KissMeData/053800/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,193700,822061900,60500,60500,60500,60500,1232
20240627,193600,822061900,60500,60500,60500,60500,0
20240627,193500,822061900,60500,60500,60500,60500,0
20240627,193400,822061900,60500,60500,60500,60500,0
20240627,193300,822061900,60500,60500,60500,60500,0
20240627,193200,822061900,60500,60500,60500,60500,0
20240627,193100,822061900,60500,60500,60500,60500,0
20240627,193000,822061900,60500,60500,60500,60500,0
20240627,192900,822061900,60500,60500,60500,60500,0
20240627,192800,822061900,60500,60500,60500,60500,0
20240627,192700,822061900,60500,60500,60500,60500,0
20240627,192600,822061900,60500,60500,60500,60500,0
20240627,192500,822061900,60500,60500,60500,60500,0
20240627,192400,822061900,60500,60500,60500,60500,0
20240627,192300,822061900,60500,60500,60500,60500,0
20240627,192200,822061900,60500,60500,60500,60500,0
20240627,192100,822061900,60500,60500,60500,60500,0
20240627,192000,822061900,60500,60500,60500,60500,0
20240627,191900,822061900,60500,60500,60500,60500,0
20240627,191800,822061900,60500,60500,60500,60500,0
20240627,191700,822061900,60500,60500,60500,60500,0
20240627,191600,822061900,60500,60500,60500,60500,0
20240627,191500,822061900,60500,60500,60500,60500,0
20240627,191400,822061900,60500,60500,60500,60500,0
20240627,191300,822061900,60500,60500,60500,60500,0
20240627,191200,822061900,60500,60500,60500,60500,0
20240627,191100,822061900,60500,60500,60500,60500,0
20240627,191000,822061900,60500,60500,60500,60500,0
20240627,190900,822061900,60500,60500,60500,60500,0
20240627,190800,822061900,60500,60500,60500,60500,0
20240627,190700,822061900,60500,60500,60500,60500,1232
20240627,190600,822061900,60500,60500,60500,60500,0
20240627,190500,822061900,60500,60500,60500,60500,0
20240627,190400,822061900,60500,60500,60500,60500,0
20240627,190300,822061900,60500,60500,60500,60500,0
20240627,190200,822061900,60500,60500,60500,60500,0
20240627,190100,822061900,60500,60500,60500,60500,0
20240627,190000,822061900,60500,60500,60500,60500,0
20240627,185900,822061900,60500,60500,60500,60500,0
20240627,185800,822061900,60500,60500,60500,60500,0
20240627,185700,822061900,60500,60500,60500,60500,0
20240627,185600,822061900,60500,60500,60500,60500,0
20240627,185500,822061900,60500,60500,60500,60500,0
20240627,185400,822061900,60500,60500,60500,60500,0
20240627,185300,822061900,60500,60500,60500,60500,0
20240627,185200,822061900,60500,60500,60500,60500,0
20240627,185100,822061900,60500,60500,60500,60500,0
20240627,185000,822061900,60500,60500,60500,60500,0
20240627,184900,822061900,60500,60500,60500,60500,0
20240627,184800,822061900,60500,60500,60500,60500,0
20240627,184700,822061900,60500,60500,60500,60500,0
20240627,184600,822061900,60500,60500,60500,60500,0
20240627,184500,822061900,60500,60500,60500,60500,0
20240627,184400,822061900,60500,60500,60500,60500,0
20240627,184300,822061900,60500,60500,60500,60500,0
20240627,184200,822061900,60500,60500,60500,60500,0
20240627,184100,822061900,60500,60500,60500,60500,0
20240627,184000,822061900,60500,60500,60500,60500,0
20240627,183900,822061900,60500,60500,60500,60500,0
20240627,183800,822061900,60500,60500,60500,60500,0
20240627,183700,822061900,60500,60500,60500,60500,1232
20240627,183600,822061900,60500,60500,60500,60500,0
20240627,183500,822061900,60500,60500,60500,60500,0
20240627,183400,822061900,60500,60500,60500,60500,0
20240627,183300,822061900,60500,60500,60500,60500,0
20240627,183200,822061900,60500,60500,60500,60500,0
20240627,183100,822061900,60500,60500,60500,60500,0
20240627,183000,822061900,60500,60500,60500,60500,0
20240627,182900,822061900,60500,60500,60500,60500,0
20240627,182800,822061900,60500,60500,60500,60500,0
20240627,182700,822061900,60500,60500,60500,60500,0
20240627,182600,822061900,60500,60500,60500,60500,0
20240627,182500,822061900,60500,60500,60500,60500,0
20240627,182400,822061900,60500,60500,60500,60500,0
20240627,182300,822061900,60500,60500,60500,60500,0
20240627,182200,822061900,60500,60500,60500,60500,0
20240627,182100,822061900,60500,60500,60500,60500,0
20240627,182000,822061900,60500,60500,60500,60500,0
20240627,181900,822061900,60500,60500,60500,60500,0
20240627,181800,822061900,60500,60500,60500,60500,0
20240627,181700,822061900,60500,60500,60500,60500,0
20240627,181600,822061900,60500,60500,60500,60500,0
20240627,181500,822061900,60500,60500,60500,60500,0
20240627,181400,822061900,60500,60500,60500,60500,0
20240627,181300,822061900,60500,60500,60500,60500,0
20240627,181200,822061900,60500,60500,60500,60500,0
20240627,181100,822061900,60500,60500,60500,60500,0
20240627,181000,822061900,60500,60500,60500,60500,0
20240627,180900,822061900,60500,60500,60500,60500,0
20240627,180800,822061900,60500,60500,60500,60500,0
20240627,180700,822061900,60500,60500,60500,60500,1232
20240627,180600,822061900,60500,60500,60500,60500,0
20240627,180500,822061900,60500,60500,60500,60500,0
20240627,180400,822061900,60500,60500,60500,60500,0
20240627,180300,822061900,60500,60500,60500,60500,0
20240627,180200,822061900,60500,60500,60500,60500,0
20240627,180100,822061900,60500,60500,60500,60500,0
20240627,180000,822061900,60500,60500,60500,60500,0
20240627,175900,822061900,60500,60500,60500,60500,0
20240627,175800,822061900,60500,60500,60500,60500,0
20240627,175700,822061900,60500,60500,60500,60500,0
20240627,175600,822061900,60500,60500,60500,60500,0
20240627,175500,822061900,60500,60500,60500,60500,0
20240627,175400,822061900,60500,60500,60500,60500,0
20240627,175300,822061900,60500,60500,60500,60500,0
20240627,175200,822061900,60500,60500,60500,60500,0
20240627,175100,822061900,60500,60500,60500,60500,0
20240627,175000,822061900,60500,60500,60500,60500,0
20240627,174900,822061900,60500,60500,60500,60500,0
20240627,174800,822061900,60500,60500,60500,60500,0
20240627,174700,822061900,60500,60500,60500,60500,0
20240627,174600,822061900,60500,60500,60500,60500,0
20240627,174500,822061900,60500,60500,60500,60500,0
20240627,174400,822061900,60500,60500,60500,60500,0
20240627,174300,822061900,60500,60500,60500,60500,0
20240627,174200,822061900,60500,60500,60500,60500,0
20240627,174100,822061900,60500,60500,60500,60500,0
20240627,174000,822061900,60500,60500,60500,60500,0
20240627,173900,822061900,60500,60500,60500,60500,0
20240627,173800,822061900,60500,60500,60500,60500,0
20240627,173700,822061900,60500,60500,60500,60500,1232
20240627,173600,822061900,60500,60500,60500,60500,0
20240627,173500,822061900,60500,60500,60500,60500,0
20240627,173400,822061900,60500,60500,60500,60500,0
20240627,173300,822061900,60500,60500,60500,60500,0
20240627,173200,822061900,60500,60500,60500,60500,0
20240627,173100,822061900,60500,60500,60500,60500,0
20240627,173000,822061900,60500,60500,60500,60500,0
20240627,172900,822061900,60500,60500,60500,60500,0
20240627,172800,822061900,60500,60500,60500,60500,0
20240627,172700,822061900,60500,60500,60500,60500,0
20240627,172600,822061900,60500,60500,60500,60500,0
20240627,172500,822061900,60500,60500,60500,60500,0
20240627,172400,822061900,60500,60500,60500,60500,0
20240627,172300,822061900,60500,60500,60500,60500,0
20240627,172200,822061900,60500,60500,60500,60500,0
20240627,172100,822061900,60500,60500,60500,60500,0
20240627,172000,822061900,60500,60500,60500,60500,0
20240627,171900,822061900,60500,60500,60500,60500,0
20240627,171800,822061900,60500,60500,60500,60500,0
20240627,171700,822061900,60500,60500,60500,60500,0
20240627,171600,822061900,60500,60500,60500,60500,0
20240627,171500,822061900,60500,60500,60500,60500,0
20240627,171400,822061900,60500,60500,60500,60500,0
20240627,171300,822061900,60500,60500,60500,60500,0
20240627,171200,822061900,60500,60500,60500,60500,0
20240627,171100,822061900,60500,60500,60500,60500,0
20240627,171000,822061900,60500,60500,60500,60500,0
20240627,170900,822061900,60500,60500,60500,60500,0
20240627,170800,822061900,60500,60500,60500,60500,0
20240627,170700,822061900,60500,60500,60500,60500,1232
20240627,170600,822061900,60500,60500,60500,60500,0
20240627,170500,822061900,60500,60500,60500,60500,0
20240627,170400,822061900,60500,60500,60500,60500,0
20240627,170300,822061900,60500,60500,60500,60500,0
20240627,170200,822061900,60500,60500,60500,60500,0
20240627,170100,822061900,60500,60500,60500,60500,0
20240627,170000,822061900,60500,60500,60500,60500,0
20240627,165900,822061900,60500,60500,60500,60500,0
20240627,165800,822061900,60500,60500,60500,60500,0
20240627,165700,822061900,60500,60500,60500,60500,0
20240627,165600,822061900,60500,60500,60500,60500,0
20240627,165500,822061900,60500,60500,60500,60500,0
20240627,165400,822061900,60500,60500,60500,60500,0
20240627,165300,822061900,60500,60500,60500,60500,0
20240627,165200,822061900,60500,60500,60500,60500,0
20240627,165100,822061900,60500,60500,60500,60500,0
20240627,165000,822061900,60500,60500,60500,60500,0
20240627,164900,822061900,60500,60500,60500,60500,0
20240627,164800,822061900,60500,60500,60500,60500,0
20240627,164700,822061900,60500,60500,60500,60500,0
20240627,164600,822061900,60500,60500,60500,60500,0
20240627,164500,822061900,60500,60500,60500,60500,0
20240627,164400,822061900,60500,60500,60500,60500,0
20240627,164300,822061900,60500,60500,60500,60500,0
20240627,164200,822061900,60500,60500,60500,60500,0
20240627,164100,822061900,60500,60500,60500,60500,0
20240627,164000,822061900,60500,60500,60500,60500,0
20240627,163900,822061900,60500,60500,60500,60500,0
20240627,163800,822061900,60500,60500,60500,60500,0
20240627,163700,822061900,60500,60500,60500,60500,1232
20240627,163600,822061900,60500,60500,60500,60500,0
20240627,163500,822061900,60500,60500,60500,60500,0
20240627,163400,822061900,60500,60500,60500,60500,0
20240627,163300,822061900,60500,60500,60500,60500,0
20240627,163200,822061900,60500,60500,60500,60500,0
20240627,163100,822061900,60500,60500,60500,60500,0
20240627,163000,822061900,60500,60500,60500,60500,0
20240627,162900,822061900,60500,60500,60500,60500,0
20240627,162800,822061900,60500,60500,60500,60500,0
20240627,162700,822061900,60500,60500,60500,60500,0
20240627,162600,822061900,60500,60500,60500,60500,0
20240627,162500,822061900,60500,60500,60500,60500,0
20240627,162400,822061900,60500,60500,60500,60500,0
20240627,162300,822061900,60500,60500,60500,60500,0
20240627,162200,822061900,60500,60500,60500,60500,0
20240627,162100,822061900,60500,60500,60500,60500,0
20240627,162000,822061900,60500,60500,60500,60500,0
20240627,161900,822061900,60500,60500,60500,60500,0
20240627,161800,822061900,60500,60500,60500,60500,0
20240627,161700,822061900,60500,60500,60500,60500,0
20240627,161600,822061900,60500,60500,60500,60500,0
20240627,161500,822061900,60500,60500,60500,60500,0
20240627,161400,822061900,60500,60500,60500,60500,0
20240627,161300,822061900,60500,60500,60500,60500,0
20240627,161200,822061900,60500,60500,60500,60500,0
20240627,161100,822061900,60500,60500,60500,60500,0
20240627,161000,822061900,60500,60500,60500,60500,0
20240627,160900,822061900,60500,60500,60500,60500,0
20240627,160800,822061900,60500,60500,60500,60500,0
20240627,160700,822061900,60500,60500,60500,60500,1232
20240627,160600,822061900,60500,60500,60500,60500,0
20240627,160500,822061900,60500,60500,60500,60500,0
20240627,160400,822061900,60500,60500,60500,60500,0
20240627,160300,822061900,60500,60500,60500,60500,0
20240627,160200,822061900,60500,60500,60500,60500,0
20240627,160100,822061900,60500,60500,60500,60500,0
20240627,160000,822061900,60500,60500,60500,60500,0
20240627,155900,822061900,60500,60500,60500,60500,0
20240627,155800,822061900,60500,60500,60500,60500,0
20240627,155700,822061900,60500,60500,60500,60500,0
20240627,155600,822061900,60500,60500,60500,60500,0
20240627,155500,822061900,60500,60500,60500,60500,0
20240627,155400,822061900,60500,60500,60500,60500,0
20240627,155300,822061900,60500,60500,60500,60500,0
20240627,155200,822061900,60500,60500,60500,60500,0
20240627,155100,822061900,60500,60500,60500,60500,0
20240627,155000,822061900,60500,60500,60500,60500,0
20240627,154900,822061900,60500,60500,60500,60500,0
20240627,154800,822061900,60500,60500,60500,60500,0
20240627,154700,822061900,60500,60500,60500,60500,0
20240627,154600,822061900,60500,60500,60500,60500,0
20240627,154500,822061900,60500,60500,60500,60500,0
20240627,154400,822061900,60500,60500,60500,60500,0
20240627,154300,822061900,60500,60500,60500,60500,0
20240627,154200,822061900,60500,60500,60500,60500,0
20240627,154100,822061900,60500,60500,60500,60500,0
20240627,154000,822061900,60500,60500,60500,60500,0
20240627,153900,822061900,60500,60500,60500,60500,0
20240627,153800,822061900,60500,60500,60500,60500,0
20240627,153700,822061900,60500,60500,60500,60500,1232
20240627,153600,822061900,60500,60500,60500,60500,0
20240627,153500,822061900,60500,60500,60500,60500,0
20240627,153400,822061900,60500,60500,60500,60500,0
20240627,153300,822061900,60500,60500,60500,60500,0
20240627,153200,822061900,60500,60500,60500,60500,0
20240627,153100,822061900,60500,60500,60500,60500,0
20240627,153000,822061900,60500,60500,60500,60500,1232
20240627,152900,747525900,60400,60400,60400,60400,0
20240627,152800,747525900,60400,60400,60400,60400,0
20240627,152700,747525900,60400,60400,60400,60400,0
20240627,152600,747525900,60400,60400,60400,60400,0
20240627,152500,747525900,60400,60400,60400,60400,0
20240627,152400,747525900,60400,60400,60400,60400,0
20240627,152300,747525900,60400,60400,60400,60400,0
20240627,152200,747525900,60400,60400,60400,60400,0
20240627,152100,747525900,60400,60400,60400,60400,0
20240627,152000,747525900,60400,60400,60400,60400,0
20240627,151900,747525900,60400,60400,60400,60400,23
20240627,151800,746136700,60500,60400,60500,60400,405
20240627,151700,721644200,60400,60400,60400,60400,7
20240627,151600,721221400,60500,60400,60500,60400,29
20240627,151500,719467900,60400,60400,60400,60400,0
20240627,151400,719467900,60400,60400,60400,60400,100
20240627,151300,713427900,60400,60400,60400,60400,13
20240627,151200,712642700,60500,60500,60500,60500,0
20240627,151100,712642700,60500,60400,60500,60400,36
20240627,151000,710465500,60500,60500,60500,60500,0
20240627,150900,710465500,60500,60500,60500,60500,2
20240627,150800,710344500,60500,60400,60500,60400,166
20240627,150700,700318000,60400,60400,60400,60400,3
20240627,150600,700136800,60400,60400,60400,60400,139
20240627,150500,691741200,60500,60500,60500,60500,0
20240627,150400,691741200,60500,60500,60500,60500,1
20240627,150300,691680700,60400,60400,60400,60400,10
20240627,150200,691076700,60500,60500,60500,60500,0
20240627,150100,691076700,60500,60500,60500,60500,28
20240627,150000,689382700,60500,60500,60500,60500,1
20240627,145900,689322200,60400,60500,60500,60400,15
20240627,145800,688415200,60500,60500,60500,60500,0
20240627,145700,688415200,60500,60500,60500,60500,10
20240627,145600,687810200,60500,60500,60500,60500,16
20240627,145500,686842200,60500,60400,60500,60400,627
20240627,145400,648971200,60300,60300,60300,60300,0
20240627,145300,648971200,60300,60300,60300,60300,13
20240627,145200,648187300,60400,60400,60400,60400,0
20240627,145100,648187300,60400,60400,60400,60400,74
20240627,145000,643717700,60400,60500,60500,60400,15
20240627,144900,642810700,60500,60400,60500,60400,176
20240627,144800,632178400,60300,60400,60400,60300,54
20240627,144700,628921800,60400,60400,60400,60400,41
20240627,144600,626445400,60400,60400,60400,60400,17
20240627,144500,625418600,60400,60400,60400,60400,0
20240627,144400,625418600,60400,60400,60400,60400,1
20240627,144300,625358200,60400,60400,60400,60400,0
20240627,144200,625358200,60400,60400,60400,60400,5
20240627,144100,625056200,60400,60400,60400,60400,17
20240627,144000,624029400,60300,60300,60300,60300,40
20240627,143900,621617400,60300,60300,60300,60300,0
20240627,143800,621617400,60300,60300,60300,60300,47
20240627,143700,618783300,60400,60400,60400,60400,8
20240627,143600,618300100,60400,60400,60400,60400,2
20240627,143500,618179300,60400,60400,60400,60400,0
20240627,143400,618179300,60400,60400,60400,60400,0
20240627,143300,618179300,60400,60400,60400,60400,4
20240627,143200,617937700,60300,60300,60300,60300,254
20240627,143100,602621500,60400,60400,60400,60300,77
20240627,143000,597975700,60300,60300,60300,60300,0
20240627,142900,597975700,60300,60300,60300,60300,0
20240627,142800,597975700,60300,60300,60300,60300,0
20240627,142700,597975700,60300,60400,60400,60300,125
20240627,142600,590436500,60300,60300,60300,60300,180
20240627,142500,579582500,60300,60300,60300,60300,0
20240627,142400,579582500,60300,60300,60300,60300,0
20240627,142300,579582500,60300,60300,60300,60300,307
20240627,142200,561070400,60300,60400,60400,60300,3
20240627,142100,560889400,60400,60400,60400,60400,0
20240627,142000,560889400,60400,60400,60400,60400,0
20240627,141900,560889400,60400,60400,60400,60400,3
20240627,141800,560708200,60400,60400,60400,60400,0
20240627,141700,560708200,60400,60400,60400,60400,2
20240627,141600,560587400,60400,60400,60400,60400,1
20240627,141500,560527000,60400,60400,60400,60400,0
20240627,141400,560527000,60400,60400,60400,60400,0
20240627,141300,560527000,60400,60400,60400,60400,0
20240627,141200,560527000,60400,60400,60400,60400,0
20240627,141100,560527000,60400,60400,60400,60400,0
20240627,141000,560527000,60400,60400,60400,60400,3
20240627,140900,560345800,60400,60400,60400,60400,1
20240627,140800,560285400,60400,60400,60400,60400,0
20240627,140700,560285400,60400,60400,60400,60400,5
20240627,140600,559983400,60400,60400,60400,60400,1
20240627,140500,559923000,60500,60500,60500,60500,0
20240627,140400,559923000,60500,60500,60500,60500,3
20240627,140300,559741500,60500,60500,60500,60500,0
20240627,140200,559741500,60500,60500,60500,60500,0
20240627,140100,559741500,60500,60500,60500,60500,0
20240627,140000,559741500,60500,60500,60500,60500,37
20240627,135900,557503000,60500,60500,60500,60500,236
20240627,135800,543225000,60300,60400,60400,60300,358
20240627,135700,521637500,60400,60400,60400,60400,1
20240627,135600,521577100,60500,60500,60500,60500,1
20240627,135500,521516600,60500,60500,60500,60500,0
20240627,135400,521516600,60500,60500,60500,60500,0
20240627,135300,521516600,60500,60400,60500,60400,221
20240627,135200,508166100,60400,60400,60400,60400,0
20240627,135100,508166100,60400,60400,60400,60400,1
20240627,135000,508105700,60400,60400,60400,60400,2
20240627,134900,507984900,60400,60400,60400,60400,0
20240627,134800,507984900,60400,60400,60400,60400,1
20240627,134700,507924500,60300,60400,60400,60300,80
20240627,134600,503100300,60300,60300,60300,60300,0
20240627,134500,503100300,60300,60300,60300,60300,0
20240627,134400,503100300,60300,60300,60300,60300,1
20240627,134300,503040000,60400,60400,60400,60400,1
20240627,134200,502979600,60500,60500,60500,60500,0
20240627,134100,502979600,60500,60500,60500,60400,27
20240627,134000,501346200,60500,60500,60500,60500,1
20240627,133900,501285700,60300,60400,60400,60300,87
20240627,133800,496035200,60400,60500,60500,60400,62
20240627,133700,492290000,60500,60500,60500,60500,0
20240627,133600,492290000,60500,60500,60500,60500,2
20240627,133500,492169000,60500,60500,60500,60500,0
20240627,133400,492169000,60500,60500,60500,60500,0
20240627,133300,492169000,60500,60500,60500,60500,0
20240627,133200,492169000,60500,60500,60500,60500,18
20240627,133100,491080000,60400,60400,60400,60400,310
20240627,133000,472356000,60400,60400,60400,60400,0
20240627,132900,472356000,60400,60400,60400,60400,0
20240627,132800,472356000,60400,60400,60400,60400,0
20240627,132700,472356000,60400,60400,60400,60400,1
20240627,132600,472295600,60300,60300,60300,60300,0
20240627,132500,472295600,60300,60300,60300,60300,0
20240627,132400,472295600,60300,60300,60300,60300,94
20240627,132300,466627400,60400,60300,60400,60300,484
20240627,132200,437440400,60300,60300,60300,60300,0
20240627,132100,437440400,60300,60300,60300,60300,0
20240627,132000,437440400,60300,60300,60300,60300,0
20240627,131900,437440400,60300,60400,60400,60300,69
20240627,131800,433279600,60500,60500,60500,60500,0
20240627,131700,433279600,60500,60500,60500,60500,3
20240627,131600,433098100,60400,60400,60400,60400,0
20240627,131500,433098100,60400,60400,60400,60400,0
20240627,131400,433098100,60400,60400,60400,60400,0
20240627,131300,433098100,60400,60400,60400,60400,0
20240627,131200,433098100,60400,60400,60400,60300,171
20240627,131100,422776800,60400,60400,60400,60400,5
20240627,131000,422474800,60500,60500,60500,60500,0
20240627,130900,422474800,60500,60500,60500,60500,0
20240627,130800,422474800,60500,60500,60500,60500,0
20240627,130700,422474800,60500,60500,60500,60500,3
20240627,130600,422293300,60500,60500,60500,60500,0
20240627,130500,422293300,60500,60500,60500,60500,0
20240627,130400,422293300,60500,60400,60500,60400,5
20240627,130300,421991200,60400,60400,60400,60400,282
20240627,130200,404958400,60400,60400,60400,60400,0
20240627,130100,404958400,60400,60400,60400,60400,5
20240627,130000,404656400,60400,60400,60400,60400,100
20240627,125900,398616400,60500,60500,60500,60500,0
20240627,125800,398616400,60500,60500,60500,60500,0
20240627,125700,398616400,60500,60500,60500,60500,0
20240627,125600,398616400,60500,60500,60500,60500,50
20240627,125500,395591400,60400,60400,60400,60400,0
20240627,125400,395591400,60400,60500,60500,60400,2
20240627,125300,395470500,60500,60500,60500,60500,20
20240627,125200,394260500,60500,60500,60500,60500,0
20240627,125100,394260500,60500,60500,60500,60500,0
20240627,125000,394260500,60500,60500,60500,60500,0
20240627,124900,394260500,60500,60500,60500,60500,0
20240627,124800,394260500,60500,60500,60500,60500,0
20240627,124700,394260500,60500,60500,60500,60500,0
20240627,124600,394260500,60500,60500,60500,60500,1
20240627,124500,394200000,60500,60500,60500,60500,0
20240627,124400,394200000,60500,60500,60500,60500,0
20240627,124300,394200000,60500,60500,60500,60500,4
20240627,124200,393958000,60600,60600,60600,60600,0
20240627,124100,393958000,60600,60600,60600,60600,0
20240627,124000,393958000,60600,60600,60600,60600,1
20240627,123900,393897400,60600,60600,60600,60600,0
20240627,123800,393897400,60600,60600,60600,60600,1
20240627,123700,393836800,60600,60600,60600,60600,0
20240627,123600,393836800,60600,60600,60600,60600,0
20240627,123500,393836800,60600,60600,60600,60600,0
20240627,123400,393836800,60600,60600,60600,60600,0
20240627,123300,393836800,60600,60600,60600,60600,0
20240627,123200,393836800,60600,60600,60600,60600,0
20240627,123100,393836800,60600,60600,60600,60600,2
20240627,123000,393715600,60600,60500,60600,60500,40
20240627,122900,391294600,60500,60500,60500,60500,40
20240627,122800,388874600,60500,60500,60500,60500,0
20240627,122700,388874600,60500,60500,60500,60500,10
20240627,122600,388269600,60500,60500,60500,60500,15
20240627,122500,387362100,60500,60500,60500,60500,0
20240627,122400,387362100,60500,60500,60500,60500,122
20240627,122300,379981100,60500,60500,60500,60500,0
20240627,122200,379981100,60500,60500,60500,60500,150
20240627,122100,370906100,60500,60500,60500,60500,0
20240627,122000,370906100,60500,60500,60500,60500,51
20240627,121900,367820600,60400,60400,60400,60400,50
20240627,121800,364800600,60400,60400,60400,60400,0
20240627,121700,364800600,60400,60400,60400,60400,17
20240627,121600,363773800,60400,60400,60400,60400,0
20240627,121500,363773800,60400,60400,60400,60400,0
20240627,121400,363773800,60400,60400,60400,60400,0
20240627,121300,363773800,60400,60400,60400,60400,0
20240627,121200,363773800,60400,60400,60400,60400,0
20240627,121100,363773800,60400,60400,60400,60400,2
20240627,121000,363653000,60400,60400,60400,60400,0
20240627,120900,363653000,60400,60400,60400,60400,5
20240627,120800,363351000,60400,60400,60400,60400,1
20240627,120700,363290600,60400,60400,60400,60400,10
20240627,120600,362686600,60400,60300,60400,60300,5
20240627,120500,362384800,60400,60400,60400,60400,2
20240627,120400,362264000,60400,60400,60400,60400,0
20240627,120300,362264000,60400,60400,60400,60400,6
20240627,120200,361901600,60300,60300,60300,60300,0
20240627,120100,361901600,60300,60300,60300,60300,0
20240627,120000,361901600,60300,60300,60300,60300,0
20240627,115900,361901600,60300,60300,60300,60300,0
20240627,115800,361901600,60300,60300,60300,60300,0
20240627,115700,361901600,60300,60300,60300,60300,0
20240627,115600,361901600,60300,60300,60300,60300,30
20240627,115500,360092600,60500,60400,60500,60400,11
20240627,115400,359427200,60300,60300,60300,60300,0
20240627,115300,359427200,60300,60300,60300,60300,0
20240627,115200,359427200,60300,60300,60300,60300,0
20240627,115100,359427200,60300,60300,60300,60300,0
20240627,115000,359427200,60300,60300,60300,60300,0
20240627,114900,359427200,60300,60300,60300,60300,2
20240627,114800,359306600,60300,60300,60300,60300,20
20240627,114700,358100600,60300,60300,60300,60300,1
20240627,114600,358040300,60400,60400,60400,60400,0
20240627,114500,358040300,60400,60400,60400,60400,5
20240627,114400,357738300,60400,60400,60400,60400,0
20240627,114300,357738300,60400,60400,60400,60400,21
20240627,114200,356469900,60400,60400,60400,60400,10
20240627,114100,355865900,60300,60400,60400,60300,40
20240627,114000,353452900,60500,60500,60500,60500,0
20240627,113900,353452900,60500,60500,60500,60500,1
20240627,113800,353392400,60500,60500,60500,60500,0
20240627,113700,353392400,60500,60500,60500,60500,0
20240627,113600,353392400,60500,60500,60500,60500,20
20240627,113500,352182400,60400,60400,60400,60400,0
20240627,113400,352182400,60400,60400,60400,60400,49
20240627,113300,349222800,60400,60400,60400,60400,8
20240627,113200,348739600,60400,60400,60400,60400,5
20240627,113100,348437600,60400,60400,60400,60400,0
20240627,113000,348437600,60400,60400,60400,60400,0
20240627,112900,348437600,60400,60400,60400,60400,0
20240627,112800,348437600,60400,60400,60400,60400,0
20240627,112700,348437600,60400,60400,60400,60400,2
20240627,112600,348316800,60500,60500,60500,60500,3
20240627,112500,348135300,60500,60400,60500,60300,706
20240627,112400,305549500,60500,60500,60500,60500,0
20240627,112300,305549500,60500,60500,60500,60500,0
20240627,112200,305549500,60500,60500,60500,60500,100
20240627,112100,299499500,60500,60500,60500,60500,1
20240627,112000,299439000,60500,60400,60500,60400,24
20240627,111900,297988500,60500,60500,60500,60500,0
20240627,111800,297988500,60500,60500,60500,60500,0
20240627,111700,297988500,60500,60500,60500,60500,0
20240627,111600,297988500,60500,60500,60500,60500,5
20240627,111500,297686000,60400,60400,60400,60400,1
20240627,111400,297625600,60400,60400,60400,60400,0
20240627,111300,297625600,60400,60400,60400,60400,44
20240627,111200,294968000,60400,60400,60400,60400,1
20240627,111100,294907600,60400,60400,60500,60400,126
20240627,111000,287296900,60400,60400,60400,60400,1
20240627,110900,287236500,60400,60400,60400,60400,1
20240627,110800,287176100,60400,60400,60400,60400,0
20240627,110700,287176100,60400,60400,60400,60400,0
20240627,110600,287176100,60400,60400,60500,60400,157
20240627,110500,277690900,60400,60400,60400,60400,20
20240627,110400,276482900,60500,60500,60500,60500,0
20240627,110300,276482900,60500,60400,60500,60400,12
20240627,110200,275757600,60400,60400,60400,60400,0
20240627,110100,275757600,60400,60400,60400,60400,0
20240627,110000,275757600,60400,60400,60400,60400,13
20240627,105900,274972400,60400,60400,60400,60400,2
20240627,105800,274851600,60400,60400,60400,60400,0
20240627,105700,274851600,60400,60400,60400,60400,0
20240627,105600,274851600,60400,60400,60400,60400,55
20240627,105500,271529600,60400,60400,60400,60400,1
20240627,105400,271469200,60500,60500,60500,60500,0
20240627,105300,271469200,60500,60500,60500,60500,11
20240627,105200,270803700,60500,60500,60500,60500,1
20240627,105100,270743200,60500,60500,60500,60500,0
20240627,105000,270743200,60500,60500,60500,60500,5
20240627,104900,270440700,60500,60500,60500,60500,0
20240627,104800,270440700,60500,60500,60500,60500,2
20240627,104700,270319700,60500,60500,60500,60500,5
20240627,104600,270017200,60500,60500,60500,60500,0
20240627,104500,270017200,60500,60500,60500,60400,80
20240627,104400,265177300,60500,60500,60500,60500,4
20240627,104300,264935300,60500,60500,60500,60500,1
20240627,104200,264874800,60500,60500,60500,60500,0
20240627,104100,264874800,60500,60500,60500,60500,7
20240627,104000,264451300,60500,60500,60500,60500,0
20240627,103900,264451300,60500,60500,60500,60500,30
20240627,103800,262636300,60400,60400,60400,60400,0
20240627,103700,262636300,60400,60400,60400,60400,0
20240627,103600,262636300,60400,60400,60400,60400,0
20240627,103500,262636300,60400,60400,60400,60400,0
20240627,103400,262636300,60400,60400,60400,60400,10
20240627,103300,262032300,60400,60400,60400,60400,80
20240627,103200,257200300,60400,60400,60400,60400,31
20240627,103100,255327900,60500,60500,60500,60500,66
20240627,103000,251334900,60400,60400,60400,60400,3
20240627,102900,251153700,60400,60400,60400,60400,0
20240627,102800,251153700,60400,60400,60400,60400,0
20240627,102700,251153700,60400,60400,60400,60400,0
20240627,102600,251153700,60400,60400,60400,60400,0
20240627,102500,251153700,60400,60400,60400,60400,0
20240627,102400,251153700,60400,60400,60400,60400,31
20240627,102300,249281300,60400,60400,60400,60400,6
20240627,102200,248918900,60400,60400,60400,60400,0
20240627,102100,248918900,60400,60400,60400,60400,0
20240627,102000,248918900,60400,60400,60400,60400,11
20240627,101900,248254500,60400,60400,60400,60400,39
20240627,101800,245898900,60400,60400,60400,60400,0
20240627,101700,245898900,60400,60400,60400,60400,17
20240627,101600,244872100,60500,60500,60500,60500,0
20240627,101500,244872100,60500,60500,60500,60500,1
20240627,101400,244811600,60600,60500,60600,60500,276
20240627,101300,228111100,60400,60400,60400,60400,3
20240627,101200,227929900,60500,60500,60500,60500,97
20240627,101100,222061400,60500,60500,60500,60500,0
20240627,101000,222061400,60500,60500,60500,60500,0
20240627,100900,222061400,60500,60500,60500,60500,0
20240627,100800,222061400,60500,60500,60500,60500,0
20240627,100700,222061400,60500,60500,60500,60500,65
20240627,100600,218128900,60500,60500,60500,60500,0
20240627,100500,218128900,60500,60500,60500,60500,21
20240627,100400,216858400,60600,60600,60600,60600,0
20240627,100300,216858400,60600,60600,60600,60600,0
20240627,100200,216858400,60600,60600,60600,60600,0
20240627,100100,216858400,60600,60600,60600,60600,1
20240627,100000,216797800,60600,60600,60600,60600,0
20240627,095900,216797800,60600,60500,60600,60500,356
20240627,095800,195257300,60500,60500,60500,60500,10
20240627,095700,194652300,60500,60500,60500,60500,0
20240627,095600,194652300,60500,60500,60500,60500,0
20240627,095500,194652300,60500,60500,60500,60500,0
20240627,095400,194652300,60500,60500,60500,60500,24
20240627,095300,193200300,60500,60500,60500,60500,0
20240627,095200,193200300,60500,60500,60500,60500,20
20240627,095100,191990300,60500,60500,60500,60500,0
20240627,095000,191990300,60500,60500,60500,60500,24
20240627,094900,190538300,60500,60600,60600,60500,102
20240627,094800,184359300,60500,60500,60500,60500,0
20240627,094700,184359300,60500,60500,60500,60500,5
20240627,094600,184056800,60600,60600,60600,60600,0
20240627,094500,184056800,60600,60500,60600,60500,252
20240627,094400,168808200,60400,60400,60400,60400,4
20240627,094300,168566600,60500,60500,60500,60500,0
20240627,094200,168566600,60500,60500,60500,60500,0
20240627,094100,168566600,60500,60400,60500,60400,7
20240627,094000,168143400,60400,60400,60400,60400,0
20240627,093900,168143400,60400,60500,60500,60400,130
20240627,093800,160291300,60500,60500,60500,60500,0
20240627,093700,160291300,60500,60500,60500,60500,4
20240627,093600,160049300,60600,60600,60600,60600,1
20240627,093500,159988700,60500,60500,60500,60400,43
20240627,093400,157390300,60400,60400,60400,60400,0
20240627,093300,157390300,60400,60400,60400,60400,31
20240627,093200,155517900,60500,60500,60500,60500,46
20240627,093100,152734900,60500,60400,60500,60400,32
20240627,093000,150802000,60600,60600,60600,60600,1
20240627,092900,150741400,60600,60600,60600,60600,1
20240627,092800,150680800,60600,60600,60600,60600,1
20240627,092700,150620200,60400,60400,60400,60400,27
20240627,092600,148989400,60300,60400,60400,60300,86
20240627,092500,143799000,60400,60500,60500,60400,55
20240627,092400,140476900,60400,60400,60400,60300,205
20240627,092300,128098000,60400,60400,60400,60400,16
20240627,092200,127131600,60400,60400,60400,60400,0
20240627,092100,127131600,60400,60400,60400,60400,7
20240627,092000,126708800,60400,60400,60400,60400,58
20240627,091900,123205600,60700,60400,60700,60400,5
20240627,091800,122902400,60400,60400,60400,60400,0
20240627,091700,122902400,60400,60400,60400,60400,0
20240627,091600,122902400,60400,60400,60400,60400,33
20240627,091500,120909200,60400,60400,60400,60400,0
20240627,091400,120909200,60400,60400,60400,60400,13
20240627,091300,120124000,60400,60700,60700,60400,14
20240627,091200,119278100,60400,60700,60700,60400,50
20240627,091100,116256600,60700,60500,60700,60500,86
20240627,091000,111053400,60200,60500,60500,60200,980
20240627,090900,51937700,60400,60400,60400,60400,0
20240627,090800,51937700,60400,60400,60400,60400,0
20240627,090700,51937700,60400,60400,60400,60400,100
20240627,090600,45897700,60400,60800,60800,60400,13
20240627,090500,45112100,60300,60300,60300,60300,36
20240627,090400,42941300,60400,60300,60400,60300,104
20240627,090300,36663100,60300,60700,60800,60300,311
20240627,090200,17898300,60800,60500,60800,60500,17
20240627,090100,16868300,60400,60400,60400,60300,96
20240627,090000,11071500,60500,60500,60500,60500,183