KissMeData/093370/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,200500,2286244570,7130,7130,7130,7130,9070
20240627,200400,2286244570,7130,7130,7130,7130,0
20240627,200300,2286244570,7130,7130,7130,7130,0
20240627,200200,2286244570,7130,7130,7130,7130,0
20240627,200100,2286244570,7130,7130,7130,7130,0
20240627,200000,2286244570,7130,7130,7130,7130,0
20240627,195900,2286244570,7130,7130,7130,7130,0
20240627,195800,2286244570,7130,7130,7130,7130,0
20240627,195700,2286244570,7130,7130,7130,7130,0
20240627,195600,2286244570,7130,7130,7130,7130,0
20240627,195500,2286244570,7130,7130,7130,7130,0
20240627,195400,2286244570,7130,7130,7130,7130,0
20240627,195300,2286244570,7130,7130,7130,7130,0
20240627,195200,2286244570,7130,7130,7130,7130,0
20240627,195100,2286244570,7130,7130,7130,7130,0
20240627,195000,2286244570,7130,7130,7130,7130,0
20240627,194900,2286244570,7130,7130,7130,7130,0
20240627,194800,2286244570,7130,7130,7130,7130,0
20240627,194700,2286244570,7130,7130,7130,7130,0
20240627,194600,2286244570,7130,7130,7130,7130,0
20240627,194500,2286244570,7130,7130,7130,7130,0
20240627,194400,2286244570,7130,7130,7130,7130,0
20240627,194300,2286244570,7130,7130,7130,7130,0
20240627,194200,2286244570,7130,7130,7130,7130,0
20240627,194100,2286244570,7130,7130,7130,7130,0
20240627,194000,2286244570,7130,7130,7130,7130,0
20240627,193900,2286244570,7130,7130,7130,7130,0
20240627,193800,2286244570,7130,7130,7130,7130,0
20240627,193700,2286244570,7130,7130,7130,7130,0
20240627,193600,2286244570,7130,7130,7130,7130,0
20240627,193500,2286244570,7130,7130,7130,7130,9070
20240627,193400,2286244570,7130,7130,7130,7130,0
20240627,193300,2286244570,7130,7130,7130,7130,0
20240627,193200,2286244570,7130,7130,7130,7130,0
20240627,193100,2286244570,7130,7130,7130,7130,0
20240627,193000,2286244570,7130,7130,7130,7130,0
20240627,192900,2286244570,7130,7130,7130,7130,0
20240627,192800,2286244570,7130,7130,7130,7130,0
20240627,192700,2286244570,7130,7130,7130,7130,0
20240627,192600,2286244570,7130,7130,7130,7130,0
20240627,192500,2286244570,7130,7130,7130,7130,0
20240627,192400,2286244570,7130,7130,7130,7130,0
20240627,192300,2286244570,7130,7130,7130,7130,0
20240627,192200,2286244570,7130,7130,7130,7130,0
20240627,192100,2286244570,7130,7130,7130,7130,0
20240627,192000,2286244570,7130,7130,7130,7130,0
20240627,191900,2286244570,7130,7130,7130,7130,0
20240627,191800,2286244570,7130,7130,7130,7130,0
20240627,191700,2286244570,7130,7130,7130,7130,0
20240627,191600,2286244570,7130,7130,7130,7130,0
20240627,191500,2286244570,7130,7130,7130,7130,0
20240627,191400,2286244570,7130,7130,7130,7130,0
20240627,191300,2286244570,7130,7130,7130,7130,0
20240627,191200,2286244570,7130,7130,7130,7130,0
20240627,191100,2286244570,7130,7130,7130,7130,0
20240627,191000,2286244570,7130,7130,7130,7130,0
20240627,190900,2286244570,7130,7130,7130,7130,0
20240627,190800,2286244570,7130,7130,7130,7130,0
20240627,190700,2286244570,7130,7130,7130,7130,0
20240627,190600,2286244570,7130,7130,7130,7130,0
20240627,190500,2286244570,7130,7130,7130,7130,9070
20240627,190400,2286244570,7130,7130,7130,7130,0
20240627,190300,2286244570,7130,7130,7130,7130,0
20240627,190200,2286244570,7130,7130,7130,7130,0
20240627,190100,2286244570,7130,7130,7130,7130,0
20240627,190000,2286244570,7130,7130,7130,7130,0
20240627,185900,2286244570,7130,7130,7130,7130,0
20240627,185800,2286244570,7130,7130,7130,7130,0
20240627,185700,2286244570,7130,7130,7130,7130,0
20240627,185600,2286244570,7130,7130,7130,7130,0
20240627,185500,2286244570,7130,7130,7130,7130,0
20240627,185400,2286244570,7130,7130,7130,7130,0
20240627,185300,2286244570,7130,7130,7130,7130,0
20240627,185200,2286244570,7130,7130,7130,7130,0
20240627,185100,2286244570,7130,7130,7130,7130,0
20240627,185000,2286244570,7130,7130,7130,7130,0
20240627,184900,2286244570,7130,7130,7130,7130,0
20240627,184800,2286244570,7130,7130,7130,7130,0
20240627,184700,2286244570,7130,7130,7130,7130,0
20240627,184600,2286244570,7130,7130,7130,7130,0
20240627,184500,2286244570,7130,7130,7130,7130,0
20240627,184400,2286244570,7130,7130,7130,7130,0
20240627,184300,2286244570,7130,7130,7130,7130,0
20240627,184200,2286244570,7130,7130,7130,7130,0
20240627,184100,2286244570,7130,7130,7130,7130,0
20240627,184000,2286244570,7130,7130,7130,7130,0
20240627,183900,2286244570,7130,7130,7130,7130,0
20240627,183800,2286244570,7130,7130,7130,7130,0
20240627,183700,2286244570,7130,7130,7130,7130,0
20240627,183600,2286244570,7130,7130,7130,7130,0
20240627,183500,2286244570,7130,7130,7130,7130,9070
20240627,183400,2286244570,7130,7130,7130,7130,0
20240627,183300,2286244570,7130,7130,7130,7130,0
20240627,183200,2286244570,7130,7130,7130,7130,0
20240627,183100,2286244570,7130,7130,7130,7130,0
20240627,183000,2286244570,7130,7130,7130,7130,0
20240627,182900,2286244570,7130,7130,7130,7130,0
20240627,182800,2286244570,7130,7130,7130,7130,0
20240627,182700,2286244570,7130,7130,7130,7130,0
20240627,182600,2286244570,7130,7130,7130,7130,0
20240627,182500,2286244570,7130,7130,7130,7130,0
20240627,182400,2286244570,7130,7130,7130,7130,0
20240627,182300,2286244570,7130,7130,7130,7130,0
20240627,182200,2286244570,7130,7130,7130,7130,0
20240627,182100,2286244570,7130,7130,7130,7130,0
20240627,182000,2286244570,7130,7130,7130,7130,0
20240627,181900,2286244570,7130,7130,7130,7130,0
20240627,181800,2286244570,7130,7130,7130,7130,0
20240627,181700,2286244570,7130,7130,7130,7130,0
20240627,181600,2286244570,7130,7130,7130,7130,0
20240627,181500,2286244570,7130,7130,7130,7130,0
20240627,181400,2286244570,7130,7130,7130,7130,0
20240627,181300,2286244570,7130,7130,7130,7130,0
20240627,181200,2286244570,7130,7130,7130,7130,0
20240627,181100,2286244570,7130,7130,7130,7130,0
20240627,181000,2286244570,7130,7130,7130,7130,0
20240627,180900,2286244570,7130,7130,7130,7130,0
20240627,180800,2286244570,7130,7130,7130,7130,0
20240627,180700,2286244570,7130,7130,7130,7130,0
20240627,180600,2286244570,7130,7130,7130,7130,0
20240627,180500,2286244570,7130,7130,7130,7130,9070
20240627,180400,2286244570,7130,7130,7130,7130,0
20240627,180300,2286244570,7130,7130,7130,7130,0
20240627,180200,2286244570,7130,7130,7130,7130,0
20240627,180100,2286244570,7130,7130,7130,7130,0
20240627,180000,2286244570,7130,7130,7130,7130,0
20240627,175900,2286244570,7130,7130,7130,7130,0
20240627,175800,2286244570,7130,7130,7130,7130,0
20240627,175700,2286244570,7130,7130,7130,7130,0
20240627,175600,2286244570,7130,7130,7130,7130,0
20240627,175500,2286244570,7130,7130,7130,7130,0
20240627,175400,2286244570,7130,7130,7130,7130,0
20240627,175300,2286244570,7130,7130,7130,7130,0
20240627,175200,2286244570,7130,7130,7130,7130,0
20240627,175100,2286244570,7130,7130,7130,7130,0
20240627,175000,2286244570,7130,7130,7130,7130,0
20240627,174900,2286244570,7130,7130,7130,7130,0
20240627,174800,2286244570,7130,7130,7130,7130,0
20240627,174700,2286244570,7130,7130,7130,7130,0
20240627,174600,2286244570,7130,7130,7130,7130,0
20240627,174500,2286244570,7130,7130,7130,7130,0
20240627,174400,2286244570,7130,7130,7130,7130,0
20240627,174300,2286244570,7130,7130,7130,7130,0
20240627,174200,2286244570,7130,7130,7130,7130,0
20240627,174100,2286244570,7130,7130,7130,7130,0
20240627,174000,2286244570,7130,7130,7130,7130,0
20240627,173900,2286244570,7130,7130,7130,7130,0
20240627,173800,2286244570,7130,7130,7130,7130,0
20240627,173700,2286244570,7130,7130,7130,7130,0
20240627,173600,2286244570,7130,7130,7130,7130,0
20240627,173500,2286244570,7130,7130,7130,7130,9070
20240627,173400,2286244570,7130,7130,7130,7130,0
20240627,173300,2286244570,7130,7130,7130,7130,0
20240627,173200,2286244570,7130,7130,7130,7130,0
20240627,173100,2286244570,7130,7130,7130,7130,0
20240627,173000,2286244570,7130,7130,7130,7130,0
20240627,172900,2286244570,7130,7130,7130,7130,0
20240627,172800,2286244570,7130,7130,7130,7130,0
20240627,172700,2286244570,7130,7130,7130,7130,0
20240627,172600,2286244570,7130,7130,7130,7130,0
20240627,172500,2286244570,7130,7130,7130,7130,0
20240627,172400,2286244570,7130,7130,7130,7130,0
20240627,172300,2286244570,7130,7130,7130,7130,0
20240627,172200,2286244570,7130,7130,7130,7130,0
20240627,172100,2286244570,7130,7130,7130,7130,0
20240627,172000,2286244570,7130,7130,7130,7130,0
20240627,171900,2286244570,7130,7130,7130,7130,0
20240627,171800,2286244570,7130,7130,7130,7130,0
20240627,171700,2286244570,7130,7130,7130,7130,0
20240627,171600,2286244570,7130,7130,7130,7130,0
20240627,171500,2286244570,7130,7130,7130,7130,0
20240627,171400,2286244570,7130,7130,7130,7130,0
20240627,171300,2286244570,7130,7130,7130,7130,0
20240627,171200,2286244570,7130,7130,7130,7130,0
20240627,171100,2286244570,7130,7130,7130,7130,0
20240627,171000,2286244570,7130,7130,7130,7130,0
20240627,170900,2286244570,7130,7130,7130,7130,0
20240627,170800,2286244570,7130,7130,7130,7130,0
20240627,170700,2286244570,7130,7130,7130,7130,0
20240627,170600,2286244570,7130,7130,7130,7130,0
20240627,170500,2286244570,7130,7130,7130,7130,9070
20240627,170400,2286244570,7130,7130,7130,7130,0
20240627,170300,2286244570,7130,7130,7130,7130,0
20240627,170200,2286244570,7130,7130,7130,7130,0
20240627,170100,2286244570,7130,7130,7130,7130,0
20240627,170000,2286244570,7130,7130,7130,7130,0
20240627,165900,2286244570,7130,7130,7130,7130,0
20240627,165800,2286244570,7130,7130,7130,7130,0
20240627,165700,2286244570,7130,7130,7130,7130,0
20240627,165600,2286244570,7130,7130,7130,7130,0
20240627,165500,2286244570,7130,7130,7130,7130,0
20240627,165400,2286244570,7130,7130,7130,7130,0
20240627,165300,2286244570,7130,7130,7130,7130,0
20240627,165200,2286244570,7130,7130,7130,7130,0
20240627,165100,2286244570,7130,7130,7130,7130,0
20240627,165000,2286244570,7130,7130,7130,7130,0
20240627,164900,2286244570,7130,7130,7130,7130,0
20240627,164800,2286244570,7130,7130,7130,7130,0
20240627,164700,2286244570,7130,7130,7130,7130,0
20240627,164600,2286244570,7130,7130,7130,7130,0
20240627,164500,2286244570,7130,7130,7130,7130,0
20240627,164400,2286244570,7130,7130,7130,7130,0
20240627,164300,2286244570,7130,7130,7130,7130,0
20240627,164200,2286244570,7130,7130,7130,7130,0
20240627,164100,2286244570,7130,7130,7130,7130,0
20240627,164000,2286244570,7130,7130,7130,7130,0
20240627,163900,2286244570,7130,7130,7130,7130,0
20240627,163800,2286244570,7130,7130,7130,7130,0
20240627,163700,2286244570,7130,7130,7130,7130,0
20240627,163600,2286244570,7130,7130,7130,7130,0
20240627,163500,2286244570,7130,7130,7130,7130,9070
20240627,163400,2286244570,7130,7130,7130,7130,0
20240627,163300,2286244570,7130,7130,7130,7130,0
20240627,163200,2286244570,7130,7130,7130,7130,0
20240627,163100,2286244570,7130,7130,7130,7130,0
20240627,163000,2286244570,7130,7130,7130,7130,0
20240627,162900,2286244570,7130,7130,7130,7130,0
20240627,162800,2286244570,7130,7130,7130,7130,0
20240627,162700,2286244570,7130,7130,7130,7130,0
20240627,162600,2286244570,7130,7130,7130,7130,0
20240627,162500,2286244570,7130,7130,7130,7130,0
20240627,162400,2286244570,7130,7130,7130,7130,0
20240627,162300,2286244570,7130,7130,7130,7130,0
20240627,162200,2286244570,7130,7130,7130,7130,0
20240627,162100,2286244570,7130,7130,7130,7130,0
20240627,162000,2286244570,7130,7130,7130,7130,0
20240627,161900,2286244570,7130,7130,7130,7130,0
20240627,161800,2286244570,7130,7130,7130,7130,0
20240627,161700,2286244570,7130,7130,7130,7130,0
20240627,161600,2286244570,7130,7130,7130,7130,0
20240627,161500,2286244570,7130,7130,7130,7130,0
20240627,161400,2286244570,7130,7130,7130,7130,0
20240627,161300,2286244570,7130,7130,7130,7130,0
20240627,161200,2286244570,7130,7130,7130,7130,0
20240627,161100,2286244570,7130,7130,7130,7130,0
20240627,161000,2286244570,7130,7130,7130,7130,0
20240627,160900,2286244570,7130,7130,7130,7130,0
20240627,160800,2286244570,7130,7130,7130,7130,0
20240627,160700,2286244570,7130,7130,7130,7130,0
20240627,160600,2286244570,7130,7130,7130,7130,0
20240627,160500,2286244570,7130,7130,7130,7130,9070
20240627,160400,2286244570,7130,7130,7130,7130,0
20240627,160300,2286244570,7130,7130,7130,7130,0
20240627,160200,2286244570,7130,7130,7130,7130,0
20240627,160100,2286244570,7130,7130,7130,7130,0
20240627,160000,2286244570,7130,7130,7130,7130,0
20240627,155900,2286244570,7130,7130,7130,7130,0
20240627,155800,2286244570,7130,7130,7130,7130,0
20240627,155700,2286244570,7130,7130,7130,7130,0
20240627,155600,2286244570,7130,7130,7130,7130,0
20240627,155500,2286244570,7130,7130,7130,7130,0
20240627,155400,2286244570,7130,7130,7130,7130,0
20240627,155300,2286244570,7130,7130,7130,7130,0
20240627,155200,2286244570,7130,7130,7130,7130,0
20240627,155100,2286244570,7130,7130,7130,7130,0
20240627,155000,2286244570,7130,7130,7130,7130,0
20240627,154900,2286244570,7130,7130,7130,7130,0
20240627,154800,2286244570,7130,7130,7130,7130,0
20240627,154700,2286244570,7130,7130,7130,7130,0
20240627,154600,2286244570,7130,7130,7130,7130,0
20240627,154500,2286244570,7130,7130,7130,7130,0
20240627,154400,2286244570,7130,7130,7130,7130,0
20240627,154300,2286244570,7130,7130,7130,7130,0
20240627,154200,2286244570,7130,7130,7130,7130,0
20240627,154100,2286244570,7130,7130,7130,7130,0
20240627,154000,2286244570,7130,7130,7130,7130,0
20240627,153900,2286244570,7130,7130,7130,7130,0
20240627,153800,2286244570,7130,7130,7130,7130,0
20240627,153700,2286244570,7130,7130,7130,7130,0
20240627,153600,2286244570,7130,7130,7130,7130,0
20240627,153500,2286244570,7130,7130,7130,7130,9070
20240627,153400,2286244570,7130,7130,7130,7130,0
20240627,153300,2286244570,7130,7130,7130,7130,0
20240627,153200,2286244570,7130,7130,7130,7130,0
20240627,153100,2286244570,7130,7130,7130,7130,0
20240627,153000,2286244570,7130,7130,7130,7130,9070
20240627,152900,2221575470,7160,7160,7160,7160,0
20240627,152800,2221575470,7160,7160,7160,7160,0
20240627,152700,2221575470,7160,7160,7160,7160,0
20240627,152600,2221575470,7160,7160,7160,7160,0
20240627,152500,2221575470,7160,7160,7160,7160,0
20240627,152400,2221575470,7160,7160,7160,7160,0
20240627,152300,2221575470,7160,7160,7160,7160,0
20240627,152200,2221575470,7160,7160,7160,7160,0
20240627,152100,2221575470,7160,7160,7160,7160,0
20240627,152000,2221575470,7160,7160,7160,7160,0
20240627,151900,2221575470,7160,7140,7160,7140,15575
20240627,151800,2110153280,7130,7120,7130,7120,1357
20240627,151700,2100483770,7120,7120,7130,7120,1641
20240627,151600,2088791630,7120,7120,7120,7120,876
20240627,151500,2082554510,7120,7120,7130,7120,451
20240627,151400,2079341390,7130,7120,7130,7120,1153
20240627,151300,2071131620,7120,7120,7130,7120,2010
20240627,151200,2056816960,7120,7120,7120,7120,209
20240627,151100,2055328880,7120,7120,7130,7120,534
20240627,151000,2051525800,7130,7130,7130,7130,1728
20240627,150900,2039205160,7130,7130,7130,7130,91
20240627,150800,2038556330,7130,7130,7130,7120,1252
20240627,150700,2029629590,7130,7130,7130,7120,1285
20240627,150600,2020467550,7130,7140,7140,7130,753
20240627,150500,2015098500,7140,7130,7140,7130,1793
20240627,150400,2002314400,7130,7130,7140,7130,55
20240627,150300,2001922230,7130,7140,7140,7130,1397
20240627,150200,1991961600,7140,7140,7140,7120,6532
20240627,150100,1945430500,7140,7140,7140,7140,1821
20240627,150000,1932428560,7130,7130,7140,7130,507
20240627,145900,1928813640,7130,7130,7140,7130,508
20240627,145800,1925191590,7130,7130,7130,7130,551
20240627,145700,1921262960,7130,7130,7130,7130,640
20240627,145600,1916699760,7120,7120,7120,7120,2
20240627,145500,1916685520,7130,7130,7130,7120,1149
20240627,145400,1908500590,7130,7130,7130,7120,180
20240627,145300,1907217450,7130,7130,7130,7130,401
20240627,145200,1904358320,7120,7120,7130,7120,3230
20240627,145100,1881359700,7130,7130,7130,7130,10
20240627,145000,1881288400,7120,7120,7120,7120,322
20240627,144900,1878995760,7120,7120,7120,7120,100
20240627,144800,1878283760,7130,7130,7130,7120,1536
20240627,144700,1867341990,7130,7120,7130,7120,287
20240627,144600,1865297550,7120,7130,7140,7120,1996
20240627,144500,1851062780,7130,7130,7130,7130,480
20240627,144400,1847640380,7130,7130,7140,7130,1141
20240627,144300,1839504750,7140,7130,7140,7130,2
20240627,144200,1839490480,7130,7130,7130,7130,28
20240627,144100,1839290840,7130,7120,7130,7120,747
20240627,144000,1833969700,7130,7130,7130,7130,101
20240627,143900,1833249570,7130,7130,7130,7130,272
20240627,143800,1831310210,7130,7130,7130,7120,325
20240627,143700,1828993030,7130,7130,7130,7130,180
20240627,143600,1827709630,7130,7130,7140,7130,260
20240627,143500,1825854830,7130,7120,7130,7120,2468
20240627,143400,1808281240,7130,7130,7130,7130,209
20240627,143300,1806791070,7120,7130,7130,7120,1445
20240627,143200,1796488830,7130,7130,7130,7130,573
20240627,143100,1792403340,7130,7130,7130,7120,3496
20240627,143000,1767505620,7130,7120,7130,7120,1070
20240627,142900,1759886120,7120,7120,7120,7120,102
20240627,142800,1759159880,7120,7130,7130,7120,53
20240627,142700,1758782490,7120,7130,7130,7120,3
20240627,142600,1758761110,7120,7120,7120,7120,1161
20240627,142500,1750494790,7130,7120,7130,7120,184
20240627,142400,1749184360,7130,7120,7130,7120,1194
20240627,142300,1740683070,7120,7130,7130,7120,746
20240627,142200,1735364590,7130,7130,7130,7130,3
20240627,142100,1735343200,7130,7130,7130,7130,495
20240627,142000,1731813850,7130,7130,7130,7120,4539
20240627,141900,1699450800,7140,7140,7140,7140,50
20240627,141800,1699093800,7140,7130,7140,7130,12
20240627,141700,1699008230,7130,7130,7130,7130,45
20240627,141600,1698687380,7140,7140,7140,7130,34
20240627,141500,1698444830,7140,7130,7140,7130,611
20240627,141400,1694088290,7130,7130,7130,7130,85
20240627,141300,1693482240,7130,7140,7140,7130,1516
20240627,141200,1682673080,7130,7130,7140,7130,598
20240627,141100,1678409290,7130,7130,7130,7120,1378
20240627,141000,1668591660,7140,7140,7140,7140,2
20240627,140900,1668577380,7130,7130,7130,7130,280
20240627,140800,1666580980,7130,7130,7130,7130,492
20240627,140700,1663073020,7130,7130,7130,7130,1
20240627,140600,1663065890,7130,7130,7130,7130,0
20240627,140500,1663065890,7130,7130,7130,7130,484
20240627,140400,1659614970,7130,7130,7130,7130,10
20240627,140300,1659543670,7130,7130,7130,7130,2
20240627,140200,1659529410,7130,7130,7130,7130,125
20240627,140100,1658638160,7130,7130,7130,7130,1168
20240627,140000,1650310320,7140,7140,7140,7140,10
20240627,135900,1650238920,7130,7130,7130,7130,470
20240627,135800,1646887820,7130,7130,7130,7120,774
20240627,135700,1641370210,7120,7130,7130,7120,74
20240627,135600,1640842610,7130,7120,7130,7120,104
20240627,135500,1640101110,7130,7120,7130,7120,233
20240627,135400,1638439930,7130,7120,7130,7120,122
20240627,135300,1637570080,7130,7130,7130,7130,11
20240627,135200,1637491650,7130,7120,7130,7120,326
20240627,135100,1635167290,7130,7130,7130,7130,330
20240627,135000,1632814390,7130,7130,7130,7130,24
20240627,134900,1632643270,7130,7130,7130,7130,4
20240627,134800,1632614750,7140,7130,7140,7130,19
20240627,134700,1632479270,7140,7140,7140,7140,151
20240627,134600,1631401130,7140,7130,7140,7120,1927
20240627,134500,1617658310,7130,7130,7130,7130,796
20240627,134400,1611982830,7130,7130,7130,7120,33
20240627,134300,1611747560,7130,7130,7130,7130,148
20240627,134200,1610692320,7130,7130,7130,7130,397
20240627,134100,1607861710,7130,7130,7130,7130,387
20240627,134000,1605102400,7120,7130,7130,7120,137
20240627,133900,1604126440,7130,7130,7130,7130,428
20240627,133800,1601074800,7130,7130,7130,7130,80
20240627,133700,1600504400,7130,7140,7140,7130,245
20240627,133600,1598757500,7130,7140,7140,7130,1504
20240627,133500,1588033960,7130,7130,7130,7130,1915
20240627,133400,1574380010,7130,7140,7140,7130,1148
20240627,133300,1566193650,7140,7130,7140,7130,719
20240627,133200,1561060020,7140,7130,7140,7130,2
20240627,133100,1561045750,7140,7130,7140,7130,18
20240627,133000,1560917400,7130,7130,7130,7130,68
20240627,132900,1560432560,7130,7140,7140,7130,12
20240627,132800,1560346900,7140,7140,7140,7140,585
20240627,132700,1556170000,7130,7130,7140,7130,3173
20240627,132600,1533543460,7140,7140,7140,7140,112
20240627,132500,1532743780,7130,7140,7140,7130,1368
20240627,132400,1522976380,7150,7140,7150,7140,4
20240627,132300,1522947800,7150,7140,7150,7140,314
20240627,132200,1520705820,7140,7140,7140,7130,46
20240627,132100,1520377480,7130,7130,7130,7130,490
20240627,132000,1516883780,7130,7130,7130,7130,11
20240627,131900,1516805350,7130,7130,7130,7130,19
20240627,131800,1516669880,7130,7140,7140,7130,23
20240627,131700,1516505790,7130,7130,7130,7130,1140
20240627,131600,1508377590,7130,7130,7140,7130,65
20240627,131500,1507913650,7130,7130,7140,7130,18
20240627,131400,1507785240,7140,7130,7140,7130,54
20240627,131300,1507400050,7130,7140,7140,7130,592
20240627,131200,1503179050,7140,7140,7140,7130,596
20240627,131100,1498923630,7140,7140,7140,7130,202
20240627,131000,1497483350,7140,7140,7140,7130,631
20240627,130900,1492984150,7130,7130,7130,7130,0
20240627,130800,1492984150,7130,7130,7130,7130,3
20240627,130700,1492962760,7130,7130,7130,7130,107
20240627,130600,1492199850,7130,7130,7130,7130,431
20240627,130500,1489126820,7130,7130,7130,7130,93
20240627,130400,1488463730,7130,7130,7130,7130,109
20240627,130300,1487686560,7130,7140,7140,7130,1165
20240627,130200,1479378510,7140,7130,7140,7130,508
20240627,130100,1475751410,7130,7130,7130,7130,1
20240627,130000,1475744280,7120,7120,7150,7110,3028
20240627,125900,1454171320,7120,7120,7120,7110,213
20240627,125800,1452654770,7120,7120,7120,7120,996
20240627,125700,1445563250,7110,7120,7120,7110,3774
20240627,125600,1418698510,7120,7120,7120,7110,4656
20240627,125500,1385550790,7130,7130,7140,7130,423
20240627,125400,1382534790,7130,7140,7140,7130,306
20240627,125300,1380352970,7130,7130,7130,7130,37
20240627,125200,1380089160,7130,7130,7130,7120,879
20240627,125100,1373823290,7130,7130,7130,7130,0
20240627,125000,1373823290,7130,7130,7130,7130,1077
20240627,124900,1366144280,7130,7130,7130,7130,226
20240627,124800,1364532900,7120,7120,7120,7120,482
20240627,124700,1361101060,7130,7140,7140,7130,326
20240627,124600,1358776670,7140,7130,7140,7130,8
20240627,124500,1358719560,7130,7130,7130,7120,3478
20240627,124400,1333948490,7130,7130,7130,7130,482
20240627,124300,1330511830,7140,7140,7140,7140,5
20240627,124200,1330476130,7130,7130,7130,7130,1
20240627,124100,1330469000,7140,7140,7140,7140,414
20240627,124000,1327513040,7140,7150,7150,7140,159
20240627,123900,1326377450,7150,7140,7150,7140,18
20240627,123800,1326248860,7130,7130,7130,7130,18
20240627,123700,1326120520,7150,7130,7150,7130,2396
20240627,123600,1309029900,7130,7130,7130,7130,40
20240627,123500,1308744700,7150,7130,7150,7130,248
20240627,123400,1306975490,7130,7140,7140,7130,469
20240627,123300,1303631490,7140,7140,7140,7130,1185
20240627,123200,1295180240,7140,7140,7140,7130,58
20240627,123100,1294766170,7130,7140,7140,7130,634
20240627,123000,1290245650,7130,7130,7130,7130,961
20240627,122900,1283393720,7130,7140,7140,7130,972
20240627,122800,1276458020,7150,7140,7150,7130,2105
20240627,122700,1261435720,7140,7140,7140,7130,85
20240627,122600,1260828830,7140,7140,7140,7140,634
20240627,122500,1256302070,7140,7140,7140,7140,17
20240627,122400,1256180690,7140,7140,7140,7140,18
20240627,122300,1256052170,7140,7150,7150,7140,3
20240627,122200,1256030740,7140,7140,7150,7140,80
20240627,122100,1255459530,7140,7140,7140,7140,6
20240627,122000,1255416690,7140,7140,7140,7140,11
20240627,121900,1255338150,7140,7140,7140,7140,3
20240627,121800,1255316730,7150,7130,7150,7130,4281
20240627,121700,1224759880,7130,7140,7140,7130,64
20240627,121600,1224303520,7130,7130,7130,7130,1008
20240627,121500,1217116480,7130,7130,7130,7130,489
20240627,121400,1213629910,7130,7130,7130,7130,1275
20240627,121300,1204539160,7130,7120,7130,7120,1895
20240627,121200,1191028490,7120,7120,7120,7120,11
20240627,121100,1190950170,7120,7130,7130,7120,590
20240627,121000,1186749050,7130,7130,7130,7130,16
20240627,120900,1186634970,7130,7130,7130,7130,984
20240627,120800,1179619050,7130,7130,7130,7120,1479
20240627,120700,1169087830,7130,7140,7140,7130,720
20240627,120600,1163954220,7130,7130,7140,7120,3255
20240627,120500,1140745380,7140,7140,7140,7130,3585
20240627,120400,1115159500,7140,7140,7140,7140,125
20240627,120300,1114267000,7130,7130,7140,7130,289
20240627,120200,1112203870,7130,7130,7130,7130,912
20240627,120100,1105701310,7130,7140,7140,7120,3243
20240627,120000,1082588710,7130,7130,7130,7130,70
20240627,115900,1082089610,7140,7130,7140,7130,52
20240627,115800,1081718340,7140,7140,7140,7140,6
20240627,115700,1081675500,7140,7130,7140,7130,551
20240627,115600,1077746700,7130,7140,7140,7130,5440
20240627,115500,1038955120,7140,7140,7150,7140,745
20240627,115400,1033634820,7140,7140,7140,7140,437
20240627,115300,1030514640,7140,7140,7150,7140,970
20240627,115200,1023588790,7140,7140,7140,7140,303
20240627,115100,1021425370,7140,7140,7140,7140,3
20240627,115000,1021403950,7140,7140,7140,7140,483
20240627,114900,1017955330,7140,7140,7140,7140,27
20240627,114800,1017762550,7150,7150,7150,7140,1252
20240627,114700,1008821250,7150,7150,7150,7150,139
20240627,114600,1007827400,7150,7150,7150,7150,976
20240627,114500,1000849000,7150,7150,7150,7150,2
20240627,114400,1000834700,7150,7150,7150,7150,823
20240627,114300,994950250,7160,7160,7160,7150,57
20240627,114200,994542180,7160,7150,7160,7150,6
20240627,114100,994499230,7150,7150,7150,7150,6
20240627,114000,994456330,7150,7160,7160,7150,308
20240627,113900,992254120,7150,7150,7150,7140,2276
20240627,113800,975985520,7140,7150,7150,7140,360
20240627,113700,973414790,7150,7140,7150,7140,16
20240627,113600,973300410,7140,7140,7140,7140,1195
20240627,113500,964768110,7150,7150,7150,7140,1623
20240627,113400,953173670,7150,7150,7150,7150,129
20240627,113300,952251320,7150,7150,7160,7150,7
20240627,113200,952201260,7150,7150,7150,7150,597
20240627,113100,947932710,7150,7150,7150,7150,538
20240627,113000,944086010,7150,7150,7160,7150,3517
20240627,112900,918939450,7150,7160,7160,7150,304
20240627,112800,916765840,7160,7160,7160,7150,291
20240627,112700,914685080,7160,7160,7160,7150,914
20240627,112600,908140870,7160,7150,7160,7150,1826
20240627,112500,895084870,7160,7150,7160,7150,662
20240627,112400,890349940,7160,7170,7170,7160,514
20240627,112300,886669140,7160,7170,7170,7160,70
20240627,112200,886167930,7170,7150,7170,7150,122
20240627,112100,885294040,7150,7160,7160,7150,2422
20240627,112000,867952750,7170,7170,7170,7170,2
20240627,111900,867938410,7170,7160,7170,7160,2
20240627,111800,867924080,7170,7160,7170,7160,439
20240627,111700,864776460,7160,7160,7170,7160,578
20240627,111600,860637030,7160,7170,7170,7160,133
20240627,111500,859683540,7160,7160,7160,7160,673
20240627,111400,854864860,7160,7170,7170,7160,29
20240627,111300,854657120,7170,7170,7170,7160,655
20240627,111200,849963510,7170,7170,7170,7170,2197
20240627,111100,834211020,7170,7170,7170,7170,708
20240627,111000,829134660,7170,7170,7180,7170,509
20240627,110900,825485110,7180,7180,7180,7180,1
20240627,110800,825477930,7180,7180,7180,7170,118
20240627,110700,824630710,7180,7180,7180,7180,11
20240627,110600,824551730,7170,7180,7180,7170,519
20240627,110500,820829940,7180,7180,7180,7180,2
20240627,110400,820815580,7170,7180,7180,7170,21
20240627,110300,820664820,7170,7170,7170,7170,3
20240627,110200,820643310,7180,7180,7180,7180,289
20240627,110100,818568290,7180,7180,7180,7180,31
20240627,110000,818345710,7190,7190,7190,7190,2
20240627,105900,818331330,7180,7180,7190,7180,78
20240627,105800,817771270,7180,7190,7190,7180,290
20240627,105700,815688920,7180,7180,7180,7170,847
20240627,105600,809607480,7180,7180,7180,7170,11
20240627,105500,809528510,7180,7180,7190,7180,2004
20240627,105400,795139280,7190,7190,7190,7180,144
20240627,105300,794105210,7190,7190,7190,7180,261
20240627,105200,792228640,7190,7180,7200,7180,863
20240627,105100,786028390,7180,7180,7180,7180,3
20240627,105000,786006850,7180,7180,7190,7180,108
20240627,104900,785230910,7180,7190,7190,7180,109
20240627,104800,784448260,7190,7190,7190,7190,440
20240627,104700,781284660,7190,7200,7200,7190,163
20240627,104600,780111080,7200,7190,7200,7190,140
20240627,104500,779103100,7200,7190,7200,7190,309
20240627,104400,776881380,7190,7190,7190,7190,361
20240627,104300,774285790,7190,7200,7200,7190,395
20240627,104200,771442820,7190,7180,7190,7180,9
20240627,104100,771378130,7180,7200,7200,7180,487
20240627,104000,767881450,7200,7190,7200,7190,913
20240627,103900,761309250,7190,7190,7190,7190,835
20240627,103800,755305600,7190,7190,7190,7180,4
20240627,103700,755276850,7180,7190,7190,7180,32
20240627,103600,755047020,7190,7190,7190,7180,15
20240627,103500,754939210,7190,7190,7190,7190,7
20240627,103400,754888880,7180,7190,7190,7180,168
20240627,103300,753681300,7190,7190,7200,7190,213
20240627,103200,752149810,7190,7200,7200,7190,875
20240627,103100,745858460,7200,7190,7200,7190,15
20240627,103000,745750500,7200,7200,7200,7200,52
20240627,102900,745376100,7200,7190,7200,7180,658
20240627,102800,740645080,7190,7180,7190,7180,256
20240627,102700,738806970,7180,7190,7190,7180,391
20240627,102600,735999480,7190,7190,7190,7180,834
20240627,102500,730011300,7190,7200,7200,7180,434
20240627,102400,726892260,7190,7190,7190,7190,8
20240627,102300,726834740,7190,7190,7190,7180,1449
20240627,102200,716419060,7190,7190,7190,7190,873
20240627,102100,710142190,7190,7190,7190,7190,1915
20240627,102000,696373340,7190,7190,7190,7190,57
20240627,101900,695963510,7180,7190,7190,7180,60
20240627,101800,695532120,7180,7190,7190,7180,13
20240627,101700,695438660,7190,7190,7190,7180,453
20240627,101600,692181600,7190,7190,7190,7190,198
20240627,101500,690757980,7180,7190,7190,7180,371
20240627,101400,688090510,7190,7180,7190,7180,279
20240627,101300,686084510,7180,7190,7190,7180,2449
20240627,101200,668476900,7200,7190,7200,7190,248
20240627,101100,666693750,7200,7190,7200,7190,40
20240627,101000,666406140,7190,7200,7200,7190,5
20240627,100900,666370150,7210,7190,7210,7190,1923
20240627,100800,652532570,7200,7200,7200,7190,213
20240627,100700,650998990,7200,7200,7210,7200,62
20240627,100600,650552550,7200,7200,7200,7190,119
20240627,100500,649696720,7200,7200,7200,7200,268
20240627,100400,647767120,7200,7200,7210,7190,822
20240627,100300,641848790,7200,7210,7210,7200,3064
20240627,100200,619787930,7200,7210,7210,7200,223
20240627,100100,618180110,7210,7210,7210,7200,488
20240627,100000,614661640,7210,7210,7210,7210,209
20240627,095900,613154750,7210,7210,7210,7200,185
20240627,095800,611820910,7220,7220,7220,7220,124
20240627,095700,610925630,7220,7210,7220,7210,1098
20240627,095600,603009030,7210,7210,7210,7210,0
20240627,095500,603009030,7210,7210,7210,7210,2
20240627,095400,602994610,7210,7200,7210,7200,592
20240627,095300,598727300,7210,7220,7220,7200,502
20240627,095200,595108140,7200,7200,7200,7200,104
20240627,095100,594359340,7210,7210,7210,7200,1937
20240627,095000,580405250,7220,7210,7220,7210,481
20240627,094900,576937230,7210,7220,7220,7210,26
20240627,094800,576749530,7210,7210,7220,7210,350
20240627,094700,574226020,7220,7220,7220,7220,645
20240627,094600,569569120,7230,7230,7230,7220,420
20240627,094500,566536670,7220,7230,7230,7220,26
20240627,094400,566348760,7230,7220,7230,7220,110
20240627,094300,565553560,7220,7220,7230,7220,1037
20240627,094200,558066400,7220,7200,7220,7200,2570
20240627,094100,539517990,7180,7200,7200,7180,3277
20240627,094000,515949820,7200,7200,7200,7200,798
20240627,093900,510204220,7200,7200,7200,7190,192
20240627,093800,508822650,7200,7200,7200,7190,178
20240627,093700,507541120,7200,7190,7200,7180,1411
20240627,093600,497387160,7190,7180,7190,7180,327
20240627,093500,495036040,7190,7190,7190,7180,1355
20240627,093400,485294590,7180,7180,7180,7170,617
20240627,093300,480866530,7170,7170,7180,7170,457
20240627,093200,477588820,7170,7170,7170,7170,756
20240627,093100,472168300,7170,7170,7170,7170,10
20240627,093000,472096600,7170,7150,7170,7150,3557
20240627,092900,446594570,7150,7160,7160,7150,634
20240627,092800,442056470,7150,7140,7150,7140,2611
20240627,092700,423390940,7140,7150,7160,7140,5990
20240627,092600,380580870,7160,7170,7170,7160,2166
20240627,092500,365069990,7170,7170,7170,7170,366
20240627,092400,362445770,7170,7170,7170,7170,1425
20240627,092300,352228520,7180,7180,7180,7170,808
20240627,092200,346431120,7180,7170,7190,7170,547
20240627,092100,342507180,7160,7170,7170,7160,1141
20240627,092000,334330060,7170,7170,7170,7170,192
20240627,091900,332953420,7170,7180,7180,7160,1057
20240627,091800,325373710,7180,7180,7190,7170,1478
20240627,091700,314754890,7190,7180,7190,7170,3412
20240627,091600,290238990,7190,7190,7190,7180,594
20240627,091500,285968990,7180,7190,7200,7180,793
20240627,091400,280268510,7180,7180,7190,7180,1578
20240627,091300,268938270,7180,7180,7180,7170,560
20240627,091200,264918730,7170,7180,7180,7170,816
20240627,091100,259060710,7180,7190,7200,7180,613
20240627,091000,254658030,7190,7190,7200,7190,556
20240627,090900,250656580,7190,7200,7210,7180,1130
20240627,090800,242535600,7190,7180,7190,7180,984
20240627,090700,235465190,7190,7200,7200,7180,1385
20240627,090600,225515660,7200,7180,7230,7180,2878
20240627,090500,204739790,7180,7210,7210,7180,2026
20240627,090400,190156060,7210,7210,7210,7200,769
20240627,090300,184613250,7210,7190,7210,7170,693
20240627,090200,179634200,7190,7150,7190,7150,2235
20240627,090100,163631250,7160,7180,7180,7130,9669
20240627,090000,94373840,7190,7210,7240,7180,13040