KissMeData/226340/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,204800,14103401740,3580,3580,3580,3580,40282
20240627,204700,14103401740,3580,3580,3580,3580,0
20240627,204600,14103401740,3580,3580,3580,3580,0
20240627,204500,14103401740,3580,3580,3580,3580,0
20240627,204400,14103401740,3580,3580,3580,3580,0
20240627,204300,14103401740,3580,3580,3580,3580,0
20240627,204200,14103401740,3580,3580,3580,3580,0
20240627,204100,14103401740,3580,3580,3580,3580,0
20240627,204000,14103401740,3580,3580,3580,3580,0
20240627,203900,14103401740,3580,3580,3580,3580,0
20240627,203800,14103401740,3580,3580,3580,3580,0
20240627,203700,14103401740,3580,3580,3580,3580,0
20240627,203600,14103401740,3580,3580,3580,3580,0
20240627,203500,14103401740,3580,3580,3580,3580,0
20240627,203400,14103401740,3580,3580,3580,3580,0
20240627,203300,14103401740,3580,3580,3580,3580,0
20240627,203200,14103401740,3580,3580,3580,3580,0
20240627,203100,14103401740,3580,3580,3580,3580,0
20240627,203000,14103401740,3580,3580,3580,3580,0
20240627,202900,14103401740,3580,3580,3580,3580,0
20240627,202800,14103401740,3580,3580,3580,3580,0
20240627,202700,14103401740,3580,3580,3580,3580,0
20240627,202600,14103401740,3580,3580,3580,3580,0
20240627,202500,14103401740,3580,3580,3580,3580,0
20240627,202400,14103401740,3580,3580,3580,3580,0
20240627,202300,14103401740,3580,3580,3580,3580,0
20240627,202200,14103401740,3580,3580,3580,3580,0
20240627,202100,14103401740,3580,3580,3580,3580,0
20240627,202000,14103401740,3580,3580,3580,3580,0
20240627,201900,14103401740,3580,3580,3580,3580,0
20240627,201800,14103401740,3580,3580,3580,3580,40282
20240627,201700,14103401740,3580,3580,3580,3580,0
20240627,201600,14103401740,3580,3580,3580,3580,0
20240627,201500,14103401740,3580,3580,3580,3580,0
20240627,201400,14103401740,3580,3580,3580,3580,0
20240627,201300,14103401740,3580,3580,3580,3580,0
20240627,201200,14103401740,3580,3580,3580,3580,0
20240627,201100,14103401740,3580,3580,3580,3580,0
20240627,201000,14103401740,3580,3580,3580,3580,0
20240627,200900,14103401740,3580,3580,3580,3580,0
20240627,200800,14103401740,3580,3580,3580,3580,0
20240627,200700,14103401740,3580,3580,3580,3580,0
20240627,200600,14103401740,3580,3580,3580,3580,0
20240627,200500,14103401740,3580,3580,3580,3580,0
20240627,200400,14103401740,3580,3580,3580,3580,0
20240627,200300,14103401740,3580,3580,3580,3580,0
20240627,200200,14103401740,3580,3580,3580,3580,0
20240627,200100,14103401740,3580,3580,3580,3580,0
20240627,200000,14103401740,3580,3580,3580,3580,0
20240627,195900,14103401740,3580,3580,3580,3580,0
20240627,195800,14103401740,3580,3580,3580,3580,0
20240627,195700,14103401740,3580,3580,3580,3580,0
20240627,195600,14103401740,3580,3580,3580,3580,0
20240627,195500,14103401740,3580,3580,3580,3580,0
20240627,195400,14103401740,3580,3580,3580,3580,0
20240627,195300,14103401740,3580,3580,3580,3580,0
20240627,195200,14103401740,3580,3580,3580,3580,0
20240627,195100,14103401740,3580,3580,3580,3580,0
20240627,195000,14103401740,3580,3580,3580,3580,0
20240627,194900,14103401740,3580,3580,3580,3580,0
20240627,194800,14103401740,3580,3580,3580,3580,40282
20240627,194700,14103401740,3580,3580,3580,3580,0
20240627,194600,14103401740,3580,3580,3580,3580,0
20240627,194500,14103401740,3580,3580,3580,3580,0
20240627,194400,14103401740,3580,3580,3580,3580,0
20240627,194300,14103401740,3580,3580,3580,3580,0
20240627,194200,14103401740,3580,3580,3580,3580,0
20240627,194100,14103401740,3580,3580,3580,3580,0
20240627,194000,14103401740,3580,3580,3580,3580,0
20240627,193900,14103401740,3580,3580,3580,3580,0
20240627,193800,14103401740,3580,3580,3580,3580,0
20240627,193700,14103401740,3580,3580,3580,3580,0
20240627,193600,14103401740,3580,3580,3580,3580,0
20240627,193500,14103401740,3580,3580,3580,3580,0
20240627,193400,14103401740,3580,3580,3580,3580,0
20240627,193300,14103401740,3580,3580,3580,3580,0
20240627,193200,14103401740,3580,3580,3580,3580,0
20240627,193100,14103401740,3580,3580,3580,3580,0
20240627,193000,14103401740,3580,3580,3580,3580,0
20240627,192900,14103401740,3580,3580,3580,3580,0
20240627,192800,14103401740,3580,3580,3580,3580,0
20240627,192700,14103401740,3580,3580,3580,3580,0
20240627,192600,14103401740,3580,3580,3580,3580,0
20240627,192500,14103401740,3580,3580,3580,3580,0
20240627,192400,14103401740,3580,3580,3580,3580,0
20240627,192300,14103401740,3580,3580,3580,3580,0
20240627,192200,14103401740,3580,3580,3580,3580,0
20240627,192100,14103401740,3580,3580,3580,3580,0
20240627,192000,14103401740,3580,3580,3580,3580,0
20240627,191900,14103401740,3580,3580,3580,3580,0
20240627,191800,14103401740,3580,3580,3580,3580,40282
20240627,191700,14103401740,3580,3580,3580,3580,0
20240627,191600,14103401740,3580,3580,3580,3580,0
20240627,191500,14103401740,3580,3580,3580,3580,0
20240627,191400,14103401740,3580,3580,3580,3580,0
20240627,191300,14103401740,3580,3580,3580,3580,0
20240627,191200,14103401740,3580,3580,3580,3580,0
20240627,191100,14103401740,3580,3580,3580,3580,0
20240627,191000,14103401740,3580,3580,3580,3580,0
20240627,190900,14103401740,3580,3580,3580,3580,0
20240627,190800,14103401740,3580,3580,3580,3580,0
20240627,190700,14103401740,3580,3580,3580,3580,0
20240627,190600,14103401740,3580,3580,3580,3580,0
20240627,190500,14103401740,3580,3580,3580,3580,0
20240627,190400,14103401740,3580,3580,3580,3580,0
20240627,190300,14103401740,3580,3580,3580,3580,0
20240627,190200,14103401740,3580,3580,3580,3580,0
20240627,190100,14103401740,3580,3580,3580,3580,0
20240627,190000,14103401740,3580,3580,3580,3580,0
20240627,185900,14103401740,3580,3580,3580,3580,0
20240627,185800,14103401740,3580,3580,3580,3580,0
20240627,185700,14103401740,3580,3580,3580,3580,0
20240627,185600,14103401740,3580,3580,3580,3580,0
20240627,185500,14103401740,3580,3580,3580,3580,0
20240627,185400,14103401740,3580,3580,3580,3580,0
20240627,185300,14103401740,3580,3580,3580,3580,0
20240627,185200,14103401740,3580,3580,3580,3580,0
20240627,185100,14103401740,3580,3580,3580,3580,0
20240627,185000,14103401740,3580,3580,3580,3580,0
20240627,184900,14103401740,3580,3580,3580,3580,0
20240627,184800,14103401740,3580,3580,3580,3580,40282
20240627,184700,14103401740,3580,3580,3580,3580,0
20240627,184600,14103401740,3580,3580,3580,3580,0
20240627,184500,14103401740,3580,3580,3580,3580,0
20240627,184400,14103401740,3580,3580,3580,3580,0
20240627,184300,14103401740,3580,3580,3580,3580,0
20240627,184200,14103401740,3580,3580,3580,3580,0
20240627,184100,14103401740,3580,3580,3580,3580,0
20240627,184000,14103401740,3580,3580,3580,3580,0
20240627,183900,14103401740,3580,3580,3580,3580,0
20240627,183800,14103401740,3580,3580,3580,3580,0
20240627,183700,14103401740,3580,3580,3580,3580,0
20240627,183600,14103401740,3580,3580,3580,3580,0
20240627,183500,14103401740,3580,3580,3580,3580,0
20240627,183400,14103401740,3580,3580,3580,3580,0
20240627,183300,14103401740,3580,3580,3580,3580,0
20240627,183200,14103401740,3580,3580,3580,3580,0
20240627,183100,14103401740,3580,3580,3580,3580,0
20240627,183000,14103401740,3580,3580,3580,3580,0
20240627,182900,14103401740,3580,3580,3580,3580,0
20240627,182800,14103401740,3580,3580,3580,3580,0
20240627,182700,14103401740,3580,3580,3580,3580,0
20240627,182600,14103401740,3580,3580,3580,3580,0
20240627,182500,14103401740,3580,3580,3580,3580,0
20240627,182400,14103401740,3580,3580,3580,3580,0
20240627,182300,14103401740,3580,3580,3580,3580,0
20240627,182200,14103401740,3580,3580,3580,3580,0
20240627,182100,14103401740,3580,3580,3580,3580,0
20240627,182000,14103401740,3580,3580,3580,3580,0
20240627,181900,14103401740,3580,3580,3580,3580,0
20240627,181800,14103401740,3580,3580,3580,3580,40282
20240627,181700,14103401740,3580,3580,3580,3580,0
20240627,181600,14103401740,3580,3580,3580,3580,0
20240627,181500,14103401740,3580,3580,3580,3580,0
20240627,181400,14103401740,3580,3580,3580,3580,0
20240627,181300,14103401740,3580,3580,3580,3580,0
20240627,181200,14103401740,3580,3580,3580,3580,0
20240627,181100,14103401740,3580,3580,3580,3580,0
20240627,181000,14103401740,3580,3580,3580,3580,0
20240627,180900,14103401740,3580,3580,3580,3580,0
20240627,180800,14103401740,3580,3580,3580,3580,0
20240627,180700,14103401740,3580,3580,3580,3580,0
20240627,180600,14103401740,3580,3580,3580,3580,0
20240627,180500,14103401740,3580,3580,3580,3580,0
20240627,180400,14103401740,3580,3580,3580,3580,0
20240627,180300,14103401740,3580,3580,3580,3580,0
20240627,180200,14103401740,3580,3580,3580,3580,0
20240627,180100,14103401740,3580,3580,3580,3580,0
20240627,180000,14103401740,3580,3580,3580,3580,0
20240627,175900,14103401740,3580,3580,3580,3580,0
20240627,175800,14103401740,3580,3580,3580,3580,0
20240627,175700,14103401740,3580,3580,3580,3580,0
20240627,175600,14103401740,3580,3580,3580,3580,0
20240627,175500,14103401740,3580,3580,3580,3580,0
20240627,175400,14103401740,3580,3580,3580,3580,0
20240627,175300,14103401740,3580,3580,3580,3580,0
20240627,175200,14103401740,3580,3580,3580,3580,0
20240627,175100,14103401740,3580,3580,3580,3580,0
20240627,175000,14103401740,3580,3580,3580,3580,0
20240627,174900,14103401740,3580,3580,3580,3580,0
20240627,174800,14103401740,3580,3580,3580,3580,40282
20240627,174700,14103401740,3580,3580,3580,3580,0
20240627,174600,14103401740,3580,3580,3580,3580,0
20240627,174500,14103401740,3580,3580,3580,3580,0
20240627,174400,14103401740,3580,3580,3580,3580,0
20240627,174300,14103401740,3580,3580,3580,3580,0
20240627,174200,14103401740,3580,3580,3580,3580,0
20240627,174100,14103401740,3580,3580,3580,3580,0
20240627,174000,14103401740,3580,3580,3580,3580,0
20240627,173900,14103401740,3580,3580,3580,3580,0
20240627,173800,14103401740,3580,3580,3580,3580,0
20240627,173700,14103401740,3580,3580,3580,3580,0
20240627,173600,14103401740,3580,3580,3580,3580,0
20240627,173500,14103401740,3580,3580,3580,3580,0
20240627,173400,14103401740,3580,3580,3580,3580,0
20240627,173300,14103401740,3580,3580,3580,3580,0
20240627,173200,14103401740,3580,3580,3580,3580,0
20240627,173100,14103401740,3580,3580,3580,3580,0
20240627,173000,14103401740,3580,3580,3580,3580,0
20240627,172900,14103401740,3580,3580,3580,3580,0
20240627,172800,14103401740,3580,3580,3580,3580,0
20240627,172700,14103401740,3580,3580,3580,3580,0
20240627,172600,14103401740,3580,3580,3580,3580,0
20240627,172500,14103401740,3580,3580,3580,3580,0
20240627,172400,14103401740,3580,3580,3580,3580,0
20240627,172300,14103401740,3580,3580,3580,3580,0
20240627,172200,14103401740,3580,3580,3580,3580,0
20240627,172100,14103401740,3580,3580,3580,3580,0
20240627,172000,14103401740,3580,3580,3580,3580,0
20240627,171900,14103401740,3580,3580,3580,3580,0
20240627,171800,14103401740,3580,3580,3580,3580,40282
20240627,171700,14103401740,3580,3580,3580,3580,0
20240627,171600,14103401740,3580,3580,3580,3580,0
20240627,171500,14103401740,3580,3580,3580,3580,0
20240627,171400,14103401740,3580,3580,3580,3580,0
20240627,171300,14103401740,3580,3580,3580,3580,0
20240627,171200,14103401740,3580,3580,3580,3580,0
20240627,171100,14103401740,3580,3580,3580,3580,0
20240627,171000,14103401740,3580,3580,3580,3580,0
20240627,170900,14103401740,3580,3580,3580,3580,0
20240627,170800,14103401740,3580,3580,3580,3580,0
20240627,170700,14103401740,3580,3580,3580,3580,0
20240627,170600,14103401740,3580,3580,3580,3580,0
20240627,170500,14103401740,3580,3580,3580,3580,0
20240627,170400,14103401740,3580,3580,3580,3580,0
20240627,170300,14103401740,3580,3580,3580,3580,0
20240627,170200,14103401740,3580,3580,3580,3580,0
20240627,170100,14103401740,3580,3580,3580,3580,0
20240627,170000,14103401740,3580,3580,3580,3580,0
20240627,165900,14103401740,3580,3580,3580,3580,0
20240627,165800,14103401740,3580,3580,3580,3580,0
20240627,165700,14103401740,3580,3580,3580,3580,0
20240627,165600,14103401740,3580,3580,3580,3580,0
20240627,165500,14103401740,3580,3580,3580,3580,0
20240627,165400,14103401740,3580,3580,3580,3580,0
20240627,165300,14103401740,3580,3580,3580,3580,0
20240627,165200,14103401740,3580,3580,3580,3580,0
20240627,165100,14103401740,3580,3580,3580,3580,0
20240627,165000,14103401740,3580,3580,3580,3580,0
20240627,164900,14103401740,3580,3580,3580,3580,0
20240627,164800,14103401740,3580,3580,3580,3580,40282
20240627,164700,14103401740,3580,3580,3580,3580,0
20240627,164600,14103401740,3580,3580,3580,3580,0
20240627,164500,14103401740,3580,3580,3580,3580,0
20240627,164400,14103401740,3580,3580,3580,3580,0
20240627,164300,14103401740,3580,3580,3580,3580,0
20240627,164200,14103401740,3580,3580,3580,3580,0
20240627,164100,14103401740,3580,3580,3580,3580,0
20240627,164000,14103401740,3580,3580,3580,3580,0
20240627,163900,14103401740,3580,3580,3580,3580,0
20240627,163800,14103401740,3580,3580,3580,3580,0
20240627,163700,14103401740,3580,3580,3580,3580,0
20240627,163600,14103401740,3580,3580,3580,3580,0
20240627,163500,14103401740,3580,3580,3580,3580,0
20240627,163400,14103401740,3580,3580,3580,3580,0
20240627,163300,14103401740,3580,3580,3580,3580,0
20240627,163200,14103401740,3580,3580,3580,3580,0
20240627,163100,14103401740,3580,3580,3580,3580,0
20240627,163000,14103401740,3580,3580,3580,3580,0
20240627,162900,14103401740,3580,3580,3580,3580,0
20240627,162800,14103401740,3580,3580,3580,3580,0
20240627,162700,14103401740,3580,3580,3580,3580,0
20240627,162600,14103401740,3580,3580,3580,3580,0
20240627,162500,14103401740,3580,3580,3580,3580,0
20240627,162400,14103401740,3580,3580,3580,3580,0
20240627,162300,14103401740,3580,3580,3580,3580,0
20240627,162200,14103401740,3580,3580,3580,3580,0
20240627,162100,14103401740,3580,3580,3580,3580,0
20240627,162000,14103401740,3580,3580,3580,3580,0
20240627,161900,14103401740,3580,3580,3580,3580,0
20240627,161800,14103401740,3580,3580,3580,3580,40282
20240627,161700,14103401740,3580,3580,3580,3580,0
20240627,161600,14103401740,3580,3580,3580,3580,0
20240627,161500,14103401740,3580,3580,3580,3580,0
20240627,161400,14103401740,3580,3580,3580,3580,0
20240627,161300,14103401740,3580,3580,3580,3580,0
20240627,161200,14103401740,3580,3580,3580,3580,0
20240627,161100,14103401740,3580,3580,3580,3580,0
20240627,161000,14103401740,3580,3580,3580,3580,0
20240627,160900,14103401740,3580,3580,3580,3580,0
20240627,160800,14103401740,3580,3580,3580,3580,0
20240627,160700,14103401740,3580,3580,3580,3580,0
20240627,160600,14103401740,3580,3580,3580,3580,0
20240627,160500,14103401740,3580,3580,3580,3580,0
20240627,160400,14103401740,3580,3580,3580,3580,0
20240627,160300,14103401740,3580,3580,3580,3580,0
20240627,160200,14103401740,3580,3580,3580,3580,0
20240627,160100,14103401740,3580,3580,3580,3580,0
20240627,160000,14103401740,3580,3580,3580,3580,0
20240627,155900,14103401740,3580,3580,3580,3580,0
20240627,155800,14103401740,3580,3580,3580,3580,0
20240627,155700,14103401740,3580,3580,3580,3580,0
20240627,155600,14103401740,3580,3580,3580,3580,0
20240627,155500,14103401740,3580,3580,3580,3580,0
20240627,155400,14103401740,3580,3580,3580,3580,0
20240627,155300,14103401740,3580,3580,3580,3580,0
20240627,155200,14103401740,3580,3580,3580,3580,0
20240627,155100,14103401740,3580,3580,3580,3580,0
20240627,155000,14103401740,3580,3580,3580,3580,0
20240627,154900,14103401740,3580,3580,3580,3580,0
20240627,154800,14103401740,3580,3580,3580,3580,40282
20240627,154700,14103401740,3580,3580,3580,3580,0
20240627,154600,14103401740,3580,3580,3580,3580,0
20240627,154500,14103401740,3580,3580,3580,3580,0
20240627,154400,14103401740,3580,3580,3580,3580,0
20240627,154300,14103401740,3580,3580,3580,3580,0
20240627,154200,14103401740,3580,3580,3580,3580,0
20240627,154100,14103401740,3580,3580,3580,3580,0
20240627,154000,14103401740,3580,3580,3580,3580,0
20240627,153900,14103401740,3580,3580,3580,3580,0
20240627,153800,14103401740,3580,3580,3580,3580,0
20240627,153700,14103401740,3580,3580,3580,3580,0
20240627,153600,14103401740,3580,3580,3580,3580,0
20240627,153500,14103401740,3580,3580,3580,3580,0
20240627,153400,14103401740,3580,3580,3580,3580,0
20240627,153300,14103401740,3580,3580,3580,3580,0
20240627,153200,14103401740,3580,3580,3580,3580,0
20240627,153100,14103401740,3580,3580,3580,3580,0
20240627,153000,14103401740,3580,3580,3580,3580,40282
20240627,152900,13959192180,3580,3580,3580,3580,0
20240627,152800,13959192180,3580,3580,3580,3580,0
20240627,152700,13959192180,3580,3580,3580,3580,0
20240627,152600,13959192180,3580,3580,3580,3580,0
20240627,152500,13959192180,3580,3580,3580,3580,0
20240627,152400,13959192180,3580,3580,3580,3580,0
20240627,152300,13959192180,3580,3580,3580,3580,0
20240627,152200,13959192180,3580,3580,3580,3580,0
20240627,152100,13959192180,3580,3580,3580,3580,0
20240627,152000,13959192180,3580,3580,3580,3580,0
20240627,151900,13959192180,3580,3570,3585,3570,16351
20240627,151800,13900789575,3565,3565,3575,3565,13032
20240627,151700,13854270460,3565,3565,3575,3560,22638
20240627,151600,13773550780,3570,3570,3575,3565,25564
20240627,151500,13682355950,3570,3570,3570,3565,6463
20240627,151400,13659283665,3570,3575,3575,3570,20554
20240627,151300,13585890695,3575,3570,3575,3570,10815
20240627,151200,13547260140,3570,3575,3575,3570,29717
20240627,151100,13441153910,3575,3580,3580,3575,10609
20240627,151000,13403221800,3580,3590,3590,3580,14873
20240627,150900,13349963175,3590,3585,3590,3580,6307
20240627,150800,13327350750,3580,3585,3585,3580,2399
20240627,150700,13318761495,3585,3590,3590,3580,14473
20240627,150600,13266859530,3590,3590,3590,3585,9874
20240627,150500,13231416165,3585,3590,3590,3585,2164
20240627,150400,13223648330,3590,3585,3590,3585,5938
20240627,150300,13202348770,3590,3590,3590,3585,3916
20240627,150200,13188294800,3585,3580,3585,3580,5685
20240627,150100,13167918325,3580,3580,3585,3580,795
20240627,150000,13165068875,3580,3595,3595,3580,25084
20240627,145900,13075174135,3590,3590,3595,3590,218
20240627,145800,13074391425,3590,3590,3595,3590,1781
20240627,145700,13067997435,3590,3595,3600,3590,2638
20240627,145600,13058516585,3600,3600,3600,3595,4636
20240627,145500,13041835115,3600,3595,3605,3590,22101
20240627,145400,12962299300,3595,3595,3595,3585,7814
20240627,145300,12934246850,3590,3590,3590,3580,39680
20240627,145200,12792043230,3595,3605,3605,3590,23429
20240627,145100,12707811160,3605,3600,3605,3600,15794
20240627,145000,12650952600,3600,3600,3600,3595,1605
20240627,144900,12645174810,3600,3605,3605,3590,4750
20240627,144800,12628090050,3605,3595,3605,3590,20465
20240627,144700,12554465465,3595,3595,3595,3590,110
20240627,144600,12554070420,3595,3590,3595,3590,748
20240627,144500,12551383145,3590,3590,3595,3590,3695
20240627,144400,12538117420,3590,3590,3595,3585,4374
20240627,144300,12522414865,3595,3595,3595,3590,1112
20240627,144200,12518422495,3595,3590,3595,3590,2762
20240627,144100,12508502780,3590,3590,3590,3580,10831
20240627,144000,12469664790,3590,3595,3595,3585,2875
20240627,143900,12459343525,3595,3590,3595,3590,1471
20240627,143800,12454061960,3590,3590,3590,3590,7260
20240627,143700,12427998560,3590,3600,3600,3590,1187
20240627,143600,12423732405,3590,3590,3600,3590,5494
20240627,143500,12404006035,3590,3595,3595,3585,3217
20240627,143400,12392456695,3585,3590,3590,3585,7463
20240627,143300,12365664775,3590,3595,3595,3590,862
20240627,143200,12362570135,3590,3590,3595,3590,1140
20240627,143100,12358477335,3590,3590,3590,3585,4619
20240627,143000,12341895225,3585,3590,3590,3585,6987
20240627,142900,12316832635,3590,3590,3590,3585,1456
20240627,142800,12311606200,3590,3590,3590,3585,12670
20240627,142700,12266152575,3590,3595,3595,3590,1853
20240627,142600,12259492040,3595,3590,3595,3590,1336
20240627,142500,12254695790,3590,3590,3600,3585,13414
20240627,142400,12206535155,3595,3595,3595,3590,3786
20240627,142300,12192931280,3595,3600,3600,3595,10850
20240627,142200,12153901820,3600,3605,3605,3600,2413
20240627,142100,12145207120,3605,3600,3605,3600,711
20240627,142000,12142647425,3600,3610,3610,3600,2030
20240627,141900,12135329215,3610,3595,3615,3595,4858
20240627,141800,12117824800,3595,3610,3610,3595,5921
20240627,141700,12096493520,3600,3605,3610,3600,2871
20240627,141600,12086156350,3610,3595,3610,3590,5003
20240627,141500,12068159490,3585,3585,3595,3585,9322
20240627,141400,12034732685,3585,3590,3595,3585,2182
20240627,141300,12026896925,3585,3585,3585,3580,9706
20240627,141200,11992100920,3590,3590,3590,3585,1999
20240627,141100,11984924660,3590,3590,3590,3590,3121
20240627,141000,11973720270,3590,3595,3595,3590,3795
20240627,140900,11960082275,3600,3595,3600,3595,3567
20240627,140800,11947258175,3595,3605,3605,3595,3586
20240627,140700,11934356545,3605,3600,3605,3600,3687
20240627,140600,11921080465,3600,3605,3605,3600,2485
20240627,140500,11912122790,3610,3610,3610,3610,3836
20240627,140400,11898274830,3615,3605,3615,3605,4269
20240627,140300,11882872110,3600,3600,3600,3590,4063
20240627,140200,11868254630,3600,3600,3600,3600,4621
20240627,140100,11851619030,3605,3575,3605,3575,14593
20240627,140000,11799185190,3580,3580,3580,3575,7301
20240627,135900,11773049290,3580,3585,3585,3570,11189
20240627,135800,11733031180,3585,3580,3585,3575,7057
20240627,135700,11707772485,3580,3580,3585,3580,9888
20240627,135600,11672373195,3585,3590,3590,3585,227
20240627,135500,11671559300,3580,3580,3595,3575,13120
20240627,135400,11624617160,3580,3590,3590,3575,50341
20240627,135300,11444309760,3590,3595,3595,3590,918
20240627,135200,11441011440,3595,3590,3595,3590,2956
20240627,135100,11430391900,3590,3590,3590,3585,5137
20240627,135000,11411951550,3595,3590,3595,3590,4892
20240627,134900,11394388635,3595,3595,3595,3595,1003
20240627,134800,11390782850,3590,3605,3605,3590,9246
20240627,134700,11357532360,3605,3600,3605,3600,6749
20240627,134600,11333234960,3600,3595,3600,3590,15315
20240627,134500,11278158760,3590,3595,3595,3590,11145
20240627,134400,11238142485,3600,3595,3600,3595,3356
20240627,134300,11226074490,3595,3595,3595,3590,6838
20240627,134200,11201521880,3595,3600,3600,3590,11251
20240627,134100,11161061650,3600,3605,3605,3600,3865
20240627,134000,11147133165,3605,3610,3615,3605,2646
20240627,133900,11137579660,3610,3620,3620,3610,3844
20240627,133800,11123677690,3620,3620,3620,3615,4423
20240627,133700,11107666780,3615,3610,3615,3610,3844
20240627,133600,11093782925,3615,3600,3615,3600,14768
20240627,133500,11040500505,3605,3605,3605,3605,1845
20240627,133400,11033849280,3610,3600,3610,3600,7160
20240627,133300,11008039305,3600,3605,3605,3600,1353
20240627,133200,11003161745,3605,3605,3610,3600,2736
20240627,133100,10993298785,3605,3605,3610,3605,7616
20240627,133000,10965840260,3605,3605,3605,3600,5535
20240627,132900,10945887315,3610,3605,3610,3605,1223
20240627,132800,10941478350,3605,3610,3610,3605,798
20240627,132700,10938600075,3610,3610,3610,3610,9
20240627,132600,10938567585,3605,3615,3615,3605,45
20240627,132500,10938405310,3615,3600,3615,3600,6931
20240627,132400,10913430740,3600,3600,3610,3600,1119
20240627,132300,10909401340,3600,3600,3610,3600,5107
20240627,132200,10890966080,3610,3600,3610,3600,485
20240627,132100,10889220030,3600,3600,3605,3600,4229
20240627,132000,10873995380,3600,3610,3610,3600,24775
20240627,131900,10784764965,3610,3610,3610,3610,283
20240627,131800,10783743335,3610,3610,3610,3610,2510
20240627,131700,10774682235,3610,3610,3610,3605,1539
20240627,131600,10769128220,3605,3605,3610,3600,8489
20240627,131500,10738551140,3610,3605,3610,3605,8875
20240627,131400,10706554965,3610,3610,3610,3610,200
20240627,131300,10705832965,3605,3610,3610,3605,60
20240627,131200,10705616515,3610,3605,3610,3605,10827
20240627,131100,10666584735,3605,3610,3610,3605,2970
20240627,131000,10655874455,3610,3610,3610,3610,6288
20240627,130900,10633174775,3610,3610,3610,3610,33
20240627,130800,10633055645,3620,3610,3620,3610,501
20240627,130700,10631246025,3610,3620,3620,3610,1664
20240627,130600,10625232125,3620,3615,3620,3615,215
20240627,130500,10624454300,3620,3610,3620,3610,4083
20240627,130400,10609713050,3620,3615,3625,3610,659
20240627,130300,10607328695,3610,3615,3620,3610,1641
20240627,130200,10601397100,3620,3620,3620,3615,287
20240627,130100,10600358270,3615,3620,3620,3610,5475
20240627,130000,10580574185,3620,3625,3625,3615,4192
20240627,125900,10565411525,3630,3630,3630,3620,1254
20240627,125800,10560867525,3630,3625,3630,3620,2710
20240627,125700,10551030895,3625,3630,3630,3625,3082
20240627,125600,10539845470,3630,3630,3630,3630,2001
20240627,125500,10532581840,3620,3630,3630,3620,3427
20240627,125400,10520154110,3635,3640,3645,3635,2329
20240627,125300,10511681780,3640,3635,3640,3635,3100
20240627,125200,10500398105,3635,3625,3635,3625,2991
20240627,125100,10489536135,3630,3615,3630,3615,6068
20240627,125000,10467600185,3615,3615,3630,3615,9369
20240627,124900,10433699725,3625,3620,3625,3615,4763
20240627,124800,10416448150,3620,3615,3620,3615,1785
20240627,124700,10409993665,3610,3600,3610,3600,1221
20240627,124600,10405585965,3605,3610,3610,3605,1198
20240627,124500,10401266145,3610,3605,3610,3600,9355
20240627,124400,10367541445,3610,3605,3615,3605,616
20240627,124300,10365317570,3610,3615,3615,3610,393
20240627,124200,10363898090,3605,3610,3610,3605,5161
20240627,124100,10345292185,3605,3610,3620,3605,2970
20240627,124000,10334546935,3605,3610,3610,3605,8325
20240627,123900,10304501720,3615,3610,3615,3610,393
20240627,123800,10303082570,3610,3610,3610,3610,1138
20240627,123700,10298974390,3610,3615,3615,3610,2167
20240627,123600,10291143185,3615,3615,3615,3615,3400
20240627,123500,10278852185,3615,3620,3620,3615,1095
20240627,123400,10274888425,3620,3620,3625,3620,1502
20240627,123300,10269451180,3625,3620,3625,3620,242
20240627,123200,10268573955,3625,3625,3625,3620,1695
20240627,123100,10262430255,3620,3620,3620,3620,6454
20240627,123000,10239066775,3620,3620,3620,3615,3578
20240627,122900,10226118460,3625,3625,3625,3625,1498
20240627,122800,10220688210,3625,3620,3625,3620,1159
20240627,122700,10216488615,3620,3615,3620,3615,6059
20240627,122600,10194585140,3610,3615,3615,3610,85
20240627,122500,10194277890,3615,3615,3620,3610,3266
20240627,122400,10182476010,3615,3610,3620,3610,5227
20240627,122300,10163575005,3610,3615,3615,3610,1078
20240627,122200,10159683070,3615,3605,3615,3605,5272
20240627,122100,10140676180,3615,3610,3615,3605,9188
20240627,122000,10107520680,3610,3615,3615,3610,4345
20240627,121900,10091820590,3615,3620,3620,3615,1112
20240627,121800,10087795235,3620,3615,3625,3615,6861
20240627,121700,10062960990,3615,3615,3620,3610,4163
20240627,121600,10047910465,3615,3615,3620,3615,1033
20240627,121500,10044176110,3610,3620,3625,3610,9051
20240627,121400,10011405000,3625,3615,3625,3615,7782
20240627,121300,9983252400,3615,3610,3615,3610,2935
20240627,121200,9972651510,3610,3605,3610,3605,9718
20240627,121100,9937612400,3605,3610,3610,3605,1083
20240627,121000,9933707680,3610,3625,3625,3610,3150
20240627,120900,9922333545,3625,3570,3630,3570,32519
20240627,120800,9805408235,3575,3575,3580,3570,5992
20240627,120700,9784011625,3575,3580,3580,3570,12609
20240627,120600,9738934340,3580,3590,3590,3580,15248
20240627,120500,9684327870,3590,3590,3590,3585,2134
20240627,120400,9676670155,3595,3600,3600,3595,4146
20240627,120300,9661764745,3600,3590,3600,3590,3130
20240627,120200,9650527485,3590,3590,3590,3585,2733
20240627,120100,9640720265,3590,3585,3590,3585,1833
20240627,120000,9634142760,3590,3590,3590,3580,5422
20240627,115900,9614707215,3595,3575,3595,3575,15797
20240627,115800,9558008120,3575,3575,3580,3570,906
20240627,115700,9554769170,3575,3575,3575,3575,7056
20240627,115600,9529543970,3575,3575,3580,3575,1595
20240627,115500,9523841635,3575,3580,3580,3575,5764
20240627,115400,9503208950,3580,3580,3585,3580,4118
20240627,115300,9488453290,3580,3585,3585,3580,950
20240627,115200,9485050295,3580,3580,3585,3580,5312
20240627,115100,9466033320,3575,3580,3580,3575,1871
20240627,115000,9459340685,3580,3575,3580,3570,5997
20240627,114900,9437908010,3575,3580,3580,3575,7159
20240627,114800,9412313140,3580,3585,3585,3580,11920
20240627,114700,9369632950,3585,3585,3590,3585,5085
20240627,114600,9351400420,3585,3585,3585,3585,2001
20240627,114500,9344226835,3590,3590,3590,3585,3585
20240627,114400,9331358320,3590,3590,3590,3590,0
20240627,114300,9331358320,3590,3590,3590,3585,6320
20240627,114200,9308670830,3590,3595,3595,3590,2926
20240627,114100,9298165915,3595,3595,3600,3590,1407
20240627,114000,9293107160,3595,3590,3595,3590,4970
20240627,113900,9275261495,3595,3590,3595,3590,520
20240627,113800,9273394030,3590,3590,3595,3590,17238
20240627,113700,9211447645,3590,3595,3595,3585,3653
20240627,113600,9198334080,3595,3590,3595,3585,8141
20240627,113500,9169107990,3595,3585,3595,3585,7897
20240627,113400,9140790465,3585,3585,3585,3580,7321
20240627,113300,9114549890,3585,3580,3585,3580,3719
20240627,113200,9101217800,3585,3585,3585,3580,6322
20240627,113100,9078556410,3590,3585,3590,3585,4329
20240627,113000,9063036940,3585,3595,3595,3585,9554
20240627,112900,9028733345,3595,3600,3600,3595,1971
20240627,112800,9021645715,3595,3595,3600,3595,3836
20240627,112700,9007855290,3595,3600,3600,3595,677
20240627,112600,9005418150,3590,3600,3600,3590,4823
20240627,112500,8988084800,3605,3610,3610,3600,4517
20240627,112400,8971807195,3610,3610,3615,3600,7227
20240627,112300,8945698090,3605,3595,3605,3590,11728
20240627,112200,8903526215,3595,3595,3595,3590,1227
20240627,112100,8899120860,3590,3595,3595,3590,9767
20240627,112000,8864057010,3595,3600,3600,3590,8894
20240627,111900,8832076940,3600,3605,3605,3595,3260
20240627,111800,8820347950,3600,3605,3605,3600,27732
20240627,111700,8720507155,3600,3605,3605,3600,3880
20240627,111600,8706521995,3605,3600,3605,3600,6952
20240627,111500,8681476075,3605,3605,3605,3600,3933
20240627,111400,8667298885,3610,3610,3610,3600,15126
20240627,111300,8612768870,3610,3610,3610,3605,1833
20240627,111200,8606156920,3605,3610,3610,3605,2821
20240627,111100,8595973135,3610,3605,3610,3605,3854
20240627,111000,8582060320,3605,3605,3605,3605,6632
20240627,110900,8558151960,3610,3615,3615,3610,7863
20240627,110800,8529755905,3620,3620,3620,3620,1374
20240627,110700,8524782025,3620,3610,3620,3610,1872
20240627,110600,8518015005,3610,3610,3610,3605,6786
20240627,110500,8493518925,3610,3615,3615,3610,6214
20240627,110400,8471086040,3620,3615,3620,3615,1524
20240627,110300,8465571280,3615,3620,3620,3615,1224
20240627,110200,8461146340,3610,3610,3610,3605,1325
20240627,110100,8456363165,3610,3605,3620,3605,2479
20240627,110000,8447417015,3605,3620,3620,3605,34699
20240627,105900,8322150100,3620,3620,3640,3620,3884
20240627,105800,8308028030,3620,3610,3620,3610,6867
20240627,105700,8283201450,3610,3615,3615,3610,7117
20240627,105600,8257499390,3615,3615,3625,3615,5766
20240627,105500,8236635115,3620,3620,3620,3610,9859
20240627,105400,8200988055,3620,3625,3625,3620,1359
20240627,105300,8196061750,3625,3615,3625,3615,8536
20240627,105200,8165197220,3615,3625,3625,3615,12351
20240627,105100,8120504955,3625,3620,3625,3620,2568
20240627,105000,8111204870,3625,3635,3635,3620,17425
20240627,104900,8047989585,3640,3640,3640,3635,1747
20240627,104800,8041632050,3635,3640,3640,3635,898
20240627,104700,8038364830,3640,3640,3645,3630,20204
20240627,104600,7964911890,3635,3640,3640,3635,5013
20240627,104500,7946678665,3640,3640,3645,3640,6104
20240627,104400,7924460095,3645,3640,3645,3640,1974
20240627,104300,7917274730,3640,3640,3645,3640,1370
20240627,104200,7912287185,3640,3645,3645,3640,1837
20240627,104100,7905600375,3645,3645,3645,3640,3806
20240627,104000,7891746060,3640,3645,3650,3640,4730
20240627,103900,7874522070,3645,3650,3650,3645,3278
20240627,103800,7862562700,3650,3650,3650,3650,2042
20240627,103700,7855109400,3660,3655,3660,3645,3657
20240627,103600,7841757390,3655,3655,3660,3655,577
20240627,103500,7839646360,3660,3650,3660,3650,8391
20240627,103400,7809009180,3650,3655,3655,3650,4036
20240627,103300,7794259260,3655,3660,3660,3655,1786
20240627,103200,7787724500,3660,3660,3660,3660,674
20240627,103100,7785257660,3660,3655,3660,3650,5655
20240627,103000,7764598100,3650,3655,3660,3645,3738
20240627,102900,7750950515,3660,3645,3660,3645,8285
20240627,102800,7720679520,3655,3645,3655,3640,5799
20240627,102700,7699540440,3645,3640,3645,3635,6078
20240627,102600,7677413450,3635,3635,3640,3630,5558
20240627,102500,7657209625,3635,3640,3640,3635,5518
20240627,102400,7637138280,3640,3645,3645,3640,1630
20240627,102300,7631201845,3645,3645,3645,3640,1704
20240627,102200,7624998240,3640,3645,3645,3640,2055
20240627,102100,7617517800,3645,3645,3645,3645,1610
20240627,102000,7611649350,3645,3645,3645,3635,2562
20240627,101900,7602319510,3645,3650,3650,3645,403
20240627,101800,7600848685,3640,3635,3650,3635,4068
20240627,101700,7586051710,3635,3635,3645,3635,8507
20240627,101600,7555119890,3635,3630,3635,3630,1155
20240627,101500,7550923205,3630,3635,3635,3630,1414
20240627,101400,7545788295,3630,3640,3640,3630,10431
20240627,101300,7507895435,3640,3650,3650,3635,14495
20240627,101200,7455140790,3655,3650,3655,3640,4219
20240627,101100,7439763995,3645,3655,3655,3645,5728
20240627,101000,7418860035,3655,3655,3655,3650,5058
20240627,100900,7400395410,3655,3655,3655,3655,3348
20240627,100800,7388158470,3655,3655,3660,3655,1287
20240627,100700,7383454470,3655,3660,3660,3655,207
20240627,100600,7382697630,3650,3655,3655,3650,892
20240627,100500,7379440280,3660,3640,3660,3640,12193
20240627,100400,7334967345,3645,3645,3655,3635,9470
20240627,100300,7300481465,3645,3645,3645,3645,1437
20240627,100200,7295243600,3645,3655,3655,3640,7088
20240627,100100,7269384965,3660,3655,3660,3655,4748
20240627,100000,7252022330,3655,3660,3660,3655,2604
20240627,095900,7242495840,3660,3660,3660,3655,3506
20240627,095800,7229672880,3660,3665,3670,3660,4062
20240627,095700,7214784785,3665,3665,3665,3645,3888
20240627,095600,7200557945,3670,3660,3670,3660,7083
20240627,095500,7174595795,3660,3660,3665,3650,10114
20240627,095400,7137574215,3665,3640,3665,3635,10012
20240627,095300,7101009295,3640,3635,3645,3630,1636
20240627,095200,7095063685,3630,3625,3645,3620,5068
20240627,095100,7076679995,3625,3640,3640,3610,22389
20240627,095000,6995660000,3640,3615,3640,3615,27299
20240627,094900,6896741970,3615,3635,3635,3615,19949
20240627,094800,6824431865,3635,3645,3645,3630,18999
20240627,094700,6755310770,3645,3650,3650,3645,3586
20240627,094600,6742236160,3650,3660,3660,3645,21309
20240627,094500,6664406945,3660,3655,3665,3655,8821
20240627,094400,6632147045,3665,3660,3665,3650,15885
20240627,094300,6574069965,3660,3660,3670,3660,11241
20240627,094200,6532877710,3660,3650,3665,3650,4430
20240627,094100,6516670600,3650,3650,3655,3635,35033
20240627,094000,6389012595,3650,3670,3670,3645,32478
20240627,093900,6270134110,3670,3680,3690,3670,18641
20240627,093800,6201579435,3680,3710,3710,3680,36312
20240627,093700,6067316025,3705,3690,3710,3690,4655
20240627,093600,6050110225,3690,3695,3700,3685,25760
20240627,093500,5955035940,3705,3710,3725,3695,39674
20240627,093400,5808128435,3710,3705,3720,3690,14189
20240627,093300,5755570920,3700,3720,3725,3690,153376
20240627,093200,5187816850,3715,3745,3745,3685,77843
20240627,093100,4898674615,3745,3785,3785,3740,44500
20240627,093000,4731318405,3790,3790,3790,3770,13018
20240627,092900,4682140265,3790,3795,3795,3780,21255
20240627,092800,4601600650,3790,3780,3795,3775,7200
20240627,092700,4574365095,3775,3770,3790,3770,10187
20240627,092600,4535884935,3770,3780,3790,3765,13312
20240627,092500,4485658790,3790,3790,3800,3780,17263
20240627,092400,4420204295,3795,3810,3820,3790,43821
20240627,092300,4253528260,3810,3825,3825,3805,36402
20240627,092200,4114683770,3830,3840,3855,3830,40468
20240627,092100,3959331850,3840,3855,3860,3835,63597
20240627,092000,3714760065,3855,3915,3915,3850,94564
20240627,091900,3347677040,3915,3900,3920,3890,63758
20240627,091800,3098481580,3900,3890,3905,3880,53618
20240627,091700,2889750755,3890,3895,3910,3875,53042
20240627,091600,2683288165,3905,3900,3905,3885,91350
20240627,091500,2327170790,3900,3850,3900,3845,83765
20240627,091400,2002952790,3855,3865,3870,3840,41633
20240627,091300,1842317630,3865,3855,3865,3850,18623
20240627,091200,1770443260,3860,3830,3860,3825,28827
20240627,091100,1659720225,3830,3815,3840,3815,15454
20240627,091000,1600559515,3815,3845,3865,3810,50467
20240627,090900,1407416050,3845,3860,3880,3845,45073
20240627,090800,1233169005,3865,3850,3870,3840,57322
20240627,090700,1012141195,3840,3815,3845,3815,25544
20240627,090600,914183850,3840,3840,3845,3780,46600
20240627,090500,736183825,3840,3835,3855,3825,41091
20240627,090400,578390925,3835,3785,3840,3775,69620
20240627,090300,312735485,3785,3770,3785,3760,9379
20240627,090200,277388790,3770,3760,3770,3745,29683
20240627,090100,165767400,3765,3735,3765,3720,16987
20240627,090000,102347435,3735,3765,3765,3715,26607