KissMeData/032190/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,191400,340293300,11400,11400,11400,11400,1153
20240627,191300,340293300,11400,11400,11400,11400,0
20240627,191200,340293300,11400,11400,11400,11400,0
20240627,191100,340293300,11400,11400,11400,11400,0
20240627,191000,340293300,11400,11400,11400,11400,0
20240627,190900,340293300,11400,11400,11400,11400,0
20240627,190800,340293300,11400,11400,11400,11400,0
20240627,190700,340293300,11400,11400,11400,11400,0
20240627,190600,340293300,11400,11400,11400,11400,0
20240627,190500,340293300,11400,11400,11400,11400,0
20240627,190400,340293300,11400,11400,11400,11400,0
20240627,190300,340293300,11400,11400,11400,11400,0
20240627,190200,340293300,11400,11400,11400,11400,0
20240627,190100,340293300,11400,11400,11400,11400,0
20240627,190000,340293300,11400,11400,11400,11400,0
20240627,185900,340293300,11400,11400,11400,11400,0
20240627,185800,340293300,11400,11400,11400,11400,0
20240627,185700,340293300,11400,11400,11400,11400,0
20240627,185600,340293300,11400,11400,11400,11400,0
20240627,185500,340293300,11400,11400,11400,11400,0
20240627,185400,340293300,11400,11400,11400,11400,0
20240627,185300,340293300,11400,11400,11400,11400,0
20240627,185200,340293300,11400,11400,11400,11400,0
20240627,185100,340293300,11400,11400,11400,11400,0
20240627,185000,340293300,11400,11400,11400,11400,0
20240627,184900,340293300,11400,11400,11400,11400,0
20240627,184800,340293300,11400,11400,11400,11400,0
20240627,184700,340293300,11400,11400,11400,11400,0
20240627,184600,340293300,11400,11400,11400,11400,0
20240627,184500,340293300,11400,11400,11400,11400,0
20240627,184400,340293300,11400,11400,11400,11400,1153
20240627,184300,340293300,11400,11400,11400,11400,0
20240627,184200,340293300,11400,11400,11400,11400,0
20240627,184100,340293300,11400,11400,11400,11400,0
20240627,184000,340293300,11400,11400,11400,11400,0
20240627,183900,340293300,11400,11400,11400,11400,0
20240627,183800,340293300,11400,11400,11400,11400,0
20240627,183700,340293300,11400,11400,11400,11400,0
20240627,183600,340293300,11400,11400,11400,11400,0
20240627,183500,340293300,11400,11400,11400,11400,0
20240627,183400,340293300,11400,11400,11400,11400,0
20240627,183300,340293300,11400,11400,11400,11400,0
20240627,183200,340293300,11400,11400,11400,11400,0
20240627,183100,340293300,11400,11400,11400,11400,0
20240627,183000,340293300,11400,11400,11400,11400,0
20240627,182900,340293300,11400,11400,11400,11400,0
20240627,182800,340293300,11400,11400,11400,11400,0
20240627,182700,340293300,11400,11400,11400,11400,0
20240627,182600,340293300,11400,11400,11400,11400,0
20240627,182500,340293300,11400,11400,11400,11400,0
20240627,182400,340293300,11400,11400,11400,11400,0
20240627,182300,340293300,11400,11400,11400,11400,0
20240627,182200,340293300,11400,11400,11400,11400,0
20240627,182100,340293300,11400,11400,11400,11400,0
20240627,182000,340293300,11400,11400,11400,11400,0
20240627,181900,340293300,11400,11400,11400,11400,0
20240627,181800,340293300,11400,11400,11400,11400,0
20240627,181700,340293300,11400,11400,11400,11400,0
20240627,181600,340293300,11400,11400,11400,11400,0
20240627,181500,340293300,11400,11400,11400,11400,0
20240627,181400,340293300,11400,11400,11400,11400,1153
20240627,181300,340293300,11400,11400,11400,11400,0
20240627,181200,340293300,11400,11400,11400,11400,0
20240627,181100,340293300,11400,11400,11400,11400,0
20240627,181000,340293300,11400,11400,11400,11400,0
20240627,180900,340293300,11400,11400,11400,11400,0
20240627,180800,340293300,11400,11400,11400,11400,0
20240627,180700,340293300,11400,11400,11400,11400,0
20240627,180600,340293300,11400,11400,11400,11400,0
20240627,180500,340293300,11400,11400,11400,11400,0
20240627,180400,340293300,11400,11400,11400,11400,0
20240627,180300,340293300,11400,11400,11400,11400,0
20240627,180200,340293300,11400,11400,11400,11400,0
20240627,180100,340293300,11400,11400,11400,11400,0
20240627,180000,340293300,11400,11400,11400,11400,0
20240627,175900,340293300,11400,11400,11400,11400,0
20240627,175800,340293300,11400,11400,11400,11400,0
20240627,175700,340293300,11400,11400,11400,11400,0
20240627,175600,340293300,11400,11400,11400,11400,0
20240627,175500,340293300,11400,11400,11400,11400,0
20240627,175400,340293300,11400,11400,11400,11400,0
20240627,175300,340293300,11400,11400,11400,11400,0
20240627,175200,340293300,11400,11400,11400,11400,0
20240627,175100,340293300,11400,11400,11400,11400,0
20240627,175000,340293300,11400,11400,11400,11400,0
20240627,174900,340293300,11400,11400,11400,11400,0
20240627,174800,340293300,11400,11400,11400,11400,0
20240627,174700,340293300,11400,11400,11400,11400,0
20240627,174600,340293300,11400,11400,11400,11400,0
20240627,174500,340293300,11400,11400,11400,11400,0
20240627,174400,340293300,11400,11400,11400,11400,1153
20240627,174300,340293300,11400,11400,11400,11400,0
20240627,174200,340293300,11400,11400,11400,11400,0
20240627,174100,340293300,11400,11400,11400,11400,0
20240627,174000,340293300,11400,11400,11400,11400,0
20240627,173900,340293300,11400,11400,11400,11400,0
20240627,173800,340293300,11400,11400,11400,11400,0
20240627,173700,340293300,11400,11400,11400,11400,0
20240627,173600,340293300,11400,11400,11400,11400,0
20240627,173500,340293300,11400,11400,11400,11400,0
20240627,173400,340293300,11400,11400,11400,11400,0
20240627,173300,340293300,11400,11400,11400,11400,0
20240627,173200,340293300,11400,11400,11400,11400,0
20240627,173100,340293300,11400,11400,11400,11400,0
20240627,173000,340293300,11400,11400,11400,11400,0
20240627,172900,340293300,11400,11400,11400,11400,0
20240627,172800,340293300,11400,11400,11400,11400,0
20240627,172700,340293300,11400,11400,11400,11400,0
20240627,172600,340293300,11400,11400,11400,11400,0
20240627,172500,340293300,11400,11400,11400,11400,0
20240627,172400,340293300,11400,11400,11400,11400,0
20240627,172300,340293300,11400,11400,11400,11400,0
20240627,172200,340293300,11400,11400,11400,11400,0
20240627,172100,340293300,11400,11400,11400,11400,0
20240627,172000,340293300,11400,11400,11400,11400,0
20240627,171900,340293300,11400,11400,11400,11400,0
20240627,171800,340293300,11400,11400,11400,11400,0
20240627,171700,340293300,11400,11400,11400,11400,0
20240627,171600,340293300,11400,11400,11400,11400,0
20240627,171500,340293300,11400,11400,11400,11400,0
20240627,171400,340293300,11400,11400,11400,11400,1153
20240627,171300,340293300,11400,11400,11400,11400,0
20240627,171200,340293300,11400,11400,11400,11400,0
20240627,171100,340293300,11400,11400,11400,11400,0
20240627,171000,340293300,11400,11400,11400,11400,0
20240627,170900,340293300,11400,11400,11400,11400,0
20240627,170800,340293300,11400,11400,11400,11400,0
20240627,170700,340293300,11400,11400,11400,11400,0
20240627,170600,340293300,11400,11400,11400,11400,0
20240627,170500,340293300,11400,11400,11400,11400,0
20240627,170400,340293300,11400,11400,11400,11400,0
20240627,170300,340293300,11400,11400,11400,11400,0
20240627,170200,340293300,11400,11400,11400,11400,0
20240627,170100,340293300,11400,11400,11400,11400,0
20240627,170000,340293300,11400,11400,11400,11400,0
20240627,165900,340293300,11400,11400,11400,11400,0
20240627,165800,340293300,11400,11400,11400,11400,0
20240627,165700,340293300,11400,11400,11400,11400,0
20240627,165600,340293300,11400,11400,11400,11400,0
20240627,165500,340293300,11400,11400,11400,11400,0
20240627,165400,340293300,11400,11400,11400,11400,0
20240627,165300,340293300,11400,11400,11400,11400,0
20240627,165200,340293300,11400,11400,11400,11400,0
20240627,165100,340293300,11400,11400,11400,11400,0
20240627,165000,340293300,11400,11400,11400,11400,0
20240627,164900,340293300,11400,11400,11400,11400,0
20240627,164800,340293300,11400,11400,11400,11400,0
20240627,164700,340293300,11400,11400,11400,11400,0
20240627,164600,340293300,11400,11400,11400,11400,0
20240627,164500,340293300,11400,11400,11400,11400,0
20240627,164400,340293300,11400,11400,11400,11400,1153
20240627,164300,340293300,11400,11400,11400,11400,0
20240627,164200,340293300,11400,11400,11400,11400,0
20240627,164100,340293300,11400,11400,11400,11400,0
20240627,164000,340293300,11400,11400,11400,11400,0
20240627,163900,340293300,11400,11400,11400,11400,0
20240627,163800,340293300,11400,11400,11400,11400,0
20240627,163700,340293300,11400,11400,11400,11400,0
20240627,163600,340293300,11400,11400,11400,11400,0
20240627,163500,340293300,11400,11400,11400,11400,0
20240627,163400,340293300,11400,11400,11400,11400,0
20240627,163300,340293300,11400,11400,11400,11400,0
20240627,163200,340293300,11400,11400,11400,11400,0
20240627,163100,340293300,11400,11400,11400,11400,0
20240627,163000,340293300,11400,11400,11400,11400,0
20240627,162900,340293300,11400,11400,11400,11400,0
20240627,162800,340293300,11400,11400,11400,11400,0
20240627,162700,340293300,11400,11400,11400,11400,0
20240627,162600,340293300,11400,11400,11400,11400,0
20240627,162500,340293300,11400,11400,11400,11400,0
20240627,162400,340293300,11400,11400,11400,11400,0
20240627,162300,340293300,11400,11400,11400,11400,0
20240627,162200,340293300,11400,11400,11400,11400,0
20240627,162100,340293300,11400,11400,11400,11400,0
20240627,162000,340293300,11400,11400,11400,11400,0
20240627,161900,340293300,11400,11400,11400,11400,0
20240627,161800,340293300,11400,11400,11400,11400,0
20240627,161700,340293300,11400,11400,11400,11400,0
20240627,161600,340293300,11400,11400,11400,11400,0
20240627,161500,340293300,11400,11400,11400,11400,0
20240627,161400,340293300,11400,11400,11400,11400,1153
20240627,161300,340293300,11400,11400,11400,11400,0
20240627,161200,340293300,11400,11400,11400,11400,0
20240627,161100,340293300,11400,11400,11400,11400,0
20240627,161000,340293300,11400,11400,11400,11400,0
20240627,160900,340293300,11400,11400,11400,11400,0
20240627,160800,340293300,11400,11400,11400,11400,0
20240627,160700,340293300,11400,11400,11400,11400,0
20240627,160600,340293300,11400,11400,11400,11400,0
20240627,160500,340293300,11400,11400,11400,11400,0
20240627,160400,340293300,11400,11400,11400,11400,0
20240627,160300,340293300,11400,11400,11400,11400,0
20240627,160200,340293300,11400,11400,11400,11400,0
20240627,160100,340293300,11400,11400,11400,11400,0
20240627,160000,340293300,11400,11400,11400,11400,0
20240627,155900,340293300,11400,11400,11400,11400,0
20240627,155800,340293300,11400,11400,11400,11400,0
20240627,155700,340293300,11400,11400,11400,11400,0
20240627,155600,340293300,11400,11400,11400,11400,0
20240627,155500,340293300,11400,11400,11400,11400,0
20240627,155400,340293300,11400,11400,11400,11400,0
20240627,155300,340293300,11400,11400,11400,11400,0
20240627,155200,340293300,11400,11400,11400,11400,0
20240627,155100,340293300,11400,11400,11400,11400,0
20240627,155000,340293300,11400,11400,11400,11400,0
20240627,154900,340293300,11400,11400,11400,11400,0
20240627,154800,340293300,11400,11400,11400,11400,0
20240627,154700,340293300,11400,11400,11400,11400,0
20240627,154600,340293300,11400,11400,11400,11400,0
20240627,154500,340293300,11400,11400,11400,11400,0
20240627,154400,340293300,11400,11400,11400,11400,1153
20240627,154300,340293300,11400,11400,11400,11400,0
20240627,154200,340293300,11400,11400,11400,11400,0
20240627,154100,340293300,11400,11400,11400,11400,0
20240627,154000,340293300,11400,11400,11400,11400,0
20240627,153900,340293300,11400,11400,11400,11400,0
20240627,153800,340293300,11400,11400,11400,11400,0
20240627,153700,340293300,11400,11400,11400,11400,0
20240627,153600,340293300,11400,11400,11400,11400,0
20240627,153500,340293300,11400,11400,11400,11400,0
20240627,153400,340293300,11400,11400,11400,11400,0
20240627,153300,340293300,11400,11400,11400,11400,0
20240627,153200,340293300,11400,11400,11400,11400,0
20240627,153100,340293300,11400,11400,11400,11400,0
20240627,153000,340293300,11400,11400,11400,11400,1153
20240627,152900,327149100,11400,11400,11400,11400,0
20240627,152800,327149100,11400,11400,11400,11400,0
20240627,152700,327149100,11400,11400,11400,11400,0
20240627,152600,327149100,11400,11400,11400,11400,0
20240627,152500,327149100,11400,11400,11400,11400,0
20240627,152400,327149100,11400,11400,11400,11400,0
20240627,152300,327149100,11400,11400,11400,11400,0
20240627,152200,327149100,11400,11400,11400,11400,0
20240627,152100,327149100,11400,11400,11400,11400,0
20240627,152000,327149100,11400,11400,11400,11400,0
20240627,151900,327149100,11400,11400,11400,11400,41
20240627,151800,326681700,11420,11420,11420,11420,600
20240627,151700,319829700,11400,11400,11400,11400,30
20240627,151600,319487700,11400,11400,11400,11400,51
20240627,151500,318906300,11400,11400,11400,11400,80
20240627,151400,317994300,11400,11400,11400,11400,0
20240627,151300,317994300,11400,11400,11400,11400,34
20240627,151200,317606700,11410,11410,11410,11410,15
20240627,151100,317435550,11410,11410,11410,11410,20
20240627,151000,317207350,11410,11410,11410,11410,0
20240627,150900,317207350,11410,11410,11410,11410,54
20240627,150800,316591210,11410,11410,11410,11410,1
20240627,150700,316579800,11410,11410,11410,11410,5
20240627,150600,316522750,11400,11400,11420,11400,1190
20240627,150500,302946750,11410,11420,11420,11410,324
20240627,150400,299249570,11410,11410,11410,11410,0
20240627,150300,299249570,11410,11410,11410,11410,98
20240627,150200,298131390,11410,11410,11410,11410,100
20240627,150100,296990390,11420,11420,11420,11420,0
20240627,150000,296990390,11420,11420,11420,11420,1
20240627,145900,296978970,11410,11410,11410,11410,0
20240627,145800,296978970,11410,11410,11410,11410,66
20240627,145700,296225910,11420,11420,11420,11420,0
20240627,145600,296225910,11420,11420,11420,11420,0
20240627,145500,296225910,11420,11420,11420,11420,0
20240627,145400,296225910,11420,11420,11420,11420,0
20240627,145300,296225910,11420,11420,11420,11420,0
20240627,145200,296225910,11420,11420,11420,11420,184
20240627,145100,294124630,11420,11420,11420,11420,0
20240627,145000,294124630,11420,11420,11420,11420,0
20240627,144900,294124630,11420,11420,11420,11420,26
20240627,144800,293827710,11430,11430,11430,11430,7
20240627,144700,293747700,11430,11430,11430,11430,0
20240627,144600,293747700,11430,11430,11430,11430,0
20240627,144500,293747700,11430,11430,11430,11430,0
20240627,144400,293747700,11430,11430,11430,11430,1
20240627,144300,293736270,11410,11410,11410,11410,0
20240627,144200,293736270,11410,11410,11410,11410,0
20240627,144100,293736270,11410,11410,11410,11410,0
20240627,144000,293736270,11410,11410,11410,11410,410
20240627,143900,289058170,11400,11410,11410,11400,74
20240627,143800,288213840,11410,11410,11410,11410,19
20240627,143700,287997050,11410,11410,11410,11410,300
20240627,143600,284574050,11410,11410,11410,11410,0
20240627,143500,284574050,11410,11410,11410,11410,0
20240627,143400,284574050,11410,11420,11420,11410,2146
20240627,143300,260088180,11410,11410,11410,11410,0
20240627,143200,260088180,11410,11410,11410,11410,29
20240627,143100,259757290,11410,11410,11410,11410,42
20240627,143000,259278070,11410,11410,11410,11410,0
20240627,142900,259278070,11410,11410,11410,11410,0
20240627,142800,259278070,11410,11410,11410,11410,0
20240627,142700,259278070,11410,11410,11410,11410,90
20240627,142600,258251170,11410,11420,11420,11410,1450
20240627,142500,241696520,11430,11430,11430,11430,0
20240627,142400,241696520,11430,11430,11430,11430,57
20240627,142300,241045010,11430,11430,11430,11430,764
20240627,142200,232312490,11440,11440,11440,11440,0
20240627,142100,232312490,11440,11440,11440,11440,100
20240627,142000,231168490,11430,11430,11430,11430,0
20240627,141900,231168490,11430,11430,11430,11430,0
20240627,141800,231168490,11430,11430,11430,11430,0
20240627,141700,231168490,11430,11430,11430,11430,10
20240627,141600,231054190,11420,11420,11420,11420,0
20240627,141500,231054190,11420,11420,11420,11420,1
20240627,141400,231042770,11420,11420,11420,11420,31
20240627,141300,230688750,11430,11430,11430,11430,0
20240627,141200,230688750,11430,11430,11430,11430,0
20240627,141100,230688750,11430,11430,11430,11430,10
20240627,141000,230574450,11420,11420,11420,11420,0
20240627,140900,230574450,11420,11420,11420,11420,0
20240627,140800,230574450,11420,11420,11420,11420,0
20240627,140700,230574450,11420,11420,11420,11420,0
20240627,140600,230574450,11420,11420,11420,11420,0
20240627,140500,230574450,11420,11420,11420,11420,0
20240627,140400,230574450,11420,11420,11420,11420,0
20240627,140300,230574450,11420,11420,11420,11420,0
20240627,140200,230574450,11420,11420,11420,11420,0
20240627,140100,230574450,11420,11420,11420,11420,528
20240627,140000,224544690,11420,11420,11420,11420,0
20240627,135900,224544690,11420,11420,11420,11420,0
20240627,135800,224544690,11420,11430,11430,11420,241
20240627,135700,221792080,11430,11430,11430,11430,12
20240627,135600,221654920,11420,11420,11420,11420,0
20240627,135500,221654920,11420,11420,11420,11420,0
20240627,135400,221654920,11420,11430,11430,11420,228
20240627,135300,219051150,11420,11420,11420,11420,68
20240627,135200,218274590,11430,11430,11430,11430,341
20240627,135100,214376960,11430,11430,11430,11430,2
20240627,135000,214354100,11430,11430,11430,11430,0
20240627,134900,214354100,11430,11430,11430,11430,0
20240627,134800,214354100,11430,11430,11430,11430,0
20240627,134700,214354100,11430,11430,11430,11430,0
20240627,134600,214354100,11430,11430,11430,11430,0
20240627,134500,214354100,11430,11430,11430,11430,0
20240627,134400,214354100,11430,11430,11430,11430,26
20240627,134300,214056920,11430,11430,11430,11430,0
20240627,134200,214056920,11430,11430,11430,11430,0
20240627,134100,214056920,11430,11430,11430,11430,0
20240627,134000,214056920,11430,11430,11430,11430,0
20240627,133900,214056920,11430,11430,11430,11430,0
20240627,133800,214056920,11430,11430,11430,11430,0
20240627,133700,214056920,11430,11430,11430,11430,13
20240627,133600,213908330,11460,11460,11460,11460,0
20240627,133500,213908330,11460,11460,11460,11460,0
20240627,133400,213908330,11460,11460,11460,11460,0
20240627,133300,213908330,11460,11460,11460,11460,1
20240627,133200,213896870,11460,11460,11460,11460,90
20240627,133100,212865470,11430,11430,11430,11430,0
20240627,133000,212865470,11430,11430,11430,11430,0
20240627,132900,212865470,11430,11430,11430,11430,0
20240627,132800,212865470,11430,11430,11430,11430,0
20240627,132700,212865470,11430,11430,11430,11430,4
20240627,132600,212819750,11430,11430,11430,11430,0
20240627,132500,212819750,11430,11430,11430,11430,1
20240627,132400,212808320,11430,11440,11440,11430,290
20240627,132300,209493610,11430,11430,11430,11430,28
20240627,132200,209173570,11460,11460,11460,11460,0
20240627,132100,209173570,11460,11460,11460,11460,0
20240627,132000,209173570,11460,11460,11460,11460,0
20240627,131900,209173570,11460,11460,11460,11460,0
20240627,131800,209173570,11460,11460,11460,11460,0
20240627,131700,209173570,11460,11460,11460,11460,0
20240627,131600,209173570,11460,11460,11460,11460,0
20240627,131500,209173570,11460,11460,11460,11460,0
20240627,131400,209173570,11460,11460,11460,11460,0
20240627,131300,209173570,11460,11460,11460,11460,0
20240627,131200,209173570,11460,11460,11460,11460,0
20240627,131100,209173570,11460,11460,11460,11460,1
20240627,131000,209162110,11440,11440,11440,11440,2
20240627,130900,209139230,11430,11430,11430,11430,0
20240627,130800,209139230,11430,11430,11430,11430,0
20240627,130700,209139230,11430,11430,11430,11430,461
20240627,130600,203870000,11430,11430,11430,11430,30
20240627,130500,203527100,11430,11430,11430,11430,0
20240627,130400,203527100,11430,11430,11430,11430,102
20240627,130300,202361240,11440,11440,11440,11440,0
20240627,130200,202361240,11440,11440,11440,11440,0
20240627,130100,202361240,11440,11440,11440,11440,0
20240627,130000,202361240,11440,11440,11440,11440,0
20240627,125900,202361240,11440,11440,11440,11440,13
20240627,125800,202212520,11450,11450,11450,11450,0
20240627,125700,202212520,11450,11450,11450,11450,0
20240627,125600,202212520,11450,11450,11450,11450,13
20240627,125500,202063670,11450,11450,11450,11450,0
20240627,125400,202063670,11450,11460,11460,11450,11
20240627,125300,201937620,11450,11450,11450,11450,0
20240627,125200,201937620,11450,11450,11450,11450,1
20240627,125100,201926170,11450,11450,11450,11450,0
20240627,125000,201926170,11450,11450,11450,11450,0
20240627,124900,201926170,11450,11450,11450,11450,0
20240627,124800,201926170,11450,11450,11450,11450,0
20240627,124700,201926170,11450,11450,11450,11450,0
20240627,124600,201926170,11450,11450,11450,11450,50
20240627,124500,201353670,11450,11450,11450,11450,0
20240627,124400,201353670,11450,11450,11450,11450,50
20240627,124300,200781170,11430,11430,11430,11430,0
20240627,124200,200781170,11430,11430,11430,11430,30
20240627,124100,200438270,11450,11450,11450,11450,0
20240627,124000,200438270,11450,11450,11450,11450,0
20240627,123900,200438270,11450,11450,11450,11450,0
20240627,123800,200438270,11450,11450,11450,11450,100
20240627,123700,199293270,11450,11450,11450,11450,0
20240627,123600,199293270,11450,11450,11450,11450,0
20240627,123500,199293270,11450,11450,11450,11450,50
20240627,123400,198720770,11450,11450,11450,11450,9
20240627,123300,198617720,11440,11440,11440,11440,0
20240627,123200,198617720,11440,11440,11440,11440,10
20240627,123100,198503320,11440,11440,11440,11440,0
20240627,123000,198503320,11440,11440,11440,11440,1
20240627,122900,198491880,11440,11440,11440,11440,1657
20240627,122800,179535800,11440,11440,11440,11440,0
20240627,122700,179535800,11440,11440,11440,11440,0
20240627,122600,179535800,11440,11450,11450,11440,100
20240627,122500,178391790,11450,11450,11450,11450,0
20240627,122400,178391790,11450,11450,11450,11450,0
20240627,122300,178391790,11450,11450,11450,11450,36
20240627,122200,177979590,11460,11460,11460,11460,0
20240627,122100,177979590,11460,11450,11460,11450,15
20240627,122000,177807830,11460,11450,11460,11450,100
20240627,121900,176662820,11450,11450,11460,11450,52
20240627,121800,176067310,11450,11450,11450,11450,50
20240627,121700,175494810,11460,11460,11460,11460,200
20240627,121600,173202810,11460,11460,11460,11460,30
20240627,121500,172859010,11440,11450,11460,11440,274
20240627,121400,169721010,11440,11440,11440,11440,0
20240627,121300,169721010,11440,11440,11440,11440,0
20240627,121200,169721010,11440,11440,11440,11440,0
20240627,121100,169721010,11440,11440,11440,11440,0
20240627,121000,169721010,11440,11440,11440,11440,0
20240627,120900,169721010,11440,11440,11440,11440,29
20240627,120800,169389250,11440,11440,11440,11440,0
20240627,120700,169389250,11440,11440,11440,11440,0
20240627,120600,169389250,11440,11440,11440,11440,0
20240627,120500,169389250,11440,11440,11440,11440,0
20240627,120400,169389250,11440,11440,11440,11440,0
20240627,120300,169389250,11440,11440,11440,11440,1
20240627,120200,169377810,11440,11440,11440,11440,0
20240627,120100,169377810,11440,11440,11440,11440,1
20240627,120000,169366370,11450,11450,11450,11450,1
20240627,115900,169354920,11450,11450,11450,11450,0
20240627,115800,169354920,11450,11450,11450,11450,1
20240627,115700,169343470,11450,11450,11450,11450,0
20240627,115600,169343470,11450,11440,11450,11440,20
20240627,115500,169114660,11440,11440,11440,11440,13
20240627,115400,168965940,11440,11440,11440,11440,0
20240627,115300,168965940,11440,11440,11440,11440,29
20240627,115200,168634180,11450,11450,11450,11450,0
20240627,115100,168634180,11450,11450,11450,11450,1
20240627,115000,168622730,11440,11450,11450,11440,73
20240627,114900,167787570,11450,11450,11450,11450,0
20240627,114800,167787570,11450,11450,11450,11450,0
20240627,114700,167787570,11450,11450,11450,11450,0
20240627,114600,167787570,11450,11450,11450,11450,1
20240627,114500,167776120,11450,11450,11450,11450,3
20240627,114400,167741770,11450,11450,11450,11450,10
20240627,114300,167627270,11450,11450,11450,11450,0
20240627,114200,167627270,11450,11450,11450,11450,0
20240627,114100,167627270,11450,11450,11450,11450,0
20240627,114000,167627270,11450,11450,11450,11450,1
20240627,113900,167615820,11450,11450,11450,11450,15
20240627,113800,167444070,11450,11450,11450,11450,0
20240627,113700,167444070,11450,11450,11450,11450,0
20240627,113600,167444070,11450,11450,11450,11450,0
20240627,113500,167444070,11450,11450,11450,11450,30
20240627,113400,167100570,11440,11440,11440,11440,153
20240627,113300,165350250,11420,11420,11420,11420,0
20240627,113200,165350250,11420,11420,11420,11420,0
20240627,113100,165350250,11420,11420,11420,11420,0
20240627,113000,165350250,11420,11440,11440,11420,25
20240627,112900,165064690,11440,11440,11440,11440,0
20240627,112800,165064690,11440,11440,11440,11440,1
20240627,112700,165053250,11440,11440,11440,11440,0
20240627,112600,165053250,11440,11440,11440,11440,50
20240627,112500,164481250,11430,11430,11430,11430,197
20240627,112400,162229540,11430,11430,11430,11430,0
20240627,112300,162229540,11430,11430,11430,11430,1
20240627,112200,162218110,11420,11420,11420,11420,27
20240627,112100,161909770,11420,11420,11420,11420,0
20240627,112000,161909770,11420,11420,11420,11420,0
20240627,111900,161909770,11420,11420,11420,11420,0
20240627,111800,161909770,11420,11420,11420,11420,0
20240627,111700,161909770,11420,11430,11430,11420,38
20240627,111600,161475780,11420,11430,11430,11420,13
20240627,111500,161327290,11430,11430,11430,11430,2
20240627,111400,161304430,11430,11430,11430,11430,7
20240627,111300,161224420,11430,11430,11430,11430,0
20240627,111200,161224420,11430,11430,11430,11430,0
20240627,111100,161224420,11430,11430,11430,11430,0
20240627,111000,161224420,11430,11430,11430,11430,204
20240627,110900,158892700,11420,11420,11420,11420,0
20240627,110800,158892700,11420,11420,11420,11420,0
20240627,110700,158892700,11420,11420,11420,11420,28
20240627,110600,158572940,11430,11430,11430,11430,2
20240627,110500,158550080,11430,11430,11430,11430,0
20240627,110400,158550080,11430,11430,11430,11430,0
20240627,110300,158550080,11430,11430,11430,11430,5
20240627,110200,158492930,11420,11420,11420,11420,0
20240627,110100,158492930,11420,11420,11420,11420,0
20240627,110000,158492930,11420,11420,11420,11420,0
20240627,105900,158492930,11420,11420,11420,11420,30
20240627,105800,158150330,11420,11420,11420,11420,0
20240627,105700,158150330,11420,11420,11420,11420,10
20240627,105600,158036130,11420,11430,11430,11420,336
20240627,105500,154198980,11420,11420,11420,11420,1
20240627,105400,154187560,11420,11420,11420,11420,0
20240627,105300,154187560,11420,11420,11420,11420,0
20240627,105200,154187560,11420,11420,11420,11420,100
20240627,105100,153045560,11420,11420,11420,11420,16
20240627,105000,152862840,11420,11430,11430,11420,2034
20240627,104900,129625370,11440,11440,11440,11440,6
20240627,104800,129556730,11430,11430,11430,11430,200
20240627,104700,127270730,11440,11440,11440,11440,1
20240627,104600,127259290,11440,11440,11440,11440,0
20240627,104500,127259290,11440,11440,11440,11440,0
20240627,104400,127259290,11440,11440,11440,11440,11
20240627,104300,127133450,11430,11440,11440,11430,2
20240627,104200,127110580,11440,11440,11440,11440,11
20240627,104100,126984740,11440,11440,11440,11440,0
20240627,104000,126984740,11440,11440,11440,11440,0
20240627,103900,126984740,11440,11440,11440,11440,16
20240627,103800,126801700,11430,11430,11430,11430,16
20240627,103700,126618820,11430,11430,11430,11430,0
20240627,103600,126618820,11430,11430,11430,11430,147
20240627,103500,124938610,11430,11430,11430,11430,0
20240627,103400,124938610,11430,11430,11430,11430,0
20240627,103300,124938610,11430,11420,11430,11420,172
20240627,103200,122973340,11430,11430,11430,11430,9
20240627,103100,122870470,11430,11430,11430,11430,0
20240627,103000,122870470,11430,11430,11430,11430,0
20240627,102900,122870470,11430,11430,11430,11430,0
20240627,102800,122870470,11430,11440,11440,11430,200
20240627,102700,120584450,11430,11440,11440,11430,178
20240627,102600,118549880,11440,11440,11440,11440,10
20240627,102500,118435480,11440,11440,11440,11440,1
20240627,102400,118424040,11430,11430,11430,11430,69
20240627,102300,117635370,11430,11430,11430,11430,24
20240627,102200,117361050,11430,11430,11430,11430,48
20240627,102100,116812410,11420,11420,11420,11420,2
20240627,102000,116789570,11420,11420,11420,11420,0
20240627,101900,116789570,11420,11420,11420,11420,69
20240627,101800,116001590,11420,11420,11420,11420,0
20240627,101700,116001590,11420,11430,11430,11420,58
20240627,101600,115338780,11430,11430,11430,11430,34
20240627,101500,114950160,11430,11430,11430,11430,38
20240627,101400,114515820,11430,11430,11430,11430,0
20240627,101300,114515820,11430,11430,11430,11430,29
20240627,101200,114184350,11430,11420,11430,11420,72
20240627,101100,113362080,11440,11440,11440,11440,900
20240627,101000,103066080,11420,11420,11420,11420,0
20240627,100900,103066080,11420,11420,11420,11420,337
20240627,100800,99217540,11410,11410,11410,11410,0
20240627,100700,99217540,11410,11410,11410,11410,30
20240627,100600,98875240,11420,11420,11420,11420,94
20240627,100500,97801760,11420,11420,11420,11420,57
20240627,100400,97150820,11420,11420,11420,11420,1
20240627,100300,97139400,11410,11410,11410,11410,0
20240627,100200,97139400,11410,11410,11410,11410,67
20240627,100100,96374930,11410,11410,11410,11410,170
20240627,100000,94435230,11410,11420,11420,11410,201
20240627,095900,92141810,11420,11420,11420,11410,992
20240627,095800,80820710,11430,11430,11430,11430,0
20240627,095700,80820710,11430,11430,11430,11430,2
20240627,095600,80797850,11420,11420,11420,11420,0
20240627,095500,80797850,11420,11420,11420,11420,100
20240627,095400,79655850,11430,11430,11430,11430,1
20240627,095300,79644420,11420,11420,11420,11420,0
20240627,095200,79644420,11420,11420,11420,11420,55
20240627,095100,79016320,11420,11420,11420,11420,600
20240627,095000,72164320,11420,11430,11430,11420,162
20240627,094900,70313320,11430,11430,11430,11430,0
20240627,094800,70313320,11430,11430,11430,11430,100
20240627,094700,69170320,11420,11420,11420,11420,11
20240627,094600,69044700,11430,11430,11430,11430,0
20240627,094500,69044700,11430,11430,11430,11430,106
20240627,094400,67833120,11430,11430,11430,11430,1
20240627,094300,67821690,11430,11430,11430,11430,20
20240627,094200,67593090,11430,11420,11430,11420,530
20240627,094100,61540190,11420,11420,11420,11420,48
20240627,094000,60992030,11420,11430,11430,11420,56
20240627,093900,60352500,11420,11420,11420,11420,147
20240627,093800,58673760,11430,11430,11430,11430,1
20240627,093700,58662330,11430,11430,11430,11430,0
20240627,093600,58662330,11430,11430,11430,11430,1
20240627,093500,58650900,11420,11420,11420,11420,69
20240627,093400,57862920,11420,11420,11420,11420,0
20240627,093300,57862920,11420,11440,11440,11420,83
20240627,093200,56914910,11430,11430,11430,11430,28
20240627,093100,56594870,11420,11420,11420,11420,69
20240627,093000,55806890,11420,11420,11420,11420,0
20240627,092900,55806890,11420,11420,11420,11420,28
20240627,092800,55487130,11420,11420,11420,11420,50
20240627,092700,54916130,11420,11420,11420,11420,58
20240627,092600,54253770,11410,11430,11430,11410,891
20240627,092500,44076570,11430,11430,11430,11430,151
20240627,092400,42350640,11430,11430,11430,11430,69
20240627,092300,41561970,11440,11450,11450,11440,423
20240627,092200,36722840,11440,11450,11450,11440,4
20240627,092100,36677060,11450,11450,11450,11450,126
20240627,092000,35234360,11450,11450,11450,11450,21
20240627,091900,34993910,11440,11450,11450,11440,552
20240627,091800,28679010,11450,11450,11450,11450,3
20240627,091700,28644660,11450,11450,11450,11450,52
20240627,091600,28049260,11440,11450,11450,11440,70
20240627,091500,27248320,11450,11450,11450,11440,881
20240627,091400,17164370,11460,11460,11460,11460,10
20240627,091300,17049770,11460,11460,11460,11460,0
20240627,091200,17049770,11460,11460,11460,11460,10
20240627,091100,16935170,11480,11480,11480,11480,0
20240627,091000,16935170,11480,11480,11480,11480,0
20240627,090900,16935170,11480,11480,11480,11480,0
20240627,090800,16935170,11480,11480,11480,11480,1
20240627,090700,16923690,11450,11450,11450,11450,53
20240627,090600,16316840,11450,11450,11450,11450,1
20240627,090500,16305390,11440,11440,11440,11440,69
20240627,090400,15516030,11450,11450,11450,11450,168
20240627,090300,13592430,11450,11450,11460,11450,217
20240627,090200,11107770,11440,11440,11440,11440,174
20240627,090100,9117210,11430,11460,11460,11430,248
20240627,090000,6280040,11450,11460,11500,11450,548