KissMeData/034300/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,192000,590078730,14220,14220,14220,14220,266
20240628,191900,590078730,14220,14220,14220,14220,0
20240628,191800,590078730,14220,14220,14220,14220,0
20240628,191700,590078730,14220,14220,14220,14220,0
20240628,191600,590078730,14220,14220,14220,14220,0
20240628,191500,590078730,14220,14220,14220,14220,0
20240628,191400,590078730,14220,14220,14220,14220,0
20240628,191300,590078730,14220,14220,14220,14220,0
20240628,191200,590078730,14220,14220,14220,14220,0
20240628,191100,590078730,14220,14220,14220,14220,0
20240628,191000,590078730,14220,14220,14220,14220,0
20240628,190900,590078730,14220,14220,14220,14220,0
20240628,190800,590078730,14220,14220,14220,14220,0
20240628,190700,590078730,14220,14220,14220,14220,0
20240628,190600,590078730,14220,14220,14220,14220,0
20240628,190500,590078730,14220,14220,14220,14220,0
20240628,190400,590078730,14220,14220,14220,14220,0
20240628,190300,590078730,14220,14220,14220,14220,0
20240628,190200,590078730,14220,14220,14220,14220,0
20240628,190100,590078730,14220,14220,14220,14220,0
20240628,190000,590078730,14220,14220,14220,14220,0
20240628,185900,590078730,14220,14220,14220,14220,0
20240628,185800,590078730,14220,14220,14220,14220,0
20240628,185700,590078730,14220,14220,14220,14220,0
20240628,185600,590078730,14220,14220,14220,14220,0
20240628,185500,590078730,14220,14220,14220,14220,0
20240628,185400,590078730,14220,14220,14220,14220,0
20240628,185300,590078730,14220,14220,14220,14220,0
20240628,185200,590078730,14220,14220,14220,14220,0
20240628,185100,590078730,14220,14220,14220,14220,0
20240628,185000,590078730,14220,14220,14220,14220,266
20240628,184900,590078730,14220,14220,14220,14220,0
20240628,184800,590078730,14220,14220,14220,14220,0
20240628,184700,590078730,14220,14220,14220,14220,0
20240628,184600,590078730,14220,14220,14220,14220,0
20240628,184500,590078730,14220,14220,14220,14220,0
20240628,184400,590078730,14220,14220,14220,14220,0
20240628,184300,590078730,14220,14220,14220,14220,0
20240628,184200,590078730,14220,14220,14220,14220,0
20240628,184100,590078730,14220,14220,14220,14220,0
20240628,184000,590078730,14220,14220,14220,14220,0
20240628,183900,590078730,14220,14220,14220,14220,0
20240628,183800,590078730,14220,14220,14220,14220,0
20240628,183700,590078730,14220,14220,14220,14220,0
20240628,183600,590078730,14220,14220,14220,14220,0
20240628,183500,590078730,14220,14220,14220,14220,0
20240628,183400,590078730,14220,14220,14220,14220,0
20240628,183300,590078730,14220,14220,14220,14220,0
20240628,183200,590078730,14220,14220,14220,14220,0
20240628,183100,590078730,14220,14220,14220,14220,0
20240628,183000,590078730,14220,14220,14220,14220,0
20240628,182900,590078730,14220,14220,14220,14220,0
20240628,182800,590078730,14220,14220,14220,14220,0
20240628,182700,590078730,14220,14220,14220,14220,0
20240628,182600,590078730,14220,14220,14220,14220,0
20240628,182500,590078730,14220,14220,14220,14220,0
20240628,182400,590078730,14220,14220,14220,14220,0
20240628,182300,590078730,14220,14220,14220,14220,0
20240628,182200,590078730,14220,14220,14220,14220,0
20240628,182100,590078730,14220,14220,14220,14220,0
20240628,182000,590078730,14220,14220,14220,14220,266
20240628,181900,590078730,14220,14220,14220,14220,0
20240628,181800,590078730,14220,14220,14220,14220,0
20240628,181700,590078730,14220,14220,14220,14220,0
20240628,181600,590078730,14220,14220,14220,14220,0
20240628,181500,590078730,14220,14220,14220,14220,0
20240628,181400,590078730,14220,14220,14220,14220,0
20240628,181300,590078730,14220,14220,14220,14220,0
20240628,181200,590078730,14220,14220,14220,14220,0
20240628,181100,590078730,14220,14220,14220,14220,0
20240628,181000,590078730,14220,14220,14220,14220,0
20240628,180900,590078730,14220,14220,14220,14220,0
20240628,180800,590078730,14220,14220,14220,14220,0
20240628,180700,590078730,14220,14220,14220,14220,0
20240628,180600,590078730,14220,14220,14220,14220,0
20240628,180500,590078730,14220,14220,14220,14220,0
20240628,180400,590078730,14220,14220,14220,14220,0
20240628,180300,590078730,14220,14220,14220,14220,0
20240628,180200,590078730,14220,14220,14220,14220,0
20240628,180100,590078730,14220,14220,14220,14220,0
20240628,180000,590078730,14220,14220,14220,14220,0
20240628,175900,590078730,14220,14220,14220,14220,0
20240628,175800,590078730,14220,14220,14220,14220,0
20240628,175700,590078730,14220,14220,14220,14220,0
20240628,175600,590078730,14220,14220,14220,14220,0
20240628,175500,590078730,14220,14220,14220,14220,0
20240628,175400,590078730,14220,14220,14220,14220,0
20240628,175300,590078730,14220,14220,14220,14220,0
20240628,175200,590078730,14220,14220,14220,14220,0
20240628,175100,590078730,14220,14220,14220,14220,0
20240628,175000,590078730,14220,14220,14220,14220,266
20240628,174900,590078730,14220,14220,14220,14220,0
20240628,174800,590078730,14220,14220,14220,14220,0
20240628,174700,590078730,14220,14220,14220,14220,0
20240628,174600,590078730,14220,14220,14220,14220,0
20240628,174500,590078730,14220,14220,14220,14220,0
20240628,174400,590078730,14220,14220,14220,14220,0
20240628,174300,590078730,14220,14220,14220,14220,0
20240628,174200,590078730,14220,14220,14220,14220,0
20240628,174100,590078730,14220,14220,14220,14220,0
20240628,174000,590078730,14220,14220,14220,14220,0
20240628,173900,590078730,14220,14220,14220,14220,0
20240628,173800,590078730,14220,14220,14220,14220,0
20240628,173700,590078730,14220,14220,14220,14220,0
20240628,173600,590078730,14220,14220,14220,14220,0
20240628,173500,590078730,14220,14220,14220,14220,0
20240628,173400,590078730,14220,14220,14220,14220,0
20240628,173300,590078730,14220,14220,14220,14220,0
20240628,173200,590078730,14220,14220,14220,14220,0
20240628,173100,590078730,14220,14220,14220,14220,0
20240628,173000,590078730,14220,14220,14220,14220,0
20240628,172900,590078730,14220,14220,14220,14220,0
20240628,172800,590078730,14220,14220,14220,14220,0
20240628,172700,590078730,14220,14220,14220,14220,0
20240628,172600,590078730,14220,14220,14220,14220,0
20240628,172500,590078730,14220,14220,14220,14220,0
20240628,172400,590078730,14220,14220,14220,14220,0
20240628,172300,590078730,14220,14220,14220,14220,0
20240628,172200,590078730,14220,14220,14220,14220,0
20240628,172100,590078730,14220,14220,14220,14220,0
20240628,172000,590078730,14220,14220,14220,14220,266
20240628,171900,590078730,14220,14220,14220,14220,0
20240628,171800,590078730,14220,14220,14220,14220,0
20240628,171700,590078730,14220,14220,14220,14220,0
20240628,171600,590078730,14220,14220,14220,14220,0
20240628,171500,590078730,14220,14220,14220,14220,0
20240628,171400,590078730,14220,14220,14220,14220,0
20240628,171300,590078730,14220,14220,14220,14220,0
20240628,171200,590078730,14220,14220,14220,14220,0
20240628,171100,590078730,14220,14220,14220,14220,0
20240628,171000,590078730,14220,14220,14220,14220,0
20240628,170900,590078730,14220,14220,14220,14220,0
20240628,170800,590078730,14220,14220,14220,14220,0
20240628,170700,590078730,14220,14220,14220,14220,0
20240628,170600,590078730,14220,14220,14220,14220,0
20240628,170500,590078730,14220,14220,14220,14220,0
20240628,170400,590078730,14220,14220,14220,14220,0
20240628,170300,590078730,14220,14220,14220,14220,0
20240628,170200,590078730,14220,14220,14220,14220,0
20240628,170100,590078730,14220,14220,14220,14220,0
20240628,170000,590078730,14220,14220,14220,14220,0
20240628,165900,590078730,14220,14220,14220,14220,0
20240628,165800,590078730,14220,14220,14220,14220,0
20240628,165700,590078730,14220,14220,14220,14220,0
20240628,165600,590078730,14220,14220,14220,14220,0
20240628,165500,590078730,14220,14220,14220,14220,0
20240628,165400,590078730,14220,14220,14220,14220,0
20240628,165300,590078730,14220,14220,14220,14220,0
20240628,165200,590078730,14220,14220,14220,14220,0
20240628,165100,590078730,14220,14220,14220,14220,0
20240628,165000,590078730,14220,14220,14220,14220,266
20240628,164900,590078730,14220,14220,14220,14220,0
20240628,164800,590078730,14220,14220,14220,14220,0
20240628,164700,590078730,14220,14220,14220,14220,0
20240628,164600,590078730,14220,14220,14220,14220,0
20240628,164500,590078730,14220,14220,14220,14220,0
20240628,164400,590078730,14220,14220,14220,14220,0
20240628,164300,590078730,14220,14220,14220,14220,0
20240628,164200,590078730,14220,14220,14220,14220,0
20240628,164100,590078730,14220,14220,14220,14220,0
20240628,164000,590078730,14220,14220,14220,14220,0
20240628,163900,590078730,14220,14220,14220,14220,0
20240628,163800,590078730,14220,14220,14220,14220,0
20240628,163700,590078730,14220,14220,14220,14220,0
20240628,163600,590078730,14220,14220,14220,14220,0
20240628,163500,590078730,14220,14220,14220,14220,0
20240628,163400,590078730,14220,14220,14220,14220,0
20240628,163300,590078730,14220,14220,14220,14220,0
20240628,163200,590078730,14220,14220,14220,14220,0
20240628,163100,590078730,14220,14220,14220,14220,0
20240628,163000,590078730,14220,14220,14220,14220,0
20240628,162900,590078730,14220,14220,14220,14220,0
20240628,162800,590078730,14220,14220,14220,14220,0
20240628,162700,590078730,14220,14220,14220,14220,0
20240628,162600,590078730,14220,14220,14220,14220,0
20240628,162500,590078730,14220,14220,14220,14220,0
20240628,162400,590078730,14220,14220,14220,14220,0
20240628,162300,590078730,14220,14220,14220,14220,0
20240628,162200,590078730,14220,14220,14220,14220,0
20240628,162100,590078730,14220,14220,14220,14220,0
20240628,162000,590078730,14220,14220,14220,14220,266
20240628,161900,590078730,14220,14220,14220,14220,0
20240628,161800,590078730,14220,14220,14220,14220,0
20240628,161700,590078730,14220,14220,14220,14220,0
20240628,161600,590078730,14220,14220,14220,14220,0
20240628,161500,590078730,14220,14220,14220,14220,0
20240628,161400,590078730,14220,14220,14220,14220,0
20240628,161300,590078730,14220,14220,14220,14220,0
20240628,161200,590078730,14220,14220,14220,14220,0
20240628,161100,590078730,14220,14220,14220,14220,0
20240628,161000,590078730,14220,14220,14220,14220,0
20240628,160900,590078730,14220,14220,14220,14220,0
20240628,160800,590078730,14220,14220,14220,14220,0
20240628,160700,590078730,14220,14220,14220,14220,0
20240628,160600,590078730,14220,14220,14220,14220,0
20240628,160500,590078730,14220,14220,14220,14220,0
20240628,160400,590078730,14220,14220,14220,14220,0
20240628,160300,590078730,14220,14220,14220,14220,0
20240628,160200,590078730,14220,14220,14220,14220,0
20240628,160100,590078730,14220,14220,14220,14220,0
20240628,160000,590078730,14220,14220,14220,14220,0
20240628,155900,590078730,14220,14220,14220,14220,0
20240628,155800,590078730,14220,14220,14220,14220,0
20240628,155700,590078730,14220,14220,14220,14220,0
20240628,155600,590078730,14220,14220,14220,14220,0
20240628,155500,590078730,14220,14220,14220,14220,0
20240628,155400,590078730,14220,14220,14220,14220,0
20240628,155300,590078730,14220,14220,14220,14220,0
20240628,155200,590078730,14220,14220,14220,14220,0
20240628,155100,590078730,14220,14220,14220,14220,0
20240628,155000,590078730,14220,14220,14220,14220,266
20240628,154900,590078730,14220,14220,14220,14220,0
20240628,154800,590078730,14220,14220,14220,14220,0
20240628,154700,590078730,14220,14220,14220,14220,0
20240628,154600,590078730,14220,14220,14220,14220,0
20240628,154500,590078730,14220,14220,14220,14220,0
20240628,154400,590078730,14220,14220,14220,14220,0
20240628,154300,590078730,14220,14220,14220,14220,0
20240628,154200,590078730,14220,14220,14220,14220,0
20240628,154100,590078730,14220,14220,14220,14220,0
20240628,154000,590078730,14220,14220,14220,14220,0
20240628,153900,590078730,14220,14220,14220,14220,0
20240628,153800,590078730,14220,14220,14220,14220,0
20240628,153700,590078730,14220,14220,14220,14220,0
20240628,153600,590078730,14220,14220,14220,14220,0
20240628,153500,590078730,14220,14220,14220,14220,0
20240628,153400,590078730,14220,14220,14220,14220,0
20240628,153300,590078730,14220,14220,14220,14220,0
20240628,153200,590078730,14220,14220,14220,14220,0
20240628,153100,590078730,14220,14220,14220,14220,0
20240628,153000,590078730,14220,14220,14220,14220,266
20240628,152900,586296210,14100,14100,14100,14100,0
20240628,152800,586296210,14100,14100,14100,14100,0
20240628,152700,586296210,14100,14100,14100,14100,0
20240628,152600,586296210,14100,14100,14100,14100,0
20240628,152500,586296210,14100,14100,14100,14100,0
20240628,152400,586296210,14100,14100,14100,14100,0
20240628,152300,586296210,14100,14100,14100,14100,0
20240628,152200,586296210,14100,14100,14100,14100,0
20240628,152100,586296210,14100,14100,14100,14100,0
20240628,152000,586296210,14100,14100,14100,14100,0
20240628,151900,586296210,14100,14040,14100,14040,487
20240628,151800,579432820,14040,14040,14040,14040,44
20240628,151700,578815060,14040,14040,14040,14040,59
20240628,151600,577986700,14040,14040,14040,14040,0
20240628,151500,577986700,14040,14040,14040,14040,67
20240628,151400,577046020,14040,14040,14040,14040,34
20240628,151300,576568660,14030,14030,14030,14030,0
20240628,151200,576568660,14030,14030,14030,14030,0
20240628,151100,576568660,14030,14030,14030,14030,0
20240628,151000,576568660,14030,14040,14040,14030,26
20240628,150900,576203870,14030,14030,14030,14030,0
20240628,150800,576203870,14030,14090,14090,14030,64
20240628,150700,575304120,14100,14090,14100,14090,5
20240628,150600,575233650,14060,14070,14070,14060,326
20240628,150500,570648270,14090,14070,14090,14070,74
20240628,150400,569607010,14070,14070,14070,14070,57
20240628,150300,568805020,14090,14090,14090,14090,23
20240628,150200,568480950,14060,14060,14060,14060,0
20240628,150100,568480950,14060,14060,14060,14060,0
20240628,150000,568480950,14060,14060,14060,14060,66
20240628,145900,567552990,14060,14060,14060,14060,0
20240628,145800,567552990,14060,14060,14060,14060,0
20240628,145700,567552990,14060,14060,14060,14060,0
20240628,145600,567552990,14060,14070,14070,14060,101
20240628,145500,566132090,14070,14120,14120,14070,438
20240628,145400,559960050,14220,14220,14220,14220,0
20240628,145300,559960050,14220,14220,14220,14220,0
20240628,145200,559960050,14220,14130,14220,14130,20
20240628,145100,559675740,14090,14230,14230,14090,52
20240628,145000,558941520,14230,14230,14230,14230,0
20240628,144900,558941520,14230,14230,14230,14230,0
20240628,144800,558941520,14230,14150,14230,14150,301
20240628,144700,554670890,14080,14150,14150,14080,61
20240628,144600,553811660,14150,14120,14150,14120,115
20240628,144500,552186040,14070,14070,14070,14070,0
20240628,144400,552186040,14070,14070,14070,14070,0
20240628,144300,552186040,14070,14090,14100,14070,132
20240628,144200,550327110,14090,14090,14090,14090,1
20240628,144100,550313020,14060,14060,14060,14060,69
20240628,144000,549342880,14050,14050,14050,14050,44
20240628,143900,548724680,14050,14050,14050,14050,0
20240628,143800,548724680,14050,14050,14050,14050,0
20240628,143700,548724680,14050,14050,14050,14050,52
20240628,143600,547994080,14050,14050,14050,14050,0
20240628,143500,547994080,14050,14050,14050,14050,1
20240628,143400,547980030,14050,14050,14050,14050,27
20240628,143300,547600680,14050,14050,14050,14050,0
20240628,143200,547600680,14050,14050,14050,14050,3
20240628,143100,547558530,14050,14050,14050,14050,0
20240628,143000,547558530,14050,14050,14050,14040,724
20240628,142900,537387400,14050,14060,14060,14050,74
20240628,142800,536347690,14100,14110,14110,14100,69
20240628,142700,535374240,14110,14120,14120,14110,383
20240628,142600,529968750,14120,14120,14120,14120,121
20240628,142500,528260230,14110,14110,14110,14110,0
20240628,142400,528260230,14110,14110,14110,14110,0
20240628,142300,528260230,14110,14190,14190,14110,89
20240628,142200,527002920,14150,14150,14150,14150,0
20240628,142100,527002920,14150,14150,14150,14150,0
20240628,142000,527002920,14150,14150,14150,14150,1
20240628,141900,526988770,14150,14150,14150,14150,23
20240628,141800,526663320,14150,14150,14150,14150,26
20240628,141700,526295420,14150,14110,14150,14110,37
20240628,141600,525773310,14100,14100,14100,14100,50
20240628,141500,525068310,14080,14080,14080,14080,52
20240628,141400,524336150,14080,14080,14080,14080,18
20240628,141300,524082710,14070,14080,14080,14060,113
20240628,141200,522492080,14080,14080,14080,14080,50
20240628,141100,521788080,14090,14090,14090,14090,10
20240628,141000,521647180,14090,14090,14090,14090,0
20240628,140900,521647180,14090,14070,14090,14060,35
20240628,140800,521154460,14090,14070,14090,14070,44
20240628,140700,520534860,14090,14090,14090,14090,0
20240628,140600,520534860,14090,14090,14090,14090,199
20240628,140500,517730950,14090,14110,14110,14090,75
20240628,140400,516673220,14110,14110,14110,14110,0
20240628,140300,516673220,14110,14110,14110,14110,66
20240628,140200,515741960,14090,14090,14090,14090,14
20240628,140100,515544700,14090,14090,14090,14090,66
20240628,140000,514614760,14090,14090,14090,14090,5
20240628,135900,514544310,14090,14090,14090,14090,0
20240628,135800,514544310,14090,14090,14090,14090,0
20240628,135700,514544310,14090,14090,14090,14080,95
20240628,135600,513205780,14110,14110,14110,14110,0
20240628,135500,513205780,14110,14110,14110,14110,0
20240628,135400,513205780,14110,14110,14110,14110,0
20240628,135300,513205780,14110,14110,14110,14090,66
20240628,135200,512275660,14120,14120,14120,14120,0
20240628,135100,512275660,14120,14120,14120,14120,0
20240628,135000,512275660,14120,14120,14120,14120,0
20240628,134900,512275660,14120,14120,14120,14120,67
20240628,134800,511329620,14120,14120,14120,14120,0
20240628,134700,511329620,14120,14120,14120,14120,0
20240628,134600,511329620,14120,14120,14120,14120,8
20240628,134500,511216660,14120,14120,14120,14120,166
20240628,134400,508872740,14200,14200,14200,14200,0
20240628,134300,508872740,14200,14200,14200,14200,0
20240628,134200,508872740,14200,14200,14200,14200,11
20240628,134100,508716540,14200,14160,14200,14120,30
20240628,134000,508292420,14200,14200,14200,14200,1
20240628,133900,508278220,14160,14160,14170,14160,72
20240628,133800,507258640,14160,14160,14160,14160,0
20240628,133700,507258640,14160,14160,14160,14160,0
20240628,133600,507258640,14160,14160,14160,14160,0
20240628,133500,507258640,14160,14160,14160,14160,0
20240628,133400,507258640,14160,14160,14160,14160,0
20240628,133300,507258640,14160,14110,14160,14110,434
20240628,133200,501134010,14100,14110,14110,14100,204
20240628,133100,498256160,14110,14110,14110,14110,0
20240628,133000,498256160,14110,14110,14110,14110,0
20240628,132900,498256160,14110,14110,14110,14110,0
20240628,132800,498256160,14110,14110,14110,14110,41
20240628,132700,497677650,14130,14130,14130,14130,0
20240628,132600,497677650,14130,14110,14130,14110,23
20240628,132500,497353100,14110,14110,14110,14110,140
20240628,132400,495377700,14100,14110,14110,14100,294
20240628,132300,491229410,14120,14120,14120,14120,17
20240628,132200,490989370,14120,14120,14120,14120,0
20240628,132100,490989370,14120,14120,14120,14120,0
20240628,132000,490989370,14120,14120,14120,14120,27
20240628,131900,490608130,14160,14160,14160,14160,0
20240628,131800,490608130,14160,14150,14160,14150,438
20240628,131700,484408030,14150,14150,14150,14150,84
20240628,131600,483219430,14120,14150,14150,14120,593
20240628,131500,474839030,14150,14150,14150,14150,0
20240628,131400,474839030,14150,14150,14150,14150,100
20240628,131300,473424030,14170,14170,14170,14170,5
20240628,131200,473353180,14170,14170,14170,14170,14
20240628,131100,473154800,14170,14170,14170,14170,18
20240628,131000,472899740,14150,14170,14170,14150,46
20240628,130900,472248640,14160,14160,14160,14160,95
20240628,130800,470903440,14170,14170,14170,14170,0
20240628,130700,470903440,14170,14170,14170,14170,0
20240628,130600,470903440,14170,14170,14170,14170,54
20240628,130500,470138260,14130,14150,14170,14130,190
20240628,130400,467452590,14220,14200,14220,14150,40
20240628,130300,466884310,14200,14220,14220,14200,14
20240628,130200,466685390,14220,14250,14250,14220,1790
20240628,130100,441178200,14250,14250,14250,14250,82
20240628,130000,440009700,14250,14260,14260,14250,460
20240628,125900,433451060,14300,14300,14300,14300,11
20240628,125800,433293760,14300,14300,14300,14300,0
20240628,125700,433293760,14300,14300,14300,14300,11
20240628,125600,433136460,14250,14250,14250,14250,0
20240628,125500,433136460,14250,14260,14260,14250,340
20240628,125400,428290740,14300,14300,14300,14300,293
20240628,125300,424100840,14280,14280,14280,14280,0
20240628,125200,424100840,14280,14280,14280,14280,2
20240628,125100,424072280,14250,14270,14270,14250,64
20240628,125000,423159520,14280,14280,14280,14280,14
20240628,124900,422959600,14330,14330,14330,14330,11
20240628,124800,422801970,14270,14310,14310,14270,100
20240628,124700,421373030,14380,14320,14380,14310,90
20240628,124600,420083800,14380,14380,14380,14380,7
20240628,124500,419983140,14380,14380,14380,14380,0
20240628,124400,419983140,14380,14330,14380,14330,30
20240628,124300,419552740,14330,14330,14330,14330,5
20240628,124200,419481090,14380,14380,14420,14380,107
20240628,124100,417941990,14400,14400,14400,14400,87
20240628,124000,416689190,14400,14530,14530,14400,426
20240628,123900,410546000,14430,14430,14430,14430,95
20240628,123800,409175150,14430,14500,14500,14430,3344
20240628,123700,360688150,14540,14540,14540,14540,11
20240628,123600,360528210,14550,14550,14550,14550,17
20240628,123500,360280860,14550,14560,14560,14510,71
20240628,123400,359249090,14570,14570,14570,14570,34
20240628,123300,358753710,14570,14570,14570,14570,0
20240628,123200,358753710,14570,14570,14570,14570,11
20240628,123100,358593440,14560,14570,14570,14560,21
20240628,123000,358287480,14570,14560,14570,14510,53
20240628,122900,357516990,14570,14560,14570,14560,62
20240628,122800,356613800,14560,14570,14570,14560,38
20240628,122700,356060420,14550,14550,14550,14550,71
20240628,122600,355027370,14560,14550,14560,14550,32
20240628,122500,354561690,14570,14550,14570,14550,21
20240628,122400,354255920,14550,14550,14550,14550,39
20240628,122300,353688470,14590,14550,14590,14550,50
20240628,122200,352960530,14550,14570,14590,14550,125
20240628,122100,351138170,14570,14570,14570,14570,0
20240628,122000,351138170,14570,14550,14570,14550,12
20240628,121900,350963350,14550,14550,14550,14550,35
20240628,121800,350454100,14540,14520,14540,14520,729
20240628,121700,339859270,14500,14500,14500,14500,0
20240628,121600,339859270,14500,14500,14500,14500,374
20240628,121500,334436270,14500,14500,14500,14500,11
20240628,121400,334276770,14500,14500,14500,14500,0
20240628,121300,334276770,14500,14500,14500,14500,11
20240628,121200,334117270,14500,14500,14500,14500,20
20240628,121100,333827270,14490,14490,14490,14490,15
20240628,121000,333609920,14490,14490,14490,14490,0
20240628,120900,333609920,14490,14490,14490,14490,0
20240628,120800,333609920,14490,14490,14490,14490,11
20240628,120700,333450530,14410,14410,14410,14410,0
20240628,120600,333450530,14410,14490,14490,14410,12
20240628,120500,333276730,14400,14400,14410,14400,4
20240628,120400,333219110,14400,14400,14400,14400,0
20240628,120300,333219110,14400,14380,14500,14380,797
20240628,120200,321693270,14390,14390,14390,14390,0
20240628,120100,321693270,14390,14380,14390,14380,20
20240628,120000,321405570,14380,14380,14380,14380,8
20240628,115900,321290530,14380,14380,14380,14380,1
20240628,115800,321276150,14320,14320,14320,14320,132
20240628,115700,319385910,14320,14310,14320,14310,2
20240628,115600,319357280,14390,14390,14390,14390,11
20240628,115500,319198990,14310,14310,14310,14310,2
20240628,115400,319170370,14310,14390,14390,14310,17
20240628,115300,318926300,14390,14380,14390,14380,5
20240628,115200,318854370,14300,14300,14300,14300,0
20240628,115100,318854370,14300,14330,14370,14290,540
20240628,115000,311106220,14320,14320,14320,14320,6
20240628,114900,311020300,14320,14310,14320,14310,8
20240628,114800,310905810,14270,14270,14270,14270,1
20240628,114700,310891540,14270,14270,14270,14270,8
20240628,114600,310777380,14350,14350,14350,14350,14
20240628,114500,310576480,14250,14290,14350,14250,691
20240628,114400,300667410,14290,14260,14290,14260,43
20240628,114300,300053780,14250,14170,14250,14170,5
20240628,114200,299982670,14250,14250,14250,14250,27
20240628,114100,299597920,14250,14250,14250,14250,0
20240628,114000,299597920,14250,14150,14250,14150,12
20240628,113900,299427120,14150,14240,14240,14150,12
20240628,113800,299256330,14150,14150,14150,14150,3
20240628,113700,299213880,14250,14210,14250,14210,27
20240628,113600,298830010,14170,14170,14170,14170,0
20240628,113500,298830010,14170,14130,14200,14130,658
20240628,113400,289522780,14130,14130,14130,14130,11
20240628,113300,289367350,14130,14130,14130,14130,0
20240628,113200,289367350,14130,14130,14130,14130,11
20240628,113100,289211920,14120,14120,14120,14120,8
20240628,113000,289098960,14130,14130,14130,14130,26
20240628,112900,288731580,14150,14150,14150,14150,0
20240628,112800,288731580,14150,14150,14150,14150,0
20240628,112700,288731580,14150,14150,14150,14150,10
20240628,112600,288590080,14120,14120,14120,14120,2
20240628,112500,288561840,14120,14150,14150,14120,18
20240628,112400,288307350,14120,14120,14120,14120,0
20240628,112300,288307350,14120,14130,14130,14120,43
20240628,112200,287699790,14130,14130,14150,14130,22
20240628,112100,287388710,14150,14150,14150,14150,0
20240628,112000,287388710,14150,14120,14150,14120,17
20240628,111900,287148370,14140,14140,14140,14140,2
20240628,111800,287120090,14150,14150,14150,14150,5
20240628,111700,287049340,14150,14150,14150,14150,11
20240628,111600,286893690,14140,14140,14140,14140,0
20240628,111500,286893690,14140,14140,14140,14140,102
20240628,111400,285451410,14140,14140,14140,14140,0
20240628,111300,285451410,14140,14140,14140,14140,11
20240628,111200,285295870,14130,14130,14130,14130,0
20240628,111100,285295870,14130,14130,14130,14130,469
20240628,111000,278668900,14130,14130,14130,14130,10
20240628,110900,278527600,14130,14130,14130,14130,0
20240628,110800,278527600,14130,14130,14130,14130,68
20240628,110700,277566760,14110,14110,14110,14110,2
20240628,110600,277538540,14110,14120,14120,14110,11
20240628,110500,277383250,14120,14120,14120,14120,4
20240628,110400,277326770,14110,14110,14110,14110,0
20240628,110300,277326770,14110,14110,14110,14090,94
20240628,110200,276000570,14110,14110,14110,14110,0
20240628,110100,276000570,14110,14110,14110,14110,0
20240628,110000,276000570,14110,14110,14110,14110,11
20240628,105900,275845360,14110,14110,14110,14110,0
20240628,105800,275845360,14110,14110,14110,14110,11
20240628,105700,275690150,14110,14110,14110,14110,127
20240628,105600,273898180,14110,14110,14110,14110,11
20240628,105500,273742970,14090,14090,14090,14090,101
20240628,105400,272319880,14110,14110,14110,14110,0
20240628,105300,272319880,14110,14110,14110,14110,10
20240628,105200,272178780,14090,14120,14120,14060,393
20240628,105100,266637310,14130,14130,14130,14130,11
20240628,105000,266481880,14120,14120,14120,14120,0
20240628,104900,266481880,14120,14120,14120,14120,1
20240628,104800,266467760,14140,14140,14140,14140,18
20240628,104700,266213240,14130,14130,14130,14130,0
20240628,104600,266213240,14130,14130,14130,14130,4
20240628,104500,266156720,14130,14130,14130,14130,0
20240628,104400,266156720,14130,14130,14130,14130,36
20240628,104300,265648040,14120,14120,14120,14120,3
20240628,104200,265605680,14100,14100,14100,14100,0
20240628,104100,265605680,14100,14130,14130,14100,17
20240628,104000,265365650,14130,14130,14130,14130,0
20240628,103900,265365650,14130,14130,14130,14130,40
20240628,103800,264800450,14130,14130,14130,14130,0
20240628,103700,264800450,14130,14130,14130,14130,8
20240628,103600,264687410,14130,14130,14130,14130,10
20240628,103500,264546110,14130,14130,14130,14130,19
20240628,103400,264277640,14120,14130,14130,14120,14
20240628,103300,264079850,14120,14100,14120,14100,8
20240628,103200,263967020,14090,14090,14090,14090,5
20240628,103100,263896570,14090,14140,14140,14090,20
20240628,103000,263614220,14090,14090,14090,14090,0
20240628,102900,263614220,14090,14140,14140,14090,11
20240628,102800,263458730,14090,14090,14090,14090,0
20240628,102700,263458730,14090,14140,14140,14090,51
20240628,102600,262737790,14090,14100,14100,14090,5
20240628,102500,262667330,14090,14090,14090,14090,0
20240628,102400,262667330,14090,14150,14150,14090,18
20240628,102300,262413050,14090,14090,14090,14090,13
20240628,102200,262229880,14150,14140,14150,14090,16
20240628,102100,262003820,14090,14090,14090,14090,1
20240628,102000,261989730,14130,14130,14130,14130,0
20240628,101900,261989730,14130,14050,14130,14050,482
20240628,101800,255210460,14120,14120,14120,14120,1
20240628,101700,255196340,14110,14110,14110,14110,11
20240628,101600,255041130,14110,14110,14110,14110,0
20240628,101500,255041130,14110,14110,14110,14110,11
20240628,101400,254885920,14120,14120,14120,14120,0
20240628,101300,254885920,14120,14120,14120,14120,0
20240628,101200,254885920,14120,14050,14120,14050,33
20240628,101100,254421570,14050,14060,14120,14050,320
20240628,101000,249918440,14060,14120,14120,14060,67
20240628,100900,248975750,14120,14060,14120,14060,5
20240628,100800,248905390,14040,14040,14040,14040,2
20240628,100700,248877310,14120,14040,14120,14040,15
20240628,100600,248665830,14050,14050,14050,14050,46
20240628,100500,248019530,14110,14110,14120,14110,13
20240628,100400,247836090,14050,14050,14050,14050,102
20240628,100300,246402990,14050,14050,14100,14050,131
20240628,100200,244556440,14090,14090,14090,14090,10
20240628,100100,244415540,14050,14100,14100,14050,276
20240628,100000,240533340,14100,14100,14100,14100,24
20240628,095900,240194940,14050,14070,14070,14050,265
20240628,095800,236469270,14070,14070,14070,14070,10
20240628,095700,236328570,14050,14050,14050,14050,0
20240628,095600,236328570,14050,14050,14050,14050,129
20240628,095500,234516120,14050,14120,14120,14050,15
20240628,095400,234304670,14120,14050,14120,14050,41
20240628,095300,233727850,14050,14050,14070,14050,82
20240628,095200,232574930,14050,14050,14050,14050,2
20240628,095100,232546830,14130,14130,14130,14130,0
20240628,095000,232546830,14130,14070,14130,14060,86
20240628,094900,231336840,14070,14070,14070,14070,30
20240628,094800,230914740,14140,14140,14140,14060,178
20240628,094700,228401010,14280,14280,14280,14280,0
20240628,094600,228401010,14280,14280,14280,14280,10
20240628,094500,228258210,14130,14200,14200,14120,1501
20240628,094400,207020180,14290,14290,14290,14290,1
20240628,094300,207005890,14210,14220,14290,14210,203
20240628,094200,204120050,14220,14220,14220,14220,10
20240628,094100,203977850,14220,14220,14290,14220,24
20240628,094000,203635800,14240,14240,14240,14240,1
20240628,093900,203621560,14220,14230,14230,14220,79
20240628,093800,202497780,14240,14240,14240,14240,10
20240628,093700,202355380,14220,14220,14220,14220,7
20240628,093600,202255840,14350,14350,14350,14350,16
20240628,093500,202026240,14300,14220,14350,14220,71
20240628,093400,201010300,14220,14350,14350,14220,23
20240628,093300,200681140,14350,14340,14380,14340,124
20240628,093200,198899860,14350,14350,14350,14350,18
20240628,093100,198641560,14410,14450,14500,14410,301
20240628,093000,194288590,14500,14520,14530,14500,712
20240628,092900,183958890,14520,14520,14530,14520,316
20240628,092800,179367780,14520,14510,14520,14510,223
20240628,092700,176130950,14520,14530,14530,14520,138
20240628,092600,174126610,14530,14500,14530,14500,133
20240628,092500,172195020,14530,14500,14530,14500,1070
20240628,092400,156679720,14600,14480,14600,14440,699
20240628,092300,146509550,14430,14390,14450,14390,270
20240628,092200,142611830,14370,14290,14400,14290,388
20240628,092100,137050350,14290,14250,14290,14250,184
20240628,092000,134423360,14250,14240,14250,14240,54
20240628,091900,133654270,14240,14210,14240,14210,40
20240628,091800,133084700,14210,14210,14210,14210,28
20240628,091700,132686820,14210,14230,14240,14210,48
20240628,091600,132003910,14230,14200,14230,14200,53
20240628,091500,131250980,14200,14230,14230,14200,59
20240628,091400,130411590,14230,14200,14230,14200,18
20240628,091300,130155660,14240,14190,14240,14190,79
20240628,091200,129030800,14250,14250,14250,14250,12
20240628,091100,128859800,14220,14150,14220,14150,472
20240628,091000,122159220,14150,14040,14210,14040,8
20240628,090900,122046210,14210,14190,14210,14040,136
20240628,090800,120117380,14190,14190,14190,14190,14
20240628,090700,119918720,14190,14050,14200,14020,4736
20240628,090600,52704760,14050,13960,14050,13960,41
20240628,090500,52132220,13970,14110,14170,13950,340
20240628,090400,47341430,14170,14180,14180,14170,16
20240628,090300,47114650,14180,14120,14210,14100,1421
20240628,090200,27020940,14130,14190,14220,14130,125
20240628,090100,25248390,14260,14260,14260,14110,831
20240628,090000,13429540,14230,14230,14320,14230,943