KissMeData/001120/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,183300,6382465550,30400,30400,30400,30400,10144
20240627,183200,6382465550,30400,30400,30400,30400,0
20240627,183100,6382465550,30400,30400,30400,30400,0
20240627,183000,6382465550,30400,30400,30400,30400,0
20240627,182900,6382465550,30400,30400,30400,30400,0
20240627,182800,6382465550,30400,30400,30400,30400,0
20240627,182700,6382465550,30400,30400,30400,30400,0
20240627,182600,6382465550,30400,30400,30400,30400,0
20240627,182500,6382465550,30400,30400,30400,30400,0
20240627,182400,6382465550,30400,30400,30400,30400,0
20240627,182300,6382465550,30400,30400,30400,30400,0
20240627,182200,6382465550,30400,30400,30400,30400,0
20240627,182100,6382465550,30400,30400,30400,30400,0
20240627,182000,6382465550,30400,30400,30400,30400,0
20240627,181900,6382465550,30400,30400,30400,30400,0
20240627,181800,6382465550,30400,30400,30400,30400,0
20240627,181700,6382465550,30400,30400,30400,30400,0
20240627,181600,6382465550,30400,30400,30400,30400,0
20240627,181500,6382465550,30400,30400,30400,30400,0
20240627,181400,6382465550,30400,30400,30400,30400,0
20240627,181300,6382465550,30400,30400,30400,30400,0
20240627,181200,6382465550,30400,30400,30400,30400,0
20240627,181100,6382465550,30400,30400,30400,30400,0
20240627,181000,6382465550,30400,30400,30400,30400,0
20240627,180900,6382465550,30400,30400,30400,30400,0
20240627,180800,6382465550,30400,30400,30400,30400,0
20240627,180700,6382465550,30400,30400,30400,30400,0
20240627,180600,6382465550,30400,30400,30400,30400,0
20240627,180500,6382465550,30400,30400,30400,30400,0
20240627,180400,6382465550,30400,30400,30400,30400,0
20240627,180300,6382465550,30400,30400,30400,30400,10144
20240627,180200,6382465550,30400,30400,30400,30400,0
20240627,180100,6382465550,30400,30400,30400,30400,0
20240627,180000,6382465550,30400,30400,30400,30400,0
20240627,175900,6382465550,30400,30400,30400,30400,0
20240627,175800,6382465550,30400,30400,30400,30400,0
20240627,175700,6382465550,30400,30400,30400,30400,0
20240627,175600,6382465550,30400,30400,30400,30400,0
20240627,175500,6382465550,30400,30400,30400,30400,0
20240627,175400,6382465550,30400,30400,30400,30400,0
20240627,175300,6382465550,30400,30400,30400,30400,0
20240627,175200,6382465550,30400,30400,30400,30400,0
20240627,175100,6382465550,30400,30400,30400,30400,0
20240627,175000,6382465550,30400,30400,30400,30400,0
20240627,174900,6382465550,30400,30400,30400,30400,0
20240627,174800,6382465550,30400,30400,30400,30400,0
20240627,174700,6382465550,30400,30400,30400,30400,0
20240627,174600,6382465550,30400,30400,30400,30400,0
20240627,174500,6382465550,30400,30400,30400,30400,0
20240627,174400,6382465550,30400,30400,30400,30400,0
20240627,174300,6382465550,30400,30400,30400,30400,0
20240627,174200,6382465550,30400,30400,30400,30400,0
20240627,174100,6382465550,30400,30400,30400,30400,0
20240627,174000,6382465550,30400,30400,30400,30400,0
20240627,173900,6382465550,30400,30400,30400,30400,0
20240627,173800,6382465550,30400,30400,30400,30400,0
20240627,173700,6382465550,30400,30400,30400,30400,0
20240627,173600,6382465550,30400,30400,30400,30400,0
20240627,173500,6382465550,30400,30400,30400,30400,0
20240627,173400,6382465550,30400,30400,30400,30400,0
20240627,173300,6382465550,30400,30400,30400,30400,10144
20240627,173200,6382465550,30400,30400,30400,30400,0
20240627,173100,6382465550,30400,30400,30400,30400,0
20240627,173000,6382465550,30400,30400,30400,30400,0
20240627,172900,6382465550,30400,30400,30400,30400,0
20240627,172800,6382465550,30400,30400,30400,30400,0
20240627,172700,6382465550,30400,30400,30400,30400,0
20240627,172600,6382465550,30400,30400,30400,30400,0
20240627,172500,6382465550,30400,30400,30400,30400,0
20240627,172400,6382465550,30400,30400,30400,30400,0
20240627,172300,6382465550,30400,30400,30400,30400,0
20240627,172200,6382465550,30400,30400,30400,30400,0
20240627,172100,6382465550,30400,30400,30400,30400,0
20240627,172000,6382465550,30400,30400,30400,30400,0
20240627,171900,6382465550,30400,30400,30400,30400,0
20240627,171800,6382465550,30400,30400,30400,30400,0
20240627,171700,6382465550,30400,30400,30400,30400,0
20240627,171600,6382465550,30400,30400,30400,30400,0
20240627,171500,6382465550,30400,30400,30400,30400,0
20240627,171400,6382465550,30400,30400,30400,30400,0
20240627,171300,6382465550,30400,30400,30400,30400,0
20240627,171200,6382465550,30400,30400,30400,30400,0
20240627,171100,6382465550,30400,30400,30400,30400,0
20240627,171000,6382465550,30400,30400,30400,30400,0
20240627,170900,6382465550,30400,30400,30400,30400,0
20240627,170800,6382465550,30400,30400,30400,30400,0
20240627,170700,6382465550,30400,30400,30400,30400,0
20240627,170600,6382465550,30400,30400,30400,30400,0
20240627,170500,6382465550,30400,30400,30400,30400,0
20240627,170400,6382465550,30400,30400,30400,30400,0
20240627,170300,6382465550,30400,30400,30400,30400,10144
20240627,170200,6382465550,30400,30400,30400,30400,0
20240627,170100,6382465550,30400,30400,30400,30400,0
20240627,170000,6382465550,30400,30400,30400,30400,0
20240627,165900,6382465550,30400,30400,30400,30400,0
20240627,165800,6382465550,30400,30400,30400,30400,0
20240627,165700,6382465550,30400,30400,30400,30400,0
20240627,165600,6382465550,30400,30400,30400,30400,0
20240627,165500,6382465550,30400,30400,30400,30400,0
20240627,165400,6382465550,30400,30400,30400,30400,0
20240627,165300,6382465550,30400,30400,30400,30400,0
20240627,165200,6382465550,30400,30400,30400,30400,0
20240627,165100,6382465550,30400,30400,30400,30400,0
20240627,165000,6382465550,30400,30400,30400,30400,0
20240627,164900,6382465550,30400,30400,30400,30400,0
20240627,164800,6382465550,30400,30400,30400,30400,0
20240627,164700,6382465550,30400,30400,30400,30400,0
20240627,164600,6382465550,30400,30400,30400,30400,0
20240627,164500,6382465550,30400,30400,30400,30400,0
20240627,164400,6382465550,30400,30400,30400,30400,0
20240627,164300,6382465550,30400,30400,30400,30400,0
20240627,164200,6382465550,30400,30400,30400,30400,0
20240627,164100,6382465550,30400,30400,30400,30400,0
20240627,164000,6382465550,30400,30400,30400,30400,0
20240627,163900,6382465550,30400,30400,30400,30400,0
20240627,163800,6382465550,30400,30400,30400,30400,0
20240627,163700,6382465550,30400,30400,30400,30400,0
20240627,163600,6382465550,30400,30400,30400,30400,0
20240627,163500,6382465550,30400,30400,30400,30400,0
20240627,163400,6382465550,30400,30400,30400,30400,0
20240627,163300,6382465550,30400,30400,30400,30400,10144
20240627,163200,6382465550,30400,30400,30400,30400,0
20240627,163100,6382465550,30400,30400,30400,30400,0
20240627,163000,6382465550,30400,30400,30400,30400,0
20240627,162900,6382465550,30400,30400,30400,30400,0
20240627,162800,6382465550,30400,30400,30400,30400,0
20240627,162700,6382465550,30400,30400,30400,30400,0
20240627,162600,6382465550,30400,30400,30400,30400,0
20240627,162500,6382465550,30400,30400,30400,30400,0
20240627,162400,6382465550,30400,30400,30400,30400,0
20240627,162300,6382465550,30400,30400,30400,30400,0
20240627,162200,6382465550,30400,30400,30400,30400,0
20240627,162100,6382465550,30400,30400,30400,30400,0
20240627,162000,6382465550,30400,30400,30400,30400,0
20240627,161900,6382465550,30400,30400,30400,30400,0
20240627,161800,6382465550,30400,30400,30400,30400,0
20240627,161700,6382465550,30400,30400,30400,30400,0
20240627,161600,6382465550,30400,30400,30400,30400,0
20240627,161500,6382465550,30400,30400,30400,30400,0
20240627,161400,6382465550,30400,30400,30400,30400,0
20240627,161300,6382465550,30400,30400,30400,30400,0
20240627,161200,6382465550,30400,30400,30400,30400,0
20240627,161100,6382465550,30400,30400,30400,30400,0
20240627,161000,6382465550,30400,30400,30400,30400,0
20240627,160900,6382465550,30400,30400,30400,30400,0
20240627,160800,6382465550,30400,30400,30400,30400,0
20240627,160700,6382465550,30400,30400,30400,30400,0
20240627,160600,6382465550,30400,30400,30400,30400,0
20240627,160500,6382465550,30400,30400,30400,30400,0
20240627,160400,6382465550,30400,30400,30400,30400,0
20240627,160300,6382465550,30400,30400,30400,30400,10144
20240627,160200,6382465550,30400,30400,30400,30400,0
20240627,160100,6382465550,30400,30400,30400,30400,0
20240627,160000,6382465550,30400,30400,30400,30400,0
20240627,155900,6382465550,30400,30400,30400,30400,0
20240627,155800,6382465550,30400,30400,30400,30400,0
20240627,155700,6382465550,30400,30400,30400,30400,0
20240627,155600,6382465550,30400,30400,30400,30400,0
20240627,155500,6382465550,30400,30400,30400,30400,0
20240627,155400,6382465550,30400,30400,30400,30400,0
20240627,155300,6382465550,30400,30400,30400,30400,0
20240627,155200,6382465550,30400,30400,30400,30400,0
20240627,155100,6382465550,30400,30400,30400,30400,0
20240627,155000,6382465550,30400,30400,30400,30400,0
20240627,154900,6382465550,30400,30400,30400,30400,0
20240627,154800,6382465550,30400,30400,30400,30400,0
20240627,154700,6382465550,30400,30400,30400,30400,0
20240627,154600,6382465550,30400,30400,30400,30400,0
20240627,154500,6382465550,30400,30400,30400,30400,0
20240627,154400,6382465550,30400,30400,30400,30400,0
20240627,154300,6382465550,30400,30400,30400,30400,0
20240627,154200,6382465550,30400,30400,30400,30400,0
20240627,154100,6382465550,30400,30400,30400,30400,0
20240627,154000,6382465550,30400,30400,30400,30400,0
20240627,153900,6382465550,30400,30400,30400,30400,0
20240627,153800,6382465550,30400,30400,30400,30400,0
20240627,153700,6382465550,30400,30400,30400,30400,0
20240627,153600,6382465550,30400,30400,30400,30400,0
20240627,153500,6382465550,30400,30400,30400,30400,0
20240627,153400,6382465550,30400,30400,30400,30400,0
20240627,153300,6382465550,30400,30400,30400,30400,10144
20240627,153200,6382465550,30400,30400,30400,30400,0
20240627,153100,6382465550,30400,30400,30400,30400,0
20240627,153000,6382465550,30400,30400,30400,30400,10144
20240627,152900,6074087950,30500,30500,30500,30500,0
20240627,152800,6074087950,30500,30500,30500,30500,0
20240627,152700,6074087950,30500,30500,30500,30500,0
20240627,152600,6074087950,30500,30500,30500,30500,0
20240627,152500,6074087950,30500,30500,30500,30500,0
20240627,152400,6074087950,30500,30500,30500,30500,0
20240627,152300,6074087950,30500,30500,30500,30500,0
20240627,152200,6074087950,30500,30500,30500,30500,0
20240627,152100,6074087950,30500,30500,30500,30500,0
20240627,152000,6074087950,30500,30500,30500,30500,0
20240627,151900,6074087950,30500,30450,30500,30450,761
20240627,151800,6050882250,30450,30500,30500,30450,63
20240627,151700,6048963400,30450,30400,30500,30400,310
20240627,151600,6039529850,30400,30350,30400,30350,271
20240627,151500,6031291650,30350,30350,30400,30300,750
20240627,151400,6008529400,30300,30300,30350,30250,3364
20240627,151300,5906592750,30350,30350,30350,30300,184
20240627,151200,5901008400,30300,30350,30350,30300,146
20240627,151100,5896579300,30300,30300,30350,30300,111
20240627,151000,5893214800,30300,30350,30400,30300,902
20240627,150900,5865839850,30350,30350,30400,30350,194
20240627,150800,5859951650,30400,30400,30400,30350,140
20240627,150700,5855697300,30400,30350,30400,30350,1300
20240627,150600,5816235350,30400,30400,30400,30400,26
20240627,150500,5815444950,30350,30400,30400,30350,231
20240627,150400,5808427750,30350,30400,30450,30350,1081
20240627,150300,5775597650,30450,30400,30500,30400,152
20240627,150200,5770970500,30450,30500,30500,30450,608
20240627,150100,5752450000,30450,30500,30500,30400,452
20240627,150000,5738685100,30500,30450,30500,30400,242
20240627,145900,5731317250,30400,30500,30500,30350,311
20240627,145800,5721846700,30500,30500,30500,30450,233
20240627,145700,5714742450,30450,30450,30450,30350,1374
20240627,145600,5672935850,30450,30500,30500,30400,257
20240627,145500,5665105600,30400,30450,30500,30400,316
20240627,145400,5655480550,30400,30450,30500,30400,246
20240627,145300,5647989600,30450,30400,30450,30400,1251
20240627,145200,5609897550,30450,30450,30450,30400,609
20240627,145100,5591371600,30450,30450,30450,30400,333
20240627,145000,5581233300,30450,30400,30450,30400,250
20240627,144900,5573623100,30450,30500,30500,30400,379
20240627,144800,5562086550,30450,30400,30500,30400,397
20240627,144700,5549996650,30450,30400,30450,30400,236
20240627,144600,5542811700,30400,30400,30450,30400,227
20240627,144500,5535903050,30400,30400,30450,30400,789
20240627,144400,5511906800,30450,30400,30450,30400,802
20240627,144300,5487487300,30450,30400,30450,30400,470
20240627,144200,5473175900,30450,30400,30450,30400,908
20240627,144100,5445564500,30400,30400,30450,30400,404
20240627,144000,5433273800,30450,30500,30500,30400,317
20240627,143900,5423618700,30450,30450,30500,30450,264
20240627,143800,5415568900,30450,30450,30500,30450,230
20240627,143700,5408556950,30450,30450,30500,30450,245
20240627,143600,5401087900,30500,30500,30500,30500,512
20240627,143500,5385471900,30500,30400,30500,30400,125
20240627,143400,5381663200,30400,30500,30500,30400,308
20240627,143300,5372285900,30500,30450,30500,30400,265
20240627,143200,5364212200,30450,30450,30450,30400,295
20240627,143100,5355231000,30450,30450,30450,30400,301
20240627,143000,5346066900,30450,30400,30450,30400,251
20240627,142900,5338425450,30450,30400,30450,30400,307
20240627,142800,5329082250,30350,30400,30500,30350,210
20240627,142700,5322690800,30400,30400,30450,30300,1850
20240627,142600,5266519350,30400,30400,30450,30350,295
20240627,142500,5257552350,30400,30400,30450,30400,291
20240627,142400,5248703350,30400,30450,30500,30400,410
20240627,142300,5236228250,30400,30450,30500,30400,298
20240627,142200,5227151600,30500,30500,30500,30450,599
20240627,142100,5208904600,30450,30500,30500,30450,212
20240627,142000,5202438900,30450,30500,30500,30450,166
20240627,141900,5197377150,30500,30550,30550,30450,222
20240627,141800,5190601900,30550,30500,30550,30500,758
20240627,141700,5167456300,30550,30550,30600,30550,244
20240627,141600,5160001600,30550,30500,30550,30500,267
20240627,141500,5151846750,30500,30600,30600,30500,192
20240627,141400,5145980650,30600,30500,30600,30500,173
20240627,141300,5140695000,30450,30500,30500,30450,270
20240627,141200,5132461650,30500,30500,30550,30450,175
20240627,141100,5127117050,30500,30550,30550,30450,211
20240627,141000,5120683050,30600,30500,30600,30500,520
20240627,140900,5104812900,30500,30550,30600,30500,345
20240627,140800,5094272400,30500,30550,30550,30500,248
20240627,140700,5086698250,30550,30600,30600,30550,213
20240627,140600,5080182750,30550,30600,30600,30550,270
20240627,140500,5071921450,30550,30600,30600,30550,84
20240627,140400,5069353050,30600,30600,30600,30550,350
20240627,140300,5058647900,30650,30600,30650,30550,450
20240627,140200,5044871150,30650,30650,30650,30600,187
20240627,140100,5039140700,30650,30600,30650,30550,1088
20240627,140000,5005827200,30600,30550,30600,30550,1026
20240627,135900,4974431800,30550,30500,30600,30500,251
20240627,135800,4966767700,30600,30550,30600,30500,322
20240627,135700,4956924000,30550,30600,30600,30500,387
20240627,135600,4945096800,30600,30500,30600,30500,233
20240627,135500,4937976850,30550,30550,30550,30550,183
20240627,135400,4932386200,30550,30550,30600,30550,246
20240627,135300,4924869600,30550,30550,30550,30500,182
20240627,135200,4919309550,30550,30600,30600,30550,161
20240627,135100,4914384800,30500,30550,30600,30500,430
20240627,135000,4901255000,30550,30550,30550,30500,197
20240627,134900,4895236950,30550,30550,30550,30550,154
20240627,134800,4890532250,30550,30500,30600,30500,174
20240627,134700,4885216450,30550,30600,30600,30550,217
20240627,134600,4878580150,30500,30550,30600,30500,281
20240627,134500,4869994600,30550,30500,30550,30500,224
20240627,134400,4863151550,30500,30500,30550,30500,147
20240627,134300,4858666400,30500,30500,30550,30500,230
20240627,134200,4851650300,30500,30500,30500,30450,498
20240627,134100,4836461350,30500,30500,30500,30500,208
20240627,134000,4830117350,30500,30600,30600,30500,968
20240627,133900,4800589650,30600,30550,30600,30500,268
20240627,133800,4792401150,30600,30600,30600,30600,192
20240627,133700,4786525950,30600,30550,30600,30500,155
20240627,133600,4781789950,30500,30600,30650,30500,878
20240627,133500,4754932550,30600,30600,30600,30600,185
20240627,133400,4749271550,30650,30550,30650,30550,144
20240627,133300,4744858200,30600,30600,30600,30550,273
20240627,133200,4736504650,30650,30600,30650,30600,772
20240627,133100,4712874150,30650,30600,30650,30550,198
20240627,133000,4706813500,30650,30600,30650,30600,434
20240627,132900,4693524750,30650,30650,30650,30600,224
20240627,132800,4686661800,30650,30650,30650,30600,310
20240627,132700,4677160400,30650,30600,30650,30600,426
20240627,132600,4664124350,30600,30500,30600,30500,972
20240627,132500,4634423400,30500,30550,30550,30500,186
20240627,132400,4628741200,30500,30550,30550,30500,175
20240627,132300,4623397350,30550,30550,30600,30500,380
20240627,132200,4611789700,30550,30550,30600,30550,399
20240627,132100,4599592700,30600,30550,30600,30550,251
20240627,132000,4591912550,30550,30550,30600,30550,178
20240627,131900,4586466700,30550,30550,30600,30550,177
20240627,131800,4581051000,30600,30550,30600,30550,186
20240627,131700,4575359650,30550,30600,30650,30550,317
20240627,131600,4565652850,30600,30650,30650,30600,741
20240627,131500,4542962650,30700,30650,30750,30650,3609
20240627,131400,4432163400,30700,30600,30700,30600,1831
20240627,131300,4376031100,30600,30600,30650,30550,240
20240627,131200,4368687200,30600,30550,30650,30550,170
20240627,131100,4363477250,30600,30600,30600,30600,343
20240627,131000,4352981450,30600,30600,30600,30550,197
20240627,130900,4346953900,30600,30600,30650,30600,462
20240627,130800,4332809400,30600,30500,30600,30500,5191
20240627,130700,4174233200,30500,30350,30500,30350,1882
20240627,130600,4116963200,30400,30400,30400,30350,219
20240627,130500,4110315100,30350,30400,30400,30350,129
20240627,130400,4106393750,30400,30350,30400,30300,202
20240627,130300,4100259650,30350,30350,30350,30300,164
20240627,130200,4095283150,30350,30300,30350,30300,15
20240627,130100,4094828250,30300,30300,30350,30300,75
20240627,130000,4092552150,30300,30350,30350,30300,108
20240627,125900,4089275700,30350,30300,30350,30300,108
20240627,125800,4086003250,30300,30350,30350,30300,152
20240627,125700,4081393550,30350,30350,30350,30350,34
20240627,125600,4080361650,30350,30350,30350,30350,76
20240627,125500,4078055050,30300,30350,30400,30300,74
20240627,125400,4075807800,30350,30300,30350,30300,962
20240627,125300,4046635250,30350,30350,30350,30350,164
20240627,125200,4041657850,30350,30350,30350,30350,384
20240627,125100,4030003450,30400,30350,30400,30350,125
20240627,125000,4026206900,30350,30350,30400,30350,86
20240627,124900,4023593850,30400,30400,30400,30400,16
20240627,124800,4023107450,30400,30350,30400,30350,111
20240627,124700,4019735800,30350,30350,30400,30350,185
20240627,124600,4014118900,30400,30350,30400,30350,47
20240627,124500,4012691000,30400,30350,30400,30350,65
20240627,124400,4010715300,30350,30350,30350,30350,50
20240627,124300,4009197800,30400,30400,30400,30350,67
20240627,124200,4007161150,30350,30400,30400,30350,51
20240627,124100,4005610800,30400,30400,30400,30350,220
20240627,124000,3998923000,30400,30400,30400,30400,601
20240627,123900,3980652600,30400,30450,30450,30400,60
20240627,123800,3978825650,30450,30400,30450,30350,300
20240627,123700,3969705850,30400,30400,30450,30400,44
20240627,123600,3968366150,30400,30400,30400,30400,16
20240627,123500,3967879750,30450,30400,30450,30400,61
20240627,123400,3966022350,30400,30400,30450,30400,100
20240627,123300,3962979450,30400,30400,30400,30400,2
20240627,123200,3962918650,30400,30450,30450,30400,458
20240627,123100,3948991650,30400,30450,30450,30400,109
20240627,123000,3945673850,30450,30450,30450,30450,17
20240627,122900,3945156200,30450,30400,30450,30400,90
20240627,122800,3942416950,30450,30450,30450,30450,16
20240627,122700,3941929750,30400,30450,30450,30400,64
20240627,122600,3939981250,30450,30450,30450,30450,92
20240627,122500,3937179850,30400,30400,30400,30400,0
20240627,122400,3937179850,30400,30400,30450,30400,67
20240627,122300,3935140050,30400,30450,30450,30400,18
20240627,122200,3934592000,30450,30400,30450,30400,93
20240627,122100,3931761950,30400,30400,30450,30400,87
20240627,122000,3929114150,30400,30450,30450,30400,17
20240627,121900,3928596550,30450,30400,30450,30400,92
20240627,121800,3925797450,30400,30450,30450,30400,47
20240627,121700,3924366500,30400,30400,30450,30400,23
20240627,121600,3923666500,30450,30400,30450,30350,147
20240627,121500,3919196950,30400,30300,30400,30300,649
20240627,121400,3899517300,30300,30250,30300,30200,758
20240627,121300,3876595750,30300,30300,30350,30300,64
20240627,121200,3874656350,30300,30350,30350,30300,71
20240627,121100,3872505000,30300,30300,30350,30300,87
20240627,121000,3869866800,30300,30350,30350,30300,61
20240627,120900,3868015500,30250,30350,30350,30250,25
20240627,120800,3867257550,30350,30300,30350,30250,3056
20240627,120700,3774734600,30300,30400,30400,30300,2329
20240627,120600,3703985550,30450,30450,30450,30400,67
20240627,120500,3701945500,30450,30400,30450,30400,59
20240627,120400,3700149000,30450,30450,30450,30450,14
20240627,120300,3699722700,30400,30450,30450,30400,87
20240627,120200,3697073850,30450,30500,30500,30450,140
20240627,120100,3692807850,30450,30450,30500,30450,246
20240627,120000,3685316950,30500,30450,30500,30450,136
20240627,115900,3681174950,30400,30400,30500,30400,76
20240627,115800,3678862350,30500,30400,30500,30400,119
20240627,115700,3675236500,30400,30450,30500,30400,65
20240627,115600,3673257500,30400,30400,30400,30400,29
20240627,115500,3672375900,30400,30400,30500,30400,83
20240627,115400,3669846600,30450,30400,30450,30400,49
20240627,115300,3668355100,30450,30450,30450,30400,116
20240627,115200,3664823600,30450,30450,30450,30450,63
20240627,115100,3662905250,30450,30450,30450,30400,390
20240627,115000,3651029900,30500,30450,30500,30450,152
20240627,114900,3646398550,30450,30450,30500,30450,157
20240627,114800,3641613250,30450,30500,30500,30450,18
20240627,114700,3641064300,30450,30450,30500,30450,116
20240627,114600,3637529100,30450,30450,30500,30450,29
20240627,114500,3636645350,30500,30450,30500,30450,75
20240627,114400,3634359500,30500,30450,30500,30450,89
20240627,114300,3631646500,30450,30450,30500,30450,74
20240627,114200,3629392300,30500,30450,30500,30450,54
20240627,114100,3627745850,30450,30450,30450,30450,538
20240627,114000,3611363750,30450,30400,30450,30400,1045
20240627,113900,3579544700,30400,30400,30450,30400,934
20240627,113800,3551144400,30400,30350,30400,30350,7
20240627,113700,3550931750,30450,30350,30450,30350,974
20240627,113600,3521344200,30350,30350,30400,30350,77
20240627,113500,3519003850,30400,30400,30450,30400,84
20240627,113400,3516448850,30450,30350,30450,30350,46
20240627,113300,3515048550,30450,30450,30450,30350,336
20240627,113200,3504832350,30400,30450,30450,30350,235
20240627,113100,3497680200,30450,30400,30450,30400,59
20240627,113000,3495885900,30350,30350,30350,30350,25
20240627,112900,3495127150,30450,30450,30450,30300,77
20240627,112800,3492784800,30450,30350,30450,30250,1099
20240627,112700,3459338000,30350,30350,30350,30300,41
20240627,112600,3458093950,30400,30250,30400,30250,367
20240627,112500,3446974350,30350,30350,30350,30250,101
20240627,112400,3443916000,30350,30250,30350,30250,61
20240627,112300,3442066450,30300,30300,30350,30300,211
20240627,112200,3435670350,30300,30300,30300,30250,30
20240627,112100,3434761650,30250,30350,30400,30250,125
20240627,112000,3430965900,30300,30400,30400,30300,235
20240627,111900,3423841200,30300,30350,30350,30300,551
20240627,111800,3407119000,30350,30300,30350,30300,99
20240627,111700,3404114400,30350,30300,30350,30300,4
20240627,111600,3403993150,30350,30350,30350,30350,105
20240627,111500,3400806400,30300,30350,30350,30300,810
20240627,111400,3376230850,30400,30450,30450,30400,123
20240627,111300,3372488800,30450,30400,30450,30350,257
20240627,111200,3364680050,30350,30350,30400,30350,242
20240627,111100,3357329650,30350,30400,30400,30350,183
20240627,111000,3351769750,30400,30400,30400,30350,140
20240627,110900,3347513800,30400,30350,30400,30350,123
20240627,110800,3343777750,30400,30350,30400,30350,142
20240627,110700,3339461250,30400,30400,30450,30400,301
20240627,110600,3330307900,30450,30400,30450,30400,154
20240627,110500,3325618700,30400,30400,30450,30400,106
20240627,110400,3322391550,30400,30450,30450,30400,181
20240627,110300,3316880800,30400,30400,30450,30400,161
20240627,110200,3311980550,30400,30400,30450,30400,241
20240627,110100,3304648650,30400,30400,30500,30400,155
20240627,110000,3299923250,30400,30450,30500,30400,1276
20240627,105900,3261066350,30350,30450,30450,30350,324
20240627,105800,3251212100,30400,30400,30450,30400,226
20240627,105700,3244336750,30400,30450,30450,30400,181
20240627,105600,3238828650,30450,30450,30450,30450,159
20240627,105500,3233987100,30450,30400,30450,30400,130
20240627,105400,3230029200,30450,30450,30500,30400,201
20240627,105300,3223911050,30500,30400,30500,30400,428
20240627,105200,3210881800,30400,30450,30450,30400,144
20240627,105100,3206497100,30400,30450,30450,30350,83
20240627,105000,3203972450,30450,30400,30450,30400,236
20240627,104900,3196794850,30400,30400,30450,30400,223
20240627,104800,3190008700,30400,30400,30450,30400,128
20240627,104700,3186114000,30450,30450,30450,30400,159
20240627,104600,3181275300,30450,30450,30450,30400,204
20240627,104500,3175063550,30400,30400,30450,30400,243
20240627,104400,3167672550,30450,30400,30450,30350,136
20240627,104300,3163535950,30450,30450,30450,30350,177
20240627,104200,3158149400,30400,30450,30450,30400,95
20240627,104100,3155256700,30450,30450,30450,30400,160
20240627,104000,3150386500,30400,30400,30450,30400,138
20240627,103900,3146190100,30400,30350,30400,30350,55
20240627,103800,3144518150,30350,30400,30400,30350,953
20240627,103700,3115587250,30350,30400,30400,30350,120
20240627,103600,3111940250,30400,30400,30400,30350,183
20240627,103500,3106377100,30350,30400,30450,30350,286
20240627,103400,3097679100,30350,30400,30450,30350,268
20240627,103300,3089528150,30400,30450,30450,30400,307
20240627,103200,3080180700,30400,30350,30400,30350,871
20240627,103100,3053731200,30350,30350,30350,30300,158
20240627,103000,3048937250,30300,30250,30350,30250,704
20240627,102900,3027606050,30250,30250,30300,30250,101
20240627,102800,3024547150,30250,30250,30300,30250,293
20240627,102700,3015680200,30300,30300,30300,30250,142
20240627,102600,3011379400,30300,30250,30300,30250,159
20240627,102500,3006562750,30300,30250,30300,30200,135
20240627,102400,3002475700,30250,30250,30250,30200,209
20240627,102300,2996159500,30200,30250,30250,30200,847
20240627,102200,2970547200,30250,30200,30250,30200,865
20240627,102100,2944421050,30150,30100,30150,30100,1605
20240627,102000,2896042650,30150,30100,30150,30050,643
20240627,101900,2876687300,30050,30100,30100,30000,1465
20240627,101800,2832721950,30100,30000,30100,30000,738
20240627,101700,2810538600,30000,30000,30150,29950,2240
20240627,101600,2743190150,30000,30050,30100,29900,15166
20240627,101500,2288105800,30100,30150,30150,30100,2483
20240627,101400,2213306700,30150,30200,30200,30150,195
20240627,101300,2207419700,30200,30200,30250,30150,415
20240627,101200,2194887800,30250,30250,30250,30150,1278
20240627,101100,2156291300,30250,30300,30300,30200,2296
20240627,101000,2086836600,30300,30300,30300,30250,254
20240627,100900,2079149150,30300,30250,30300,30250,247
20240627,100800,2071676500,30250,30250,30300,30250,159
20240627,100700,2066866300,30250,30250,30300,30250,184
20240627,100600,2061296500,30250,30300,30300,30200,128
20240627,100500,2057425300,30300,30300,30300,30250,888
20240627,100400,2030561500,30250,30350,30350,30250,134
20240627,100300,2026499000,30300,30300,30350,30300,21
20240627,100200,2025862500,30350,30350,30350,30250,116
20240627,100100,2022345800,30300,30200,30300,30150,201
20240627,100000,2016263100,30200,30200,30250,30200,1275
20240627,095900,1977758000,30250,30200,30250,30200,136
20240627,095800,1973645450,30250,30300,30300,30250,52
20240627,095700,1972071600,30300,30250,30300,30200,510
20240627,095600,1956665650,30300,30250,30300,30250,156
20240627,095500,1951944450,30250,30300,30300,30250,14
20240627,095400,1951520900,30350,30300,30350,30200,401
20240627,095300,1939399700,30300,30300,30350,30300,56
20240627,095200,1937702200,30300,30300,30300,30300,55
20240627,095100,1936035700,30300,30300,30300,30250,40
20240627,095000,1934824550,30300,30250,30350,30250,96
20240627,094900,1931917200,30300,30250,30300,30250,111
20240627,094800,1928557250,30250,30350,30350,30250,1268
20240627,094700,1890135850,30350,30250,30350,30200,255
20240627,094600,1882416400,30200,30200,30250,30200,190
20240627,094500,1876676300,30200,30200,30250,30150,91
20240627,094400,1873925300,30200,30250,30250,30150,2416
20240627,094300,1801067050,30300,30250,30350,30150,5163
20240627,094200,1645312200,30200,30350,30350,30200,1544
20240627,094100,1598613050,30350,30300,30350,30300,1002
20240627,094000,1568239200,30350,30400,30400,30300,372
20240627,093900,1556944850,30300,30400,30450,30300,7110
20240627,093800,1341393900,30400,30450,30450,30400,117
20240627,093700,1337834450,30500,30450,30500,30400,269
20240627,093600,1329644750,30400,30450,30450,30400,146
20240627,093500,1325204550,30450,30400,30450,30350,394
20240627,093400,1313232600,30400,30400,30400,30350,575
20240627,093300,1295752750,30400,30450,30450,30350,1191
20240627,093200,1259558200,30450,30500,30500,30400,215
20240627,093100,1253012250,30500,30450,30500,30450,1355
20240627,093000,1211751350,30450,30500,30500,30450,282
20240627,092900,1203154000,30500,30500,30500,30500,85
20240627,092800,1200561500,30500,30550,30550,30450,371
20240627,092700,1189246450,30550,30500,30550,30500,200
20240627,092600,1183143350,30500,30550,30600,30500,136
20240627,092500,1178992550,30600,30550,30600,30500,1112
20240627,092400,1145057950,30550,30500,30550,30450,106
20240627,092300,1141823300,30550,30500,30550,30500,484
20240627,092200,1127061200,30550,30500,30600,30500,343
20240627,092100,1116586500,30550,30550,30600,30500,467
20240627,092000,1102332900,30600,30600,30600,30500,310
20240627,091900,1092860100,30600,30550,30600,30500,778
20240627,091800,1069102150,30500,30500,30600,30500,132
20240627,091700,1065073750,30450,30500,30550,30450,783
20240627,091600,1041204650,30550,30650,30650,30500,589
20240627,091500,1023208350,30550,30650,30700,30550,334
20240627,091400,1012988550,30650,30550,30650,30500,460
20240627,091300,998921100,30550,30550,30600,30500,510
20240627,091200,983352750,30550,30650,30650,30550,516
20240627,091100,967566350,30700,30500,30700,30500,2845
20240627,091000,880550350,30500,30400,30500,30350,1366
20240627,090900,839007850,30350,30400,30400,30350,374
20240627,090800,827644800,30400,30600,30600,30400,1889
20240627,090700,769964650,30600,30600,30700,30550,955
20240627,090600,740720600,30600,30700,30700,30600,986
20240627,090500,710471350,30700,30700,30700,30650,1346
20240627,090400,669151450,30700,30750,30750,30650,1289
20240627,090300,629584000,30700,30550,30750,30550,6953
20240627,090200,416390800,30500,30400,30500,30400,886
20240627,090100,389385050,30400,30350,30400,30250,4657
20240627,090000,248327500,30350,30450,30600,30300,7705