KissMeData/056090/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,193800,978335608,1547,1547,1547,1547,12570
20240627,193700,978335608,1547,1547,1547,1547,0
20240627,193600,978335608,1547,1547,1547,1547,0
20240627,193500,978335608,1547,1547,1547,1547,0
20240627,193400,978335608,1547,1547,1547,1547,0
20240627,193300,978335608,1547,1547,1547,1547,0
20240627,193200,978335608,1547,1547,1547,1547,0
20240627,193100,978335608,1547,1547,1547,1547,0
20240627,193000,978335608,1547,1547,1547,1547,0
20240627,192900,978335608,1547,1547,1547,1547,0
20240627,192800,978335608,1547,1547,1547,1547,0
20240627,192700,978335608,1547,1547,1547,1547,0
20240627,192600,978335608,1547,1547,1547,1547,0
20240627,192500,978335608,1547,1547,1547,1547,0
20240627,192400,978335608,1547,1547,1547,1547,0
20240627,192300,978335608,1547,1547,1547,1547,0
20240627,192200,978335608,1547,1547,1547,1547,0
20240627,192100,978335608,1547,1547,1547,1547,0
20240627,192000,978335608,1547,1547,1547,1547,0
20240627,191900,978335608,1547,1547,1547,1547,0
20240627,191800,978335608,1547,1547,1547,1547,0
20240627,191700,978335608,1547,1547,1547,1547,0
20240627,191600,978335608,1547,1547,1547,1547,0
20240627,191500,978335608,1547,1547,1547,1547,0
20240627,191400,978335608,1547,1547,1547,1547,0
20240627,191300,978335608,1547,1547,1547,1547,0
20240627,191200,978335608,1547,1547,1547,1547,0
20240627,191100,978335608,1547,1547,1547,1547,0
20240627,191000,978335608,1547,1547,1547,1547,0
20240627,190900,978335608,1547,1547,1547,1547,0
20240627,190800,978335608,1547,1547,1547,1547,12570
20240627,190700,978335608,1547,1547,1547,1547,0
20240627,190600,978335608,1547,1547,1547,1547,0
20240627,190500,978335608,1547,1547,1547,1547,0
20240627,190400,978335608,1547,1547,1547,1547,0
20240627,190300,978335608,1547,1547,1547,1547,0
20240627,190200,978335608,1547,1547,1547,1547,0
20240627,190100,978335608,1547,1547,1547,1547,0
20240627,190000,978335608,1547,1547,1547,1547,0
20240627,185900,978335608,1547,1547,1547,1547,0
20240627,185800,978335608,1547,1547,1547,1547,0
20240627,185700,978335608,1547,1547,1547,1547,0
20240627,185600,978335608,1547,1547,1547,1547,0
20240627,185500,978335608,1547,1547,1547,1547,0
20240627,185400,978335608,1547,1547,1547,1547,0
20240627,185300,978335608,1547,1547,1547,1547,0
20240627,185200,978335608,1547,1547,1547,1547,0
20240627,185100,978335608,1547,1547,1547,1547,0
20240627,185000,978335608,1547,1547,1547,1547,0
20240627,184900,978335608,1547,1547,1547,1547,0
20240627,184800,978335608,1547,1547,1547,1547,0
20240627,184700,978335608,1547,1547,1547,1547,0
20240627,184600,978335608,1547,1547,1547,1547,0
20240627,184500,978335608,1547,1547,1547,1547,0
20240627,184400,978335608,1547,1547,1547,1547,0
20240627,184300,978335608,1547,1547,1547,1547,0
20240627,184200,978335608,1547,1547,1547,1547,0
20240627,184100,978335608,1547,1547,1547,1547,0
20240627,184000,978335608,1547,1547,1547,1547,0
20240627,183900,978335608,1547,1547,1547,1547,0
20240627,183800,978335608,1547,1547,1547,1547,12570
20240627,183700,978335608,1547,1547,1547,1547,0
20240627,183600,978335608,1547,1547,1547,1547,0
20240627,183500,978335608,1547,1547,1547,1547,0
20240627,183400,978335608,1547,1547,1547,1547,0
20240627,183300,978335608,1547,1547,1547,1547,0
20240627,183200,978335608,1547,1547,1547,1547,0
20240627,183100,978335608,1547,1547,1547,1547,0
20240627,183000,978335608,1547,1547,1547,1547,0
20240627,182900,978335608,1547,1547,1547,1547,0
20240627,182800,978335608,1547,1547,1547,1547,0
20240627,182700,978335608,1547,1547,1547,1547,0
20240627,182600,978335608,1547,1547,1547,1547,0
20240627,182500,978335608,1547,1547,1547,1547,0
20240627,182400,978335608,1547,1547,1547,1547,0
20240627,182300,978335608,1547,1547,1547,1547,0
20240627,182200,978335608,1547,1547,1547,1547,0
20240627,182100,978335608,1547,1547,1547,1547,0
20240627,182000,978335608,1547,1547,1547,1547,0
20240627,181900,978335608,1547,1547,1547,1547,0
20240627,181800,978335608,1547,1547,1547,1547,0
20240627,181700,978335608,1547,1547,1547,1547,0
20240627,181600,978335608,1547,1547,1547,1547,0
20240627,181500,978335608,1547,1547,1547,1547,0
20240627,181400,978335608,1547,1547,1547,1547,0
20240627,181300,978335608,1547,1547,1547,1547,0
20240627,181200,978335608,1547,1547,1547,1547,0
20240627,181100,978335608,1547,1547,1547,1547,0
20240627,181000,978335608,1547,1547,1547,1547,0
20240627,180900,978335608,1547,1547,1547,1547,0
20240627,180800,978335608,1547,1547,1547,1547,12570
20240627,180700,978335608,1547,1547,1547,1547,0
20240627,180600,978335608,1547,1547,1547,1547,0
20240627,180500,978335608,1547,1547,1547,1547,0
20240627,180400,978335608,1547,1547,1547,1547,0
20240627,180300,978335608,1547,1547,1547,1547,0
20240627,180200,978335608,1547,1547,1547,1547,0
20240627,180100,978335608,1547,1547,1547,1547,0
20240627,180000,978335608,1547,1547,1547,1547,0
20240627,175900,978335608,1547,1547,1547,1547,0
20240627,175800,978335608,1547,1547,1547,1547,0
20240627,175700,978335608,1547,1547,1547,1547,0
20240627,175600,978335608,1547,1547,1547,1547,0
20240627,175500,978335608,1547,1547,1547,1547,0
20240627,175400,978335608,1547,1547,1547,1547,0
20240627,175300,978335608,1547,1547,1547,1547,0
20240627,175200,978335608,1547,1547,1547,1547,0
20240627,175100,978335608,1547,1547,1547,1547,0
20240627,175000,978335608,1547,1547,1547,1547,0
20240627,174900,978335608,1547,1547,1547,1547,0
20240627,174800,978335608,1547,1547,1547,1547,0
20240627,174700,978335608,1547,1547,1547,1547,0
20240627,174600,978335608,1547,1547,1547,1547,0
20240627,174500,978335608,1547,1547,1547,1547,0
20240627,174400,978335608,1547,1547,1547,1547,0
20240627,174300,978335608,1547,1547,1547,1547,0
20240627,174200,978335608,1547,1547,1547,1547,0
20240627,174100,978335608,1547,1547,1547,1547,0
20240627,174000,978335608,1547,1547,1547,1547,0
20240627,173900,978335608,1547,1547,1547,1547,0
20240627,173800,978335608,1547,1547,1547,1547,12570
20240627,173700,978335608,1547,1547,1547,1547,0
20240627,173600,978335608,1547,1547,1547,1547,0
20240627,173500,978335608,1547,1547,1547,1547,0
20240627,173400,978335608,1547,1547,1547,1547,0
20240627,173300,978335608,1547,1547,1547,1547,0
20240627,173200,978335608,1547,1547,1547,1547,0
20240627,173100,978335608,1547,1547,1547,1547,0
20240627,173000,978335608,1547,1547,1547,1547,0
20240627,172900,978335608,1547,1547,1547,1547,0
20240627,172800,978335608,1547,1547,1547,1547,0
20240627,172700,978335608,1547,1547,1547,1547,0
20240627,172600,978335608,1547,1547,1547,1547,0
20240627,172500,978335608,1547,1547,1547,1547,0
20240627,172400,978335608,1547,1547,1547,1547,0
20240627,172300,978335608,1547,1547,1547,1547,0
20240627,172200,978335608,1547,1547,1547,1547,0
20240627,172100,978335608,1547,1547,1547,1547,0
20240627,172000,978335608,1547,1547,1547,1547,0
20240627,171900,978335608,1547,1547,1547,1547,0
20240627,171800,978335608,1547,1547,1547,1547,0
20240627,171700,978335608,1547,1547,1547,1547,0
20240627,171600,978335608,1547,1547,1547,1547,0
20240627,171500,978335608,1547,1547,1547,1547,0
20240627,171400,978335608,1547,1547,1547,1547,0
20240627,171300,978335608,1547,1547,1547,1547,0
20240627,171200,978335608,1547,1547,1547,1547,0
20240627,171100,978335608,1547,1547,1547,1547,0
20240627,171000,978335608,1547,1547,1547,1547,0
20240627,170900,978335608,1547,1547,1547,1547,0
20240627,170800,978335608,1547,1547,1547,1547,12570
20240627,170700,978335608,1547,1547,1547,1547,0
20240627,170600,978335608,1547,1547,1547,1547,0
20240627,170500,978335608,1547,1547,1547,1547,0
20240627,170400,978335608,1547,1547,1547,1547,0
20240627,170300,978335608,1547,1547,1547,1547,0
20240627,170200,978335608,1547,1547,1547,1547,0
20240627,170100,978335608,1547,1547,1547,1547,0
20240627,170000,978335608,1547,1547,1547,1547,0
20240627,165900,978335608,1547,1547,1547,1547,0
20240627,165800,978335608,1547,1547,1547,1547,0
20240627,165700,978335608,1547,1547,1547,1547,0
20240627,165600,978335608,1547,1547,1547,1547,0
20240627,165500,978335608,1547,1547,1547,1547,0
20240627,165400,978335608,1547,1547,1547,1547,0
20240627,165300,978335608,1547,1547,1547,1547,0
20240627,165200,978335608,1547,1547,1547,1547,0
20240627,165100,978335608,1547,1547,1547,1547,0
20240627,165000,978335608,1547,1547,1547,1547,0
20240627,164900,978335608,1547,1547,1547,1547,0
20240627,164800,978335608,1547,1547,1547,1547,0
20240627,164700,978335608,1547,1547,1547,1547,0
20240627,164600,978335608,1547,1547,1547,1547,0
20240627,164500,978335608,1547,1547,1547,1547,0
20240627,164400,978335608,1547,1547,1547,1547,0
20240627,164300,978335608,1547,1547,1547,1547,0
20240627,164200,978335608,1547,1547,1547,1547,0
20240627,164100,978335608,1547,1547,1547,1547,0
20240627,164000,978335608,1547,1547,1547,1547,0
20240627,163900,978335608,1547,1547,1547,1547,0
20240627,163800,978335608,1547,1547,1547,1547,12570
20240627,163700,978335608,1547,1547,1547,1547,0
20240627,163600,978335608,1547,1547,1547,1547,0
20240627,163500,978335608,1547,1547,1547,1547,0
20240627,163400,978335608,1547,1547,1547,1547,0
20240627,163300,978335608,1547,1547,1547,1547,0
20240627,163200,978335608,1547,1547,1547,1547,0
20240627,163100,978335608,1547,1547,1547,1547,0
20240627,163000,978335608,1547,1547,1547,1547,0
20240627,162900,978335608,1547,1547,1547,1547,0
20240627,162800,978335608,1547,1547,1547,1547,0
20240627,162700,978335608,1547,1547,1547,1547,0
20240627,162600,978335608,1547,1547,1547,1547,0
20240627,162500,978335608,1547,1547,1547,1547,0
20240627,162400,978335608,1547,1547,1547,1547,0
20240627,162300,978335608,1547,1547,1547,1547,0
20240627,162200,978335608,1547,1547,1547,1547,0
20240627,162100,978335608,1547,1547,1547,1547,0
20240627,162000,978335608,1547,1547,1547,1547,0
20240627,161900,978335608,1547,1547,1547,1547,0
20240627,161800,978335608,1547,1547,1547,1547,0
20240627,161700,978335608,1547,1547,1547,1547,0
20240627,161600,978335608,1547,1547,1547,1547,0
20240627,161500,978335608,1547,1547,1547,1547,0
20240627,161400,978335608,1547,1547,1547,1547,0
20240627,161300,978335608,1547,1547,1547,1547,0
20240627,161200,978335608,1547,1547,1547,1547,0
20240627,161100,978335608,1547,1547,1547,1547,0
20240627,161000,978335608,1547,1547,1547,1547,0
20240627,160900,978335608,1547,1547,1547,1547,0
20240627,160800,978335608,1547,1547,1547,1547,12570
20240627,160700,978335608,1547,1547,1547,1547,0
20240627,160600,978335608,1547,1547,1547,1547,0
20240627,160500,978335608,1547,1547,1547,1547,0
20240627,160400,978335608,1547,1547,1547,1547,0
20240627,160300,978335608,1547,1547,1547,1547,0
20240627,160200,978335608,1547,1547,1547,1547,0
20240627,160100,978335608,1547,1547,1547,1547,0
20240627,160000,978335608,1547,1547,1547,1547,0
20240627,155900,978335608,1547,1547,1547,1547,0
20240627,155800,978335608,1547,1547,1547,1547,0
20240627,155700,978335608,1547,1547,1547,1547,0
20240627,155600,978335608,1547,1547,1547,1547,0
20240627,155500,978335608,1547,1547,1547,1547,0
20240627,155400,978335608,1547,1547,1547,1547,0
20240627,155300,978335608,1547,1547,1547,1547,0
20240627,155200,978335608,1547,1547,1547,1547,0
20240627,155100,978335608,1547,1547,1547,1547,0
20240627,155000,978335608,1547,1547,1547,1547,0
20240627,154900,978335608,1547,1547,1547,1547,0
20240627,154800,978335608,1547,1547,1547,1547,0
20240627,154700,978335608,1547,1547,1547,1547,0
20240627,154600,978335608,1547,1547,1547,1547,0
20240627,154500,978335608,1547,1547,1547,1547,0
20240627,154400,978335608,1547,1547,1547,1547,0
20240627,154300,978335608,1547,1547,1547,1547,0
20240627,154200,978335608,1547,1547,1547,1547,0
20240627,154100,978335608,1547,1547,1547,1547,0
20240627,154000,978335608,1547,1547,1547,1547,0
20240627,153900,978335608,1547,1547,1547,1547,0
20240627,153800,978335608,1547,1547,1547,1547,12570
20240627,153700,978335608,1547,1547,1547,1547,0
20240627,153600,978335608,1547,1547,1547,1547,0
20240627,153500,978335608,1547,1547,1547,1547,0
20240627,153400,978335608,1547,1547,1547,1547,0
20240627,153300,978335608,1547,1547,1547,1547,0
20240627,153200,978335608,1547,1547,1547,1547,0
20240627,153100,978335608,1547,1547,1547,1547,0
20240627,153000,978335608,1547,1547,1547,1547,12570
20240627,152900,958889818,1547,1547,1547,1547,0
20240627,152800,958889818,1547,1547,1547,1547,0
20240627,152700,958889818,1547,1547,1547,1547,0
20240627,152600,958889818,1547,1547,1547,1547,0
20240627,152500,958889818,1547,1547,1547,1547,0
20240627,152400,958889818,1547,1547,1547,1547,0
20240627,152300,958889818,1547,1547,1547,1547,0
20240627,152200,958889818,1547,1547,1547,1547,0
20240627,152100,958889818,1547,1547,1547,1547,0
20240627,152000,958889818,1547,1547,1547,1547,0
20240627,151900,958889818,1547,1548,1548,1542,126
20240627,151800,958695300,1547,1545,1547,1545,11694
20240627,151700,940612968,1545,1540,1545,1540,3185
20240627,151600,935707898,1540,1540,1545,1540,1008
20240627,151500,934154298,1540,1546,1546,1540,12
20240627,151400,934135789,1540,1542,1546,1540,2953
20240627,151300,929585212,1547,1547,1547,1547,0
20240627,151200,929585212,1547,1547,1547,1541,813
20240627,151100,928331760,1545,1550,1550,1545,5500
20240627,151000,919832960,1550,1550,1550,1550,61
20240627,150900,919738410,1550,1551,1551,1542,580
20240627,150800,918840008,1551,1551,1551,1541,109
20240627,150700,918671958,1551,1551,1551,1541,1002
20240627,150600,917127856,1551,1541,1551,1540,4333
20240627,150500,910453898,1552,1551,1552,1551,145
20240627,150400,910228873,1552,1541,1553,1541,48
20240627,150300,910154793,1553,1553,1554,1552,2409
20240627,150200,906414113,1553,1538,1553,1538,713
20240627,150100,905307541,1538,1549,1555,1538,8154
20240627,150000,892692990,1549,1545,1549,1545,510
20240627,145900,891904924,1545,1543,1545,1536,2110
20240627,145800,888649911,1543,1542,1543,1536,3413
20240627,145700,883385773,1542,1542,1542,1536,602
20240627,145600,882459091,1543,1537,1543,1535,6342
20240627,145500,872706046,1542,1537,1542,1537,909
20240627,145400,871308888,1543,1539,1543,1537,4995
20240627,145300,863621225,1543,1540,1543,1538,3987
20240627,145200,857471981,1540,1538,1540,1538,12
20240627,145100,857453517,1540,1538,1540,1538,4467
20240627,145000,850576637,1538,1537,1538,1537,834
20240627,144900,849294063,1538,1537,1538,1537,133
20240627,144800,849089540,1537,1537,1538,1536,325
20240627,144700,848590093,1536,1538,1538,1536,1531
20240627,144600,846238471,1537,1537,1537,1536,44
20240627,144500,846170884,1536,1537,1537,1536,628
20240627,144400,845206148,1537,1536,1537,1536,1013
20240627,144300,843650167,1537,1537,1538,1537,227
20240627,144200,843301073,1538,1538,1538,1537,540
20240627,144100,842471091,1536,1536,1536,1536,451
20240627,144000,841778355,1538,1535,1538,1535,4065
20240627,143900,835529324,1536,1535,1536,1534,2264
20240627,143800,832053134,1535,1535,1535,1535,29
20240627,143700,832008619,1534,1535,1535,1531,2104
20240627,143600,828781039,1535,1531,1535,1530,938
20240627,143500,827345056,1535,1535,1535,1535,0
20240627,143400,827345056,1535,1535,1535,1535,0
20240627,143300,827345056,1535,1535,1535,1531,551
20240627,143200,826501271,1535,1535,1535,1534,156
20240627,143100,826261941,1536,1530,1536,1530,3221
20240627,143000,821333805,1530,1531,1536,1530,2570
20240627,142900,817396302,1531,1531,1531,1531,534
20240627,142800,816578748,1531,1530,1531,1529,1021
20240627,142700,815016918,1530,1530,1530,1530,350
20240627,142600,814481418,1531,1531,1531,1531,17
20240627,142500,814455391,1531,1531,1531,1531,0
20240627,142400,814455391,1531,1531,1535,1531,189
20240627,142300,814165992,1531,1531,1531,1531,299
20240627,142200,813708223,1531,1531,1531,1531,1000
20240627,142100,812177223,1531,1531,1531,1531,134
20240627,142000,811972069,1531,1530,1531,1530,908
20240627,141900,810582326,1530,1530,1530,1530,2629
20240627,141800,806559956,1535,1531,1535,1530,97
20240627,141700,806411283,1531,1530,1531,1529,6503
20240627,141600,796467104,1531,1531,1531,1531,819
20240627,141500,795213215,1531,1531,1532,1531,626
20240627,141400,794254483,1530,1530,1530,1530,1844
20240627,141300,791433163,1530,1529,1530,1529,1599
20240627,141200,788988291,1529,1529,1529,1529,5094
20240627,141100,781199565,1530,1530,1531,1530,13082
20240627,141000,761183061,1530,1530,1530,1529,4855
20240627,140900,753755303,1532,1532,1532,1530,5021
20240627,140800,746072954,1532,1532,1532,1532,19
20240627,140700,746043846,1531,1533,1533,1531,6095
20240627,140600,736711796,1532,1532,1532,1532,260
20240627,140500,736313476,1532,1535,1535,1532,1619
20240627,140400,733831062,1535,1532,1535,1532,71
20240627,140300,733722287,1532,1532,1532,1532,32
20240627,140200,733673263,1532,1532,1532,1532,13
20240627,140100,733653347,1531,1531,1531,1531,882
20240627,140000,732303005,1531,1533,1533,1531,5600
20240627,135900,723727109,1533,1533,1533,1533,1000
20240627,135800,722194109,1532,1533,1534,1532,1590
20240627,135700,719757632,1534,1534,1534,1534,57
20240627,135600,719670194,1534,1534,1534,1534,12
20240627,135500,719651786,1534,1534,1534,1534,16
20240627,135400,719627242,1535,1535,1535,1535,1
20240627,135300,719625707,1535,1535,1535,1535,0
20240627,135200,719625707,1535,1535,1535,1535,5
20240627,135100,719618032,1534,1534,1534,1534,35
20240627,135000,719564342,1534,1533,1535,1533,10183
20240627,134900,703944137,1533,1534,1534,1533,146
20240627,134800,703720243,1535,1534,1535,1534,20
20240627,134700,703689562,1534,1534,1534,1534,16
20240627,134600,703665018,1534,1532,1534,1532,1029
20240627,134500,702088240,1532,1532,1532,1532,706
20240627,134400,701006648,1532,1532,1532,1531,2790
20240627,134300,696732939,1532,1532,1532,1532,583
20240627,134200,695839783,1531,1532,1532,1531,394
20240627,134100,695236250,1533,1532,1533,1532,1001
20240627,134000,693702717,1532,1533,1534,1532,1297
20240627,133900,691713327,1533,1533,1533,1533,3348
20240627,133800,686580843,1533,1533,1533,1533,907
20240627,133700,685190412,1533,1532,1533,1532,1501
20240627,133600,682889879,1532,1533,1533,1532,1994
20240627,133500,679834971,1533,1533,1533,1533,100
20240627,133400,679681671,1532,1533,1533,1532,3896
20240627,133300,673712899,1534,1534,1534,1534,51
20240627,133200,673634665,1533,1534,1534,1533,621
20240627,133100,672682662,1534,1535,1535,1534,3214
20240627,133000,667752373,1535,1534,1535,1534,145
20240627,132900,667529942,1534,1534,1534,1534,387
20240627,132800,666936284,1534,1534,1534,1534,34
20240627,132700,666884128,1535,1535,1535,1535,36
20240627,132600,666828868,1535,1534,1535,1534,1868
20240627,132500,663961556,1534,1534,1534,1534,25
20240627,132400,663923206,1534,1535,1535,1534,21
20240627,132300,663890980,1532,1532,1532,1532,0
20240627,132200,663890980,1532,1532,1532,1532,317
20240627,132100,663405336,1532,1535,1535,1532,1096
20240627,132000,661725552,1535,1535,1535,1535,94
20240627,131900,661581262,1535,1535,1535,1535,1
20240627,131800,661579727,1535,1535,1535,1535,445
20240627,131700,660896652,1535,1534,1535,1534,635
20240627,131600,659921928,1535,1535,1535,1531,110
20240627,131500,659753434,1535,1532,1535,1531,41
20240627,131400,659690657,1531,1531,1531,1531,0
20240627,131300,659690657,1531,1531,1531,1531,81
20240627,131200,659566646,1535,1535,1535,1535,0
20240627,131100,659566646,1535,1535,1535,1535,9
20240627,131000,659552831,1535,1531,1535,1531,577
20240627,130900,658669440,1531,1536,1536,1530,787
20240627,130800,657465279,1530,1531,1531,1530,1200
20240627,130700,655628927,1530,1534,1534,1530,12347
20240627,130600,636724885,1536,1535,1536,1535,270
20240627,130500,636310185,1536,1536,1536,1536,0
20240627,130400,636310185,1536,1536,1536,1536,0
20240627,130300,636310185,1536,1536,1536,1536,4
20240627,130200,636304041,1536,1536,1536,1536,51
20240627,130100,636225705,1533,1533,1533,1532,3050
20240627,130000,631552145,1533,1535,1535,1533,1471
20240627,125900,629297090,1535,1535,1535,1535,0
20240627,125800,629297090,1535,1536,1536,1535,11
20240627,125700,629280195,1536,1534,1536,1534,650
20240627,125600,628282581,1533,1534,1534,1533,285
20240627,125500,627845646,1534,1534,1534,1534,102
20240627,125400,627689178,1534,1534,1534,1534,88
20240627,125300,627554186,1534,1534,1534,1534,96
20240627,125200,627406922,1534,1534,1534,1534,15
20240627,125100,627383912,1534,1533,1534,1532,1001
20240627,125000,625849699,1534,1534,1534,1533,246
20240627,124900,625472479,1534,1534,1534,1534,87
20240627,124800,625339021,1534,1534,1534,1534,8
20240627,124700,625326749,1533,1534,1534,1533,2440
20240627,124600,621586126,1534,1535,1535,1534,572
20240627,124500,620708670,1535,1535,1535,1535,300
20240627,124400,620248170,1538,1538,1538,1538,0
20240627,124300,620248170,1538,1538,1538,1538,313
20240627,124200,619766776,1538,1538,1538,1538,0
20240627,124100,619766776,1538,1537,1538,1537,200
20240627,124000,619459276,1537,1537,1538,1537,203
20240627,123900,619147154,1537,1537,1537,1537,63
20240627,123800,619050323,1532,1532,1532,1532,50
20240627,123700,618973723,1532,1532,1532,1532,419
20240627,123600,618331815,1532,1532,1532,1530,4287
20240627,123500,611769724,1532,1534,1534,1532,4461
20240627,123400,604933379,1537,1537,1537,1537,73
20240627,123300,604821178,1537,1538,1538,1537,1800
20240627,123200,602054373,1538,1532,1538,1531,5322
20240627,123100,593901038,1532,1538,1538,1532,2986
20240627,123000,589320709,1537,1537,1537,1537,533
20240627,122900,588501488,1537,1535,1537,1535,125
20240627,122800,588309373,1534,1536,1536,1534,42
20240627,122700,588244937,1534,1534,1534,1534,8
20240627,122600,588232665,1534,1534,1534,1534,698
20240627,122500,587161933,1534,1534,1534,1534,107
20240627,122400,586997795,1534,1533,1534,1533,421
20240627,122300,586351982,1532,1533,1533,1532,3513
20240627,122200,580969817,1532,1534,1534,1532,339
20240627,122100,580450210,1532,1532,1532,1532,209
20240627,122000,580130022,1532,1533,1533,1532,743
20240627,121900,578991595,1533,1537,1537,1533,3530
20240627,121800,573579701,1534,1535,1535,1534,659
20240627,121700,572568785,1536,1536,1537,1536,818
20240627,121600,571312263,1536,1536,1536,1536,694
20240627,121500,570246279,1536,1536,1536,1536,0
20240627,121400,570246279,1536,1536,1536,1536,134
20240627,121300,570040455,1536,1536,1536,1534,422
20240627,121200,569392842,1536,1536,1536,1536,445
20240627,121100,568709322,1536,1536,1536,1536,0
20240627,121000,568709322,1536,1536,1536,1536,5
20240627,120900,568701642,1538,1538,1538,1536,47
20240627,120800,568629384,1538,1535,1538,1534,696
20240627,120700,567561024,1539,1539,1539,1535,1013
20240627,120600,566006017,1535,1535,1535,1535,4084
20240627,120500,559737077,1535,1539,1539,1535,110
20240627,120400,559568184,1539,1539,1539,1539,1
20240627,120300,559566645,1535,1535,1535,1535,158
20240627,120200,559324115,1535,1536,1536,1535,1000
20240627,120100,557789067,1540,1540,1540,1540,1
20240627,120000,557787527,1536,1536,1536,1536,1
20240627,115900,557785991,1540,1540,1540,1540,1
20240627,115800,557784451,1540,1535,1540,1535,3642
20240627,115700,552193926,1534,1534,1534,1534,1325
20240627,115600,550161376,1534,1534,1534,1534,3
20240627,115500,550156774,1534,1536,1536,1534,7585
20240627,115400,538519187,1535,1535,1535,1535,0
20240627,115300,538519187,1535,1536,1540,1535,2581
20240627,115200,534555723,1540,1537,1540,1536,11268
20240627,115100,517242434,1538,1538,1538,1538,80
20240627,115000,517119394,1540,1539,1540,1539,1574
20240627,114900,514696998,1539,1539,1539,1539,2
20240627,114800,514693920,1538,1538,1538,1538,176
20240627,114700,514423232,1538,1539,1539,1538,2065
20240627,114600,511246079,1539,1538,1539,1538,765
20240627,114500,510069508,1538,1538,1538,1538,1
20240627,114400,510067970,1537,1537,1537,1537,70
20240627,114300,509960380,1539,1537,1539,1537,49
20240627,114200,509885065,1536,1537,1537,1536,149
20240627,114100,509656178,1539,1536,1539,1536,1188
20240627,114000,507831350,1537,1536,1537,1536,102
20240627,113900,507674677,1536,1539,1539,1536,2854
20240627,113800,503289797,1539,1537,1539,1536,1006
20240627,113700,501744502,1537,1537,1537,1537,959
20240627,113600,500270519,1537,1537,1537,1537,7312
20240627,113500,489031975,1537,1537,1537,1537,44
20240627,113400,488964347,1537,1537,1537,1536,142
20240627,113300,488746095,1537,1537,1537,1535,4901
20240627,113200,481216187,1538,1540,1540,1538,842
20240627,113100,479920568,1541,1541,1544,1541,667
20240627,113000,478892697,1541,1541,1541,1541,287
20240627,112900,478450430,1542,1542,1542,1542,132
20240627,112800,478246886,1542,1542,1542,1542,281
20240627,112700,477813584,1544,1544,1544,1544,5
20240627,112600,477805864,1545,1545,1545,1545,200
20240627,112500,477496864,1545,1543,1545,1542,2381
20240627,112400,473823027,1545,1545,1545,1545,0
20240627,112300,473823027,1545,1545,1545,1544,3437
20240627,112200,468512863,1545,1550,1550,1545,53
20240627,112100,468430928,1550,1550,1550,1550,2
20240627,112000,468427828,1545,1548,1549,1545,924
20240627,111900,466998221,1549,1549,1549,1549,5858
20240627,111800,457924179,1550,1550,1550,1550,11
20240627,111700,457907129,1549,1550,1550,1549,3505
20240627,111600,452474390,1550,1551,1551,1550,1102
20240627,111500,450766288,1550,1552,1552,1550,1357
20240627,111400,448662424,1552,1554,1554,1552,284
20240627,111300,448221636,1554,1552,1554,1550,3281
20240627,111200,443128701,1553,1553,1554,1553,7129
20240627,111100,432057363,1553,1553,1554,1553,500
20240627,111000,431280858,1553,1553,1554,1553,2420
20240627,110900,427520543,1553,1551,1553,1551,2
20240627,110800,427517439,1553,1553,1554,1553,826
20240627,110700,426234660,1552,1545,1552,1545,8009
20240627,110600,413852391,1545,1542,1545,1541,1052
20240627,110500,412229888,1542,1541,1542,1541,1311
20240627,110400,410209335,1541,1541,1541,1541,0
20240627,110300,410209335,1541,1541,1541,1541,152
20240627,110200,409975103,1541,1541,1541,1541,59
20240627,110100,409884184,1541,1542,1542,1541,1050
20240627,110000,408266084,1542,1542,1542,1542,0
20240627,105900,408266084,1542,1542,1542,1542,921
20240627,105800,406845902,1541,1541,1541,1541,831
20240627,105700,405565331,1541,1542,1542,1541,3795
20240627,105600,399717235,1541,1541,1542,1541,5018
20240627,105500,391984496,1541,1536,1541,1535,518
20240627,105400,391189124,1540,1540,1540,1540,1000
20240627,105300,389649124,1540,1536,1540,1536,1103
20240627,105200,387954708,1536,1536,1536,1536,59
20240627,105100,387864084,1536,1536,1536,1536,7405
20240627,105000,376490004,1538,1538,1538,1538,2
20240627,104900,376486928,1538,1535,1540,1534,1230
20240627,104800,374599229,1540,1533,1540,1533,4137
20240627,104700,368256977,1533,1535,1540,1533,1392
20240627,104600,366122904,1535,1535,1535,1535,108
20240627,104500,365957124,1535,1535,1540,1533,6138
20240627,104400,356541648,1535,1535,1535,1535,668
20240627,104300,355516268,1535,1533,1535,1533,95
20240627,104200,355370455,1533,1535,1540,1533,2560
20240627,104100,351441475,1535,1538,1538,1533,12664
20240627,104000,332006062,1540,1537,1540,1535,2974
20240627,103900,327439246,1540,1540,1540,1540,64
20240627,103800,327340686,1540,1540,1540,1540,129
20240627,103700,327142026,1541,1535,1541,1535,2136
20240627,103600,323863260,1535,1541,1541,1535,4152
20240627,103500,317487735,1541,1541,1541,1536,5008
20240627,103400,309792689,1542,1542,1542,1542,260
20240627,103300,309391769,1542,1541,1542,1541,651
20240627,103200,308388576,1537,1538,1538,1537,151
20240627,103100,308156488,1538,1541,1541,1538,132
20240627,103000,307953437,1539,1539,1541,1538,68
20240627,102900,307848784,1538,1538,1539,1538,3
20240627,102800,307844169,1537,1537,1537,1537,620
20240627,102700,306891229,1542,1542,1542,1542,21
20240627,102600,306858847,1542,1542,1542,1542,90
20240627,102500,306720067,1542,1536,1542,1536,946
20240627,102400,305266902,1536,1542,1542,1536,2109
20240627,102300,302027472,1536,1536,1536,1536,530
20240627,102200,301213392,1536,1536,1536,1536,1428
20240627,102100,299019984,1536,1537,1537,1536,3572
20240627,102000,293532887,1537,1545,1545,1537,841
20240627,101900,292236742,1545,1541,1545,1541,39
20240627,101800,292176631,1545,1545,1545,1545,1
20240627,101700,292175086,1541,1541,1541,1541,41
20240627,101600,292111905,1545,1545,1545,1545,1
20240627,101500,292110360,1537,1540,1540,1537,1538
20240627,101400,289743490,1540,1545,1545,1540,201
20240627,101300,289433945,1545,1545,1545,1545,1114
20240627,101200,287712815,1536,1539,1539,1536,11032
20240627,101100,270761282,1545,1545,1545,1545,51
20240627,101000,270682487,1539,1541,1545,1539,201
20240627,100900,270373140,1541,1541,1541,1541,0
20240627,100800,270373140,1541,1541,1545,1541,1413
20240627,100700,268195308,1545,1541,1545,1541,802
20240627,100600,266959422,1545,1545,1545,1545,0
20240627,100500,266959422,1545,1544,1545,1541,906
20240627,100400,265560857,1541,1539,1545,1538,31
20240627,100300,265513051,1538,1539,1539,1538,543
20240627,100200,264677395,1545,1553,1553,1540,294
20240627,100100,264223062,1554,1554,1554,1554,1
20240627,100000,264221508,1537,1545,1554,1537,4942
20240627,095900,256570498,1545,1545,1554,1545,2359
20240627,095800,252923352,1546,1554,1554,1546,5517
20240627,095700,244352755,1554,1553,1554,1547,3238
20240627,095600,239329522,1550,1550,1550,1550,440
20240627,095500,238647522,1550,1551,1554,1550,497
20240627,095400,237877044,1554,1555,1555,1554,7
20240627,095300,237866160,1555,1554,1555,1551,533
20240627,095200,237037460,1555,1555,1556,1554,46
20240627,095100,236965915,1556,1550,1556,1550,612
20240627,095000,236017309,1556,1556,1556,1550,529
20240627,094900,235197185,1557,1555,1557,1550,595
20240627,094800,234271936,1555,1555,1555,1553,106
20240627,094700,234107218,1555,1548,1555,1547,5262
20240627,094600,225946976,1544,1548,1548,1544,919
20240627,094500,224527116,1549,1545,1549,1544,5232
20240627,094400,216444293,1545,1545,1546,1545,586
20240627,094300,215538922,1545,1545,1545,1544,780
20240627,094200,214333848,1545,1545,1545,1545,19
20240627,094100,214304493,1545,1544,1545,1543,647
20240627,094000,213305524,1544,1544,1544,1544,1379
20240627,093900,211176348,1542,1540,1542,1540,708
20240627,093800,210085798,1540,1536,1540,1536,1199
20240627,093700,208243726,1536,1537,1540,1535,5218
20240627,093600,200230586,1536,1540,1540,1536,6887
20240627,093500,189639281,1540,1541,1541,1539,7457
20240627,093400,178158728,1542,1542,1542,1542,515
20240627,093300,177364598,1541,1541,1541,1540,1770
20240627,093200,174638479,1541,1541,1541,1540,1670
20240627,093100,172066039,1541,1540,1541,1540,1300
20240627,093000,170063339,1540,1542,1542,1540,6873
20240627,092900,159471285,1542,1542,1542,1542,196
20240627,092800,159169053,1542,1542,1542,1542,325
20240627,092700,158667903,1542,1543,1543,1541,820
20240627,092600,157403740,1544,1543,1544,1542,1048
20240627,092500,155787513,1543,1544,1544,1543,1248
20240627,092400,153861783,1544,1546,1546,1544,2306
20240627,092300,150299176,1546,1546,1546,1545,6228
20240627,092200,140671931,1550,1546,1550,1546,121
20240627,092100,140484838,1546,1541,1546,1541,4673
20240627,092000,133272683,1540,1541,1541,1540,2304
20240627,091900,129724388,1541,1545,1545,1541,1921
20240627,091800,126760443,1539,1540,1545,1539,12521
20240627,091700,107477838,1545,1546,1546,1540,13991
20240627,091600,85882243,1546,1549,1549,1546,1040
20240627,091500,84274394,1545,1547,1548,1545,5005
20240627,091400,76534709,1548,1547,1548,1547,222
20240627,091300,76191245,1547,1553,1553,1547,8572
20240627,091200,62908781,1553,1555,1555,1553,247
20240627,091100,62524990,1555,1550,1555,1550,1734
20240627,091000,59834006,1551,1550,1551,1550,1865
20240627,090900,56942395,1550,1552,1552,1550,5638
20240627,090800,48196922,1552,1549,1552,1549,166
20240627,090700,47939685,1550,1550,1557,1550,1065
20240627,090600,46288928,1550,1550,1557,1546,5613
20240627,090500,37589678,1550,1550,1557,1550,2294
20240627,090400,34033951,1550,1550,1557,1549,2948
20240627,090300,29464771,1550,1553,1553,1550,10315
20240627,090200,13461875,1553,1569,1569,1553,1142
20240627,090100,11675500,1570,1558,1570,1552,332
20240627,090000,11158160,1570,1572,1572,1555,7131