KissMeData/141080/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,202600,31701304000,71800,71800,71800,71800,5311
20240627,202500,31701304000,71800,71800,71800,71800,0
20240627,202400,31701304000,71800,71800,71800,71800,0
20240627,202300,31701304000,71800,71800,71800,71800,0
20240627,202200,31701304000,71800,71800,71800,71800,0
20240627,202100,31701304000,71800,71800,71800,71800,0
20240627,202000,31701304000,71800,71800,71800,71800,0
20240627,201900,31701304000,71800,71800,71800,71800,0
20240627,201800,31701304000,71800,71800,71800,71800,0
20240627,201700,31701304000,71800,71800,71800,71800,0
20240627,201600,31701304000,71800,71800,71800,71800,0
20240627,201500,31701304000,71800,71800,71800,71800,0
20240627,201400,31701304000,71800,71800,71800,71800,0
20240627,201300,31701304000,71800,71800,71800,71800,0
20240627,201200,31701304000,71800,71800,71800,71800,0
20240627,201100,31701304000,71800,71800,71800,71800,0
20240627,201000,31701304000,71800,71800,71800,71800,0
20240627,200900,31701304000,71800,71800,71800,71800,0
20240627,200800,31701304000,71800,71800,71800,71800,0
20240627,200700,31701304000,71800,71800,71800,71800,0
20240627,200600,31701304000,71800,71800,71800,71800,0
20240627,200500,31701304000,71800,71800,71800,71800,0
20240627,200400,31701304000,71800,71800,71800,71800,0
20240627,200300,31701304000,71800,71800,71800,71800,0
20240627,200200,31701304000,71800,71800,71800,71800,0
20240627,200100,31701304000,71800,71800,71800,71800,0
20240627,200000,31701304000,71800,71800,71800,71800,0
20240627,195900,31701304000,71800,71800,71800,71800,0
20240627,195800,31701304000,71800,71800,71800,71800,0
20240627,195700,31701304000,71800,71800,71800,71800,0
20240627,195600,31701304000,71800,71800,71800,71800,5311
20240627,195500,31701304000,71800,71800,71800,71800,0
20240627,195400,31701304000,71800,71800,71800,71800,0
20240627,195300,31701304000,71800,71800,71800,71800,0
20240627,195200,31701304000,71800,71800,71800,71800,0
20240627,195100,31701304000,71800,71800,71800,71800,0
20240627,195000,31701304000,71800,71800,71800,71800,0
20240627,194900,31701304000,71800,71800,71800,71800,0
20240627,194800,31701304000,71800,71800,71800,71800,0
20240627,194700,31701304000,71800,71800,71800,71800,0
20240627,194600,31701304000,71800,71800,71800,71800,0
20240627,194500,31701304000,71800,71800,71800,71800,0
20240627,194400,31701304000,71800,71800,71800,71800,0
20240627,194300,31701304000,71800,71800,71800,71800,0
20240627,194200,31701304000,71800,71800,71800,71800,0
20240627,194100,31701304000,71800,71800,71800,71800,0
20240627,194000,31701304000,71800,71800,71800,71800,0
20240627,193900,31701304000,71800,71800,71800,71800,0
20240627,193800,31701304000,71800,71800,71800,71800,0
20240627,193700,31701304000,71800,71800,71800,71800,0
20240627,193600,31701304000,71800,71800,71800,71800,0
20240627,193500,31701304000,71800,71800,71800,71800,0
20240627,193400,31701304000,71800,71800,71800,71800,0
20240627,193300,31701304000,71800,71800,71800,71800,0
20240627,193200,31701304000,71800,71800,71800,71800,0
20240627,193100,31701304000,71800,71800,71800,71800,0
20240627,193000,31701304000,71800,71800,71800,71800,0
20240627,192900,31701304000,71800,71800,71800,71800,0
20240627,192800,31701304000,71800,71800,71800,71800,0
20240627,192700,31701304000,71800,71800,71800,71800,0
20240627,192600,31701304000,71800,71800,71800,71800,5311
20240627,192500,31701304000,71800,71800,71800,71800,0
20240627,192400,31701304000,71800,71800,71800,71800,0
20240627,192300,31701304000,71800,71800,71800,71800,0
20240627,192200,31701304000,71800,71800,71800,71800,0
20240627,192100,31701304000,71800,71800,71800,71800,0
20240627,192000,31701304000,71800,71800,71800,71800,0
20240627,191900,31701304000,71800,71800,71800,71800,0
20240627,191800,31701304000,71800,71800,71800,71800,0
20240627,191700,31701304000,71800,71800,71800,71800,0
20240627,191600,31701304000,71800,71800,71800,71800,0
20240627,191500,31701304000,71800,71800,71800,71800,0
20240627,191400,31701304000,71800,71800,71800,71800,0
20240627,191300,31701304000,71800,71800,71800,71800,0
20240627,191200,31701304000,71800,71800,71800,71800,0
20240627,191100,31701304000,71800,71800,71800,71800,0
20240627,191000,31701304000,71800,71800,71800,71800,0
20240627,190900,31701304000,71800,71800,71800,71800,0
20240627,190800,31701304000,71800,71800,71800,71800,0
20240627,190700,31701304000,71800,71800,71800,71800,0
20240627,190600,31701304000,71800,71800,71800,71800,0
20240627,190500,31701304000,71800,71800,71800,71800,0
20240627,190400,31701304000,71800,71800,71800,71800,0
20240627,190300,31701304000,71800,71800,71800,71800,0
20240627,190200,31701304000,71800,71800,71800,71800,0
20240627,190100,31701304000,71800,71800,71800,71800,0
20240627,190000,31701304000,71800,71800,71800,71800,0
20240627,185900,31701304000,71800,71800,71800,71800,0
20240627,185800,31701304000,71800,71800,71800,71800,0
20240627,185700,31701304000,71800,71800,71800,71800,0
20240627,185600,31701304000,71800,71800,71800,71800,5311
20240627,185500,31701304000,71800,71800,71800,71800,0
20240627,185400,31701304000,71800,71800,71800,71800,0
20240627,185300,31701304000,71800,71800,71800,71800,0
20240627,185200,31701304000,71800,71800,71800,71800,0
20240627,185100,31701304000,71800,71800,71800,71800,0
20240627,185000,31701304000,71800,71800,71800,71800,0
20240627,184900,31701304000,71800,71800,71800,71800,0
20240627,184800,31701304000,71800,71800,71800,71800,0
20240627,184700,31701304000,71800,71800,71800,71800,0
20240627,184600,31701304000,71800,71800,71800,71800,0
20240627,184500,31701304000,71800,71800,71800,71800,0
20240627,184400,31701304000,71800,71800,71800,71800,0
20240627,184300,31701304000,71800,71800,71800,71800,0
20240627,184200,31701304000,71800,71800,71800,71800,0
20240627,184100,31701304000,71800,71800,71800,71800,0
20240627,184000,31701304000,71800,71800,71800,71800,0
20240627,183900,31701304000,71800,71800,71800,71800,0
20240627,183800,31701304000,71800,71800,71800,71800,0
20240627,183700,31701304000,71800,71800,71800,71800,0
20240627,183600,31701304000,71800,71800,71800,71800,0
20240627,183500,31701304000,71800,71800,71800,71800,0
20240627,183400,31701304000,71800,71800,71800,71800,0
20240627,183300,31701304000,71800,71800,71800,71800,0
20240627,183200,31701304000,71800,71800,71800,71800,0
20240627,183100,31701304000,71800,71800,71800,71800,0
20240627,183000,31701304000,71800,71800,71800,71800,0
20240627,182900,31701304000,71800,71800,71800,71800,0
20240627,182800,31701304000,71800,71800,71800,71800,0
20240627,182700,31701304000,71800,71800,71800,71800,0
20240627,182600,31701304000,71800,71800,71800,71800,5311
20240627,182500,31701304000,71800,71800,71800,71800,0
20240627,182400,31701304000,71800,71800,71800,71800,0
20240627,182300,31701304000,71800,71800,71800,71800,0
20240627,182200,31701304000,71800,71800,71800,71800,0
20240627,182100,31701304000,71800,71800,71800,71800,0
20240627,182000,31701304000,71800,71800,71800,71800,0
20240627,181900,31701304000,71800,71800,71800,71800,0
20240627,181800,31701304000,71800,71800,71800,71800,0
20240627,181700,31701304000,71800,71800,71800,71800,0
20240627,181600,31701304000,71800,71800,71800,71800,0
20240627,181500,31701304000,71800,71800,71800,71800,0
20240627,181400,31701304000,71800,71800,71800,71800,0
20240627,181300,31701304000,71800,71800,71800,71800,0
20240627,181200,31701304000,71800,71800,71800,71800,0
20240627,181100,31701304000,71800,71800,71800,71800,0
20240627,181000,31701304000,71800,71800,71800,71800,0
20240627,180900,31701304000,71800,71800,71800,71800,0
20240627,180800,31701304000,71800,71800,71800,71800,0
20240627,180700,31701304000,71800,71800,71800,71800,0
20240627,180600,31701304000,71800,71800,71800,71800,0
20240627,180500,31701304000,71800,71800,71800,71800,0
20240627,180400,31701304000,71800,71800,71800,71800,0
20240627,180300,31701304000,71800,71800,71800,71800,0
20240627,180200,31701304000,71800,71800,71800,71800,0
20240627,180100,31701304000,71800,71800,71800,71800,0
20240627,180000,31701304000,71800,71800,71800,71800,0
20240627,175900,31701304000,71800,71800,71800,71800,0
20240627,175800,31701304000,71800,71800,71800,71800,0
20240627,175700,31701304000,71800,71800,71800,71800,0
20240627,175600,31701304000,71800,71800,71800,71800,5311
20240627,175500,31701304000,71800,71800,71800,71800,0
20240627,175400,31701304000,71800,71800,71800,71800,0
20240627,175300,31701304000,71800,71800,71800,71800,0
20240627,175200,31701304000,71800,71800,71800,71800,0
20240627,175100,31701304000,71800,71800,71800,71800,0
20240627,175000,31701304000,71800,71800,71800,71800,0
20240627,174900,31701304000,71800,71800,71800,71800,0
20240627,174800,31701304000,71800,71800,71800,71800,0
20240627,174700,31701304000,71800,71800,71800,71800,0
20240627,174600,31701304000,71800,71800,71800,71800,0
20240627,174500,31701304000,71800,71800,71800,71800,0
20240627,174400,31701304000,71800,71800,71800,71800,0
20240627,174300,31701304000,71800,71800,71800,71800,0
20240627,174200,31701304000,71800,71800,71800,71800,0
20240627,174100,31701304000,71800,71800,71800,71800,0
20240627,174000,31701304000,71800,71800,71800,71800,0
20240627,173900,31701304000,71800,71800,71800,71800,0
20240627,173800,31701304000,71800,71800,71800,71800,0
20240627,173700,31701304000,71800,71800,71800,71800,0
20240627,173600,31701304000,71800,71800,71800,71800,0
20240627,173500,31701304000,71800,71800,71800,71800,0
20240627,173400,31701304000,71800,71800,71800,71800,0
20240627,173300,31701304000,71800,71800,71800,71800,0
20240627,173200,31701304000,71800,71800,71800,71800,0
20240627,173100,31701304000,71800,71800,71800,71800,0
20240627,173000,31701304000,71800,71800,71800,71800,0
20240627,172900,31701304000,71800,71800,71800,71800,0
20240627,172800,31701304000,71800,71800,71800,71800,0
20240627,172700,31701304000,71800,71800,71800,71800,0
20240627,172600,31701304000,71800,71800,71800,71800,5311
20240627,172500,31701304000,71800,71800,71800,71800,0
20240627,172400,31701304000,71800,71800,71800,71800,0
20240627,172300,31701304000,71800,71800,71800,71800,0
20240627,172200,31701304000,71800,71800,71800,71800,0
20240627,172100,31701304000,71800,71800,71800,71800,0
20240627,172000,31701304000,71800,71800,71800,71800,0
20240627,171900,31701304000,71800,71800,71800,71800,0
20240627,171800,31701304000,71800,71800,71800,71800,0
20240627,171700,31701304000,71800,71800,71800,71800,0
20240627,171600,31701304000,71800,71800,71800,71800,0
20240627,171500,31701304000,71800,71800,71800,71800,0
20240627,171400,31701304000,71800,71800,71800,71800,0
20240627,171300,31701304000,71800,71800,71800,71800,0
20240627,171200,31701304000,71800,71800,71800,71800,0
20240627,171100,31701304000,71800,71800,71800,71800,0
20240627,171000,31701304000,71800,71800,71800,71800,0
20240627,170900,31701304000,71800,71800,71800,71800,0
20240627,170800,31701304000,71800,71800,71800,71800,0
20240627,170700,31701304000,71800,71800,71800,71800,0
20240627,170600,31701304000,71800,71800,71800,71800,0
20240627,170500,31701304000,71800,71800,71800,71800,0
20240627,170400,31701304000,71800,71800,71800,71800,0
20240627,170300,31701304000,71800,71800,71800,71800,0
20240627,170200,31701304000,71800,71800,71800,71800,0
20240627,170100,31701304000,71800,71800,71800,71800,0
20240627,170000,31701304000,71800,71800,71800,71800,0
20240627,165900,31701304000,71800,71800,71800,71800,0
20240627,165800,31701304000,71800,71800,71800,71800,0
20240627,165700,31701304000,71800,71800,71800,71800,0
20240627,165600,31701304000,71800,71800,71800,71800,5311
20240627,165500,31701304000,71800,71800,71800,71800,0
20240627,165400,31701304000,71800,71800,71800,71800,0
20240627,165300,31701304000,71800,71800,71800,71800,0
20240627,165200,31701304000,71800,71800,71800,71800,0
20240627,165100,31701304000,71800,71800,71800,71800,0
20240627,165000,31701304000,71800,71800,71800,71800,0
20240627,164900,31701304000,71800,71800,71800,71800,0
20240627,164800,31701304000,71800,71800,71800,71800,0
20240627,164700,31701304000,71800,71800,71800,71800,0
20240627,164600,31701304000,71800,71800,71800,71800,0
20240627,164500,31701304000,71800,71800,71800,71800,0
20240627,164400,31701304000,71800,71800,71800,71800,0
20240627,164300,31701304000,71800,71800,71800,71800,0
20240627,164200,31701304000,71800,71800,71800,71800,0
20240627,164100,31701304000,71800,71800,71800,71800,0
20240627,164000,31701304000,71800,71800,71800,71800,0
20240627,163900,31701304000,71800,71800,71800,71800,0
20240627,163800,31701304000,71800,71800,71800,71800,0
20240627,163700,31701304000,71800,71800,71800,71800,0
20240627,163600,31701304000,71800,71800,71800,71800,0
20240627,163500,31701304000,71800,71800,71800,71800,0
20240627,163400,31701304000,71800,71800,71800,71800,0
20240627,163300,31701304000,71800,71800,71800,71800,0
20240627,163200,31701304000,71800,71800,71800,71800,0
20240627,163100,31701304000,71800,71800,71800,71800,0
20240627,163000,31701304000,71800,71800,71800,71800,0
20240627,162900,31701304000,71800,71800,71800,71800,0
20240627,162800,31701304000,71800,71800,71800,71800,0
20240627,162700,31701304000,71800,71800,71800,71800,0
20240627,162600,31701304000,71800,71800,71800,71800,5311
20240627,162500,31701304000,71800,71800,71800,71800,0
20240627,162400,31701304000,71800,71800,71800,71800,0
20240627,162300,31701304000,71800,71800,71800,71800,0
20240627,162200,31701304000,71800,71800,71800,71800,0
20240627,162100,31701304000,71800,71800,71800,71800,0
20240627,162000,31701304000,71800,71800,71800,71800,0
20240627,161900,31701304000,71800,71800,71800,71800,0
20240627,161800,31701304000,71800,71800,71800,71800,0
20240627,161700,31701304000,71800,71800,71800,71800,0
20240627,161600,31701304000,71800,71800,71800,71800,0
20240627,161500,31701304000,71800,71800,71800,71800,0
20240627,161400,31701304000,71800,71800,71800,71800,0
20240627,161300,31701304000,71800,71800,71800,71800,0
20240627,161200,31701304000,71800,71800,71800,71800,0
20240627,161100,31701304000,71800,71800,71800,71800,0
20240627,161000,31701304000,71800,71800,71800,71800,0
20240627,160900,31701304000,71800,71800,71800,71800,0
20240627,160800,31701304000,71800,71800,71800,71800,0
20240627,160700,31701304000,71800,71800,71800,71800,0
20240627,160600,31701304000,71800,71800,71800,71800,0
20240627,160500,31701304000,71800,71800,71800,71800,0
20240627,160400,31701304000,71800,71800,71800,71800,0
20240627,160300,31701304000,71800,71800,71800,71800,0
20240627,160200,31701304000,71800,71800,71800,71800,0
20240627,160100,31701304000,71800,71800,71800,71800,0
20240627,160000,31701304000,71800,71800,71800,71800,0
20240627,155900,31701304000,71800,71800,71800,71800,0
20240627,155800,31701304000,71800,71800,71800,71800,0
20240627,155700,31701304000,71800,71800,71800,71800,0
20240627,155600,31701304000,71800,71800,71800,71800,5311
20240627,155500,31701304000,71800,71800,71800,71800,0
20240627,155400,31701304000,71800,71800,71800,71800,0
20240627,155300,31701304000,71800,71800,71800,71800,0
20240627,155200,31701304000,71800,71800,71800,71800,0
20240627,155100,31701304000,71800,71800,71800,71800,0
20240627,155000,31701304000,71800,71800,71800,71800,0
20240627,154900,31701304000,71800,71800,71800,71800,0
20240627,154800,31701304000,71800,71800,71800,71800,0
20240627,154700,31701304000,71800,71800,71800,71800,0
20240627,154600,31701304000,71800,71800,71800,71800,0
20240627,154500,31701304000,71800,71800,71800,71800,0
20240627,154400,31701304000,71800,71800,71800,71800,0
20240627,154300,31701304000,71800,71800,71800,71800,0
20240627,154200,31701304000,71800,71800,71800,71800,0
20240627,154100,31701304000,71800,71800,71800,71800,0
20240627,154000,31701304000,71800,71800,71800,71800,0
20240627,153900,31701304000,71800,71800,71800,71800,0
20240627,153800,31701304000,71800,71800,71800,71800,0
20240627,153700,31701304000,71800,71800,71800,71800,0
20240627,153600,31701304000,71800,71800,71800,71800,0
20240627,153500,31701304000,71800,71800,71800,71800,0
20240627,153400,31701304000,71800,71800,71800,71800,0
20240627,153300,31701304000,71800,71800,71800,71800,0
20240627,153200,31701304000,71800,71800,71800,71800,0
20240627,153100,31701304000,71800,71800,71800,71800,0
20240627,153000,31701304000,71800,71800,71800,71800,5311
20240627,152900,31319974200,71800,71800,71800,71800,0
20240627,152800,31319974200,71800,71800,71800,71800,0
20240627,152700,31319974200,71800,71800,71800,71800,0
20240627,152600,31319974200,71800,71800,71800,71800,0
20240627,152500,31319974200,71800,71800,71800,71800,0
20240627,152400,31319974200,71800,71800,71800,71800,0
20240627,152300,31319974200,71800,71800,71800,71800,0
20240627,152200,31319974200,71800,71800,71800,71800,0
20240627,152100,31319974200,71800,71800,71800,71800,0
20240627,152000,31319974200,71800,71800,71800,71800,0
20240627,151900,31319974200,71800,71700,71800,71600,1356
20240627,151800,31222774700,71600,71600,71800,71500,2525
20240627,151700,31041885700,71600,71700,71700,71500,2596
20240627,151600,30856004900,71600,71700,71800,71600,1130
20240627,151500,30774998900,71700,71800,71900,71700,560
20240627,151400,30734808400,71900,71800,71900,71700,1399
20240627,151300,30634332100,71700,71700,71800,71700,516
20240627,151200,30597329900,71700,71700,71800,71600,1465
20240627,151100,30492272800,71700,71800,71800,71700,418
20240627,151000,30462295800,71700,71700,71800,71700,153
20240627,150900,30451319800,71700,71700,71800,71600,689
20240627,150800,30401899200,71800,71700,71800,71600,1182
20240627,150700,30317158300,71700,71700,71700,71600,663
20240627,150600,30269629600,71600,71700,71700,71600,711
20240627,150500,30218689000,71700,71700,71800,71600,619
20240627,150400,30174320300,71600,71700,71700,71600,832
20240627,150300,30114678300,71700,71700,71700,71600,756
20240627,150200,30060479900,71700,71700,71700,71600,284
20240627,150100,30040127700,71600,71700,71800,71600,1961
20240627,150000,29899522600,71700,71600,71800,71600,442
20240627,145900,29867841600,71700,71700,71800,71700,451
20240627,145800,29835489600,71800,71700,71800,71700,360
20240627,145700,29809659800,71800,71900,71900,71800,354
20240627,145600,29784220500,71800,71800,71800,71700,706
20240627,145500,29733544300,71800,71700,71800,71700,632
20240627,145400,29688178100,71800,71700,71900,71700,303
20240627,145300,29666422500,71800,71800,71800,71700,332
20240627,145200,29642588700,71700,71700,71800,71700,190
20240627,145100,29628949100,71800,71900,71900,71700,541
20240627,145000,29590109700,71900,71700,71900,71700,787
20240627,144900,29533608000,71800,71700,71800,71600,1085
20240627,144800,29455805800,71700,71600,71700,71600,776
20240627,144700,29400234400,71600,71800,71800,71600,1161
20240627,144600,29317023000,71900,71700,71900,71700,507
20240627,144500,29280631200,71700,71800,71800,71700,354
20240627,144400,29255231100,71800,71600,71800,71600,559
20240627,144300,29215142900,71600,71700,71800,71600,727
20240627,144200,29163046800,71800,71800,71900,71700,2539
20240627,144100,28980927300,71800,71900,71900,71800,331
20240627,144000,28957141700,71900,71800,71900,71800,354
20240627,143900,28931703300,71900,71900,71900,71800,405
20240627,143800,28902591300,71900,71800,71900,71800,320
20240627,143700,28879599600,71900,71600,71900,71500,656
20240627,143600,28832538700,71500,71800,71800,71500,2482
20240627,143500,28654888500,71700,71800,71900,71700,758
20240627,143400,28600496500,71700,71800,71800,71700,291
20240627,143300,28579614600,71800,71800,71900,71700,704
20240627,143200,28529079000,71800,71700,71900,71700,472
20240627,143100,28495187800,71700,71800,71800,71700,304
20240627,143000,28473370900,71700,71700,71800,71700,196
20240627,142900,28459316400,71700,71600,71800,71600,565
20240627,142800,28418795400,71600,71600,71700,71600,268
20240627,142700,28399601900,71600,71600,71700,71600,437
20240627,142600,28368312300,71700,71600,71700,71600,101
20240627,142500,28361079300,71600,71700,71700,71600,166
20240627,142400,28349181400,71700,71600,71700,71600,590
20240627,142300,28306903300,71600,71600,71700,71600,380
20240627,142200,28279694200,71600,71500,71600,71400,866
20240627,142100,28217813200,71500,71400,71500,71300,747
20240627,142000,28164482900,71400,71400,71500,71300,1065
20240627,141900,28088508400,71400,71500,71500,71400,694
20240627,141800,28038953700,71500,71500,71500,71400,518
20240627,141700,28001927300,71500,71400,71500,71400,457
20240627,141600,27969290800,71400,71500,71500,71300,5844
20240627,141500,27551904000,71500,71600,71600,71500,1263
20240627,141400,27461496400,71600,71600,71700,71600,1428
20240627,141300,27359242000,71600,71600,71700,71600,470
20240627,141200,27325578400,71700,71600,71700,71600,446
20240627,141100,27293608700,71600,71700,71800,71600,279
20240627,141000,27273603300,71700,71800,71800,71600,1236
20240627,140900,27185010900,71800,71800,71800,71700,111
20240627,140800,27177050700,71800,71800,71800,71700,363
20240627,140700,27151014700,71700,71900,71900,71700,2052
20240627,140600,27003688500,71900,71900,72000,71900,220
20240627,140500,26987869100,71900,72000,72000,71900,459
20240627,140400,26954863400,71900,72000,72100,71900,1049
20240627,140300,26879367700,72000,72100,72100,72000,598
20240627,140200,26836308700,72100,72100,72100,72000,1190
20240627,140100,26750616600,72100,72000,72100,72000,206
20240627,140000,26735767300,72000,72200,72200,72000,863
20240627,135900,26673573500,72200,72200,72200,72100,1129
20240627,135800,26592163800,72200,72200,72400,72100,453
20240627,135700,26559447700,72300,72400,72400,72200,734
20240627,135600,26506371300,72300,72400,72400,72300,130
20240627,135500,26496963500,72400,72400,72400,72300,73
20240627,135400,26491681000,72300,72400,72500,72300,802
20240627,135300,26433608800,72300,72200,72400,72200,154
20240627,135200,26422477700,72200,72200,72300,72100,883
20240627,135100,26358718400,72100,72200,72200,72100,83
20240627,135000,26352731000,72200,72100,72200,72100,388
20240627,134900,26324727200,72100,72200,72200,72000,280
20240627,134800,26304544300,72000,72000,72200,72000,176
20240627,134700,26291860900,72000,72100,72100,72000,175
20240627,134600,26279245000,72100,72000,72100,72000,222
20240627,134500,26263249800,72000,72000,72100,72000,98
20240627,134400,26256188100,72100,72100,72200,72000,467
20240627,134300,26222533500,72100,72100,72200,72100,281
20240627,134200,26202249400,72100,72200,72200,72100,641
20240627,134100,26156027900,72200,72000,72200,72000,673
20240627,134000,26107453900,72100,72100,72200,72000,244
20240627,133900,26089861600,72100,72200,72200,72100,267
20240627,133800,26070600000,72100,72200,72300,72100,456
20240627,133700,26037676000,72300,72100,72300,72100,520
20240627,133600,26000132100,72100,72100,72200,72100,86
20240627,133500,25993929600,72000,72100,72100,72000,183
20240627,133400,25980750200,72100,72000,72100,72000,226
20240627,133300,25964472300,72000,72200,72200,72000,1661
20240627,133200,25844677300,72200,72200,72200,72100,131
20240627,133100,25835227400,72200,72200,72300,72100,569
20240627,133000,25794147800,72200,72200,72300,72200,133
20240627,132900,25784536800,72200,72300,72300,72200,108
20240627,132800,25776737700,72200,72400,72400,72200,335
20240627,132700,25752516000,72400,72300,72400,72300,321
20240627,132600,25729281100,72400,72200,72400,72200,256
20240627,132500,25710769100,72300,72300,72300,72200,619
20240627,132400,25666018300,72200,72300,72300,72200,221
20240627,132300,25650044900,72200,72300,72300,72200,284
20240627,132200,25629515100,72200,72300,72300,72200,182
20240627,132100,25616373000,72200,72100,72200,72100,258
20240627,132000,25597751900,72100,72300,72300,72100,846
20240627,131900,25536717800,72300,72200,72300,72200,315
20240627,131800,25513960200,72200,72300,72400,72200,139
20240627,131700,25503910800,72300,72100,72400,72100,632
20240627,131600,25458281900,72100,72200,72200,72100,274
20240627,131500,25438522900,72100,72200,72200,72000,990
20240627,131400,25367117400,72200,72300,72300,72200,510
20240627,131300,25330246800,72200,72400,72400,72200,717
20240627,131200,25278407000,72400,72300,72400,72300,175
20240627,131100,25265753300,72300,72400,72400,72300,128
20240627,131000,25256491000,72300,72300,72400,72300,235
20240627,130900,25239498900,72300,72400,72400,72300,338
20240627,130800,25215050900,72400,72400,72500,72300,404
20240627,130700,25185803000,72400,72400,72500,72400,226
20240627,130600,25169436100,72400,72400,72500,72400,892
20240627,130500,25104854300,72500,72400,72500,72400,320
20240627,130400,25081661600,72400,72400,72400,72300,360
20240627,130300,25055600000,72300,72500,72500,72300,801
20240627,130200,24997597700,72500,72400,72500,72400,121
20240627,130100,24988831200,72500,72500,72500,72400,108
20240627,130000,24981005700,72400,72200,72500,72200,1825
20240627,125900,24848969400,72200,72100,72300,72100,880
20240627,125800,24785403600,72100,72300,72300,72100,1042
20240627,125700,24710158300,72300,72200,72300,72100,743
20240627,125600,24656509900,72200,72100,72200,72100,172
20240627,125500,24644096100,72200,72200,72200,72100,157
20240627,125400,24632763700,72100,72200,72200,72100,286
20240627,125300,24612137100,72100,72100,72200,72100,827
20240627,125200,24552503100,72200,72200,72200,72100,130
20240627,125100,24543123700,72100,72100,72200,72000,337
20240627,125000,24518808200,72100,72200,72200,72100,107
20240627,124900,24511085200,72200,72000,72200,71900,1390
20240627,124800,24410854200,72000,71800,72000,71800,258
20240627,124700,24392312700,71800,72000,72000,71800,1231
20240627,124600,24303827600,72000,72000,72100,71900,178
20240627,124500,24291011400,72000,72000,72000,71900,440
20240627,124400,24259350400,71900,72000,72000,71900,76
20240627,124300,24253879600,72000,71900,72000,71900,170
20240627,124200,24241652900,71900,72100,72100,71900,1486
20240627,124100,24134649400,72100,72100,72100,72000,106
20240627,124000,24127009900,72100,72000,72100,72000,375
20240627,123900,24099976900,72000,72000,72100,72000,200
20240627,123800,24085572600,72100,72100,72100,72000,252
20240627,123700,24067418900,72000,72000,72100,71900,955
20240627,123600,23998657300,72000,71900,72000,71900,1593
20240627,123500,23884093100,71800,71900,71900,71800,278
20240627,123400,23864120400,71900,71800,71900,71800,143
20240627,123300,23853846600,71800,71800,71900,71800,299
20240627,123200,23832377100,71900,71900,71900,71800,117
20240627,123100,23823965100,71900,71800,71900,71800,355
20240627,123000,23798456700,72000,71800,72000,71800,703
20240627,122900,23747923700,71900,71800,71900,71800,94
20240627,122800,23741170800,71800,71800,71800,71700,344
20240627,122700,23716471800,71800,71800,71900,71800,1058
20240627,122600,23640489500,71900,71900,72000,71800,312
20240627,122500,23618056200,71900,71900,72000,71800,173
20240627,122400,23605617600,71800,71900,71900,71800,223
20240627,122300,23589602400,71800,71800,71900,71700,205
20240627,122200,23574883900,71800,71700,71900,71700,110
20240627,122100,23566980300,71800,72000,72000,71700,206
20240627,122000,23552187800,72000,72000,72000,71900,225
20240627,121900,23535997700,72000,72000,72000,71900,436
20240627,121800,23504606900,72000,71900,72000,71800,242
20240627,121700,23487203700,71900,72000,72000,71900,457
20240627,121600,23454306100,71900,71900,72000,71800,363
20240627,121500,23428206200,71900,71800,71900,71700,401
20240627,121400,23399410000,71700,71700,71800,71600,278
20240627,121300,23379457600,71600,71600,71700,71600,149
20240627,121200,23368778600,71700,71600,71800,71600,205
20240627,121100,23354084300,71700,71600,71700,71600,328
20240627,121000,23330567000,71600,71500,71600,71500,311
20240627,120900,23308303900,71600,71600,71600,71500,411
20240627,120800,23278905700,71600,71600,71600,71500,339
20240627,120700,23254662200,71500,71600,71600,71500,160
20240627,120600,23243218600,71600,71600,71700,71500,652
20240627,120500,23196513200,71700,71700,71700,71600,715
20240627,120400,23145306700,71800,71700,71800,71600,237
20240627,120300,23128327200,71700,71600,71800,71600,317
20240627,120200,23105607900,71600,71700,71800,71600,270
20240627,120100,23086247700,71700,71800,71800,71700,179
20240627,120000,23073396700,71800,71900,72000,71800,659
20240627,115900,23026039400,71800,71800,71900,71800,206
20240627,115800,23011235400,71900,71900,71900,71800,609
20240627,115700,22967474800,71900,71800,71900,71700,2338
20240627,115600,22799617900,71700,71800,71800,71700,946
20240627,115500,22731772300,71800,71700,71800,71700,1001
20240627,115400,22659906000,71700,71600,71700,71600,370
20240627,115300,22633395300,71700,71600,71700,71600,234
20240627,115200,22616628600,71500,71600,71700,71500,303
20240627,115100,22594947900,71700,71600,71700,71500,214
20240627,115000,22579635900,71500,71600,71700,71500,469
20240627,114900,22546068700,71600,71600,71700,71500,385
20240627,114800,22518499900,71700,71600,71700,71500,332
20240627,114700,22494719500,71700,71500,71700,71500,828
20240627,114600,22435429500,71500,71600,71700,71500,4308
20240627,114500,22126954700,71600,71500,71600,71500,831
20240627,114400,22067493400,71500,71400,71600,71400,678
20240627,114300,22019035600,71400,71400,71500,71300,460
20240627,114200,21986193400,71400,71400,71500,71300,316
20240627,114100,21963645400,71400,71600,71700,71400,1189
20240627,114000,21878653800,71400,71300,71600,71300,1068
20240627,113900,21802328300,71400,71300,71500,71200,744
20240627,113800,21749269500,71200,71100,71300,71100,1213
20240627,113700,21662953500,71100,71100,71300,71100,522
20240627,113600,21625790400,71200,71200,71300,71100,1182
20240627,113500,21541641100,71300,71200,71300,71200,397
20240627,113400,21513369200,71200,71300,71300,71100,2252
20240627,113300,21353006500,71300,71500,71500,71200,1244
20240627,113200,21264255300,71300,71100,71500,71100,1494
20240627,113100,21157757100,71200,71100,71200,71000,554
20240627,113000,21118388700,71000,71100,71200,70900,2530
20240627,112900,20938684600,71200,70900,71200,70900,3578
20240627,112800,20684389200,71000,70900,71300,70800,11477
20240627,112700,19870390200,71100,71200,71400,71000,5011
20240627,112600,19514072600,71100,71300,71400,71000,11586
20240627,112500,18690664400,71400,71800,71800,71100,14211
20240627,112400,17677768500,71800,71900,71900,71700,1244
20240627,112300,17588431700,71900,71700,71900,71700,1422
20240627,112200,17486334400,71700,71600,71700,71600,898
20240627,112100,17421950100,71700,71800,71800,71600,910
20240627,112000,17356708700,71800,71700,71800,71700,896
20240627,111900,17292456600,71800,71500,71800,71500,2078
20240627,111800,17143818900,71600,71800,71800,71400,8017
20240627,111700,16570424000,71800,71900,72000,71600,5785
20240627,111600,16155750000,71900,71700,72000,71700,4113
20240627,111500,15860484500,71600,72000,72000,71600,1870
20240627,111400,15726333300,72000,72000,72000,71700,2940
20240627,111300,15515190300,72000,71900,72000,71800,912
20240627,111200,15449631200,72000,72000,72100,71900,715
20240627,111100,15398160200,72100,72100,72100,71900,4622
20240627,111000,15065454600,72100,72200,72300,72100,3173
20240627,110900,14836480200,72200,72300,72400,72200,934
20240627,110800,14768951500,72200,72400,72400,72200,641
20240627,110700,14722605900,72300,72400,72500,72300,532
20240627,110600,14684081600,72500,72300,72500,72300,401
20240627,110500,14655054600,72300,72300,72400,72200,1581
20240627,110400,14540865600,72100,72300,72300,72100,986
20240627,110300,14469678400,72300,72300,72300,72200,347
20240627,110200,14444617600,72300,72300,72300,72200,957
20240627,110100,14375499800,72300,72300,72400,72100,2915
20240627,110000,14165012100,72300,72500,72500,72200,862
20240627,105900,14102688000,72500,72400,72600,72400,1432
20240627,105800,13998953700,72300,72300,72400,72300,226
20240627,105700,13982612500,72300,72400,72500,72300,545
20240627,105600,13943145700,72500,72500,72600,72400,733
20240627,105500,13889985800,72500,72400,72500,72200,588
20240627,105400,13847436500,72400,72300,72400,72300,1642
20240627,105300,13728687700,72400,72500,72500,72400,1180
20240627,105200,13643235800,72500,72600,72600,72500,1323
20240627,105100,13547301100,72500,72700,72700,72500,1184
20240627,105000,13461373700,72700,72800,72800,72700,143
20240627,104900,13450971600,72800,72800,72900,72600,307
20240627,104800,13428642800,72700,72700,72700,72600,881
20240627,104700,13364639800,72600,72500,72800,72500,876
20240627,104600,13301036400,72500,72900,73000,72500,3607
20240627,104500,13038795000,72900,73000,73000,72900,691
20240627,104400,12988411500,72900,73100,73100,72900,1241
20240627,104300,12897825400,73000,73100,73200,73000,542
20240627,104200,12858203200,73200,73100,73200,73000,281
20240627,104100,12837662300,73100,73200,73200,73000,464
20240627,104000,12803758300,73100,73200,73300,73100,49
20240627,103900,12800173000,73300,73200,73300,73100,431
20240627,103800,12768628000,73300,73300,73300,73200,394
20240627,103700,12739749100,73300,73100,73300,73100,616
20240627,103600,12694683300,73000,73100,73100,73000,236
20240627,103500,12677445900,73100,73000,73100,73000,318
20240627,103400,12654228900,72900,73000,73000,72900,541
20240627,103300,12614775700,73000,73100,73100,73000,498
20240627,103200,12578416000,73100,73100,73100,73000,343
20240627,103100,12553344700,73200,73100,73200,73100,239
20240627,103000,12535858400,73100,73000,73200,73000,513
20240627,102900,12498376300,73100,73000,73100,73000,303
20240627,102800,12476248800,73000,73000,73100,73000,416
20240627,102700,12445851600,73000,73000,73100,72900,669
20240627,102600,12397028100,73100,73000,73100,73000,353
20240627,102500,12371235000,73000,73100,73200,73000,1013
20240627,102400,12297249700,73200,73000,73200,73000,778
20240627,102300,12240409000,73000,73000,73200,73000,717
20240627,102200,12188000300,73100,73300,73400,73100,1625
20240627,102100,12069091200,73300,73300,73400,73200,355
20240627,102000,12043075200,73400,73400,73500,73300,735
20240627,101900,11989174800,73400,73500,73600,73400,906
20240627,101800,11922646600,73500,73600,73600,73500,481
20240627,101700,11887275200,73600,73600,73600,73500,764
20240627,101600,11831049300,73600,73600,73600,73500,574
20240627,101500,11788824600,73600,73600,73700,73500,774
20240627,101400,11731847100,73600,73600,73700,73600,1490
20240627,101300,11622104400,73700,73600,73700,73500,1277
20240627,101200,11528044000,73500,73600,73700,73400,697
20240627,101100,11476783200,73600,73500,73600,73500,1308
20240627,101000,11380535100,73600,73400,73600,73400,1646
20240627,100900,11259581700,73400,73500,73500,73300,1801
20240627,100800,11127302600,73400,73500,73500,73300,1099
20240627,100700,11046619500,73500,73300,73500,73300,1671
20240627,100600,10923985300,73400,73300,73400,73300,463
20240627,100500,10890023100,73300,73400,73400,73200,951
20240627,100400,10820331600,73300,73200,73300,73200,950
20240627,100300,10750699100,73300,73400,73400,73200,860
20240627,100200,10687636400,73300,73400,73400,73200,1448
20240627,100100,10581515700,73400,73300,73400,73300,1081
20240627,100000,10502200300,73300,73400,73400,73300,699
20240627,095900,10450936900,73300,73200,73400,73100,2662
20240627,095800,10255873900,73300,73300,73300,73200,1155
20240627,095700,10171213600,73200,73300,73300,73200,243
20240627,095600,10153417300,73200,73200,73300,73100,549
20240627,095500,10113226500,73300,72900,73300,72900,2106
20240627,095400,9959370900,72900,72800,72900,72800,562
20240627,095300,9918415500,72900,73000,73000,72800,717
20240627,095200,9866164500,73000,72800,73000,72700,1240
20240627,095100,9775873200,72900,73000,73000,72800,937
20240627,095000,9707552600,73100,73300,73300,73100,710
20240627,094900,9655622500,73300,73000,73300,72900,890
20240627,094800,9590535000,73000,73400,73400,73000,1726
20240627,094700,9464303500,73400,73100,73400,73100,2194
20240627,094600,9303610800,73200,73100,73200,73000,865
20240627,094500,9240392600,73100,73000,73100,73000,186
20240627,094400,9226799400,73000,73000,73200,73000,390
20240627,094300,9198298300,73000,72900,73000,72900,1047
20240627,094200,9121902800,73000,73100,73200,72900,2161
20240627,094100,8964224700,73100,73500,73500,73100,1812
20240627,094000,8831370300,73400,73500,73500,73400,905
20240627,093900,8764869400,73500,73400,73500,73300,1850
20240627,093800,8629078100,73500,73300,73500,73200,1952
20240627,093700,8485816200,73300,73200,73300,72800,4158
20240627,093600,8182102400,73200,73400,73500,73200,2454
20240627,093500,8002055800,73400,73300,73400,73300,2802
20240627,093400,7796603300,73300,73200,73300,73100,2179
20240627,093300,7637042600,73200,73000,73200,73000,765
20240627,093200,7581118100,73000,73200,73200,72900,2170
20240627,093100,7422397400,73200,73200,73200,73000,917
20240627,093000,7355355200,73200,72700,73200,72700,3230
20240627,092900,7119677700,72700,72900,72900,72700,679
20240627,092800,7070251000,72900,73000,73000,72800,778
20240627,092700,7013518600,73000,72700,73000,72700,1931
20240627,092600,6872848600,72700,72700,72800,72500,2991
20240627,092500,6655572300,72700,72900,72900,72700,4930
20240627,092400,6296826000,72900,72900,73100,72800,2552
20240627,092300,6110773300,72900,72800,73000,72700,1916
20240627,092200,5971114500,72900,73000,73000,72800,1198
20240627,092100,5883815700,72900,73000,73100,72800,5243
20240627,092000,5501301200,72900,73000,73100,72700,3971
20240627,091900,5211839600,73000,72600,73000,72500,6869
20240627,091800,4712409800,72700,72400,72800,72400,3998
20240627,091700,4422323000,72400,72200,72400,72100,1105
20240627,091600,4342470100,72200,72000,72200,71900,2459
20240627,091500,4165444500,71900,72100,72100,71900,1360
20240627,091400,4067576200,72000,72300,72400,72000,2810
20240627,091300,3864617500,72300,72300,72500,72300,1971
20240627,091200,3721951500,72300,72400,72400,72200,1553
20240627,091100,3609672800,72300,72300,72500,72100,2940
20240627,091000,3397165200,72300,72100,72400,72000,2884
20240627,090900,3188872200,72100,71900,72100,71800,1148
20240627,090800,3106308300,71900,71700,72000,71700,2459
20240627,090700,2929533900,71700,71500,71700,71500,1031
20240627,090600,2855671900,71500,71200,71500,71100,1960
20240627,090500,2715801800,71200,71000,71500,71000,2979
20240627,090400,2503715200,71100,71200,71400,70900,13806
20240627,090300,1522597600,71200,71600,71800,71100,7359
20240627,090200,997006500,71600,71700,71800,71500,5280
20240627,090100,618934600,71800,72000,72300,71800,2333
20240627,090000,450953200,72000,71600,72000,71600,6261