KissMeData/200470/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,203800,13846410730,6300,6300,6300,6300,56818
20240627,203700,13846410730,6300,6300,6300,6300,0
20240627,203600,13846410730,6300,6300,6300,6300,0
20240627,203500,13846410730,6300,6300,6300,6300,0
20240627,203400,13846410730,6300,6300,6300,6300,0
20240627,203300,13846410730,6300,6300,6300,6300,0
20240627,203200,13846410730,6300,6300,6300,6300,0
20240627,203100,13846410730,6300,6300,6300,6300,0
20240627,203000,13846410730,6300,6300,6300,6300,0
20240627,202900,13846410730,6300,6300,6300,6300,0
20240627,202800,13846410730,6300,6300,6300,6300,0
20240627,202700,13846410730,6300,6300,6300,6300,0
20240627,202600,13846410730,6300,6300,6300,6300,0
20240627,202500,13846410730,6300,6300,6300,6300,0
20240627,202400,13846410730,6300,6300,6300,6300,0
20240627,202300,13846410730,6300,6300,6300,6300,0
20240627,202200,13846410730,6300,6300,6300,6300,0
20240627,202100,13846410730,6300,6300,6300,6300,0
20240627,202000,13846410730,6300,6300,6300,6300,0
20240627,201900,13846410730,6300,6300,6300,6300,0
20240627,201800,13846410730,6300,6300,6300,6300,0
20240627,201700,13846410730,6300,6300,6300,6300,0
20240627,201600,13846410730,6300,6300,6300,6300,0
20240627,201500,13846410730,6300,6300,6300,6300,0
20240627,201400,13846410730,6300,6300,6300,6300,0
20240627,201300,13846410730,6300,6300,6300,6300,0
20240627,201200,13846410730,6300,6300,6300,6300,0
20240627,201100,13846410730,6300,6300,6300,6300,0
20240627,201000,13846410730,6300,6300,6300,6300,0
20240627,200900,13846410730,6300,6300,6300,6300,0
20240627,200800,13846410730,6300,6300,6300,6300,56818
20240627,200700,13846410730,6300,6300,6300,6300,0
20240627,200600,13846410730,6300,6300,6300,6300,0
20240627,200500,13846410730,6300,6300,6300,6300,0
20240627,200400,13846410730,6300,6300,6300,6300,0
20240627,200300,13846410730,6300,6300,6300,6300,0
20240627,200200,13846410730,6300,6300,6300,6300,0
20240627,200100,13846410730,6300,6300,6300,6300,0
20240627,200000,13846410730,6300,6300,6300,6300,0
20240627,195900,13846410730,6300,6300,6300,6300,0
20240627,195800,13846410730,6300,6300,6300,6300,0
20240627,195700,13846410730,6300,6300,6300,6300,0
20240627,195600,13846410730,6300,6300,6300,6300,0
20240627,195500,13846410730,6300,6300,6300,6300,0
20240627,195400,13846410730,6300,6300,6300,6300,0
20240627,195300,13846410730,6300,6300,6300,6300,0
20240627,195200,13846410730,6300,6300,6300,6300,0
20240627,195100,13846410730,6300,6300,6300,6300,0
20240627,195000,13846410730,6300,6300,6300,6300,0
20240627,194900,13846410730,6300,6300,6300,6300,0
20240627,194800,13846410730,6300,6300,6300,6300,0
20240627,194700,13846410730,6300,6300,6300,6300,0
20240627,194600,13846410730,6300,6300,6300,6300,0
20240627,194500,13846410730,6300,6300,6300,6300,0
20240627,194400,13846410730,6300,6300,6300,6300,0
20240627,194300,13846410730,6300,6300,6300,6300,0
20240627,194200,13846410730,6300,6300,6300,6300,0
20240627,194100,13846410730,6300,6300,6300,6300,0
20240627,194000,13846410730,6300,6300,6300,6300,0
20240627,193900,13846410730,6300,6300,6300,6300,0
20240627,193800,13846410730,6300,6300,6300,6300,56818
20240627,193700,13846410730,6300,6300,6300,6300,0
20240627,193600,13846410730,6300,6300,6300,6300,0
20240627,193500,13846410730,6300,6300,6300,6300,0
20240627,193400,13846410730,6300,6300,6300,6300,0
20240627,193300,13846410730,6300,6300,6300,6300,0
20240627,193200,13846410730,6300,6300,6300,6300,0
20240627,193100,13846410730,6300,6300,6300,6300,0
20240627,193000,13846410730,6300,6300,6300,6300,0
20240627,192900,13846410730,6300,6300,6300,6300,0
20240627,192800,13846410730,6300,6300,6300,6300,0
20240627,192700,13846410730,6300,6300,6300,6300,0
20240627,192600,13846410730,6300,6300,6300,6300,0
20240627,192500,13846410730,6300,6300,6300,6300,0
20240627,192400,13846410730,6300,6300,6300,6300,0
20240627,192300,13846410730,6300,6300,6300,6300,0
20240627,192200,13846410730,6300,6300,6300,6300,0
20240627,192100,13846410730,6300,6300,6300,6300,0
20240627,192000,13846410730,6300,6300,6300,6300,0
20240627,191900,13846410730,6300,6300,6300,6300,0
20240627,191800,13846410730,6300,6300,6300,6300,0
20240627,191700,13846410730,6300,6300,6300,6300,0
20240627,191600,13846410730,6300,6300,6300,6300,0
20240627,191500,13846410730,6300,6300,6300,6300,0
20240627,191400,13846410730,6300,6300,6300,6300,0
20240627,191300,13846410730,6300,6300,6300,6300,0
20240627,191200,13846410730,6300,6300,6300,6300,0
20240627,191100,13846410730,6300,6300,6300,6300,0
20240627,191000,13846410730,6300,6300,6300,6300,0
20240627,190900,13846410730,6300,6300,6300,6300,0
20240627,190800,13846410730,6300,6300,6300,6300,56818
20240627,190700,13846410730,6300,6300,6300,6300,0
20240627,190600,13846410730,6300,6300,6300,6300,0
20240627,190500,13846410730,6300,6300,6300,6300,0
20240627,190400,13846410730,6300,6300,6300,6300,0
20240627,190300,13846410730,6300,6300,6300,6300,0
20240627,190200,13846410730,6300,6300,6300,6300,0
20240627,190100,13846410730,6300,6300,6300,6300,0
20240627,190000,13846410730,6300,6300,6300,6300,0
20240627,185900,13846410730,6300,6300,6300,6300,0
20240627,185800,13846410730,6300,6300,6300,6300,0
20240627,185700,13846410730,6300,6300,6300,6300,0
20240627,185600,13846410730,6300,6300,6300,6300,0
20240627,185500,13846410730,6300,6300,6300,6300,0
20240627,185400,13846410730,6300,6300,6300,6300,0
20240627,185300,13846410730,6300,6300,6300,6300,0
20240627,185200,13846410730,6300,6300,6300,6300,0
20240627,185100,13846410730,6300,6300,6300,6300,0
20240627,185000,13846410730,6300,6300,6300,6300,0
20240627,184900,13846410730,6300,6300,6300,6300,0
20240627,184800,13846410730,6300,6300,6300,6300,0
20240627,184700,13846410730,6300,6300,6300,6300,0
20240627,184600,13846410730,6300,6300,6300,6300,0
20240627,184500,13846410730,6300,6300,6300,6300,0
20240627,184400,13846410730,6300,6300,6300,6300,0
20240627,184300,13846410730,6300,6300,6300,6300,0
20240627,184200,13846410730,6300,6300,6300,6300,0
20240627,184100,13846410730,6300,6300,6300,6300,0
20240627,184000,13846410730,6300,6300,6300,6300,0
20240627,183900,13846410730,6300,6300,6300,6300,0
20240627,183800,13846410730,6300,6300,6300,6300,56818
20240627,183700,13846410730,6300,6300,6300,6300,0
20240627,183600,13846410730,6300,6300,6300,6300,0
20240627,183500,13846410730,6300,6300,6300,6300,0
20240627,183400,13846410730,6300,6300,6300,6300,0
20240627,183300,13846410730,6300,6300,6300,6300,0
20240627,183200,13846410730,6300,6300,6300,6300,0
20240627,183100,13846410730,6300,6300,6300,6300,0
20240627,183000,13846410730,6300,6300,6300,6300,0
20240627,182900,13846410730,6300,6300,6300,6300,0
20240627,182800,13846410730,6300,6300,6300,6300,0
20240627,182700,13846410730,6300,6300,6300,6300,0
20240627,182600,13846410730,6300,6300,6300,6300,0
20240627,182500,13846410730,6300,6300,6300,6300,0
20240627,182400,13846410730,6300,6300,6300,6300,0
20240627,182300,13846410730,6300,6300,6300,6300,0
20240627,182200,13846410730,6300,6300,6300,6300,0
20240627,182100,13846410730,6300,6300,6300,6300,0
20240627,182000,13846410730,6300,6300,6300,6300,0
20240627,181900,13846410730,6300,6300,6300,6300,0
20240627,181800,13846410730,6300,6300,6300,6300,0
20240627,181700,13846410730,6300,6300,6300,6300,0
20240627,181600,13846410730,6300,6300,6300,6300,0
20240627,181500,13846410730,6300,6300,6300,6300,0
20240627,181400,13846410730,6300,6300,6300,6300,0
20240627,181300,13846410730,6300,6300,6300,6300,0
20240627,181200,13846410730,6300,6300,6300,6300,0
20240627,181100,13846410730,6300,6300,6300,6300,0
20240627,181000,13846410730,6300,6300,6300,6300,0
20240627,180900,13846410730,6300,6300,6300,6300,0
20240627,180800,13846410730,6300,6300,6300,6300,56818
20240627,180700,13846410730,6300,6300,6300,6300,0
20240627,180600,13846410730,6300,6300,6300,6300,0
20240627,180500,13846410730,6300,6300,6300,6300,0
20240627,180400,13846410730,6300,6300,6300,6300,0
20240627,180300,13846410730,6300,6300,6300,6300,0
20240627,180200,13846410730,6300,6300,6300,6300,0
20240627,180100,13846410730,6300,6300,6300,6300,0
20240627,180000,13846410730,6300,6300,6300,6300,0
20240627,175900,13846410730,6300,6300,6300,6300,0
20240627,175800,13846410730,6300,6300,6300,6300,0
20240627,175700,13846410730,6300,6300,6300,6300,0
20240627,175600,13846410730,6300,6300,6300,6300,0
20240627,175500,13846410730,6300,6300,6300,6300,0
20240627,175400,13846410730,6300,6300,6300,6300,0
20240627,175300,13846410730,6300,6300,6300,6300,0
20240627,175200,13846410730,6300,6300,6300,6300,0
20240627,175100,13846410730,6300,6300,6300,6300,0
20240627,175000,13846410730,6300,6300,6300,6300,0
20240627,174900,13846410730,6300,6300,6300,6300,0
20240627,174800,13846410730,6300,6300,6300,6300,0
20240627,174700,13846410730,6300,6300,6300,6300,0
20240627,174600,13846410730,6300,6300,6300,6300,0
20240627,174500,13846410730,6300,6300,6300,6300,0
20240627,174400,13846410730,6300,6300,6300,6300,0
20240627,174300,13846410730,6300,6300,6300,6300,0
20240627,174200,13846410730,6300,6300,6300,6300,0
20240627,174100,13846410730,6300,6300,6300,6300,0
20240627,174000,13846410730,6300,6300,6300,6300,0
20240627,173900,13846410730,6300,6300,6300,6300,0
20240627,173800,13846410730,6300,6300,6300,6300,56818
20240627,173700,13846410730,6300,6300,6300,6300,0
20240627,173600,13846410730,6300,6300,6300,6300,0
20240627,173500,13846410730,6300,6300,6300,6300,0
20240627,173400,13846410730,6300,6300,6300,6300,0
20240627,173300,13846410730,6300,6300,6300,6300,0
20240627,173200,13846410730,6300,6300,6300,6300,0
20240627,173100,13846410730,6300,6300,6300,6300,0
20240627,173000,13846410730,6300,6300,6300,6300,0
20240627,172900,13846410730,6300,6300,6300,6300,0
20240627,172800,13846410730,6300,6300,6300,6300,0
20240627,172700,13846410730,6300,6300,6300,6300,0
20240627,172600,13846410730,6300,6300,6300,6300,0
20240627,172500,13846410730,6300,6300,6300,6300,0
20240627,172400,13846410730,6300,6300,6300,6300,0
20240627,172300,13846410730,6300,6300,6300,6300,0
20240627,172200,13846410730,6300,6300,6300,6300,0
20240627,172100,13846410730,6300,6300,6300,6300,0
20240627,172000,13846410730,6300,6300,6300,6300,0
20240627,171900,13846410730,6300,6300,6300,6300,0
20240627,171800,13846410730,6300,6300,6300,6300,0
20240627,171700,13846410730,6300,6300,6300,6300,0
20240627,171600,13846410730,6300,6300,6300,6300,0
20240627,171500,13846410730,6300,6300,6300,6300,0
20240627,171400,13846410730,6300,6300,6300,6300,0
20240627,171300,13846410730,6300,6300,6300,6300,0
20240627,171200,13846410730,6300,6300,6300,6300,0
20240627,171100,13846410730,6300,6300,6300,6300,0
20240627,171000,13846410730,6300,6300,6300,6300,0
20240627,170900,13846410730,6300,6300,6300,6300,0
20240627,170800,13846410730,6300,6300,6300,6300,56818
20240627,170700,13846410730,6300,6300,6300,6300,0
20240627,170600,13846410730,6300,6300,6300,6300,0
20240627,170500,13846410730,6300,6300,6300,6300,0
20240627,170400,13846410730,6300,6300,6300,6300,0
20240627,170300,13846410730,6300,6300,6300,6300,0
20240627,170200,13846410730,6300,6300,6300,6300,0
20240627,170100,13846410730,6300,6300,6300,6300,0
20240627,170000,13846410730,6300,6300,6300,6300,0
20240627,165900,13846410730,6300,6300,6300,6300,0
20240627,165800,13846410730,6300,6300,6300,6300,0
20240627,165700,13846410730,6300,6300,6300,6300,0
20240627,165600,13846410730,6300,6300,6300,6300,0
20240627,165500,13846410730,6300,6300,6300,6300,0
20240627,165400,13846410730,6300,6300,6300,6300,0
20240627,165300,13846410730,6300,6300,6300,6300,0
20240627,165200,13846410730,6300,6300,6300,6300,0
20240627,165100,13846410730,6300,6300,6300,6300,0
20240627,165000,13846410730,6300,6300,6300,6300,0
20240627,164900,13846410730,6300,6300,6300,6300,0
20240627,164800,13846410730,6300,6300,6300,6300,0
20240627,164700,13846410730,6300,6300,6300,6300,0
20240627,164600,13846410730,6300,6300,6300,6300,0
20240627,164500,13846410730,6300,6300,6300,6300,0
20240627,164400,13846410730,6300,6300,6300,6300,0
20240627,164300,13846410730,6300,6300,6300,6300,0
20240627,164200,13846410730,6300,6300,6300,6300,0
20240627,164100,13846410730,6300,6300,6300,6300,0
20240627,164000,13846410730,6300,6300,6300,6300,0
20240627,163900,13846410730,6300,6300,6300,6300,0
20240627,163800,13846410730,6300,6300,6300,6300,56818
20240627,163700,13846410730,6300,6300,6300,6300,0
20240627,163600,13846410730,6300,6300,6300,6300,0
20240627,163500,13846410730,6300,6300,6300,6300,0
20240627,163400,13846410730,6300,6300,6300,6300,0
20240627,163300,13846410730,6300,6300,6300,6300,0
20240627,163200,13846410730,6300,6300,6300,6300,0
20240627,163100,13846410730,6300,6300,6300,6300,0
20240627,163000,13846410730,6300,6300,6300,6300,0
20240627,162900,13846410730,6300,6300,6300,6300,0
20240627,162800,13846410730,6300,6300,6300,6300,0
20240627,162700,13846410730,6300,6300,6300,6300,0
20240627,162600,13846410730,6300,6300,6300,6300,0
20240627,162500,13846410730,6300,6300,6300,6300,0
20240627,162400,13846410730,6300,6300,6300,6300,0
20240627,162300,13846410730,6300,6300,6300,6300,0
20240627,162200,13846410730,6300,6300,6300,6300,0
20240627,162100,13846410730,6300,6300,6300,6300,0
20240627,162000,13846410730,6300,6300,6300,6300,0
20240627,161900,13846410730,6300,6300,6300,6300,0
20240627,161800,13846410730,6300,6300,6300,6300,0
20240627,161700,13846410730,6300,6300,6300,6300,0
20240627,161600,13846410730,6300,6300,6300,6300,0
20240627,161500,13846410730,6300,6300,6300,6300,0
20240627,161400,13846410730,6300,6300,6300,6300,0
20240627,161300,13846410730,6300,6300,6300,6300,0
20240627,161200,13846410730,6300,6300,6300,6300,0
20240627,161100,13846410730,6300,6300,6300,6300,0
20240627,161000,13846410730,6300,6300,6300,6300,0
20240627,160900,13846410730,6300,6300,6300,6300,0
20240627,160800,13846410730,6300,6300,6300,6300,56818
20240627,160700,13846410730,6300,6300,6300,6300,0
20240627,160600,13846410730,6300,6300,6300,6300,0
20240627,160500,13846410730,6300,6300,6300,6300,0
20240627,160400,13846410730,6300,6300,6300,6300,0
20240627,160300,13846410730,6300,6300,6300,6300,0
20240627,160200,13846410730,6300,6300,6300,6300,0
20240627,160100,13846410730,6300,6300,6300,6300,0
20240627,160000,13846410730,6300,6300,6300,6300,0
20240627,155900,13846410730,6300,6300,6300,6300,0
20240627,155800,13846410730,6300,6300,6300,6300,0
20240627,155700,13846410730,6300,6300,6300,6300,0
20240627,155600,13846410730,6300,6300,6300,6300,0
20240627,155500,13846410730,6300,6300,6300,6300,0
20240627,155400,13846410730,6300,6300,6300,6300,0
20240627,155300,13846410730,6300,6300,6300,6300,0
20240627,155200,13846410730,6300,6300,6300,6300,0
20240627,155100,13846410730,6300,6300,6300,6300,0
20240627,155000,13846410730,6300,6300,6300,6300,0
20240627,154900,13846410730,6300,6300,6300,6300,0
20240627,154800,13846410730,6300,6300,6300,6300,0
20240627,154700,13846410730,6300,6300,6300,6300,0
20240627,154600,13846410730,6300,6300,6300,6300,0
20240627,154500,13846410730,6300,6300,6300,6300,0
20240627,154400,13846410730,6300,6300,6300,6300,0
20240627,154300,13846410730,6300,6300,6300,6300,0
20240627,154200,13846410730,6300,6300,6300,6300,0
20240627,154100,13846410730,6300,6300,6300,6300,0
20240627,154000,13846410730,6300,6300,6300,6300,0
20240627,153900,13846410730,6300,6300,6300,6300,0
20240627,153800,13846410730,6300,6300,6300,6300,56818
20240627,153700,13846410730,6300,6300,6300,6300,0
20240627,153600,13846410730,6300,6300,6300,6300,0
20240627,153500,13846410730,6300,6300,6300,6300,0
20240627,153400,13846410730,6300,6300,6300,6300,0
20240627,153300,13846410730,6300,6300,6300,6300,0
20240627,153200,13846410730,6300,6300,6300,6300,0
20240627,153100,13846410730,6300,6300,6300,6300,0
20240627,153000,13846410730,6300,6300,6300,6300,56818
20240627,152900,13488457330,6290,6290,6290,6290,0
20240627,152800,13488457330,6290,6290,6290,6290,0
20240627,152700,13488457330,6290,6290,6290,6290,0
20240627,152600,13488457330,6290,6290,6290,6290,0
20240627,152500,13488457330,6290,6290,6290,6290,0
20240627,152400,13488457330,6290,6290,6290,6290,0
20240627,152300,13488457330,6290,6290,6290,6290,0
20240627,152200,13488457330,6290,6290,6290,6290,0
20240627,152100,13488457330,6290,6290,6290,6290,0
20240627,152000,13488457330,6290,6290,6290,6290,0
20240627,151900,13488457330,6290,6310,6310,6290,17413
20240627,151800,13378722080,6310,6300,6310,6290,16567
20240627,151700,13274310510,6300,6310,6320,6300,8673
20240627,151600,13219583410,6310,6330,6330,6300,19065
20240627,151500,13099280430,6320,6300,6330,6300,20871
20240627,151400,12967398610,6310,6290,6320,6290,25260
20240627,151300,12808085370,6300,6280,6300,6280,5651
20240627,151200,12772538200,6290,6290,6300,6280,4495
20240627,151100,12744256710,6290,6290,6290,6280,3191
20240627,151000,12724188200,6290,6290,6290,6280,4665
20240627,150900,12694845450,6290,6290,6290,6270,5734
20240627,150800,12658834630,6290,6280,6290,6280,1434
20240627,150700,12649819240,6290,6290,6290,6280,7515
20240627,150600,12602550900,6290,6290,6300,6290,16780
20240627,150500,12496882170,6280,6280,6290,6280,11181
20240627,150400,12426635080,6280,6290,6300,6270,12058
20240627,150300,12350783690,6300,6230,6300,6220,39094
20240627,150200,12105805580,6220,6220,6230,6210,2895
20240627,150100,12087799480,6210,6220,6230,6210,3220
20240627,150000,12067797170,6220,6230,6230,6210,3933
20240627,145900,12043326150,6220,6230,6230,6220,116
20240627,145800,12042604470,6210,6240,6240,6210,6273
20240627,145700,12003569190,6240,6230,6240,6230,230
20240627,145600,12002135940,6230,6240,6240,6230,213
20240627,145500,12000808850,6240,6240,6250,6240,1949
20240627,145400,11988638880,6240,6250,6260,6240,5170
20240627,145300,11956327280,6250,6250,6260,6240,2347
20240627,145200,11941666750,6260,6250,6260,6250,3087
20240627,145100,11922372470,6250,6250,6260,6250,1089
20240627,145000,11915556030,6260,6250,6260,6250,857
20240627,144900,11910191330,6250,6260,6260,6250,107
20240627,144800,11909522030,6260,6240,6260,6240,1161
20240627,144700,11902264770,6250,6250,6250,6240,1003
20240627,144600,11895996510,6240,6240,6240,6230,3185
20240627,144500,11876122310,6230,6230,6240,6230,2317
20240627,144400,11861665570,6240,6220,6240,6220,3266
20240627,144300,11841307640,6230,6230,6230,6220,623
20240627,144200,11837426380,6230,6230,6240,6230,1062
20240627,144100,11830810080,6230,6240,6250,6230,4136
20240627,144000,11805014870,6240,6240,6250,6240,3302
20240627,143900,11784407250,6240,6270,6270,6240,4462
20240627,143800,11756508140,6270,6260,6270,6260,2180
20240627,143700,11742861280,6260,6280,6280,6260,607
20240627,143600,11739055640,6270,6280,6280,6270,2152
20240627,143500,11725549750,6280,6270,6280,6270,3815
20240627,143400,11701597330,6270,6260,6270,6260,2934
20240627,143300,11683202030,6270,6270,6270,6260,4185
20240627,143200,11656965810,6270,6260,6270,6260,767
20240627,143100,11652161370,6270,6290,6290,6260,6560
20240627,143000,11611005290,6280,6210,6280,6210,32923
20240627,142900,11405504220,6200,6220,6220,6200,1541
20240627,142800,11395933020,6220,6220,6220,6220,305
20240627,142700,11394035920,6220,6220,6220,6200,3438
20240627,142600,11372697630,6210,6220,6230,6210,3510
20240627,142500,11350854110,6220,6220,6220,6220,502
20240627,142400,11347731670,6210,6210,6210,6210,381
20240627,142300,11345365660,6210,6210,6210,6200,3839
20240627,142200,11321540870,6210,6220,6220,6210,5814
20240627,142100,11285416390,6220,6210,6220,6210,3679
20240627,142000,11262538010,6210,6230,6230,6210,3467
20240627,141900,11240969000,6230,6230,6230,6230,3155
20240627,141800,11221313350,6230,6240,6250,6230,3258
20240627,141700,11200952700,6240,6240,6250,6230,1726
20240627,141600,11190184330,6240,6260,6260,6240,3211
20240627,141500,11170115840,6250,6250,6260,6250,4633
20240627,141400,11141148510,6250,6240,6250,6240,66
20240627,141300,11140736510,6240,6230,6250,6230,1573
20240627,141200,11130921010,6230,6210,6230,6210,1452
20240627,141100,11121889470,6210,6220,6220,6210,6897
20240627,141000,11079029650,6220,6230,6230,6220,7279
20240627,140900,11033723750,6230,6240,6240,6230,1497
20240627,140800,11024393840,6240,6250,6250,6240,1921
20240627,140700,11012406700,6250,6250,6250,6250,934
20240627,140600,11006569200,6250,6240,6250,6240,1942
20240627,140500,10994450690,6230,6240,6250,6230,210
20240627,140400,10993140310,6240,6250,6250,6230,920
20240627,140300,10987401330,6250,6240,6260,6230,3337
20240627,140200,10966600680,6240,6260,6270,6240,5865
20240627,140100,10929936170,6260,6260,6260,6260,798
20240627,140000,10924940690,6260,6260,6270,6260,2954
20240627,135900,10906448460,6260,6260,6290,6250,6155
20240627,135800,10867843730,6280,6220,6320,6220,36998
20240627,135700,10635555270,6220,6230,6230,6210,1201
20240627,135600,10628084130,6230,6220,6230,6220,2042
20240627,135500,10615376470,6220,6220,6220,6210,919
20240627,135400,10609664040,6220,6220,6220,6220,150
20240627,135300,10608731040,6220,6210,6230,6210,1774
20240627,135200,10597696620,6200,6180,6200,6180,11588
20240627,135100,10525943200,6180,6180,6180,6160,4866
20240627,135000,10495916540,6180,6180,6180,6170,1601
20240627,134900,10486023360,6180,6170,6180,6170,1712
20240627,134800,10475460310,6170,6180,6180,6170,795
20240627,134700,10470547490,6180,6180,6180,6180,7
20240627,134600,10470504230,6180,6170,6180,6170,3705
20240627,134500,10447619660,6170,6170,6170,6170,1151
20240627,134400,10440517990,6170,6170,6170,6170,270
20240627,134300,10438852090,6170,6170,6170,6170,194
20240627,134200,10437655110,6170,6170,6180,6160,8613
20240627,134100,10384521530,6180,6180,6180,6170,297
20240627,134000,10382687520,6180,6170,6180,6170,102
20240627,133900,10382057170,6180,6180,6180,6180,101
20240627,133800,10381432990,6180,6180,6180,6180,0
20240627,133700,10381432990,6180,6180,6180,6180,129
20240627,133600,10380635770,6170,6180,6180,6170,7170
20240627,133500,10336375840,6190,6190,6190,6180,76
20240627,133400,10335906140,6180,6180,6180,6180,40
20240627,133300,10335658940,6180,6190,6190,6180,140
20240627,133200,10334793470,6190,6200,6200,6180,5437
20240627,133100,10301176610,6200,6180,6200,6180,1210
20240627,133000,10293687700,6180,6190,6200,6180,557
20240627,132900,10290240280,6190,6190,6200,6190,3376
20240627,132800,10269342820,6190,6190,6200,6190,417
20240627,132700,10266759470,6190,6200,6200,6190,36
20240627,132600,10266536370,6190,6190,6200,6190,88
20240627,132500,10265991640,6190,6190,6200,6190,465
20240627,132400,10263113280,6190,6190,6190,6190,0
20240627,132300,10263113280,6190,6180,6190,6180,1148
20240627,132200,10256012560,6190,6190,6190,6190,2
20240627,132100,10256000180,6180,6180,6180,6180,1161
20240627,132000,10248825200,6180,6180,6180,6180,923
20240627,131900,10243121060,6180,6180,6180,6180,54
20240627,131800,10242787340,6190,6190,6190,6190,204
20240627,131700,10241524580,6190,6180,6190,6170,891
20240627,131600,10236023940,6180,6190,6190,6180,73
20240627,131500,10235572630,6200,6190,6200,6170,598
20240627,131400,10231870670,6190,6190,6190,6170,3233
20240627,131300,10211863750,6190,6190,6190,6180,2345
20240627,131200,10197371610,6180,6180,6190,6170,1796
20240627,131100,10186273440,6180,6190,6190,6180,579
20240627,131000,10182695020,6200,6200,6200,6200,0
20240627,130900,10182695020,6200,6200,6200,6200,159
20240627,130800,10181709220,6190,6190,6190,6190,303
20240627,130700,10179833650,6200,6190,6200,6190,25
20240627,130600,10179678890,6190,6180,6200,6180,968
20240627,130500,10173694900,6200,6200,6200,6180,336
20240627,130400,10171614000,6200,6190,6200,6190,43
20240627,130300,10171347810,6200,6180,6200,6180,1313
20240627,130200,10163231180,6180,6160,6190,6160,407
20240627,130100,10160717000,6170,6180,6190,6170,1782
20240627,130000,10149720630,6180,6180,6180,6180,11
20240627,125900,10149652650,6190,6190,6190,6180,63
20240627,125800,10149262800,6200,6170,6200,6170,2317
20240627,125700,10134963840,6190,6170,6190,6170,1904
20240627,125600,10123208100,6170,6190,6190,6170,3983
20240627,125500,10098603770,6190,6220,6220,6190,3050
20240627,125400,10079703770,6210,6200,6220,6200,498
20240627,125300,10076610870,6200,6210,6210,6200,2825
20240627,125200,10059085770,6200,6220,6220,6200,4816
20240627,125100,10029146800,6220,6220,6230,6210,4507
20240627,125000,10001119620,6220,6240,6240,6200,10061
20240627,124900,9938533460,6240,6160,6240,6160,15193
20240627,124800,9844091420,6170,6160,6170,6150,617
20240627,124700,9840295470,6150,6160,6160,6150,2562
20240627,124600,9824518470,6160,6170,6170,6160,1428
20240627,124500,9815721010,6170,6180,6180,6170,639
20240627,124400,9811777710,6180,6170,6180,6160,395
20240627,124300,9809343740,6160,6170,6170,6160,2214
20240627,124200,9795683850,6180,6180,6180,6180,182
20240627,124100,9794559090,6190,6180,6190,6180,2001
20240627,124000,9782192900,6180,6180,6180,6180,366
20240627,123900,9779931020,6180,6170,6180,6170,307
20240627,123800,9778033770,6170,6170,6170,6170,201
20240627,123700,9776793600,6180,6170,6180,6170,243
20240627,123600,9775293890,6180,6170,6180,6170,1095
20240627,123500,9768532530,6170,6170,6170,6160,636
20240627,123400,9764609840,6170,6160,6180,6160,1633
20240627,123300,9754537050,6160,6170,6170,6160,179
20240627,123200,9753434400,6180,6180,6180,6180,181
20240627,123100,9752315820,6180,6180,6190,6180,967
20240627,123000,9746339750,6190,6190,6190,6190,18
20240627,122900,9746228330,6190,6190,6200,6190,365
20240627,122800,9743968670,6200,6180,6200,6180,874
20240627,122700,9738558950,6180,6190,6190,6180,292
20240627,122600,9736753370,6190,6180,6190,6180,2100
20240627,122500,9723758610,6180,6170,6180,6170,236
20240627,122400,9722301990,6170,6170,6170,6150,1015
20240627,122300,9716043860,6150,6160,6160,6120,10839
20240627,122200,9649571440,6160,6160,6160,6160,300
20240627,122100,9647723440,6160,6170,6170,6160,2
20240627,122000,9647711110,6160,6160,6160,6160,18
20240627,121900,9647600230,6160,6170,6170,6160,296
20240627,121800,9645776760,6170,6170,6180,6160,1296
20240627,121700,9637784890,6170,6180,6180,6170,642
20240627,121600,9633823740,6180,6180,6180,6180,599
20240627,121500,9630121920,6180,6190,6190,6180,1066
20240627,121400,9623528380,6190,6190,6190,6190,232
20240627,121300,9622092300,6190,6200,6200,6190,634
20240627,121200,9618165840,6210,6200,6210,6200,71
20240627,121100,9617725620,6200,6190,6200,6190,728
20240627,121000,9613213090,6200,6190,6210,6190,1209
20240627,120900,9605717300,6210,6200,6210,6200,1333
20240627,120800,9597452690,6200,6170,6200,6170,1350
20240627,120700,9589110190,6170,6170,6170,6170,152
20240627,120600,9588172350,6170,6190,6200,6170,1541
20240627,120500,9578655830,6200,6200,6200,6200,1
20240627,120400,9578649630,6190,6180,6200,6180,2509
20240627,120300,9563122030,6180,6170,6180,6170,62
20240627,120200,9562739010,6190,6190,6190,6180,1600
20240627,120100,9552850650,6190,6180,6190,6180,29
20240627,120000,9552671390,6180,6180,6190,6180,16
20240627,115900,9552572500,6180,6200,6200,6180,115
20240627,115800,9551860020,6200,6190,6200,6190,1520
20240627,115700,9542439330,6190,6170,6190,6170,15
20240627,115600,9542346650,6180,6170,6180,6170,62
20240627,115500,9541964090,6180,6180,6180,6180,574
20240627,115400,9538416770,6180,6180,6180,6180,1888
20240627,115300,9526748930,6170,6170,6180,6170,2032
20240627,115200,9514203020,6170,6160,6170,6160,219
20240627,115100,9512853970,6160,6150,6160,6150,2450
20240627,115000,9497769490,6150,6150,6160,6150,1768
20240627,114900,9486895480,6150,6150,6150,6140,455
20240627,114800,9484099770,6140,6140,6140,6140,0
20240627,114700,9484099770,6140,6140,6150,6140,205
20240627,114600,9482841060,6140,6150,6150,6130,565
20240627,114500,9479375490,6140,6130,6140,6130,1064
20240627,114400,9472848050,6130,6130,6130,6130,387
20240627,114300,9470475740,6130,6140,6140,6130,712
20240627,114200,9466108130,6140,6150,6150,6140,1188
20240627,114100,9458813690,6150,6160,6160,6140,1729
20240627,114000,9448174340,6160,6150,6160,6140,1479
20240627,113900,9439078500,6150,6140,6150,6130,4428
20240627,113800,9411884060,6150,6140,6150,6130,2803
20240627,113700,9394672620,6140,6150,6160,6130,15767
20240627,113600,9297830650,6150,6160,6160,6150,1372
20240627,113500,9289387040,6160,6160,6170,6160,3462
20240627,113400,9268061110,6170,6170,6180,6170,1280
20240627,113300,9260162690,6170,6170,6180,6170,446
20240627,113200,9257409690,6170,6170,6180,6170,411
20240627,113100,9254873780,6170,6170,6170,6170,79
20240627,113000,9254386350,6180,6180,6190,6180,639
20240627,112900,9250437320,6180,6180,6180,6170,949
20240627,112800,9244573000,6180,6170,6180,6170,195
20240627,112700,9243367910,6180,6170,6180,6170,2174
20240627,112600,9229954280,6180,6180,6180,6180,301
20240627,112500,9228094100,6170,6170,6180,6170,1858
20240627,112400,9216630090,6180,6160,6180,6160,368
20240627,112300,9214359310,6160,6170,6170,6160,660
20240627,112200,9210289110,6170,6190,6190,6170,136
20240627,112100,9209447560,6190,6170,6190,6170,789
20240627,112000,9204574720,6170,6180,6180,6170,1963
20240627,111900,9192453010,6170,6160,6170,6160,399
20240627,111800,9189991830,6160,6160,6160,6160,1001
20240627,111700,9183825670,6160,6170,6180,6160,2113
20240627,111600,9170792460,6170,6180,6180,6150,1327
20240627,111500,9162607860,6180,6190,6190,6160,1969
20240627,111400,9150432710,6190,6170,6190,6150,9524
20240627,111300,9091755460,6180,6180,6180,6170,1069
20240627,111200,9085151300,6190,6180,6190,6180,1008
20240627,111100,9078917760,6180,6170,6180,6160,1750
20240627,111000,9068117390,6170,6170,6180,6160,8293
20240627,110900,9017012220,6170,6180,6190,6170,8694
20240627,110800,8963318450,6180,6170,6190,6170,5498
20240627,110700,8929344550,6200,6210,6210,6170,12897
20240627,110600,8849636870,6210,6210,6210,6190,5103
20240627,110500,8817979250,6210,6230,6230,6210,742
20240627,110400,8813364030,6230,6230,6240,6230,4705
20240627,110300,8784031790,6230,6230,6240,6230,124
20240627,110200,8783258110,6230,6230,6230,6220,711
20240627,110100,8778828680,6230,6220,6240,6220,2611
20240627,110000,8762567150,6230,6230,6240,6220,3107
20240627,105900,8743215080,6230,6210,6240,6210,4201
20240627,105800,8717054540,6200,6210,6220,6190,7014
20240627,105700,8673579260,6190,6220,6220,6190,14820
20240627,105600,8581583060,6220,6210,6230,6210,2031
20240627,105500,8568943410,6220,6230,6230,6210,8277
20240627,105400,8517482310,6220,6240,6240,6220,5725
20240627,105300,8481838120,6240,6240,6250,6240,6684
20240627,105200,8440127660,6240,6250,6250,6230,10298
20240627,105100,8375858090,6250,6260,6260,6250,9098
20240627,105000,8318986210,6260,6260,6270,6250,7308
20240627,104900,8273281670,6260,6280,6280,6260,2463
20240627,104800,8257844770,6280,6270,6280,6270,1321
20240627,104700,8249553540,6280,6260,6280,6260,2788
20240627,104600,8232096270,6260,6300,6300,6260,1564
20240627,104500,8222288670,6270,6290,6300,6270,1791
20240627,104400,8211051810,6290,6270,6290,6270,2323
20240627,104300,8196475320,6270,6270,6280,6260,4096
20240627,104200,8170794630,6270,6280,6280,6260,2116
20240627,104100,8157529620,6270,6270,6280,6260,5800
20240627,104000,8121170340,6280,6290,6300,6270,12477
20240627,103900,8042812090,6290,6290,6300,6290,821
20240627,103800,8037641810,6300,6320,6340,6290,12176
20240627,103700,7960800270,6340,6330,6340,6320,5806
20240627,103600,7924022830,6320,6320,6330,6320,780
20240627,103500,7919088980,6320,6340,6340,6320,3366
20240627,103400,7897789250,6340,6320,6350,6310,12838
20240627,103300,7816504900,6320,6310,6320,6300,2309
20240627,103200,7801950650,6310,6300,6310,6290,3280
20240627,103100,7781282020,6300,6290,6310,6290,1453
20240627,103000,7772127350,6290,6300,6300,6290,338
20240627,102900,7770000820,6290,6290,6320,6290,2847
20240627,102800,7752090200,6290,6320,6330,6280,9892
20240627,102700,7689742210,6330,6290,6340,6280,29337
20240627,102600,7504673850,6290,6280,6290,6270,7971
20240627,102500,7454615320,6280,6290,6300,6280,9633
20240627,102400,7394030250,6290,6300,6300,6290,7781
20240627,102300,7345026980,6300,6310,6310,6300,4743
20240627,102200,7315120750,6310,6310,6320,6300,8421
20240627,102100,7261969590,6310,6310,6320,6310,6118
20240627,102000,7223353530,6310,6330,6340,6310,10553
20240627,101900,7156555210,6340,6310,6340,6310,8429
20240627,101800,7103251080,6310,6300,6320,6290,7363
20240627,101700,7056831780,6310,6270,6310,6270,10872
20240627,101600,6988418680,6270,6290,6290,6260,27877
20240627,101500,6813410800,6290,6300,6310,6290,9299
20240627,101400,6754792080,6300,6320,6330,6300,11196
20240627,101300,6684186470,6330,6310,6330,6310,4451
20240627,101200,6656066940,6310,6320,6320,6300,10982
20240627,101100,6586769370,6310,6340,6350,6300,17994
20240627,101000,6472973780,6340,6330,6350,6320,10932
20240627,100900,6403670020,6330,6330,6340,6320,19013
20240627,100800,6283307740,6330,6350,6380,6320,50616
20240627,100700,5961375120,6360,6280,6370,6280,70530
20240627,100600,5514806020,6280,6290,6310,6280,30139
20240627,100500,5325150660,6290,6330,6340,6290,42026
20240627,100400,5059751310,6340,6330,6340,6310,45233
20240627,100300,4773418150,6330,6320,6340,6280,55766
20240627,100200,4421325710,6310,6270,6340,6250,82765
20240627,100100,3900848330,6260,6270,6280,6250,57637
20240627,100000,3539509600,6270,6170,6280,6170,103126
20240627,095900,2897510330,6170,6150,6170,6150,6288
20240627,095800,2858814960,6140,6140,6140,6130,4510
20240627,095700,2831125100,6140,6130,6140,6130,807
20240627,095600,2826175410,6130,6130,6130,6120,239
20240627,095500,2824710400,6130,6130,6130,6120,2722
20240627,095400,2808024920,6120,6130,6130,6120,1478
20240627,095300,2798969340,6120,6140,6140,6120,7233
20240627,095200,2754679130,6130,6140,6140,6130,458
20240627,095100,2751870220,6140,6130,6140,6130,1893
20240627,095000,2740254740,6130,6120,6130,6120,1469
20240627,094900,2731257780,6130,6130,6130,6120,3870
20240627,094800,2707544120,6130,6140,6140,6120,1708
20240627,094700,2697074030,6140,6120,6140,6120,6840
20240627,094600,2655169070,6120,6120,6130,6120,891
20240627,094500,2649713900,6130,6140,6140,6120,3770
20240627,094400,2626622800,6140,6130,6140,6120,7246
20240627,094300,2582218790,6130,6130,6140,6130,8152
20240627,094200,2532246710,6140,6160,6160,6140,10855
20240627,094100,2465564330,6150,6150,6160,6150,8065
20240627,094000,2415950020,6150,6170,6180,6150,44367
20240627,093900,2142235310,6180,6170,6190,6150,28001
20240627,093800,1969476390,6160,6180,6210,6160,69747
20240627,093700,1538024690,6190,6130,6190,6120,34082
20240627,093600,1328014610,6120,6150,6160,6100,23086
20240627,093500,1186375990,6130,6130,6170,6100,49674
20240627,093400,881413770,6130,6030,6130,6030,17506
20240627,093300,775132580,6030,6040,6040,6030,986
20240627,093200,769186300,6040,6050,6050,6040,3775
20240627,093100,746376740,6050,6040,6050,6040,2274
20240627,093000,732636750,6040,6010,6040,6010,10322
20240627,092900,670297630,6010,6030,6030,6010,1276
20240627,092800,662627970,6010,6030,6030,6010,848
20240627,092700,657522330,6030,6040,6040,6010,2240
20240627,092600,644000740,6040,6030,6040,6010,9411
20240627,092500,587289550,6020,6030,6030,6020,3816
20240627,092400,564303430,6040,6030,6060,6030,3344
20240627,092300,544066930,6030,6030,6050,6030,237
20240627,092200,542637790,6010,6010,6030,6010,841
20240627,092100,537583260,6010,6020,6030,6010,5251
20240627,092000,506022120,6010,6030,6030,6010,1797
20240627,091900,495209820,6020,6050,6050,6020,3380
20240627,091800,474855140,6020,6060,6060,6020,1264
20240627,091700,467225700,6060,6050,6060,6050,764
20240627,091600,462603090,6060,6070,6070,6050,1935
20240627,091500,450874080,6070,6050,6070,6050,441
20240627,091400,448200120,6040,6000,6040,6000,6737
20240627,091300,407630340,6000,6020,6030,6000,5219
20240627,091200,376249900,6030,6040,6040,6030,3316
20240627,091100,356243340,6040,6020,6040,6020,1553
20240627,091000,346870180,6020,6020,6020,6020,1024
20240627,090900,340705700,6030,6020,6030,6020,100
20240627,090800,340102710,6030,6040,6040,6020,397
20240627,090700,337708940,6040,6010,6040,6010,254
20240627,090600,336177930,6010,6020,6040,6000,13978
20240627,090500,252083030,6050,6040,6070,6020,7628
20240627,090400,206078950,6040,6030,6050,6030,1110
20240627,090300,199372610,6030,6050,6070,6030,5083
20240627,090200,168607120,6040,5970,6040,5960,10852
20240627,090100,103594400,5970,6000,6020,5970,9314
20240627,090000,47778740,6000,6010,6010,5990,7421