KissMeData/024110/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,191000,16245203440,14020,14020,14020,14020,177638
20240628,190900,16245203440,14020,14020,14020,14020,0
20240628,190800,16245203440,14020,14020,14020,14020,0
20240628,190700,16245203440,14020,14020,14020,14020,0
20240628,190600,16245203440,14020,14020,14020,14020,0
20240628,190500,16245203440,14020,14020,14020,14020,0
20240628,190400,16245203440,14020,14020,14020,14020,0
20240628,190300,16245203440,14020,14020,14020,14020,0
20240628,190200,16245203440,14020,14020,14020,14020,0
20240628,190100,16245203440,14020,14020,14020,14020,0
20240628,190000,16245203440,14020,14020,14020,14020,0
20240628,185900,16245203440,14020,14020,14020,14020,0
20240628,185800,16245203440,14020,14020,14020,14020,0
20240628,185700,16245203440,14020,14020,14020,14020,0
20240628,185600,16245203440,14020,14020,14020,14020,0
20240628,185500,16245203440,14020,14020,14020,14020,0
20240628,185400,16245203440,14020,14020,14020,14020,0
20240628,185300,16245203440,14020,14020,14020,14020,0
20240628,185200,16245203440,14020,14020,14020,14020,0
20240628,185100,16245203440,14020,14020,14020,14020,0
20240628,185000,16245203440,14020,14020,14020,14020,0
20240628,184900,16245203440,14020,14020,14020,14020,0
20240628,184800,16245203440,14020,14020,14020,14020,0
20240628,184700,16245203440,14020,14020,14020,14020,0
20240628,184600,16245203440,14020,14020,14020,14020,0
20240628,184500,16245203440,14020,14020,14020,14020,0
20240628,184400,16245203440,14020,14020,14020,14020,0
20240628,184300,16245203440,14020,14020,14020,14020,0
20240628,184200,16245203440,14020,14020,14020,14020,0
20240628,184100,16245203440,14020,14020,14020,14020,0
20240628,184000,16245203440,14020,14020,14020,14020,177638
20240628,183900,16245203440,14020,14020,14020,14020,0
20240628,183800,16245203440,14020,14020,14020,14020,0
20240628,183700,16245203440,14020,14020,14020,14020,0
20240628,183600,16245203440,14020,14020,14020,14020,0
20240628,183500,16245203440,14020,14020,14020,14020,0
20240628,183400,16245203440,14020,14020,14020,14020,0
20240628,183300,16245203440,14020,14020,14020,14020,0
20240628,183200,16245203440,14020,14020,14020,14020,0
20240628,183100,16245203440,14020,14020,14020,14020,0
20240628,183000,16245203440,14020,14020,14020,14020,0
20240628,182900,16245203440,14020,14020,14020,14020,0
20240628,182800,16245203440,14020,14020,14020,14020,0
20240628,182700,16245203440,14020,14020,14020,14020,0
20240628,182600,16245203440,14020,14020,14020,14020,0
20240628,182500,16245203440,14020,14020,14020,14020,0
20240628,182400,16245203440,14020,14020,14020,14020,0
20240628,182300,16245203440,14020,14020,14020,14020,0
20240628,182200,16245203440,14020,14020,14020,14020,0
20240628,182100,16245203440,14020,14020,14020,14020,0
20240628,182000,16245203440,14020,14020,14020,14020,0
20240628,181900,16245203440,14020,14020,14020,14020,0
20240628,181800,16245203440,14020,14020,14020,14020,0
20240628,181700,16245203440,14020,14020,14020,14020,0
20240628,181600,16245203440,14020,14020,14020,14020,0
20240628,181500,16245203440,14020,14020,14020,14020,0
20240628,181400,16245203440,14020,14020,14020,14020,0
20240628,181300,16245203440,14020,14020,14020,14020,0
20240628,181200,16245203440,14020,14020,14020,14020,0
20240628,181100,16245203440,14020,14020,14020,14020,0
20240628,181000,16245203440,14020,14020,14020,14020,177638
20240628,180900,16245203440,14020,14020,14020,14020,0
20240628,180800,16245203440,14020,14020,14020,14020,0
20240628,180700,16245203440,14020,14020,14020,14020,0
20240628,180600,16245203440,14020,14020,14020,14020,0
20240628,180500,16245203440,14020,14020,14020,14020,0
20240628,180400,16245203440,14020,14020,14020,14020,0
20240628,180300,16245203440,14020,14020,14020,14020,0
20240628,180200,16245203440,14020,14020,14020,14020,0
20240628,180100,16245203440,14020,14020,14020,14020,0
20240628,180000,16245203440,14020,14020,14020,14020,0
20240628,175900,16245203440,14020,14020,14020,14020,0
20240628,175800,16245203440,14020,14020,14020,14020,0
20240628,175700,16245203440,14020,14020,14020,14020,0
20240628,175600,16245203440,14020,14020,14020,14020,0
20240628,175500,16245203440,14020,14020,14020,14020,0
20240628,175400,16245203440,14020,14020,14020,14020,0
20240628,175300,16245203440,14020,14020,14020,14020,0
20240628,175200,16245203440,14020,14020,14020,14020,0
20240628,175100,16245203440,14020,14020,14020,14020,0
20240628,175000,16245203440,14020,14020,14020,14020,0
20240628,174900,16245203440,14020,14020,14020,14020,0
20240628,174800,16245203440,14020,14020,14020,14020,0
20240628,174700,16245203440,14020,14020,14020,14020,0
20240628,174600,16245203440,14020,14020,14020,14020,0
20240628,174500,16245203440,14020,14020,14020,14020,0
20240628,174400,16245203440,14020,14020,14020,14020,0
20240628,174300,16245203440,14020,14020,14020,14020,0
20240628,174200,16245203440,14020,14020,14020,14020,0
20240628,174100,16245203440,14020,14020,14020,14020,0
20240628,174000,16245203440,14020,14020,14020,14020,177638
20240628,173900,16245203440,14020,14020,14020,14020,0
20240628,173800,16245203440,14020,14020,14020,14020,0
20240628,173700,16245203440,14020,14020,14020,14020,0
20240628,173600,16245203440,14020,14020,14020,14020,0
20240628,173500,16245203440,14020,14020,14020,14020,0
20240628,173400,16245203440,14020,14020,14020,14020,0
20240628,173300,16245203440,14020,14020,14020,14020,0
20240628,173200,16245203440,14020,14020,14020,14020,0
20240628,173100,16245203440,14020,14020,14020,14020,0
20240628,173000,16245203440,14020,14020,14020,14020,0
20240628,172900,16245203440,14020,14020,14020,14020,0
20240628,172800,16245203440,14020,14020,14020,14020,0
20240628,172700,16245203440,14020,14020,14020,14020,0
20240628,172600,16245203440,14020,14020,14020,14020,0
20240628,172500,16245203440,14020,14020,14020,14020,0
20240628,172400,16245203440,14020,14020,14020,14020,0
20240628,172300,16245203440,14020,14020,14020,14020,0
20240628,172200,16245203440,14020,14020,14020,14020,0
20240628,172100,16245203440,14020,14020,14020,14020,0
20240628,172000,16245203440,14020,14020,14020,14020,0
20240628,171900,16245203440,14020,14020,14020,14020,0
20240628,171800,16245203440,14020,14020,14020,14020,0
20240628,171700,16245203440,14020,14020,14020,14020,0
20240628,171600,16245203440,14020,14020,14020,14020,0
20240628,171500,16245203440,14020,14020,14020,14020,0
20240628,171400,16245203440,14020,14020,14020,14020,0
20240628,171300,16245203440,14020,14020,14020,14020,0
20240628,171200,16245203440,14020,14020,14020,14020,0
20240628,171100,16245203440,14020,14020,14020,14020,0
20240628,171000,16245203440,14020,14020,14020,14020,177638
20240628,170900,16245203440,14020,14020,14020,14020,0
20240628,170800,16245203440,14020,14020,14020,14020,0
20240628,170700,16245203440,14020,14020,14020,14020,0
20240628,170600,16245203440,14020,14020,14020,14020,0
20240628,170500,16245203440,14020,14020,14020,14020,0
20240628,170400,16245203440,14020,14020,14020,14020,0
20240628,170300,16245203440,14020,14020,14020,14020,0
20240628,170200,16245203440,14020,14020,14020,14020,0
20240628,170100,16245203440,14020,14020,14020,14020,0
20240628,170000,16245203440,14020,14020,14020,14020,0
20240628,165900,16245203440,14020,14020,14020,14020,0
20240628,165800,16245203440,14020,14020,14020,14020,0
20240628,165700,16245203440,14020,14020,14020,14020,0
20240628,165600,16245203440,14020,14020,14020,14020,0
20240628,165500,16245203440,14020,14020,14020,14020,0
20240628,165400,16245203440,14020,14020,14020,14020,0
20240628,165300,16245203440,14020,14020,14020,14020,0
20240628,165200,16245203440,14020,14020,14020,14020,0
20240628,165100,16245203440,14020,14020,14020,14020,0
20240628,165000,16245203440,14020,14020,14020,14020,0
20240628,164900,16245203440,14020,14020,14020,14020,0
20240628,164800,16245203440,14020,14020,14020,14020,0
20240628,164700,16245203440,14020,14020,14020,14020,0
20240628,164600,16245203440,14020,14020,14020,14020,0
20240628,164500,16245203440,14020,14020,14020,14020,0
20240628,164400,16245203440,14020,14020,14020,14020,0
20240628,164300,16245203440,14020,14020,14020,14020,0
20240628,164200,16245203440,14020,14020,14020,14020,0
20240628,164100,16245203440,14020,14020,14020,14020,0
20240628,164000,16245203440,14020,14020,14020,14020,177638
20240628,163900,16245203440,14020,14020,14020,14020,0
20240628,163800,16245203440,14020,14020,14020,14020,0
20240628,163700,16245203440,14020,14020,14020,14020,0
20240628,163600,16245203440,14020,14020,14020,14020,0
20240628,163500,16245203440,14020,14020,14020,14020,0
20240628,163400,16245203440,14020,14020,14020,14020,0
20240628,163300,16245203440,14020,14020,14020,14020,0
20240628,163200,16245203440,14020,14020,14020,14020,0
20240628,163100,16245203440,14020,14020,14020,14020,0
20240628,163000,16245203440,14020,14020,14020,14020,0
20240628,162900,16245203440,14020,14020,14020,14020,0
20240628,162800,16245203440,14020,14020,14020,14020,0
20240628,162700,16245203440,14020,14020,14020,14020,0
20240628,162600,16245203440,14020,14020,14020,14020,0
20240628,162500,16245203440,14020,14020,14020,14020,0
20240628,162400,16245203440,14020,14020,14020,14020,0
20240628,162300,16245203440,14020,14020,14020,14020,0
20240628,162200,16245203440,14020,14020,14020,14020,0
20240628,162100,16245203440,14020,14020,14020,14020,0
20240628,162000,16245203440,14020,14020,14020,14020,0
20240628,161900,16245203440,14020,14020,14020,14020,0
20240628,161800,16245203440,14020,14020,14020,14020,0
20240628,161700,16245203440,14020,14020,14020,14020,0
20240628,161600,16245203440,14020,14020,14020,14020,0
20240628,161500,16245203440,14020,14020,14020,14020,0
20240628,161400,16245203440,14020,14020,14020,14020,0
20240628,161300,16245203440,14020,14020,14020,14020,0
20240628,161200,16245203440,14020,14020,14020,14020,0
20240628,161100,16245203440,14020,14020,14020,14020,0
20240628,161000,16245203440,14020,14020,14020,14020,177638
20240628,160900,16245203440,14020,14020,14020,14020,0
20240628,160800,16245203440,14020,14020,14020,14020,0
20240628,160700,16245203440,14020,14020,14020,14020,0
20240628,160600,16245203440,14020,14020,14020,14020,0
20240628,160500,16245203440,14020,14020,14020,14020,0
20240628,160400,16245203440,14020,14020,14020,14020,0
20240628,160300,16245203440,14020,14020,14020,14020,0
20240628,160200,16245203440,14020,14020,14020,14020,0
20240628,160100,16245203440,14020,14020,14020,14020,0
20240628,160000,16245203440,14020,14020,14020,14020,0
20240628,155900,16245203440,14020,14020,14020,14020,0
20240628,155800,16245203440,14020,14020,14020,14020,0
20240628,155700,16245203440,14020,14020,14020,14020,0
20240628,155600,16245203440,14020,14020,14020,14020,0
20240628,155500,16245203440,14020,14020,14020,14020,0
20240628,155400,16245203440,14020,14020,14020,14020,0
20240628,155300,16245203440,14020,14020,14020,14020,0
20240628,155200,16245203440,14020,14020,14020,14020,0
20240628,155100,16245203440,14020,14020,14020,14020,0
20240628,155000,16245203440,14020,14020,14020,14020,0
20240628,154900,16245203440,14020,14020,14020,14020,0
20240628,154800,16245203440,14020,14020,14020,14020,0
20240628,154700,16245203440,14020,14020,14020,14020,0
20240628,154600,16245203440,14020,14020,14020,14020,0
20240628,154500,16245203440,14020,14020,14020,14020,0
20240628,154400,16245203440,14020,14020,14020,14020,0
20240628,154300,16245203440,14020,14020,14020,14020,0
20240628,154200,16245203440,14020,14020,14020,14020,0
20240628,154100,16245203440,14020,14020,14020,14020,0
20240628,154000,16245203440,14020,14020,14020,14020,177638
20240628,153900,16245203440,14020,14020,14020,14020,0
20240628,153800,16245203440,14020,14020,14020,14020,0
20240628,153700,16245203440,14020,14020,14020,14020,0
20240628,153600,16245203440,14020,14020,14020,14020,0
20240628,153500,16245203440,14020,14020,14020,14020,0
20240628,153400,16245203440,14020,14020,14020,14020,0
20240628,153300,16245203440,14020,14020,14020,14020,0
20240628,153200,16245203440,14020,14020,14020,14020,0
20240628,153100,16245203440,14020,14020,14020,14020,0
20240628,153000,16245203440,14020,14020,14020,14020,177638
20240628,152900,13754718680,13980,13980,13980,13980,0
20240628,152800,13754718680,13980,13980,13980,13980,0
20240628,152700,13754718680,13980,13980,13980,13980,0
20240628,152600,13754718680,13980,13980,13980,13980,0
20240628,152500,13754718680,13980,13980,13980,13980,0
20240628,152400,13754718680,13980,13980,13980,13980,0
20240628,152300,13754718680,13980,13980,13980,13980,0
20240628,152200,13754718680,13980,13980,13980,13980,0
20240628,152100,13754718680,13980,13980,13980,13980,0
20240628,152000,13754718680,13980,13980,13980,13980,0
20240628,151900,13754718680,13980,13980,13990,13980,8730
20240628,151800,13632594540,13990,13970,13990,13970,23784
20240628,151700,13300055490,13980,13970,13980,13960,19838
20240628,151600,13022924070,13960,13960,13970,13960,8514
20240628,151500,12903991390,13960,13950,13970,13940,34891
20240628,151400,12417110800,13950,13940,13950,13940,6327
20240628,151300,12328851200,13940,13940,13950,13940,4335
20240628,151200,12268392920,13940,13940,13950,13940,2331
20240628,151100,12235897260,13940,13940,13950,13940,1360
20240628,151000,12216934540,13940,13950,13950,13940,728
20240628,150900,12206782370,13940,13930,13950,13930,2404
20240628,150800,12173269780,13930,13940,13950,13930,14736
20240628,150700,11967857840,13950,13950,13950,13940,2866
20240628,150600,11927887510,13950,13940,13950,13930,18951
20240628,150500,11663692590,13930,13940,13940,13930,1457
20240628,150400,11643393350,13930,13930,13940,13930,3169
20240628,150300,11599237200,13930,13940,13940,13930,1885
20240628,150200,11572971830,13930,13930,13940,13930,3714
20240628,150100,11521227400,13930,13930,13930,13930,108
20240628,150000,11519722960,13940,13940,13940,13930,1806
20240628,145900,11494552300,13940,13930,13940,13930,536
20240628,145800,11487082000,13930,13930,13940,13930,302
20240628,145700,11482872990,13920,13930,13940,13920,5419
20240628,145600,11407383600,13940,13930,13940,13920,13561
20240628,145500,11218465870,13920,13930,13930,13920,1133
20240628,145400,11202688660,13920,13920,13930,13920,1244
20240628,145300,11185365200,13920,13920,13930,13920,3145
20240628,145200,11141578450,13920,13930,13930,13920,1302
20240628,145100,11123444370,13930,13920,13930,13920,3442
20240628,145000,11075527690,13930,13930,13930,13920,1845
20240628,144900,11049838850,13930,13920,13930,13920,3828
20240628,144800,10996535530,13920,13910,13930,13910,3421
20240628,144700,10948912250,13910,13910,13910,13910,3
20240628,144600,10948870520,13920,13920,13920,13910,1124
20240628,144500,10933224690,13910,13910,13920,13910,1746
20240628,144400,10908925420,13910,13920,13920,13910,1859
20240628,144300,10883050660,13920,13920,13930,13910,712
20240628,144200,10873137450,13930,13920,13930,13920,2455
20240628,144100,10838953610,13920,13910,13930,13910,3659
20240628,144000,10788019360,13920,13910,13920,13910,750
20240628,143900,10777582680,13910,13920,13920,13910,1343
20240628,143800,10758889730,13930,13930,13930,13920,2096
20240628,143700,10729701820,13920,13930,13930,13920,4961
20240628,143600,10660629400,13930,13920,13930,13920,156
20240628,143500,10658457870,13920,13920,13930,13920,1637
20240628,143400,10635655490,13920,13920,13930,13920,938
20240628,143300,10622596410,13920,13930,13930,13920,9235
20240628,143200,10493953240,13940,13930,13940,13930,1704
20240628,143100,10470205420,13940,13930,13940,13930,811
20240628,143000,10458904790,13930,13930,13940,13930,4139
20240628,142900,10401240210,13940,13940,13940,13930,845
20240628,142800,10389464510,13940,13930,13940,13930,1790
20240628,142700,10364521380,13940,13930,13940,13930,547
20240628,142600,10356897260,13930,13920,13930,13920,4396
20240628,142500,10295662730,13920,13920,13930,13920,397
20240628,142400,10290135370,13930,13940,13940,13920,10775
20240628,142300,10140026410,13930,13930,13940,13930,2752
20240628,142200,10101675190,13930,13930,13940,13920,2286
20240628,142100,10069825640,13930,13920,13930,13920,2274
20240628,142000,10038149720,13930,13930,13930,13920,6865
20240628,141900,9942530920,13920,13920,13930,13920,2161
20240628,141800,9912430570,13920,13930,13930,13920,2736
20240628,141700,9874319140,13930,13930,13930,13920,2991
20240628,141600,9832655820,13930,13920,13930,13920,820
20240628,141500,9821236760,13920,13920,13930,13920,2976
20240628,141400,9779795620,13910,13890,13920,13890,57364
20240628,141300,8982225930,13890,13890,13900,13890,973
20240628,141200,8968704790,13890,13890,13900,13890,581
20240628,141100,8960630500,13890,13890,13900,13890,2405
20240628,141000,8927223820,13890,13900,13900,13890,627
20240628,140900,8918509330,13890,13890,13900,13890,1782
20240628,140800,8893753080,13890,13900,13900,13890,1468
20240628,140700,8873356010,13890,13900,13900,13890,1205
20240628,140600,8856612830,13890,13890,13900,13890,478
20240628,140500,8849969050,13890,13890,13900,13890,402
20240628,140400,8844384380,13900,13890,13900,13890,1137
20240628,140300,8828584250,13900,13890,13900,13890,1182
20240628,140200,8812162350,13890,13890,13900,13890,1842
20240628,140100,8786565300,13900,13890,13900,13890,601
20240628,140000,8778212930,13890,13890,13900,13890,437
20240628,135900,8772139930,13900,13900,13900,13890,388
20240628,135800,8766746950,13900,13890,13900,13890,988
20240628,135700,8753014900,13890,13900,13900,13890,965
20240628,135600,8739608750,13890,13890,13900,13890,945
20240628,135500,8726476920,13890,13900,13900,13890,377
20240628,135400,8721238020,13900,13890,13900,13890,111
20240628,135300,8719695200,13900,13900,13900,13890,7614
20240628,135200,8613924800,13900,13890,13900,13890,663
20240628,135100,8604709800,13900,13890,13900,13890,682
20240628,135000,8595235150,13890,13900,13900,13890,1202
20240628,134900,8578527850,13900,13900,13900,13900,282
20240628,134800,8574608050,13900,13900,13900,13890,2596
20240628,134700,8538537440,13890,13900,13900,13890,2544
20240628,134600,8503178320,13900,13890,13900,13890,692
20240628,134500,8493560830,13890,13900,13900,13890,2457
20240628,134400,8459410840,13890,13890,13900,13890,1616
20240628,134300,8436962170,13890,13890,13890,13890,3185
20240628,134200,8392722520,13890,13890,13890,13880,9515
20240628,134100,8260559380,13890,13890,13890,13880,413
20240628,134000,8254825060,13890,13890,13890,13880,1020
20240628,133900,8240657400,13880,13890,13890,13880,1293
20240628,133800,8222703700,13890,13890,13890,13880,990
20240628,133700,8208952630,13890,13890,13890,13890,842
20240628,133600,8197257250,13890,13890,13890,13880,841
20240628,133500,8185578980,13890,13890,13890,13880,1341
20240628,133400,8166954340,13890,13880,13890,13880,364
20240628,133300,8161899630,13880,13890,13890,13880,2570
20240628,133200,8126212560,13880,13880,13890,13880,1103
20240628,133100,8110897230,13890,13880,13890,13880,2430
20240628,133000,8077145760,13890,13880,13890,13880,926
20240628,132900,8064283660,13880,13890,13890,13880,324
20240628,132800,8059783980,13890,13890,13890,13880,1478
20240628,132700,8039255050,13890,13890,13890,13880,2262
20240628,132600,8007836760,13890,13880,13890,13880,547
20240628,132500,8000243440,13880,13880,13890,13880,1166
20240628,132400,7984050620,13880,13890,13890,13880,965
20240628,132300,7970654500,13890,13890,13890,13880,240
20240628,132200,7967320930,13890,13880,13890,13880,15579
20240628,132100,7751079930,13880,13880,13880,13870,672
20240628,132000,7741753410,13880,13870,13880,13870,13824
20240628,131900,7550014430,13870,13860,13870,13860,1121
20240628,131800,7534471700,13870,13870,13870,13870,890
20240628,131700,7522127400,13860,13870,13870,13860,863
20240628,131600,7510159760,13860,13860,13870,13860,3324
20240628,131500,7464088700,13870,13860,13870,13860,313
20240628,131400,7459749060,13870,13870,13870,13860,884
20240628,131300,7447488080,13870,13860,13870,13860,426
20240628,131200,7441580660,13860,13860,13870,13860,402
20240628,131100,7436007860,13860,13860,13870,13860,993
20240628,131000,7422238340,13860,13860,13870,13860,243
20240628,130900,7418869300,13860,13860,13860,13860,2023
20240628,130800,7390830520,13850,13850,13860,13850,1070
20240628,130700,7376006130,13860,13860,13860,13850,1900
20240628,130600,7349677050,13860,13870,13870,13860,1469
20240628,130500,7329312520,13860,13870,13870,13860,4
20240628,130400,7329257070,13870,13870,13870,13860,432
20240628,130300,7323265330,13870,13860,13870,13860,847
20240628,130200,7311518100,13860,13860,13870,13860,409
20240628,130100,7305849350,13860,13870,13870,13850,592
20240628,130000,7297643300,13870,13850,13870,13850,556
20240628,125900,7289937460,13860,13870,13870,13860,1721
20240628,125800,7266083400,13870,13870,13870,13870,3493
20240628,125700,7217635490,13870,13870,13880,13870,2962
20240628,125600,7176546220,13870,13870,13880,13870,5273
20240628,125500,7103405960,13870,13880,13880,13870,1378
20240628,125400,7084291660,13880,13880,13880,13870,1398
20240628,125300,7064891680,13880,13880,13880,13870,451
20240628,125200,7058632510,13880,13870,13880,13870,562
20240628,125100,7050833440,13870,13880,13880,13870,617
20240628,125000,7042273230,13880,13880,13880,13870,702
20240628,124900,7032529500,13880,13870,13880,13870,1968
20240628,124800,7005220380,13880,13880,13880,13870,703
20240628,124700,6995466680,13870,13860,13880,13860,8184
20240628,124600,6881955580,13860,13850,13870,13840,36907
20240628,124500,6370729440,13840,13840,13840,13840,10301
20240628,124400,6228163600,13830,13830,13840,13830,464
20240628,124300,6221745480,13840,13840,13840,13840,729
20240628,124200,6211656120,13840,13830,13840,13830,1322
20240628,124100,6193369640,13830,13830,13840,13830,12596
20240628,124000,6019162460,13830,13830,13830,13820,815
20240628,123900,6007893010,13830,13830,13830,13820,3562
20240628,123800,5958660000,13830,13830,13830,13820,463
20240628,123700,5952257120,13820,13830,13830,13820,47
20240628,123600,5951607510,13830,13820,13830,13820,5354
20240628,123500,5877562610,13830,13830,13830,13830,880
20240628,123400,5865392210,13830,13820,13830,13820,354
20240628,123300,5860497550,13830,13830,13830,13820,241
20240628,123200,5857166670,13830,13820,13830,13820,5041
20240628,123100,5787489640,13830,13820,13830,13820,150
20240628,123000,5785415230,13830,13830,13830,13820,632
20240628,122900,5776674770,13830,13830,13830,13830,551
20240628,122800,5769054440,13820,13830,13830,13820,2256
20240628,122700,5737872580,13820,13830,13830,13820,917
20240628,122600,5725195550,13830,13820,13830,13820,234
20240628,122500,5721961660,13830,13820,13830,13810,509
20240628,122400,5714924470,13820,13830,13830,13810,1214
20240628,122300,5698145660,13820,13820,13830,13820,526
20240628,122200,5690875470,13820,13820,13830,13820,900
20240628,122100,5678434420,13820,13820,13830,13820,3442
20240628,122000,5630862030,13820,13820,13830,13820,233
20240628,121900,5627640950,13820,13820,13830,13820,626
20240628,121800,5618986120,13830,13820,13830,13820,1096
20240628,121700,5603831040,13820,13820,13830,13820,188
20240628,121600,5601231910,13830,13830,13830,13830,87
20240628,121500,5600028700,13830,13820,13830,13820,685
20240628,121400,5590558800,13820,13820,13820,13820,856
20240628,121300,5578728880,13820,13820,13820,13820,572
20240628,121200,5570823840,13820,13810,13830,13810,1315
20240628,121100,5552655370,13820,13830,13830,13820,1327
20240628,121000,5534313790,13830,13820,13830,13810,879
20240628,120900,5522165660,13820,13820,13820,13820,408
20240628,120800,5516527100,13820,13820,13820,13820,435
20240628,120700,5510515400,13820,13820,13820,13820,981
20240628,120600,5496957980,13820,13820,13820,13820,99
20240628,120500,5495589800,13820,13820,13820,13810,112
20240628,120400,5494041970,13820,13820,13820,13820,792
20240628,120300,5483096530,13820,13820,13820,13820,3012
20240628,120200,5441470690,13820,13820,13820,13810,763
20240628,120100,5430926440,13810,13830,13830,13810,1082
20240628,120000,5415971480,13820,13820,13820,13820,4025
20240628,115900,5360345980,13820,13820,13820,13820,723
20240628,115800,5350354120,13820,13820,13820,13810,468
20240628,115700,5343887360,13820,13810,13820,13810,643
20240628,115600,5335005190,13810,13810,13820,13810,1522
20240628,115500,5313982320,13810,13810,13820,13810,380
20240628,115400,5308732950,13810,13820,13820,13810,598
20240628,115300,5300471360,13810,13820,13820,13810,985
20240628,115200,5286865140,13820,13820,13820,13820,191
20240628,115100,5284225520,13820,13810,13820,13810,519
20240628,115000,5277056800,13820,13810,13820,13810,582
20240628,114900,5269013670,13800,13820,13820,13800,1114
20240628,114800,5253628440,13810,13810,13820,13800,1620
20240628,114700,5231256040,13800,13810,13810,13800,707
20240628,114600,5221492850,13810,13810,13810,13810,215
20240628,114500,5218523700,13800,13810,13810,13800,531
20240628,114400,5211190610,13800,13810,13810,13800,1253
20240628,114300,5193886690,13810,13810,13810,13810,648
20240628,114200,5184937810,13810,13810,13810,13800,839
20240628,114100,5173351480,13810,13810,13810,13800,155
20240628,114000,5171210940,13810,13810,13810,13800,878
20240628,113900,5159086250,13810,13810,13810,13800,2432
20240628,113800,5125519460,13820,13810,13820,13810,374
20240628,113700,5120353340,13810,13810,13820,13810,422
20240628,113600,5114524320,13810,13820,13820,13800,3852
20240628,113500,5061324130,13820,13830,13830,13820,241
20240628,113400,5057992650,13820,13820,13830,13820,1461
20240628,113300,5037800140,13820,13830,13840,13820,7465
20240628,113200,4934571460,13830,13830,13840,13830,133
20240628,113100,4932731150,13830,13830,13840,13830,402
20240628,113000,4927168760,13840,13840,13840,13830,1531
20240628,112900,4905980110,13840,13830,13840,13830,755
20240628,112800,4895533900,13830,13830,13840,13830,131
20240628,112700,4893721190,13840,13830,13840,13830,2530
20240628,112600,4858730080,13830,13830,13840,13830,1989
20240628,112500,4831213950,13840,13840,13840,13840,97
20240628,112400,4829871470,13830,13840,13840,13830,195
20240628,112300,4827174030,13840,13840,13840,13830,453
20240628,112200,4820905400,13830,13830,13840,13830,459
20240628,112100,4814554080,13830,13840,13840,13830,14
20240628,112000,4814360450,13840,13830,13840,13830,390
20240628,111900,4808962880,13830,13830,13840,13830,1306
20240628,111800,4790897140,13830,13840,13840,13830,2449
20240628,111700,4757026550,13830,13830,13840,13820,4727
20240628,111600,4691650510,13830,13830,13830,13820,408
20240628,111500,4686007910,13820,13820,13830,13820,467
20240628,111400,4679553000,13820,13820,13830,13820,79
20240628,111300,4678460520,13830,13820,13830,13820,595
20240628,111200,4670236600,13820,13820,13830,13820,1833
20240628,111100,4644901170,13820,13820,13830,13820,172
20240628,111000,4642523280,13820,13830,13830,13820,214
20240628,110900,4639565790,13830,13830,13830,13820,5908
20240628,110800,4557859010,13830,13820,13830,13820,1594
20240628,110700,4535819720,13820,13830,13830,13820,273
20240628,110600,4532045330,13820,13820,13830,13820,2164
20240628,110500,4502137860,13830,13830,13830,13820,882
20240628,110400,4489942910,13830,13830,13830,13820,1511
20240628,110300,4469058780,13820,13830,13830,13820,2748
20240628,110200,4431079690,13830,13840,13840,13830,2130
20240628,110100,4401618960,13830,13830,13830,13830,721
20240628,110000,4391647530,13830,13830,13840,13830,1253
20240628,105900,4374316220,13840,13830,13840,13830,1052
20240628,105800,4359766170,13840,13830,13840,13830,1010
20240628,105700,4345793340,13830,13830,13840,13830,875
20240628,105600,4333689750,13840,13830,13840,13830,359
20240628,105500,4328722050,13830,13820,13840,13820,22317
20240628,105400,4020066940,13830,13810,13830,13810,28286
20240628,105300,3629233620,13810,13800,13810,13800,313
20240628,105200,3624911100,13800,13800,13810,13800,268
20240628,105100,3621210540,13810,13800,13810,13800,3244
20240628,105000,3576439720,13790,13800,13800,13790,295
20240628,104900,3572369230,13790,13800,13800,13790,717
20240628,104800,3562475700,13800,13800,13800,13800,446
20240628,104700,3556320900,13800,13800,13800,13790,641
20240628,104600,3547475270,13800,13790,13800,13790,384
20240628,104500,3542176170,13800,13800,13800,13790,111
20240628,104400,3540644380,13800,13800,13800,13790,859
20240628,104300,3528790590,13800,13800,13800,13800,324
20240628,104200,3524319390,13800,13800,13800,13800,167
20240628,104100,3522014790,13800,13800,13810,13790,8509
20240628,104000,3404590660,13790,13800,13810,13790,3738
20240628,103900,3353005910,13810,13810,13810,13800,781
20240628,103800,3342220360,13810,13800,13810,13800,297
20240628,103700,3338118920,13800,13810,13810,13800,682
20240628,103600,3328701100,13810,13810,13810,13800,160
20240628,103500,3326491600,13800,13810,13810,13800,672
20240628,103400,3317211380,13810,13810,13810,13800,2285
20240628,103300,3285666040,13810,13800,13810,13800,288
20240628,103200,3281688840,13800,13800,13810,13800,11250
20240628,103100,3126326850,13800,13810,13810,13800,626
20240628,103000,3117684350,13810,13810,13810,13800,720
20240628,102900,3107742060,13800,13810,13810,13800,686
20240628,102800,3098269410,13810,13810,13810,13800,233
20240628,102700,3095051810,13810,13810,13810,13800,906
20240628,102600,3082540950,13810,13810,13810,13810,928
20240628,102500,3069725270,13810,13800,13810,13800,228
20240628,102400,3066577210,13810,13810,13810,13810,209
20240628,102300,3063690920,13800,13810,13810,13800,1207
20240628,102200,3047028250,13810,13810,13810,13800,1298
20240628,102100,3029103370,13800,13810,13810,13800,301
20240628,102000,3024947390,13800,13810,13810,13800,2577
20240628,101900,2989364610,13810,13800,13810,13800,13893
20240628,101800,2797592120,13800,13790,13800,13790,11245
20240628,101700,2642479320,13790,13770,13790,13770,9636
20240628,101600,2509648950,13780,13770,13780,13770,894
20240628,101500,2497331720,13780,13770,13780,13770,382
20240628,101400,2492069250,13770,13780,13780,13770,240
20240628,101300,2488762360,13780,13780,13780,13770,987
20240628,101200,2475164150,13780,13770,13780,13770,198
20240628,101100,2472435810,13770,13780,13780,13770,464
20240628,101000,2466043340,13780,13770,13780,13770,292
20240628,100900,2462020570,13780,13780,13780,13780,2088
20240628,100800,2433247930,13790,13780,13790,13780,252
20240628,100700,2429772980,13790,13780,13790,13780,589
20240628,100600,2421654680,13780,13790,13790,13780,2086
20240628,100500,2392888780,13790,13780,13790,13780,1214
20240628,100400,2376158600,13780,13780,13780,13770,678
20240628,100300,2366818760,13780,13780,13780,13780,1462
20240628,100200,2346672400,13780,13780,13780,13780,1009
20240628,100100,2332768380,13780,13770,13780,13770,542
20240628,100000,2325300180,13770,13780,13780,13770,1373
20240628,095900,2306392350,13780,13780,13780,13770,1228
20240628,095800,2289470600,13780,13780,13780,13770,182
20240628,095700,2286962940,13780,13780,13780,13770,1667
20240628,095600,2263995410,13780,13780,13780,13780,258
20240628,095500,2260440170,13780,13780,13780,13780,821
20240628,095400,2249126790,13780,13770,13780,13770,1393
20240628,095300,2229931270,13780,13770,13780,13760,14875
20240628,095200,2025046660,13770,13770,13770,13760,1315
20240628,095100,2006939410,13770,13770,13770,13760,1186
20240628,095000,1990608210,13760,13760,13770,13760,106
20240628,094900,1989148890,13770,13770,13770,13760,553
20240628,094800,1981537190,13770,13770,13770,13760,1471
20240628,094700,1961282380,13770,13760,13770,13750,2529
20240628,094600,1926482080,13750,13760,13760,13750,242
20240628,094500,1923152600,13760,13750,13760,13740,2132
20240628,094400,1893827290,13750,13750,13750,13740,588
20240628,094300,1885742640,13750,13750,13750,13750,308
20240628,094200,1881507640,13750,13750,13750,13740,1359
20240628,094100,1862821500,13740,13750,13750,13740,558
20240628,094000,1855152810,13750,13750,13750,13750,73
20240628,093900,1854149060,13750,13750,13750,13750,1320
20240628,093800,1835999060,13750,13760,13760,13740,2230
20240628,093700,1805336530,13760,13760,13760,13750,1622
20240628,093600,1783031390,13760,13760,13760,13750,596
20240628,093500,1774833430,13760,13760,13760,13760,1055
20240628,093400,1760316630,13750,13750,13760,13750,4245
20240628,093300,1701944900,13740,13750,13750,13740,860
20240628,093200,1690123400,13750,13750,13750,13740,264
20240628,093100,1686495590,13750,13740,13750,13740,769
20240628,093000,1675922090,13750,13750,13750,13740,348
20240628,092900,1671137180,13740,13750,13750,13740,367
20240628,092800,1666093040,13750,13740,13750,13730,275
20240628,092700,1662313540,13740,13730,13740,13730,3599
20240628,092600,1612896390,13730,13730,13730,13720,1151
20240628,092500,1597103200,13730,13730,13730,13720,423
20240628,092400,1591297460,13730,13720,13730,13720,3149
20240628,092300,1548091130,13720,13730,13730,13720,734
20240628,092200,1538018320,13720,13730,13730,13720,996
20240628,092100,1524352170,13730,13730,13730,13720,557
20240628,092000,1516709100,13720,13740,13740,13720,2597
20240628,091900,1481059370,13740,13740,13740,13730,2136
20240628,091800,1451725420,13740,13730,13740,13730,213
20240628,091700,1448800390,13740,13730,13740,13730,584
20240628,091600,1440778840,13740,13760,13770,13740,2167
20240628,091500,1410972900,13770,13770,13780,13760,827
20240628,091400,1399586390,13780,13760,13780,13760,6427
20240628,091300,1311122570,13760,13740,13760,13710,11233
20240628,091200,1156719420,13730,13740,13750,13730,1823
20240628,091100,1131656190,13740,13740,13750,13740,1147
20240628,091000,1115895910,13750,13750,13750,13730,2520
20240628,090900,1081269060,13750,13750,13760,13740,2713
20240628,090800,1043965660,13750,13740,13750,13730,457
20240628,090700,1037687540,13730,13760,13770,13730,3214
20240628,090600,993499200,13770,13770,13770,13760,2027
20240628,090500,965605040,13770,13780,13790,13760,7290
20240628,090400,865159060,13780,13800,13810,13750,2013
20240628,090300,837445280,13810,13810,13830,13720,47373
20240628,090200,183239100,13810,13760,13810,13760,5876
20240628,090100,102208860,13750,13750,13770,13740,930
20240628,090000,89415540,13750,13720,13780,13700,6511