KissMeData/024110/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,190900,10101089530,13710,13710,13710,13710,52662
20240627,190800,10101089530,13710,13710,13710,13710,0
20240627,190700,10101089530,13710,13710,13710,13710,0
20240627,190600,10101089530,13710,13710,13710,13710,0
20240627,190500,10101089530,13710,13710,13710,13710,0
20240627,190400,10101089530,13710,13710,13710,13710,0
20240627,190300,10101089530,13710,13710,13710,13710,0
20240627,190200,10101089530,13710,13710,13710,13710,0
20240627,190100,10101089530,13710,13710,13710,13710,0
20240627,190000,10101089530,13710,13710,13710,13710,0
20240627,185900,10101089530,13710,13710,13710,13710,0
20240627,185800,10101089530,13710,13710,13710,13710,0
20240627,185700,10101089530,13710,13710,13710,13710,0
20240627,185600,10101089530,13710,13710,13710,13710,0
20240627,185500,10101089530,13710,13710,13710,13710,0
20240627,185400,10101089530,13710,13710,13710,13710,0
20240627,185300,10101089530,13710,13710,13710,13710,0
20240627,185200,10101089530,13710,13710,13710,13710,0
20240627,185100,10101089530,13710,13710,13710,13710,0
20240627,185000,10101089530,13710,13710,13710,13710,0
20240627,184900,10101089530,13710,13710,13710,13710,0
20240627,184800,10101089530,13710,13710,13710,13710,0
20240627,184700,10101089530,13710,13710,13710,13710,0
20240627,184600,10101089530,13710,13710,13710,13710,0
20240627,184500,10101089530,13710,13710,13710,13710,0
20240627,184400,10101089530,13710,13710,13710,13710,0
20240627,184300,10101089530,13710,13710,13710,13710,0
20240627,184200,10101089530,13710,13710,13710,13710,0
20240627,184100,10101089530,13710,13710,13710,13710,0
20240627,184000,10101089530,13710,13710,13710,13710,0
20240627,183900,10101089530,13710,13710,13710,13710,52662
20240627,183800,10101089530,13710,13710,13710,13710,0
20240627,183700,10101089530,13710,13710,13710,13710,0
20240627,183600,10101089530,13710,13710,13710,13710,0
20240627,183500,10101089530,13710,13710,13710,13710,0
20240627,183400,10101089530,13710,13710,13710,13710,0
20240627,183300,10101089530,13710,13710,13710,13710,0
20240627,183200,10101089530,13710,13710,13710,13710,0
20240627,183100,10101089530,13710,13710,13710,13710,0
20240627,183000,10101089530,13710,13710,13710,13710,0
20240627,182900,10101089530,13710,13710,13710,13710,0
20240627,182800,10101089530,13710,13710,13710,13710,0
20240627,182700,10101089530,13710,13710,13710,13710,0
20240627,182600,10101089530,13710,13710,13710,13710,0
20240627,182500,10101089530,13710,13710,13710,13710,0
20240627,182400,10101089530,13710,13710,13710,13710,0
20240627,182300,10101089530,13710,13710,13710,13710,0
20240627,182200,10101089530,13710,13710,13710,13710,0
20240627,182100,10101089530,13710,13710,13710,13710,0
20240627,182000,10101089530,13710,13710,13710,13710,0
20240627,181900,10101089530,13710,13710,13710,13710,0
20240627,181800,10101089530,13710,13710,13710,13710,0
20240627,181700,10101089530,13710,13710,13710,13710,0
20240627,181600,10101089530,13710,13710,13710,13710,0
20240627,181500,10101089530,13710,13710,13710,13710,0
20240627,181400,10101089530,13710,13710,13710,13710,0
20240627,181300,10101089530,13710,13710,13710,13710,0
20240627,181200,10101089530,13710,13710,13710,13710,0
20240627,181100,10101089530,13710,13710,13710,13710,0
20240627,181000,10101089530,13710,13710,13710,13710,0
20240627,180900,10101089530,13710,13710,13710,13710,52662
20240627,180800,10101089530,13710,13710,13710,13710,0
20240627,180700,10101089530,13710,13710,13710,13710,0
20240627,180600,10101089530,13710,13710,13710,13710,0
20240627,180500,10101089530,13710,13710,13710,13710,0
20240627,180400,10101089530,13710,13710,13710,13710,0
20240627,180300,10101089530,13710,13710,13710,13710,0
20240627,180200,10101089530,13710,13710,13710,13710,0
20240627,180100,10101089530,13710,13710,13710,13710,0
20240627,180000,10101089530,13710,13710,13710,13710,0
20240627,175900,10101089530,13710,13710,13710,13710,0
20240627,175800,10101089530,13710,13710,13710,13710,0
20240627,175700,10101089530,13710,13710,13710,13710,0
20240627,175600,10101089530,13710,13710,13710,13710,0
20240627,175500,10101089530,13710,13710,13710,13710,0
20240627,175400,10101089530,13710,13710,13710,13710,0
20240627,175300,10101089530,13710,13710,13710,13710,0
20240627,175200,10101089530,13710,13710,13710,13710,0
20240627,175100,10101089530,13710,13710,13710,13710,0
20240627,175000,10101089530,13710,13710,13710,13710,0
20240627,174900,10101089530,13710,13710,13710,13710,0
20240627,174800,10101089530,13710,13710,13710,13710,0
20240627,174700,10101089530,13710,13710,13710,13710,0
20240627,174600,10101089530,13710,13710,13710,13710,0
20240627,174500,10101089530,13710,13710,13710,13710,0
20240627,174400,10101089530,13710,13710,13710,13710,0
20240627,174300,10101089530,13710,13710,13710,13710,0
20240627,174200,10101089530,13710,13710,13710,13710,0
20240627,174100,10101089530,13710,13710,13710,13710,0
20240627,174000,10101089530,13710,13710,13710,13710,0
20240627,173900,10101089530,13710,13710,13710,13710,52662
20240627,173800,10101089530,13710,13710,13710,13710,0
20240627,173700,10101089530,13710,13710,13710,13710,0
20240627,173600,10101089530,13710,13710,13710,13710,0
20240627,173500,10101089530,13710,13710,13710,13710,0
20240627,173400,10101089530,13710,13710,13710,13710,0
20240627,173300,10101089530,13710,13710,13710,13710,0
20240627,173200,10101089530,13710,13710,13710,13710,0
20240627,173100,10101089530,13710,13710,13710,13710,0
20240627,173000,10101089530,13710,13710,13710,13710,0
20240627,172900,10101089530,13710,13710,13710,13710,0
20240627,172800,10101089530,13710,13710,13710,13710,0
20240627,172700,10101089530,13710,13710,13710,13710,0
20240627,172600,10101089530,13710,13710,13710,13710,0
20240627,172500,10101089530,13710,13710,13710,13710,0
20240627,172400,10101089530,13710,13710,13710,13710,0
20240627,172300,10101089530,13710,13710,13710,13710,0
20240627,172200,10101089530,13710,13710,13710,13710,0
20240627,172100,10101089530,13710,13710,13710,13710,0
20240627,172000,10101089530,13710,13710,13710,13710,0
20240627,171900,10101089530,13710,13710,13710,13710,0
20240627,171800,10101089530,13710,13710,13710,13710,0
20240627,171700,10101089530,13710,13710,13710,13710,0
20240627,171600,10101089530,13710,13710,13710,13710,0
20240627,171500,10101089530,13710,13710,13710,13710,0
20240627,171400,10101089530,13710,13710,13710,13710,0
20240627,171300,10101089530,13710,13710,13710,13710,0
20240627,171200,10101089530,13710,13710,13710,13710,0
20240627,171100,10101089530,13710,13710,13710,13710,0
20240627,171000,10101089530,13710,13710,13710,13710,0
20240627,170900,10101089530,13710,13710,13710,13710,52662
20240627,170800,10101089530,13710,13710,13710,13710,0
20240627,170700,10101089530,13710,13710,13710,13710,0
20240627,170600,10101089530,13710,13710,13710,13710,0
20240627,170500,10101089530,13710,13710,13710,13710,0
20240627,170400,10101089530,13710,13710,13710,13710,0
20240627,170300,10101089530,13710,13710,13710,13710,0
20240627,170200,10101089530,13710,13710,13710,13710,0
20240627,170100,10101089530,13710,13710,13710,13710,0
20240627,170000,10101089530,13710,13710,13710,13710,0
20240627,165900,10101089530,13710,13710,13710,13710,0
20240627,165800,10101089530,13710,13710,13710,13710,0
20240627,165700,10101089530,13710,13710,13710,13710,0
20240627,165600,10101089530,13710,13710,13710,13710,0
20240627,165500,10101089530,13710,13710,13710,13710,0
20240627,165400,10101089530,13710,13710,13710,13710,0
20240627,165300,10101089530,13710,13710,13710,13710,0
20240627,165200,10101089530,13710,13710,13710,13710,0
20240627,165100,10101089530,13710,13710,13710,13710,0
20240627,165000,10101089530,13710,13710,13710,13710,0
20240627,164900,10101089530,13710,13710,13710,13710,0
20240627,164800,10101089530,13710,13710,13710,13710,0
20240627,164700,10101089530,13710,13710,13710,13710,0
20240627,164600,10101089530,13710,13710,13710,13710,0
20240627,164500,10101089530,13710,13710,13710,13710,0
20240627,164400,10101089530,13710,13710,13710,13710,0
20240627,164300,10101089530,13710,13710,13710,13710,0
20240627,164200,10101089530,13710,13710,13710,13710,0
20240627,164100,10101089530,13710,13710,13710,13710,0
20240627,164000,10101089530,13710,13710,13710,13710,0
20240627,163900,10101089530,13710,13710,13710,13710,52662
20240627,163800,10101089530,13710,13710,13710,13710,0
20240627,163700,10101089530,13710,13710,13710,13710,0
20240627,163600,10101089530,13710,13710,13710,13710,0
20240627,163500,10101089530,13710,13710,13710,13710,0
20240627,163400,10101089530,13710,13710,13710,13710,0
20240627,163300,10101089530,13710,13710,13710,13710,0
20240627,163200,10101089530,13710,13710,13710,13710,0
20240627,163100,10101089530,13710,13710,13710,13710,0
20240627,163000,10101089530,13710,13710,13710,13710,0
20240627,162900,10101089530,13710,13710,13710,13710,0
20240627,162800,10101089530,13710,13710,13710,13710,0
20240627,162700,10101089530,13710,13710,13710,13710,0
20240627,162600,10101089530,13710,13710,13710,13710,0
20240627,162500,10101089530,13710,13710,13710,13710,0
20240627,162400,10101089530,13710,13710,13710,13710,0
20240627,162300,10101089530,13710,13710,13710,13710,0
20240627,162200,10101089530,13710,13710,13710,13710,0
20240627,162100,10101089530,13710,13710,13710,13710,0
20240627,162000,10101089530,13710,13710,13710,13710,0
20240627,161900,10101089530,13710,13710,13710,13710,0
20240627,161800,10101089530,13710,13710,13710,13710,0
20240627,161700,10101089530,13710,13710,13710,13710,0
20240627,161600,10101089530,13710,13710,13710,13710,0
20240627,161500,10101089530,13710,13710,13710,13710,0
20240627,161400,10101089530,13710,13710,13710,13710,0
20240627,161300,10101089530,13710,13710,13710,13710,0
20240627,161200,10101089530,13710,13710,13710,13710,0
20240627,161100,10101089530,13710,13710,13710,13710,0
20240627,161000,10101089530,13710,13710,13710,13710,0
20240627,160900,10101089530,13710,13710,13710,13710,52662
20240627,160800,10101089530,13710,13710,13710,13710,0
20240627,160700,10101089530,13710,13710,13710,13710,0
20240627,160600,10101089530,13710,13710,13710,13710,0
20240627,160500,10101089530,13710,13710,13710,13710,0
20240627,160400,10101089530,13710,13710,13710,13710,0
20240627,160300,10101089530,13710,13710,13710,13710,0
20240627,160200,10101089530,13710,13710,13710,13710,0
20240627,160100,10101089530,13710,13710,13710,13710,0
20240627,160000,10101089530,13710,13710,13710,13710,0
20240627,155900,10101089530,13710,13710,13710,13710,0
20240627,155800,10101089530,13710,13710,13710,13710,0
20240627,155700,10101089530,13710,13710,13710,13710,0
20240627,155600,10101089530,13710,13710,13710,13710,0
20240627,155500,10101089530,13710,13710,13710,13710,0
20240627,155400,10101089530,13710,13710,13710,13710,0
20240627,155300,10101089530,13710,13710,13710,13710,0
20240627,155200,10101089530,13710,13710,13710,13710,0
20240627,155100,10101089530,13710,13710,13710,13710,0
20240627,155000,10101089530,13710,13710,13710,13710,0
20240627,154900,10101089530,13710,13710,13710,13710,0
20240627,154800,10101089530,13710,13710,13710,13710,0
20240627,154700,10101089530,13710,13710,13710,13710,0
20240627,154600,10101089530,13710,13710,13710,13710,0
20240627,154500,10101089530,13710,13710,13710,13710,0
20240627,154400,10101089530,13710,13710,13710,13710,0
20240627,154300,10101089530,13710,13710,13710,13710,0
20240627,154200,10101089530,13710,13710,13710,13710,0
20240627,154100,10101089530,13710,13710,13710,13710,0
20240627,154000,10101089530,13710,13710,13710,13710,0
20240627,153900,10101089530,13710,13710,13710,13710,52662
20240627,153800,10101089530,13710,13710,13710,13710,0
20240627,153700,10101089530,13710,13710,13710,13710,0
20240627,153600,10101089530,13710,13710,13710,13710,0
20240627,153500,10101089530,13710,13710,13710,13710,0
20240627,153400,10101089530,13710,13710,13710,13710,0
20240627,153300,10101089530,13710,13710,13710,13710,0
20240627,153200,10101089530,13710,13710,13710,13710,0
20240627,153100,10101089530,13710,13710,13710,13710,0
20240627,153000,10101089530,13710,13710,13710,13710,52662
20240627,152900,9379093510,13700,13700,13700,13700,0
20240627,152800,9379093510,13700,13700,13700,13700,0
20240627,152700,9379093510,13700,13700,13700,13700,0
20240627,152600,9379093510,13700,13700,13700,13700,0
20240627,152500,9379093510,13700,13700,13700,13700,0
20240627,152400,9379093510,13700,13700,13700,13700,0
20240627,152300,9379093510,13700,13700,13700,13700,0
20240627,152200,9379093510,13700,13700,13700,13700,0
20240627,152100,9379093510,13700,13700,13700,13700,0
20240627,152000,9379093510,13700,13700,13700,13700,0
20240627,151900,9379093510,13700,13700,13710,13690,1993
20240627,151800,9351788130,13700,13700,13700,13690,3552
20240627,151700,9303126480,13700,13700,13700,13690,508
20240627,151600,9296166930,13700,13680,13700,13680,3552
20240627,151500,9247537080,13690,13690,13690,13680,673
20240627,151400,9238323790,13690,13680,13690,13680,3834
20240627,151300,9185839510,13680,13690,13690,13680,388
20240627,151200,9180527890,13690,13690,13690,13680,983
20240627,151100,9167071030,13690,13680,13690,13670,2835
20240627,151000,9128285800,13670,13670,13680,13670,605
20240627,150900,9120009480,13670,13670,13680,13660,2211
20240627,150800,9089770570,13680,13650,13680,13650,1859
20240627,150700,9064372480,13650,13670,13670,13650,764
20240627,150600,9053936600,13660,13650,13660,13650,170
20240627,150500,9051614850,13650,13650,13660,13650,1701
20240627,150400,9028381870,13660,13660,13680,13660,5169
20240627,150300,8957739560,13670,13670,13670,13660,784
20240627,150200,8947023470,13670,13670,13670,13660,407
20240627,150100,8941461010,13660,13660,13670,13660,234
20240627,150000,8938263130,13650,13650,13670,13650,1756
20240627,145900,8914286710,13660,13650,13670,13650,1288
20240627,145800,8896695360,13660,13650,13670,13650,674
20240627,145700,8887490630,13650,13650,13670,13650,799
20240627,145600,8876580050,13650,13660,13670,13650,1544
20240627,145500,8855489730,13660,13680,13680,13660,955
20240627,145400,8842438430,13670,13660,13680,13660,1438
20240627,145300,8822783610,13670,13660,13670,13660,905
20240627,145200,8810418550,13660,13660,13670,13660,1013
20240627,145100,8796575880,13660,13660,13670,13660,705
20240627,145000,8786944190,13670,13660,13670,13660,417
20240627,144900,8781246780,13660,13660,13670,13660,1070
20240627,144800,8766628600,13660,13670,13670,13660,684
20240627,144700,8757283940,13660,13660,13670,13660,802
20240627,144600,8746326490,13660,13650,13670,13650,902
20240627,144500,8734009100,13660,13650,13670,13650,589
20240627,144400,8725964980,13660,13660,13660,13650,486
20240627,144300,8719328870,13660,13650,13670,13650,788
20240627,144200,8708568390,13660,13650,13670,13640,4712
20240627,144100,8644221120,13650,13670,13680,13650,3773
20240627,144000,8592689710,13670,13670,13680,13670,622
20240627,143900,8584185510,13670,13670,13680,13670,1005
20240627,143800,8570445300,13670,13680,13680,13670,857
20240627,143700,8558729390,13680,13660,13680,13650,1224
20240627,143600,8542002190,13660,13660,13660,13650,646
20240627,143500,8533180580,13660,13670,13670,13660,643
20240627,143400,8524395410,13680,13660,13680,13660,934
20240627,143300,8511635360,13670,13660,13670,13660,637
20240627,143200,8502932120,13670,13670,13670,13650,661
20240627,143100,8493902520,13670,13620,13670,13620,5143
20240627,143000,8423674950,13630,13650,13650,13630,2821
20240627,142900,8385199400,13650,13640,13650,13640,715
20240627,142800,8375444860,13640,13650,13650,13640,662
20240627,142700,8366413990,13650,13640,13660,13640,818
20240627,142600,8355253060,13640,13650,13650,13640,897
20240627,142500,8343015080,13650,13640,13650,13640,2317
20240627,142400,8311388160,13650,13650,13650,13640,914
20240627,142300,8298917710,13640,13650,13650,13640,580
20240627,142200,8291005600,13640,13640,13640,13640,706
20240627,142100,8281375760,13650,13630,13650,13630,3289
20240627,142000,8236541100,13640,13630,13640,13630,509
20240627,141900,8229602870,13630,13630,13660,13620,4662
20240627,141800,8165989330,13630,13640,13650,13630,1562
20240627,141700,8144687870,13640,13660,13660,13640,774
20240627,141600,8134127150,13640,13650,13660,13640,613
20240627,141500,8125758470,13660,13670,13670,13650,790
20240627,141400,8114973880,13670,13670,13670,13650,622
20240627,141300,8106479050,13670,13640,13670,13640,1008
20240627,141200,8092717180,13640,13650,13660,13640,636
20240627,141100,8084036460,13660,13660,13670,13660,893
20240627,141000,8071837470,13670,13660,13670,13660,1312
20240627,140900,8053905120,13660,13660,13670,13660,1781
20240627,140800,8029576600,13670,13640,13670,13640,671
20240627,140700,8020415200,13660,13640,13660,13640,603
20240627,140600,8012186100,13640,13640,13650,13630,1920
20240627,140500,7985995600,13650,13650,13660,13650,483
20240627,140400,7979402640,13650,13640,13650,13640,761
20240627,140300,7969017780,13650,13660,13660,13650,704
20240627,140200,7959406300,13660,13660,13660,13660,438
20240627,140100,7953423220,13660,13660,13680,13650,713
20240627,140000,7943683240,13650,13660,13670,13650,1508
20240627,135900,7923081280,13660,13640,13660,13640,2214
20240627,135800,7892844750,13650,13650,13660,13640,581
20240627,135700,7884916740,13650,13660,13660,13650,617
20240627,135600,7876494030,13650,13650,13650,13650,561
20240627,135500,7868836380,13660,13670,13670,13640,2357
20240627,135400,7836646690,13680,13670,13680,13670,603
20240627,135300,7828403000,13680,13650,13680,13650,1564
20240627,135200,7807033530,13650,13650,13660,13650,894
20240627,135100,7794828720,13660,13650,13670,13650,689
20240627,135000,7785419260,13670,13670,13670,13650,783
20240627,134900,7774721240,13650,13680,13680,13650,330
20240627,134800,7770214410,13680,13660,13680,13650,3888
20240627,134700,7717087320,13660,13660,13660,13650,487
20240627,134600,7710434920,13670,13650,13670,13640,2970
20240627,134500,7669858600,13640,13650,13650,13640,539
20240627,134400,7662503860,13640,13640,13650,13640,1116
20240627,134300,7647274670,13650,13640,13650,13630,744
20240627,134200,7637128320,13640,13640,13650,13630,858
20240627,134100,7625425220,13640,13650,13650,13640,1094
20240627,134000,7610494120,13670,13650,13680,13650,2910
20240627,133900,7570720190,13680,13680,13680,13680,2101
20240627,133800,7541978510,13680,13670,13680,13660,1155
20240627,133700,7526189890,13680,13680,13680,13680,298
20240627,133600,7522113250,13680,13680,13690,13680,52
20240627,133500,7521401510,13680,13690,13690,13680,580
20240627,133400,7513465820,13680,13680,13690,13680,129
20240627,133300,7511700020,13680,13670,13680,13670,1353
20240627,133200,7493191820,13670,13660,13670,13660,3363
20240627,133100,7447223880,13670,13660,13670,13660,3488
20240627,133000,7399557810,13660,13650,13660,13650,672
20240627,132900,7390378600,13650,13650,13660,13650,268
20240627,132800,7386719650,13650,13650,13660,13650,90
20240627,132700,7385491100,13650,13660,13660,13650,58
20240627,132600,7384699380,13650,13640,13660,13640,950
20240627,132500,7371732130,13640,13640,13650,13640,193
20240627,132400,7369099570,13650,13650,13650,13640,447
20240627,132300,7362998540,13650,13650,13660,13650,119
20240627,132200,7361374120,13650,13650,13660,13650,440
20240627,132100,7355367520,13650,13650,13660,13650,174
20240627,132000,7352992410,13660,13650,13660,13650,181
20240627,131900,7350521590,13650,13650,13650,13650,174
20240627,131800,7348146490,13650,13650,13650,13650,167
20240627,131700,7345866940,13650,13650,13660,13650,2232
20240627,131600,7315399540,13660,13660,13660,13650,313
20240627,131500,7311125710,13660,13650,13660,13650,324
20240627,131400,7306701580,13650,13650,13660,13650,237
20240627,131300,7303466330,13650,13650,13660,13650,405
20240627,131200,7297935980,13650,13650,13660,13650,307
20240627,131100,7293744210,13660,13660,13660,13650,132
20240627,131000,7291941150,13660,13650,13660,13650,320
20240627,130900,7287570610,13650,13660,13660,13650,39
20240627,130800,7287037900,13650,13650,13660,13650,104
20240627,130700,7285617480,13650,13640,13650,13640,2031
20240627,130600,7257914620,13630,13630,13640,13630,23
20240627,130500,7257601120,13630,13630,13630,13630,2
20240627,130400,7257573860,13630,13620,13630,13620,62
20240627,130300,7256728890,13630,13640,13660,13620,1612
20240627,130200,7234738660,13650,13640,13650,13640,100
20240627,130100,7233373920,13640,13650,13650,13630,115
20240627,130000,7231805330,13650,13620,13650,13620,1406
20240627,125900,7212640400,13630,13630,13630,13620,1540
20240627,125800,7191650250,13630,13620,13630,13620,1993
20240627,125700,7164486570,13630,13640,13640,13630,4286
20240627,125600,7106041400,13640,13640,13650,13640,246
20240627,125500,7102685910,13650,13640,13650,13640,214
20240627,125400,7099765670,13640,13640,13650,13640,293
20240627,125300,7095767480,13640,13640,13650,13640,445
20240627,125200,7089697120,13640,13650,13660,13640,2927
20240627,125100,7049758950,13650,13650,13660,13650,180
20240627,125000,7047301260,13650,13660,13660,13650,140
20240627,124900,7045389320,13660,13640,13660,13640,2311
20240627,124800,7013837600,13650,13640,13650,13640,382
20240627,124700,7008624180,13640,13640,13650,13640,105
20240627,124600,7007191970,13640,13640,13650,13640,132
20240627,124500,7005391420,13640,13640,13650,13640,126
20240627,124400,7003672760,13640,13640,13650,13640,151
20240627,124300,7001612290,13650,13640,13650,13640,2630
20240627,124200,6965730750,13630,13630,13640,13630,135
20240627,124100,6963889890,13640,13630,13640,13630,54
20240627,124000,6963153350,13630,13640,13640,13630,436
20240627,123900,6957209570,13630,13630,13630,13630,217
20240627,123800,6954251860,13630,13630,13640,13630,53
20240627,123700,6953529410,13630,13620,13630,13620,316
20240627,123600,6949222950,13630,13630,13640,13630,1100
20240627,123500,6934229850,13630,13630,13640,13630,172
20240627,123400,6931885480,13630,13630,13640,13630,363
20240627,123300,6926937730,13630,13630,13640,13630,140
20240627,123200,6925029510,13630,13630,13640,13630,381
20240627,123100,6919835850,13630,13630,13640,13630,193
20240627,123000,6917204310,13630,13630,13640,13630,220
20240627,122900,6914204660,13630,13630,13630,13630,312
20240627,122800,6909952100,13630,13630,13640,13630,571
20240627,122700,6902169310,13630,13630,13640,13630,211
20240627,122600,6899292310,13640,13630,13640,13630,852
20240627,122500,6887676960,13630,13630,13640,13630,186
20240627,122400,6885141000,13630,13630,13640,13630,128
20240627,122300,6883396310,13630,13630,13640,13630,344
20240627,122200,6878706840,13640,13630,13640,13630,96
20240627,122100,6877398260,13640,13640,13640,13630,115
20240627,122000,6875829880,13630,13600,13630,13600,2465
20240627,121900,6842274640,13600,13610,13610,13600,111
20240627,121800,6840764810,13600,13600,13610,13600,127
20240627,121700,6839037590,13600,13600,13610,13600,120
20240627,121600,6837405360,13600,13610,13610,13600,962
20240627,121500,6824316420,13610,13620,13620,13610,159
20240627,121400,6822152240,13610,13610,13620,13610,157
20240627,121300,6820015400,13610,13610,13620,13610,112
20240627,121200,6818491040,13610,13610,13610,13610,110
20240627,121100,6816993940,13610,13610,13620,13610,395
20240627,121000,6811615430,13610,13610,13620,13610,151
20240627,120900,6809560040,13610,13610,13620,13610,194
20240627,120800,6806919660,13610,13600,13620,13600,208
20240627,120700,6804088480,13610,13600,13610,13600,355
20240627,120600,6799258390,13600,13600,13610,13600,203
20240627,120500,6796496740,13600,13600,13610,13600,117
20240627,120400,6794905500,13600,13600,13600,13600,122
20240627,120300,6793246300,13600,13600,13610,13600,302
20240627,120200,6789138290,13600,13600,13610,13600,364
20240627,120100,6784187250,13600,13600,13610,13600,168
20240627,120000,6781901400,13600,13600,13610,13600,262
20240627,115900,6778336810,13600,13600,13610,13600,140
20240627,115800,6776432740,13600,13600,13600,13600,120
20240627,115700,6774800740,13600,13610,13610,13600,141
20240627,115600,6772883030,13610,13600,13610,13600,1145
20240627,115500,6757311010,13610,13600,13610,13600,121
20240627,115400,6755665310,13600,13600,13610,13600,4962
20240627,115300,6688181930,13610,13620,13630,13600,2668
20240627,115200,6651876710,13620,13620,13630,13620,237
20240627,115100,6648647770,13620,13620,13630,13610,235
20240627,115000,6645447480,13610,13610,13620,13610,247
20240627,114900,6642084390,13620,13610,13620,13610,254
20240627,114800,6638625520,13610,13610,13620,13610,238
20240627,114700,6635386300,13610,13610,13620,13610,266
20240627,114600,6631764650,13610,13600,13610,13600,187
20240627,114500,6629220110,13600,13600,13610,13600,275
20240627,114400,6625478220,13600,13600,13610,13600,141
20240627,114300,6623560540,13610,13610,13610,13600,183
20240627,114200,6621071050,13600,13610,13630,13600,374
20240627,114100,6615982090,13610,13600,13610,13600,2604
20240627,114000,6580542810,13600,13630,13640,13600,3128
20240627,113900,6537962290,13630,13630,13630,13630,280
20240627,113800,6534145890,13630,13630,13640,13630,126
20240627,113700,6532428470,13630,13620,13640,13620,840
20240627,113600,6520978630,13620,13620,13630,13620,33
20240627,113500,6520529030,13610,13610,13610,13610,8
20240627,113400,6520420150,13610,13630,13640,13610,455
20240627,113300,6514221980,13630,13640,13650,13610,5178
20240627,113200,6443667260,13640,13640,13650,13640,86
20240627,113100,6442494060,13640,13650,13650,13640,140
20240627,113000,6440583190,13640,13640,13650,13640,402
20240627,112900,6435099860,13640,13640,13640,13630,1326
20240627,112800,6417013270,13630,13630,13640,13630,42
20240627,112700,6416440730,13630,13630,13640,13630,250
20240627,112600,6413030880,13640,13620,13640,13620,369
20240627,112500,6408001600,13620,13610,13630,13610,14
20240627,112400,6407810930,13600,13600,13630,13600,404
20240627,112300,6402316350,13600,13620,13620,13600,1463
20240627,112200,6382414260,13620,13630,13640,13620,269
20240627,112100,6378747830,13620,13620,13650,13620,48
20240627,112000,6378093260,13620,13650,13650,13600,6016
20240627,111900,6296141130,13650,13650,13660,13650,380
20240627,111800,6290953860,13650,13650,13660,13650,1610
20240627,111700,6268976250,13650,13680,13680,13650,1895
20240627,111600,6243085670,13670,13650,13670,13630,53766
20240627,111500,5508629090,13650,13660,13660,13630,5037
20240627,111400,5439872580,13660,13650,13660,13650,173
20240627,111300,5437510600,13610,13650,13660,13610,2228
20240627,111200,5407121180,13660,13650,13660,13650,231
20240627,111100,5403967520,13660,13650,13660,13650,4072
20240627,111000,5348344800,13650,13650,13660,13630,7254
20240627,110900,5249330520,13640,13630,13650,13630,1108
20240627,110800,5234216830,13640,13650,13650,13640,1838
20240627,110700,5209143370,13640,13640,13650,13640,585
20240627,110600,5201163610,13650,13640,13650,13630,2082
20240627,110500,5172765610,13640,13630,13640,13630,62
20240627,110400,5171920110,13630,13630,13640,13630,664
20240627,110300,5162868680,13630,13630,13640,13630,116
20240627,110200,5161286800,13630,13640,13640,13620,4766
20240627,110100,5096333740,13640,13640,13650,13640,421
20240627,110000,5090588920,13640,13610,13650,13610,5264
20240627,105900,5018787230,13610,13630,13630,13610,1200
20240627,105800,5002433900,13630,13630,13640,13630,1904
20240627,105700,4976481810,13630,13640,13640,13630,455
20240627,105600,4970278120,13640,13630,13640,13630,164
20240627,105500,4968041650,13630,13640,13640,13630,164
20240627,105400,4965805400,13640,13620,13640,13610,1159
20240627,105300,4950016390,13620,13640,13640,13620,690
20240627,105200,4940608090,13640,13640,13650,13640,915
20240627,105100,4928125950,13640,13610,13640,13610,4728
20240627,105000,4863684280,13620,13620,13620,13610,587
20240627,104900,4855691600,13610,13610,13620,13610,117
20240627,104800,4854098350,13620,13600,13620,13600,1164
20240627,104700,4838264630,13600,13620,13620,13600,1032
20240627,104600,4824220120,13620,13600,13620,13600,347
20240627,104500,4819495550,13610,13600,13610,13600,255
20240627,104400,4816025120,13600,13600,13610,13600,125
20240627,104300,4814324660,13600,13590,13600,13590,1334
20240627,104200,4796182840,13600,13620,13630,13590,4623
20240627,104100,4733258910,13620,13630,13630,13620,757
20240627,104000,4722946850,13630,13640,13640,13620,949
20240627,103900,4710012020,13640,13610,13640,13610,2490
20240627,103800,4676090550,13620,13620,13620,13610,330
20240627,103700,4671597530,13620,13610,13620,13610,373
20240627,103600,4666518470,13610,13610,13620,13610,343
20240627,103500,4661847240,13610,13620,13620,13610,396
20240627,103400,4656456070,13610,13620,13620,13610,392
20240627,103300,4651118150,13620,13610,13620,13610,226
20240627,103200,4648040710,13610,13620,13620,13610,328
20240627,103100,4643575470,13620,13620,13620,13610,193
20240627,103000,4640947030,13620,13600,13620,13600,3605
20240627,102900,4591903260,13590,13590,13600,13570,875
20240627,102800,4580016350,13590,13590,13600,13590,533
20240627,102700,4572771510,13600,13600,13600,13580,1163
20240627,102600,4556972170,13590,13580,13600,13580,4204
20240627,102500,4499814210,13580,13580,13580,13550,815
20240627,102400,4488751860,13590,13560,13590,13550,3331
20240627,102300,4443568870,13560,13540,13580,13540,7114
20240627,102200,4347080270,13540,13540,13540,13530,363
20240627,102100,4342165320,13540,13540,13540,13530,327
20240627,102000,4337737770,13530,13540,13540,13530,330
20240627,101900,4333269630,13540,13530,13540,13520,762
20240627,101800,4322957450,13530,13530,13530,13520,628
20240627,101700,4314460640,13520,13510,13530,13510,3419
20240627,101600,4268234390,13520,13520,13520,13510,293
20240627,101500,4264274220,13520,13520,13520,13510,497
20240627,101400,4257556980,13510,13520,13520,13510,461
20240627,101300,4251324330,13520,13520,13520,13510,684
20240627,101200,4242078290,13510,13520,13520,13510,1232
20240627,101100,4225422560,13520,13510,13520,13510,144
20240627,101000,4223476190,13510,13530,13530,13510,2296
20240627,100900,4192434430,13530,13530,13540,13520,756
20240627,100800,4182205300,13520,13530,13530,13520,260
20240627,100700,4178688400,13530,13510,13530,13510,912
20240627,100600,4166356550,13520,13510,13520,13500,296
20240627,100500,4162357470,13510,13510,13520,13500,745
20240627,100400,4152293960,13510,13520,13520,13500,1963
20240627,100300,4125766810,13520,13520,13520,13510,252
20240627,100200,4122361520,13520,13500,13530,13500,3037
20240627,100100,4081306090,13510,13500,13510,13500,3015
20240627,100000,4040599920,13510,13500,13510,13500,478
20240627,095900,4034144180,13510,13510,13510,13500,1068
20240627,095800,4019724400,13510,13500,13510,13490,940
20240627,095700,4007034690,13500,13500,13530,13490,1683
20240627,095600,3984302330,13520,13500,13530,13490,3017
20240627,095500,3943514560,13500,13530,13530,13500,2797
20240627,095400,3905687110,13520,13500,13520,13490,1186
20240627,095300,3889675310,13510,13500,13510,13500,1361
20240627,095200,3871288790,13500,13490,13510,13480,2826
20240627,095100,3833139660,13480,13480,13490,13480,1235
20240627,095000,3816486640,13490,13490,13490,13480,1384
20240627,094900,3797819850,13490,13480,13490,13480,258
20240627,094800,3794341710,13480,13490,13500,13480,2133
20240627,094700,3765567840,13490,13480,13490,13470,1212
20240627,094600,3749229670,13480,13480,13480,13470,827
20240627,094500,3738083670,13480,13500,13510,13470,13478
20240627,094400,3556282210,13510,13520,13520,13500,9220
20240627,094300,3431747420,13530,13520,13530,13510,3005
20240627,094200,3391133070,13510,13520,13520,13510,609
20240627,094100,3382901440,13520,13510,13520,13510,1420
20240627,094000,3363708030,13510,13520,13520,13500,22413
20240627,093900,3060943600,13520,13520,13520,13510,10697
20240627,093800,2916386480,13520,13530,13530,13520,5628
20240627,093700,2840270930,13530,13540,13550,13530,13637
20240627,093600,2655727510,13540,13540,13550,13540,5385
20240627,093500,2582813610,13540,13550,13550,13540,991
20240627,093400,2569388940,13540,13540,13550,13540,194
20240627,093300,2566761740,13550,13540,13550,13540,3848
20240627,093200,2514654500,13540,13550,13560,13530,2219
20240627,093100,2484601130,13550,13550,13550,13540,1655
20240627,093000,2462177380,13540,13550,13550,13540,1175
20240627,092900,2446264260,13550,13550,13560,13540,4530
20240627,092800,2384887430,13550,13550,13560,13550,2342
20240627,092700,2353147870,13550,13570,13570,13550,3011
20240627,092600,2312323840,13570,13570,13570,13560,3612
20240627,092500,2263343220,13560,13590,13590,13550,2222
20240627,092400,2233213810,13590,13550,13590,13540,11641
20240627,092300,2075476510,13550,13540,13550,13540,2650
20240627,092200,2039588620,13550,13550,13560,13540,9752
20240627,092100,1907479430,13560,13550,13560,13550,929
20240627,092000,1894891300,13550,13560,13560,13550,2001
20240627,091900,1867776120,13560,13570,13570,13550,4684
20240627,091800,1804259200,13570,13570,13570,13560,2736
20240627,091700,1767135790,13570,13570,13580,13560,5187
20240627,091600,1696727560,13570,13590,13590,13560,6040
20240627,091500,1614708480,13590,13620,13620,13580,3759
20240627,091400,1563610990,13610,13600,13610,13590,2802
20240627,091300,1525500680,13600,13570,13610,13570,1900
20240627,091200,1499702030,13570,13570,13590,13560,5458
20240627,091100,1425676140,13570,13560,13570,13550,4537
20240627,091000,1364153510,13560,13560,13560,13550,695
20240627,090900,1354729380,13560,13570,13570,13550,13527
20240627,090800,1171374730,13570,13580,13580,13550,11421
20240627,090700,1016438320,13580,13600,13610,13580,10380
20240627,090600,875369090,13590,13600,13600,13590,7356
20240627,090500,775363430,13600,13600,13610,13590,4787
20240627,090400,710259300,13600,13600,13610,13590,8441
20240627,090300,595521470,13590,13600,13620,13580,3756
20240627,090200,544483740,13600,13590,13620,13580,2472
20240627,090100,510886620,13580,13590,13600,13580,11404
20240627,090000,355869550,13600,13600,13660,13580,26156