,110000,15380081454,667,656,668,655,94157
20240628,105900,15317590631,655,657,662,654,32099
20240628,105800,15296478968,657,651,657,644,71883
20240628,105700,15249696455,651,651,658,641,175846
20240628,105600,15135665696,650,663,663,650,177257
20240628,105500,15019717216,663,666,667,662,2822
20240628,105400,15017841146,667,665,667,663,11991
20240628,105300,15009860796,667,664,668,659,47090
20240628,105200,14978657960,665,669,669,663,9430
20240628,105100,14972396887,669,664,670,659,71192
20240628,105000,14925210638,665,671,671,665,16235
20240628,104900,14914376727,670,672,673,667,23287
20240628,104800,14898769042,673,674,675,671,15316
20240628,104700,14888467959,674,674,677,670,105597
20240628,104600,14817295961,673,669,677,660,148189
20240628,104500,14718295772,663,673,678,655,269693
20240628,104400,14539526313,675,682,683,671,108115
20240628,104300,14466517508,683,688,688,681,30411
20240628,104200,14445716232,685,682,689,682,65300
20240628,104100,14401042100,682,675,684,675,104048
20240628,104000,14330653669,675,675,675,675,0
20240628,103900,14330653669,675,679,684,675,34719
20240628,103800,14307157944,684,695,696,675,169385
20240628,103700,14191415950,693,697,698,693,26895
20240628,103600,14172715794,697,697,701,696,24528
20240628,103500,14155596193,700,687,700,685,196027
20240628,103400,14019688524,687,695,696,684,179097
20240628,103300,13895629738,696,697,698,695,70173
20240628,103200,13846788054,696,702,702,696,76370
20240628,103100,13793393695,701,701,703,700,20763
20240628,103000,13778840663,701,704,704,701,55378
20240628,102900,13739922506,706,703,709,701,38526
20240628,102800,13712861125,702,705,713,700,177102
20240628,102700,13588680402,705,709,709,703,177063
20240628,102600,13463841649,708,713,716,708,57452
20240628,102500,13423003107,712,711,714,711,228
20240628,102400,13422840495,711,714,714,711,10334
20240628,102300,13415479113,714,715,715,711,2648
20240628,102200,13413588664,715,714,715,710,16621
20240628,102100,13401761881,714,712,714,712,15911
20240628,102000,13390409259,711,711,712,710,23025
20240628,101900,13374040447,710,707,712,706,86647
20240628,101800,13312759896,707,708,710,707,42188
20240628,101700,13282909262,707,711,712,707,133279
20240628,101600,13188510536,710,713,714,710,55339
20240628,101500,13149126961,713,716,718,713,113497
20240628,101400,13067969050,718,720,720,715,25869
20240628,101300,13049432780,719,723,723,719,28587
20240628,101200,13028829605,723,722,723,721,19763
20240628,101100,13014554235,722,722,723,720,19965
20240628,101000,13000154426,722,715,722,715,60755
20240628,100900,12956561025,716,714,717,713,61620
20240628,100800,12912531394,715,715,717,715,17889
20240628,100700,12899732151,717,717,717,714,16467
20240628,100600,12887946026,719,718,721,717,52744
20240628,100500,12850020235,718,715,718,708,114999
20240628,100400,12768091868,717,717,719,713,36009
20240628,100300,12742310884,717,715,718,715,3856
20240628,100200,12739547994,716,716,718,712,44664
20240628,100100,12707611034,718,716,720,710,119372
20240628,100000,12622389395,716,711,718,711,73694
20240628,095900,12569779088,712,716,718,710,178726
20240628,095800,12442442007,716,728,728,715,263101
20240628,095700,12253146139,723,729,730,723,78921
20240628,095600,12195838795,729,726,729,725,38806
20240628,095500,12167638355,726,724,727,723,19299
20240628,095400,12153639800,727,727,727,724,54309
20240628,095300,12114242237,727,725,727,724,16748
20240628,095200,12102100882,725,723,725,723,30006
20240628,095100,12080368624,723,728,728,722,127531
20240628,095000,11988026685,727,732,733,727,36114
20240628,094900,11961629510,733,729,735,728,51687
20240628,094800,11923814069,726,729,729,724,169913
20240628,094700,11800516659,729,730,730,727,57394
20240628,094600,11758685316,732,732,733,730,18461
20240628,094500,11745185053,732,731,732,729,14109
20240628,094400,11734871680,729,732,733,729,27438
20240628,094300,11714839318,733,728,733,727,22323
20240628,094200,11698547446,728,735,735,727,70828
20240628,094100,11646853488,733,740,740,728,138931
20240628,094000,11545195099,737,739,745,732,225885
20240628,093900,11378256570,737,734,739,732,126852
20240628,093800,11284878779,733,729,734,728,37799
20240628,093700,11257288946,728,733,734,727,104989
20240628,093600,11180655477,734,734,735,733,32682
20240628,093500,11156684395,732,733,734,731,39600
20240628,093400,11127667841,733,740,740,733,70108
20240628,093300,11076000328,739,733,740,731,105641
20240628,093200,10998231153,731,728,734,727,55023
20240628,093100,10958081263,729,732,734,725,179714
20240628,093000,10827227338,734,740,745,731,248028
20240628,092900,10644141429,740,742,744,738,97574
20240628,092800,10571924474,743,737,743,737,257327
20240628,092700,10381479994,737,729,739,729,205086
20240628,092600,10230803149,729,728,731,728,40014
20240628,092500,10201607410,728,725,729,725,33804
20240628,092400,10177064083,726,725,727,725,70688
20240628,092300,10125777449,726,730,734,724,156555
20240628,092200,10011958568,734,726,734,723,106155
20240628,092100,9934743320,726,723,734,723,200066
20240628,092000,9788732021,724,731,732,723,62199
20240628,091900,9743375459,732,733,733,726,60334
20240628,091800,9699346683,733,720,733,718,157973
20240628,091700,9584941122,721,725,725,719,163131
20240628,091600,9467397183,725,729,729,722,79352
20240628,091500,9409788913,726,729,733,725,111766
20240628,091400,9328232861,729,729,734,727,93181
20240628,091300,9260142578,727,722,734,715,182996
20240628,091200,9126949404,713,725,740,710,662483
20240628,091100,8643575787,725,714,725,710,355287
20240628,091000,8387927431,714,714,718,703,447132
20240628,090900,8070329371,717,721,723,710,447041
20240628,090800,7751219385,721,736,737,716,386013
20240628,090700,7471697038,736,744,746,734,276507
20240628,090600,7267166072,742,735,746,731,427006
20240628,090500,6951944206,735,735,740,727,399655
20240628,090400,6658782355,735,719,738,714,490372
20240628,090300,6302634710,715,725,729,709,815254
20240628,090200,5716894147,720,732,746,720,865392
20240628,090100,5082822497,736,751,755,716,1627009
20240628,090000,3883234019,751,749,785,739,5149060