KissMeData/034230/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,191700,3567003520,14060,14060,14060,14060,8399
20240627,191600,3567003520,14060,14060,14060,14060,0
20240627,191500,3567003520,14060,14060,14060,14060,0
20240627,191400,3567003520,14060,14060,14060,14060,0
20240627,191300,3567003520,14060,14060,14060,14060,0
20240627,191200,3567003520,14060,14060,14060,14060,0
20240627,191100,3567003520,14060,14060,14060,14060,0
20240627,191000,3567003520,14060,14060,14060,14060,0
20240627,190900,3567003520,14060,14060,14060,14060,0
20240627,190800,3567003520,14060,14060,14060,14060,0
20240627,190700,3567003520,14060,14060,14060,14060,0
20240627,190600,3567003520,14060,14060,14060,14060,0
20240627,190500,3567003520,14060,14060,14060,14060,0
20240627,190400,3567003520,14060,14060,14060,14060,0
20240627,190300,3567003520,14060,14060,14060,14060,0
20240627,190200,3567003520,14060,14060,14060,14060,0
20240627,190100,3567003520,14060,14060,14060,14060,0
20240627,190000,3567003520,14060,14060,14060,14060,0
20240627,185900,3567003520,14060,14060,14060,14060,0
20240627,185800,3567003520,14060,14060,14060,14060,0
20240627,185700,3567003520,14060,14060,14060,14060,0
20240627,185600,3567003520,14060,14060,14060,14060,0
20240627,185500,3567003520,14060,14060,14060,14060,0
20240627,185400,3567003520,14060,14060,14060,14060,0
20240627,185300,3567003520,14060,14060,14060,14060,0
20240627,185200,3567003520,14060,14060,14060,14060,0
20240627,185100,3567003520,14060,14060,14060,14060,0
20240627,185000,3567003520,14060,14060,14060,14060,0
20240627,184900,3567003520,14060,14060,14060,14060,0
20240627,184800,3567003520,14060,14060,14060,14060,0
20240627,184700,3567003520,14060,14060,14060,14060,8399
20240627,184600,3567003520,14060,14060,14060,14060,0
20240627,184500,3567003520,14060,14060,14060,14060,0
20240627,184400,3567003520,14060,14060,14060,14060,0
20240627,184300,3567003520,14060,14060,14060,14060,0
20240627,184200,3567003520,14060,14060,14060,14060,0
20240627,184100,3567003520,14060,14060,14060,14060,0
20240627,184000,3567003520,14060,14060,14060,14060,0
20240627,183900,3567003520,14060,14060,14060,14060,0
20240627,183800,3567003520,14060,14060,14060,14060,0
20240627,183700,3567003520,14060,14060,14060,14060,0
20240627,183600,3567003520,14060,14060,14060,14060,0
20240627,183500,3567003520,14060,14060,14060,14060,0
20240627,183400,3567003520,14060,14060,14060,14060,0
20240627,183300,3567003520,14060,14060,14060,14060,0
20240627,183200,3567003520,14060,14060,14060,14060,0
20240627,183100,3567003520,14060,14060,14060,14060,0
20240627,183000,3567003520,14060,14060,14060,14060,0
20240627,182900,3567003520,14060,14060,14060,14060,0
20240627,182800,3567003520,14060,14060,14060,14060,0
20240627,182700,3567003520,14060,14060,14060,14060,0
20240627,182600,3567003520,14060,14060,14060,14060,0
20240627,182500,3567003520,14060,14060,14060,14060,0
20240627,182400,3567003520,14060,14060,14060,14060,0
20240627,182300,3567003520,14060,14060,14060,14060,0
20240627,182200,3567003520,14060,14060,14060,14060,0
20240627,182100,3567003520,14060,14060,14060,14060,0
20240627,182000,3567003520,14060,14060,14060,14060,0
20240627,181900,3567003520,14060,14060,14060,14060,0
20240627,181800,3567003520,14060,14060,14060,14060,0
20240627,181700,3567003520,14060,14060,14060,14060,8399
20240627,181600,3567003520,14060,14060,14060,14060,0
20240627,181500,3567003520,14060,14060,14060,14060,0
20240627,181400,3567003520,14060,14060,14060,14060,0
20240627,181300,3567003520,14060,14060,14060,14060,0
20240627,181200,3567003520,14060,14060,14060,14060,0
20240627,181100,3567003520,14060,14060,14060,14060,0
20240627,181000,3567003520,14060,14060,14060,14060,0
20240627,180900,3567003520,14060,14060,14060,14060,0
20240627,180800,3567003520,14060,14060,14060,14060,0
20240627,180700,3567003520,14060,14060,14060,14060,0
20240627,180600,3567003520,14060,14060,14060,14060,0
20240627,180500,3567003520,14060,14060,14060,14060,0
20240627,180400,3567003520,14060,14060,14060,14060,0
20240627,180300,3567003520,14060,14060,14060,14060,0
20240627,180200,3567003520,14060,14060,14060,14060,0
20240627,180100,3567003520,14060,14060,14060,14060,0
20240627,180000,3567003520,14060,14060,14060,14060,0
20240627,175900,3567003520,14060,14060,14060,14060,0
20240627,175800,3567003520,14060,14060,14060,14060,0
20240627,175700,3567003520,14060,14060,14060,14060,0
20240627,175600,3567003520,14060,14060,14060,14060,0
20240627,175500,3567003520,14060,14060,14060,14060,0
20240627,175400,3567003520,14060,14060,14060,14060,0
20240627,175300,3567003520,14060,14060,14060,14060,0
20240627,175200,3567003520,14060,14060,14060,14060,0
20240627,175100,3567003520,14060,14060,14060,14060,0
20240627,175000,3567003520,14060,14060,14060,14060,0
20240627,174900,3567003520,14060,14060,14060,14060,0
20240627,174800,3567003520,14060,14060,14060,14060,0
20240627,174700,3567003520,14060,14060,14060,14060,8399
20240627,174600,3567003520,14060,14060,14060,14060,0
20240627,174500,3567003520,14060,14060,14060,14060,0
20240627,174400,3567003520,14060,14060,14060,14060,0
20240627,174300,3567003520,14060,14060,14060,14060,0
20240627,174200,3567003520,14060,14060,14060,14060,0
20240627,174100,3567003520,14060,14060,14060,14060,0
20240627,174000,3567003520,14060,14060,14060,14060,0
20240627,173900,3567003520,14060,14060,14060,14060,0
20240627,173800,3567003520,14060,14060,14060,14060,0
20240627,173700,3567003520,14060,14060,14060,14060,0
20240627,173600,3567003520,14060,14060,14060,14060,0
20240627,173500,3567003520,14060,14060,14060,14060,0
20240627,173400,3567003520,14060,14060,14060,14060,0
20240627,173300,3567003520,14060,14060,14060,14060,0
20240627,173200,3567003520,14060,14060,14060,14060,0
20240627,173100,3567003520,14060,14060,14060,14060,0
20240627,173000,3567003520,14060,14060,14060,14060,0
20240627,172900,3567003520,14060,14060,14060,14060,0
20240627,172800,3567003520,14060,14060,14060,14060,0
20240627,172700,3567003520,14060,14060,14060,14060,0
20240627,172600,3567003520,14060,14060,14060,14060,0
20240627,172500,3567003520,14060,14060,14060,14060,0
20240627,172400,3567003520,14060,14060,14060,14060,0
20240627,172300,3567003520,14060,14060,14060,14060,0
20240627,172200,3567003520,14060,14060,14060,14060,0
20240627,172100,3567003520,14060,14060,14060,14060,0
20240627,172000,3567003520,14060,14060,14060,14060,0
20240627,171900,3567003520,14060,14060,14060,14060,0
20240627,171800,3567003520,14060,14060,14060,14060,0
20240627,171700,3567003520,14060,14060,14060,14060,8399
20240627,171600,3567003520,14060,14060,14060,14060,0
20240627,171500,3567003520,14060,14060,14060,14060,0
20240627,171400,3567003520,14060,14060,14060,14060,0
20240627,171300,3567003520,14060,14060,14060,14060,0
20240627,171200,3567003520,14060,14060,14060,14060,0
20240627,171100,3567003520,14060,14060,14060,14060,0
20240627,171000,3567003520,14060,14060,14060,14060,0
20240627,170900,3567003520,14060,14060,14060,14060,0
20240627,170800,3567003520,14060,14060,14060,14060,0
20240627,170700,3567003520,14060,14060,14060,14060,0
20240627,170600,3567003520,14060,14060,14060,14060,0
20240627,170500,3567003520,14060,14060,14060,14060,0
20240627,170400,3567003520,14060,14060,14060,14060,0
20240627,170300,3567003520,14060,14060,14060,14060,0
20240627,170200,3567003520,14060,14060,14060,14060,0
20240627,170100,3567003520,14060,14060,14060,14060,0
20240627,170000,3567003520,14060,14060,14060,14060,0
20240627,165900,3567003520,14060,14060,14060,14060,0
20240627,165800,3567003520,14060,14060,14060,14060,0
20240627,165700,3567003520,14060,14060,14060,14060,0
20240627,165600,3567003520,14060,14060,14060,14060,0
20240627,165500,3567003520,14060,14060,14060,14060,0
20240627,165400,3567003520,14060,14060,14060,14060,0
20240627,165300,3567003520,14060,14060,14060,14060,0
20240627,165200,3567003520,14060,14060,14060,14060,0
20240627,165100,3567003520,14060,14060,14060,14060,0
20240627,165000,3567003520,14060,14060,14060,14060,0
20240627,164900,3567003520,14060,14060,14060,14060,0
20240627,164800,3567003520,14060,14060,14060,14060,0
20240627,164700,3567003520,14060,14060,14060,14060,8399
20240627,164600,3567003520,14060,14060,14060,14060,0
20240627,164500,3567003520,14060,14060,14060,14060,0
20240627,164400,3567003520,14060,14060,14060,14060,0
20240627,164300,3567003520,14060,14060,14060,14060,0
20240627,164200,3567003520,14060,14060,14060,14060,0
20240627,164100,3567003520,14060,14060,14060,14060,0
20240627,164000,3567003520,14060,14060,14060,14060,0
20240627,163900,3567003520,14060,14060,14060,14060,0
20240627,163800,3567003520,14060,14060,14060,14060,0
20240627,163700,3567003520,14060,14060,14060,14060,0
20240627,163600,3567003520,14060,14060,14060,14060,0
20240627,163500,3567003520,14060,14060,14060,14060,0
20240627,163400,3567003520,14060,14060,14060,14060,0
20240627,163300,3567003520,14060,14060,14060,14060,0
20240627,163200,3567003520,14060,14060,14060,14060,0
20240627,163100,3567003520,14060,14060,14060,14060,0
20240627,163000,3567003520,14060,14060,14060,14060,0
20240627,162900,3567003520,14060,14060,14060,14060,0
20240627,162800,3567003520,14060,14060,14060,14060,0
20240627,162700,3567003520,14060,14060,14060,14060,0
20240627,162600,3567003520,14060,14060,14060,14060,0
20240627,162500,3567003520,14060,14060,14060,14060,0
20240627,162400,3567003520,14060,14060,14060,14060,0
20240627,162300,3567003520,14060,14060,14060,14060,0
20240627,162200,3567003520,14060,14060,14060,14060,0
20240627,162100,3567003520,14060,14060,14060,14060,0
20240627,162000,3567003520,14060,14060,14060,14060,0
20240627,161900,3567003520,14060,14060,14060,14060,0
20240627,161800,3567003520,14060,14060,14060,14060,0
20240627,161700,3567003520,14060,14060,14060,14060,8399
20240627,161600,3567003520,14060,14060,14060,14060,0
20240627,161500,3567003520,14060,14060,14060,14060,0
20240627,161400,3567003520,14060,14060,14060,14060,0
20240627,161300,3567003520,14060,14060,14060,14060,0
20240627,161200,3567003520,14060,14060,14060,14060,0
20240627,161100,3567003520,14060,14060,14060,14060,0
20240627,161000,3567003520,14060,14060,14060,14060,0
20240627,160900,3567003520,14060,14060,14060,14060,0
20240627,160800,3567003520,14060,14060,14060,14060,0
20240627,160700,3567003520,14060,14060,14060,14060,0
20240627,160600,3567003520,14060,14060,14060,14060,0
20240627,160500,3567003520,14060,14060,14060,14060,0
20240627,160400,3567003520,14060,14060,14060,14060,0
20240627,160300,3567003520,14060,14060,14060,14060,0
20240627,160200,3567003520,14060,14060,14060,14060,0
20240627,160100,3567003520,14060,14060,14060,14060,0
20240627,160000,3567003520,14060,14060,14060,14060,0
20240627,155900,3567003520,14060,14060,14060,14060,0
20240627,155800,3567003520,14060,14060,14060,14060,0
20240627,155700,3567003520,14060,14060,14060,14060,0
20240627,155600,3567003520,14060,14060,14060,14060,0
20240627,155500,3567003520,14060,14060,14060,14060,0
20240627,155400,3567003520,14060,14060,14060,14060,0
20240627,155300,3567003520,14060,14060,14060,14060,0
20240627,155200,3567003520,14060,14060,14060,14060,0
20240627,155100,3567003520,14060,14060,14060,14060,0
20240627,155000,3567003520,14060,14060,14060,14060,0
20240627,154900,3567003520,14060,14060,14060,14060,0
20240627,154800,3567003520,14060,14060,14060,14060,0
20240627,154700,3567003520,14060,14060,14060,14060,8399
20240627,154600,3567003520,14060,14060,14060,14060,0
20240627,154500,3567003520,14060,14060,14060,14060,0
20240627,154400,3567003520,14060,14060,14060,14060,0
20240627,154300,3567003520,14060,14060,14060,14060,0
20240627,154200,3567003520,14060,14060,14060,14060,0
20240627,154100,3567003520,14060,14060,14060,14060,0
20240627,154000,3567003520,14060,14060,14060,14060,0
20240627,153900,3567003520,14060,14060,14060,14060,0
20240627,153800,3567003520,14060,14060,14060,14060,0
20240627,153700,3567003520,14060,14060,14060,14060,0
20240627,153600,3567003520,14060,14060,14060,14060,0
20240627,153500,3567003520,14060,14060,14060,14060,0
20240627,153400,3567003520,14060,14060,14060,14060,0
20240627,153300,3567003520,14060,14060,14060,14060,0
20240627,153200,3567003520,14060,14060,14060,14060,0
20240627,153100,3567003520,14060,14060,14060,14060,0
20240627,153000,3567003520,14060,14060,14060,14060,8399
20240627,152900,3448913580,14040,14040,14040,14040,0
20240627,152800,3448913580,14040,14040,14040,14040,0
20240627,152700,3448913580,14040,14040,14040,14040,0
20240627,152600,3448913580,14040,14040,14040,14040,0
20240627,152500,3448913580,14040,14040,14040,14040,0
20240627,152400,3448913580,14040,14040,14040,14040,0
20240627,152300,3448913580,14040,14040,14040,14040,0
20240627,152200,3448913580,14040,14040,14040,14040,0
20240627,152100,3448913580,14040,14040,14040,14040,0
20240627,152000,3448913580,14040,14040,14040,14040,0
20240627,151900,3448913580,14040,14020,14040,14020,1518
20240627,151800,3427620310,14040,14030,14040,14020,1233
20240627,151700,3410326930,14020,14030,14030,14020,69
20240627,151600,3409358880,14030,14040,14040,14030,21
20240627,151500,3409064050,14040,14030,14040,14030,1277
20240627,151400,3391147540,14040,14040,14040,14040,531
20240627,151300,3383692300,14040,14050,14050,14040,1339
20240627,151200,3364891430,14040,14040,14050,14040,92
20240627,151100,3363599650,14040,14050,14050,14040,1061
20240627,151000,3348693600,14050,14040,14050,14040,241
20240627,150900,3345307560,14050,14050,14050,14040,222
20240627,150800,3342188960,14040,14040,14040,14040,0
20240627,150700,3342188960,14040,14020,14040,14020,999
20240627,150600,3328172060,14020,14020,14020,14020,463
20240627,150500,3321680800,14020,14020,14020,14020,542
20240627,150400,3314081960,14020,14020,14020,14010,485
20240627,150300,3307285860,14020,14020,14020,14020,8
20240627,150200,3307173700,14020,14010,14020,14010,33
20240627,150100,3306711340,14010,14010,14010,14010,275
20240627,150000,3302858590,14020,14020,14020,14010,711
20240627,145900,3292895360,14020,14020,14020,14020,6
20240627,145800,3292811240,14020,14020,14020,14010,402
20240627,145700,3287175920,14020,14010,14020,14010,67
20240627,145600,3286237240,14020,14020,14020,14010,429
20240627,145500,3280226630,14010,14010,14020,14010,252
20240627,145400,3276694570,14010,14010,14010,14010,67
20240627,145300,3275755900,14010,14000,14010,14000,610
20240627,145200,3267212330,14010,14010,14010,14010,848
20240627,145100,3255331850,14000,14010,14020,14000,563
20240627,145000,3247444390,14010,14010,14010,14010,173
20240627,144900,3245020660,14010,14000,14010,14000,632
20240627,144800,3236167660,14010,14000,14010,14000,54
20240627,144700,3235411610,14010,14000,14010,14000,437
20240627,144600,3229293110,14000,14010,14010,14000,279
20240627,144500,3225384990,14010,14020,14020,14010,115
20240627,144400,3223773350,14010,14010,14010,14010,47
20240627,144300,3223114880,14010,14010,14010,14010,187
20240627,144200,3220495010,14000,14010,14010,14000,465
20240627,144100,3213984920,14000,14000,14010,14000,385
20240627,144000,3208592830,14000,14000,14000,14000,71
20240627,143900,3207598830,14000,14000,14000,14000,312
20240627,143800,3203230830,14000,14010,14010,14000,413
20240627,143700,3197445540,14010,14010,14010,14010,3239
20240627,143600,3152067150,14010,14020,14020,14010,1549
20240627,143500,3130365640,14010,14010,14020,14010,2852
20240627,143400,3090398810,14020,14020,14020,14020,386
20240627,143300,3084987090,14020,14030,14030,14020,49
20240627,143200,3084300090,14060,14020,14060,14020,1001
20240627,143100,3070227740,14020,14040,14040,14020,273
20240627,143000,3066398430,14040,14060,14060,14040,262
20240627,142900,3062719930,14040,14040,14040,14040,113
20240627,142800,3061133410,14030,14010,14100,14010,1856
20240627,142700,3034999210,14090,14010,14090,14000,4073
20240627,142600,2977702820,14000,14030,14060,14000,2073
20240627,142500,2948571690,14000,14020,14080,14000,1667
20240627,142400,2925198480,14050,14010,14050,14010,2257
20240627,142300,2893546040,14000,14000,14010,14000,326
20240627,142200,2888981890,14010,14000,14010,14000,1179
20240627,142100,2872475490,14000,14000,14010,14000,930
20240627,142000,2859451720,14000,14000,14000,14000,234
20240627,141900,2856175720,14000,14000,14000,14000,139
20240627,141800,2854229720,14000,14000,14000,14000,676
20240627,141700,2844765720,14000,13990,14000,13990,209
20240627,141600,2841840600,14000,14000,14000,14000,100
20240627,141500,2840440600,14010,14000,14010,14000,2018
20240627,141400,2812185600,14000,14010,14010,14000,134
20240627,141300,2810309400,14000,14000,14000,14000,121
20240627,141200,2808615400,14000,14000,14000,14000,224
20240627,141100,2805479400,14000,14000,14000,14000,357
20240627,141000,2800481400,14000,13990,14000,13990,676
20240627,140900,2791018330,13990,13990,14000,13990,223
20240627,140800,2787898360,13990,14000,14000,13990,457
20240627,140700,2781504820,13990,14000,14000,13990,286
20240627,140600,2777503620,14000,13990,14000,13990,204
20240627,140500,2774649650,13990,13990,13990,13990,149
20240627,140400,2772565140,13990,13990,13990,13990,462
20240627,140300,2766101760,13990,13990,13990,13990,219
20240627,140200,2763037950,13990,13990,13990,13990,167
20240627,140100,2760701620,13990,13990,13990,13990,604
20240627,140000,2752251660,13990,13990,14000,13990,263
20240627,135900,2748572270,14000,13990,14000,13990,467
20240627,135800,2742038680,13990,13990,13990,13990,962
20240627,135700,2728580300,13990,14000,14000,13990,1123
20240627,135600,2712862030,14000,14000,14010,14000,292
20240627,135500,2708774000,14000,14000,14010,14000,212
20240627,135400,2705805560,14010,14000,14010,14000,590
20240627,135300,2697545520,14000,14000,14000,14000,531
20240627,135200,2690111520,14000,14000,14000,14000,168
20240627,135100,2687759520,14000,14000,14000,14000,141
20240627,135000,2685785520,14000,14000,14000,14000,724
20240627,134900,2675649520,14000,14000,14000,14000,136
20240627,134800,2673745520,14000,14000,14000,14000,139
20240627,134700,2671799520,14000,14010,14010,14000,576
20240627,134600,2663735430,14010,14010,14010,14000,231
20240627,134500,2660500040,14010,14000,14010,14000,505
20240627,134400,2653426470,14000,14000,14010,13990,1541
20240627,134300,2631852460,14000,14010,14010,14000,535
20240627,134200,2624362440,14000,14000,14010,14000,236
20240627,134100,2621058430,14000,14000,14000,14000,122
20240627,134000,2619350430,14000,14000,14010,14000,483
20240627,133900,2612588420,14000,14000,14010,14000,316
20240627,133800,2608164290,14000,14010,14010,14000,48
20240627,133700,2607492280,14000,14010,14010,14000,1586
20240627,133600,2585281120,14020,14020,14020,14010,47
20240627,133500,2584622370,14010,14020,14020,14010,72
20240627,133400,2583613590,14010,14010,14010,14010,146
20240627,133300,2581568130,14010,14010,14010,14010,395
20240627,133200,2576034180,14010,14010,14010,14010,68
20240627,133100,2575081500,14010,14010,14010,14010,566
20240627,133000,2567151840,14020,14020,14020,14020,306
20240627,132900,2562861720,14020,14030,14030,14010,99
20240627,132800,2561473740,14020,14010,14020,14010,981
20240627,132700,2547724600,14010,14010,14010,14010,65
20240627,132600,2546813950,14030,14030,14030,14010,3
20240627,132500,2546771880,14020,14020,14030,14010,70
20240627,132400,2545790660,14020,14020,14020,14010,121
20240627,132300,2544094770,14030,14010,14030,14010,267
20240627,132200,2540353900,14030,14030,14030,14020,401
20240627,132100,2534729840,14020,14020,14030,14020,189
20240627,132000,2532080050,14020,14010,14030,14010,531
20240627,131900,2524638350,14000,14020,14020,14000,456
20240627,131800,2518248930,14010,14000,14010,14000,186
20240627,131700,2515643530,14010,14000,14010,14000,170
20240627,131600,2513262300,14010,14000,14010,14000,304
20240627,131500,2509006290,14010,14000,14010,14000,889
20240627,131400,2496552260,14010,13990,14010,13990,201
20240627,131300,2493738720,14000,13990,14000,13990,611
20240627,131200,2485185790,13990,14000,14000,13990,554
20240627,131100,2477434810,14000,13990,14000,13990,182
20240627,131000,2474888210,13990,13990,14000,13990,160
20240627,130900,2472649720,13990,13990,13990,13990,539
20240627,130800,2465109110,13990,13990,13990,13990,241
20240627,130700,2461737520,13990,13980,13990,13980,66
20240627,130600,2460814370,14000,13990,14000,13990,1007
20240627,130500,2446723880,13980,13980,13980,13980,458
20240627,130400,2440321040,13980,13980,13980,13980,324
20240627,130300,2435791520,13980,13980,13990,13980,643
20240627,130200,2426802280,13990,13980,13990,13980,382
20240627,130100,2421461760,13980,13980,13990,13980,137
20240627,130000,2419546400,13980,13990,13990,13980,448
20240627,125900,2413283260,13980,13980,13980,13980,407
20240627,125800,2407593400,13980,13990,13990,13980,266
20240627,125700,2403873720,13980,13980,13990,13980,333
20240627,125600,2399217660,13980,13990,13990,13980,145
20240627,125500,2397190550,13980,13970,13980,13970,527
20240627,125400,2389823570,13970,13990,13990,13970,940
20240627,125300,2376682460,13980,13990,13990,13980,216
20240627,125200,2373661270,13980,13990,13990,13970,904
20240627,125100,2361023740,13990,13980,13990,13980,150
20240627,125000,2358926570,13980,13980,13980,13970,747
20240627,124900,2348484860,13970,13980,13980,13970,104
20240627,124800,2347031650,13980,13980,13980,13980,663
20240627,124700,2337762910,13990,13990,13990,13990,18
20240627,124600,2337511090,13990,13990,14000,13990,692
20240627,124500,2327829990,13980,13990,13990,13980,2594
20240627,124400,2291565550,13980,13990,13990,13980,705
20240627,124300,2281704440,14000,13990,14000,13990,48
20240627,124200,2281032910,14000,14000,14000,13990,180
20240627,124100,2278514070,13990,13990,14000,13990,431
20240627,124000,2272484370,13990,13990,13990,13990,77
20240627,123900,2271407140,13990,13990,13990,13990,98
20240627,123800,2270036120,13990,13990,13990,13990,2020
20240627,123700,2241776320,13990,13990,14000,13990,3310
20240627,123600,2195469410,13990,14000,14000,13990,2398
20240627,123500,2161919000,14000,14000,14010,14000,813
20240627,123400,2150536950,14010,14000,14010,14000,1329
20240627,123300,2131929790,14010,14000,14010,14000,163
20240627,123200,2129647730,14000,14000,14000,14000,101
20240627,123100,2128233730,14000,14010,14010,14000,325
20240627,123000,2123682000,14010,14000,14010,14000,223
20240627,122900,2120559220,14000,14010,14010,14000,1850
20240627,122800,2094658920,14010,14000,14010,14000,141
20240627,122700,2092683710,14010,14020,14020,14010,230
20240627,122600,2089461300,14020,14010,14020,14010,96
20240627,122500,2088116040,14010,14010,14010,14010,19
20240627,122400,2087849850,14010,14010,14010,14010,518
20240627,122300,2080592670,14010,14010,14010,14010,68
20240627,122200,2079639990,14010,14020,14020,14010,20
20240627,122100,2079359770,14010,14000,14010,14000,879
20240627,122000,2067050620,14000,14010,14010,14000,52
20240627,121900,2066322610,14000,14000,14010,14000,89
20240627,121800,2065076430,14010,14000,14010,14000,138
20240627,121700,2063144390,14000,14010,14010,14000,226
20240627,121600,2059978150,14010,14010,14010,14010,148
20240627,121500,2057904670,14000,14000,14000,14000,38
20240627,121400,2057372670,14000,14010,14020,14000,1010
20240627,121300,2043223660,14010,14010,14010,14010,68
20240627,121200,2042270980,14010,14010,14010,14010,128
20240627,121100,2040477700,14010,14010,14010,14000,1315
20240627,121000,2022067590,14010,14010,14010,14000,687
20240627,120900,2012446670,14020,14010,14020,14010,41
20240627,120800,2011872060,14010,14020,14020,14010,141
20240627,120700,2009896440,14010,14010,14010,14010,396
20240627,120600,2004348480,14020,14010,14020,14010,39
20240627,120500,2003801890,14010,14010,14020,14010,443
20240627,120400,1997595290,14010,14020,14020,14010,102
20240627,120300,1996166070,14010,14010,14010,14010,429
20240627,120200,1990155780,14020,14020,14020,14010,100
20240627,120100,1988753980,14010,14010,14010,14010,350
20240627,120000,1983850480,14010,14000,14010,14000,316
20240627,115900,1979426430,14010,14010,14010,14000,190
20240627,115800,1976765330,14000,14010,14010,14000,130
20240627,115700,1974945320,14000,14000,14000,14000,266
20240627,115600,1971221320,14010,14010,14010,14000,431
20240627,115500,1965183460,14010,14010,14020,14010,3667
20240627,115400,1913808780,14020,14010,14020,14010,868
20240627,115300,1901646870,14010,14020,14020,14010,230
20240627,115200,1898423570,14010,14010,14010,14010,347
20240627,115100,1893562100,14020,14020,14020,14010,256
20240627,115000,1889973170,14030,14020,14030,14020,42
20240627,114900,1889384120,14020,14020,14020,14020,560
20240627,114800,1881532920,14030,14030,14030,14020,128
20240627,114700,1879737560,14020,14020,14030,14020,898
20240627,114600,1867147530,14030,14020,14030,14020,254
20240627,114500,1863586440,14030,14020,14030,14020,87
20240627,114400,1862366580,14030,14020,14030,14020,330
20240627,114300,1857739440,14030,14020,14030,14020,340
20240627,114200,1852972620,14020,14020,14030,14020,66
20240627,114100,1852047290,14030,14030,14030,14020,167
20240627,114000,1849704750,14020,14030,14030,14020,198
20240627,113900,1846927000,14030,14030,14030,14020,228
20240627,113800,1843729900,14030,14020,14030,14020,170
20240627,113700,1841345470,14030,14030,14030,14030,6
20240627,113600,1841261290,14020,14020,14030,14020,588
20240627,113500,1833017520,14020,14020,14020,14020,66
20240627,113400,1832092200,14020,14040,14040,14020,65
20240627,113300,1831180300,14040,14020,14040,14020,1086
20240627,113200,1815954410,14010,14010,14010,14010,338
20240627,113100,1811219030,14010,14010,14010,14010,67
20240627,113000,1810280360,14010,14020,14020,14010,300
20240627,112900,1806076560,14020,14020,14020,14010,572
20240627,112800,1798057590,14020,14030,14040,14020,2630
20240627,112700,1761177320,14030,14030,14030,14030,96
20240627,112600,1759830440,14030,14030,14040,14030,71
20240627,112500,1758834270,14040,14030,14040,14030,312
20240627,112400,1754456510,14030,14030,14030,14030,21
20240627,112300,1754161880,14030,14040,14040,14030,68
20240627,112200,1753207800,14040,14040,14040,14030,423
20240627,112100,1747273030,14040,14030,14040,14030,345
20240627,112000,1742430650,14040,14040,14040,14030,159
20240627,111900,1740199560,14030,14030,14040,14030,277
20240627,111800,1736313150,14030,14030,14030,14030,564
20240627,111700,1728400230,14030,14040,14040,14030,167
20240627,111600,1726057140,14040,14040,14040,14030,573
20240627,111500,1718012880,14040,14040,14040,14040,466
20240627,111400,1711470240,14040,14030,14040,14030,102
20240627,111300,1710038350,14040,14040,14040,14030,69
20240627,111200,1709070060,14040,14030,14040,14030,213
20240627,111100,1706080200,14040,14040,14040,14030,46
20240627,111000,1705434540,14040,14030,14040,14030,331
20240627,110900,1700787490,14040,14040,14040,14030,272
20240627,110800,1696969080,14040,14050,14050,14040,664
20240627,110700,1687645830,14050,14050,14060,14050,77
20240627,110600,1686563730,14050,14040,14050,14040,144
20240627,110500,1684541190,14050,14040,14050,14040,120
20240627,110400,1682855890,14050,14050,14050,14050,163
20240627,110300,1680565740,14050,14040,14050,14040,201
20240627,110200,1677743590,14050,14040,14050,14040,52
20240627,110100,1677013460,14040,14050,14050,14040,545
20240627,110000,1669360140,14040,14040,14040,14040,274
20240627,105900,1665513180,14040,14040,14040,14020,2122
20240627,105800,1635752270,14040,14060,14060,14040,1272
20240627,105700,1617891770,14060,14050,14060,14040,716
20240627,105600,1607831980,14050,14070,14070,14050,35
20240627,105500,1607339920,14050,14050,14060,14050,428
20240627,105400,1601322460,14060,14070,14070,14060,883
20240627,105300,1588907180,14070,14070,14080,14060,192
20240627,105200,1586206160,14070,14060,14070,14060,105
20240627,105100,1584729550,14060,14080,14080,14060,1787
20240627,105000,1559589410,14090,14080,14090,14080,76
20240627,104900,1558519050,14090,14090,14100,14090,205
20240627,104800,1555629500,14100,14090,14100,14080,212
20240627,104700,1552642510,14090,14090,14090,14080,501
20240627,104600,1545587690,14090,14080,14090,14080,50
20240627,104500,1544883670,14090,14080,14090,14080,23
20240627,104400,1544559780,14090,14100,14100,14080,281
20240627,104300,1540600940,14100,14100,14100,14080,137
20240627,104200,1538671040,14100,14070,14100,14070,704
20240627,104100,1528754450,14070,14070,14080,14060,263
20240627,104000,1525054250,14070,14060,14070,14060,572
20240627,103900,1517006870,14060,14060,14060,14060,24
20240627,103800,1516669430,14060,14050,14060,14050,106
20240627,103700,1515179120,14050,14070,14080,14050,54
20240627,103600,1514419790,14070,14040,14070,14040,630
20240627,103500,1505567890,14040,14030,14050,14030,68
20240627,103400,1504613350,14030,14040,14050,14030,1138
20240627,103300,1488629360,14030,14030,14040,14030,732
20240627,103200,1478356700,14030,14030,14030,14030,315
20240627,103100,1473937250,14030,14030,14030,14030,77
20240627,103000,1472856940,14040,14040,14040,14030,544
20240627,102900,1465224000,14040,14040,14040,14040,224
20240627,102800,1462079040,14040,14040,14050,14040,640
20240627,102700,1453088440,14040,14030,14040,14020,762
20240627,102600,1442393270,14030,14030,14030,14030,285
20240627,102500,1438394720,14030,14030,14040,14030,1020
20240627,102400,1424081620,14030,14020,14030,14020,1082
20240627,102300,1408911680,14020,14020,14020,14010,1357
20240627,102200,1389888820,14020,14020,14030,14020,130
20240627,102100,1388066120,14020,14010,14020,14000,804
20240627,102000,1376801640,14000,14030,14030,14000,4455
20240627,101900,1314357600,14030,14040,14040,14030,89
20240627,101800,1313108440,14040,14030,14040,14030,127
20240627,101700,1311326420,14030,14030,14040,14030,227
20240627,101600,1308141510,14030,14040,14040,14020,995
20240627,101500,1294181620,14040,14050,14050,14040,4
20240627,101400,1294125450,14050,14040,14050,14020,4197
20240627,101300,1235247010,14040,14070,14070,14040,3462
20240627,101200,1186590480,14080,14080,14080,14070,2158
20240627,101100,1156218670,14080,14090,14090,14080,832
20240627,101000,1144501460,14090,14090,14090,14090,903
20240627,100900,1131778190,14090,14110,14110,14090,3095
20240627,100800,1088137080,14110,14110,14120,14110,218
20240627,100700,1085059090,14110,14110,14110,14110,167
20240627,100600,1082702720,14120,14110,14120,14110,373
20240627,100500,1077439640,14120,14120,14120,14120,12
20240627,100400,1077270200,14110,14110,14110,14100,3056
20240627,100300,1034175950,14110,14120,14120,14100,5897
20240627,100200,950983300,14120,14130,14130,14120,678
20240627,100100,941409800,14130,14130,14130,14130,18
20240627,100000,941155460,14140,14130,14140,14130,76
20240627,095900,940080840,14120,14130,14140,14120,1857
20240627,095800,913857940,14130,14140,14140,14130,72
20240627,095700,912839880,14140,14120,14140,14120,550
20240627,095600,905072290,14140,14120,14140,14120,1141
20240627,095500,888959850,14120,14130,14130,14120,249
20240627,095400,885443210,14130,14150,14150,14120,4259
20240627,095300,825302520,14150,14150,14150,14140,56
20240627,095200,824510640,14150,14150,14150,14120,576
20240627,095100,816366540,14150,14140,14150,14130,634
20240627,095000,807404830,14150,14150,14150,14150,100
20240627,094900,805989830,14150,14130,14150,14130,191
20240627,094800,803288900,14150,14150,14150,14120,2846
20240627,094700,763071410,14130,14150,14150,14130,466
20240627,094600,756481980,14150,14140,14150,14140,650
20240627,094500,747290250,14140,14150,14150,14130,896
20240627,094400,734623650,14150,14150,14150,14140,86
20240627,094300,733406760,14150,14140,14150,14140,168
20240627,094200,731030340,14130,14140,14140,14120,1595
20240627,094100,708494820,14140,14140,14150,14130,2419
20240627,094000,674301450,14140,14150,14150,14140,345
20240627,093900,669421410,14150,14160,14160,14150,1651
20240627,093800,646056240,14160,14170,14170,14160,358
20240627,093700,640984710,14170,14140,14170,14140,170
20240627,093600,638580630,14150,14160,14160,14130,458
20240627,093500,632102020,14160,14150,14160,14140,1808
20240627,093400,606520150,14150,14150,14150,14150,376
20240627,093300,601199750,14150,14140,14150,14130,3240
20240627,093200,555383200,14150,14160,14160,14150,295
20240627,093100,551208260,14160,14150,14160,14150,74
20240627,093000,550160600,14150,14160,14160,14140,678
20240627,092900,540569520,14160,14170,14170,14140,1019
20240627,092800,526132630,14180,14150,14180,14150,130
20240627,092700,524292550,14150,14160,14160,14130,9638
20240627,092600,387931660,14170,14180,14180,14170,281
20240627,092500,383948840,14180,14170,14180,14170,431
20240627,092400,377841290,14170,14190,14190,14170,740
20240627,092300,367352060,14180,14180,14180,14170,2222
20240627,092200,335861320,14190,14200,14200,14180,607
20240627,092100,327251040,14180,14190,14200,14180,2003
20240627,092000,298845960,14190,14200,14200,14190,1268
20240627,091900,280852360,14200,14190,14200,14190,1457
20240627,091800,260173860,14200,14200,14200,14190,1936
20240627,091700,232687430,14200,14190,14220,14190,2326
20240627,091600,199641450,14200,14200,14200,14200,1496
20240627,091500,178398250,14210,14180,14210,14180,251
20240627,091400,174834100,14180,14190,14190,14180,1446
20240627,091300,154324960,14210,14190,14210,14180,556
20240627,091200,146438300,14190,14180,14190,14180,272
20240627,091100,142579920,14180,14200,14200,14180,780
20240627,091000,131512550,14190,14180,14190,14180,52
20240627,090900,130774680,14170,14190,14190,14170,537
20240627,090800,123158260,14170,14210,14210,14170,3187
20240627,090700,77946190,14210,14220,14220,14210,645
20240627,090600,68774960,14220,14220,14220,14190,354
20240627,090500,63750770,14220,14190,14220,14190,278
20240627,090400,59803580,14220,14190,14220,14180,434
20240627,090300,53648420,14180,14190,14230,14180,1384
20240627,090200,34017740,14190,14190,14230,14180,793
20240627,090100,22769670,14190,14200,14200,14190,224
20240627,090000,19590070,14200,14220,14220,14200,1374