KissMeData/272110/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,210100,1656157850,21100,21100,21100,21100,934
20240627,210000,1656157850,21100,21100,21100,21100,0
20240627,205900,1656157850,21100,21100,21100,21100,0
20240627,205800,1656157850,21100,21100,21100,21100,0
20240627,205700,1656157850,21100,21100,21100,21100,0
20240627,205600,1656157850,21100,21100,21100,21100,0
20240627,205500,1656157850,21100,21100,21100,21100,0
20240627,205400,1656157850,21100,21100,21100,21100,0
20240627,205300,1656157850,21100,21100,21100,21100,0
20240627,205200,1656157850,21100,21100,21100,21100,0
20240627,205100,1656157850,21100,21100,21100,21100,0
20240627,205000,1656157850,21100,21100,21100,21100,0
20240627,204900,1656157850,21100,21100,21100,21100,0
20240627,204800,1656157850,21100,21100,21100,21100,0
20240627,204700,1656157850,21100,21100,21100,21100,0
20240627,204600,1656157850,21100,21100,21100,21100,0
20240627,204500,1656157850,21100,21100,21100,21100,0
20240627,204400,1656157850,21100,21100,21100,21100,0
20240627,204300,1656157850,21100,21100,21100,21100,0
20240627,204200,1656157850,21100,21100,21100,21100,0
20240627,204100,1656157850,21100,21100,21100,21100,0
20240627,204000,1656157850,21100,21100,21100,21100,0
20240627,203900,1656157850,21100,21100,21100,21100,0
20240627,203800,1656157850,21100,21100,21100,21100,0
20240627,203700,1656157850,21100,21100,21100,21100,0
20240627,203600,1656157850,21100,21100,21100,21100,0
20240627,203500,1656157850,21100,21100,21100,21100,0
20240627,203400,1656157850,21100,21100,21100,21100,0
20240627,203300,1656157850,21100,21100,21100,21100,0
20240627,203200,1656157850,21100,21100,21100,21100,0
20240627,203100,1656157850,21100,21100,21100,21100,934
20240627,203000,1656157850,21100,21100,21100,21100,0
20240627,202900,1656157850,21100,21100,21100,21100,0
20240627,202800,1656157850,21100,21100,21100,21100,0
20240627,202700,1656157850,21100,21100,21100,21100,0
20240627,202600,1656157850,21100,21100,21100,21100,0
20240627,202500,1656157850,21100,21100,21100,21100,0
20240627,202400,1656157850,21100,21100,21100,21100,0
20240627,202300,1656157850,21100,21100,21100,21100,0
20240627,202200,1656157850,21100,21100,21100,21100,0
20240627,202100,1656157850,21100,21100,21100,21100,0
20240627,202000,1656157850,21100,21100,21100,21100,0
20240627,201900,1656157850,21100,21100,21100,21100,0
20240627,201800,1656157850,21100,21100,21100,21100,0
20240627,201700,1656157850,21100,21100,21100,21100,0
20240627,201600,1656157850,21100,21100,21100,21100,0
20240627,201500,1656157850,21100,21100,21100,21100,0
20240627,201400,1656157850,21100,21100,21100,21100,0
20240627,201300,1656157850,21100,21100,21100,21100,0
20240627,201200,1656157850,21100,21100,21100,21100,0
20240627,201100,1656157850,21100,21100,21100,21100,0
20240627,201000,1656157850,21100,21100,21100,21100,0
20240627,200900,1656157850,21100,21100,21100,21100,0
20240627,200800,1656157850,21100,21100,21100,21100,0
20240627,200700,1656157850,21100,21100,21100,21100,0
20240627,200600,1656157850,21100,21100,21100,21100,0
20240627,200500,1656157850,21100,21100,21100,21100,0
20240627,200400,1656157850,21100,21100,21100,21100,0
20240627,200300,1656157850,21100,21100,21100,21100,0
20240627,200200,1656157850,21100,21100,21100,21100,0
20240627,200100,1656157850,21100,21100,21100,21100,934
20240627,200000,1656157850,21100,21100,21100,21100,0
20240627,195900,1656157850,21100,21100,21100,21100,0
20240627,195800,1656157850,21100,21100,21100,21100,0
20240627,195700,1656157850,21100,21100,21100,21100,0
20240627,195600,1656157850,21100,21100,21100,21100,0
20240627,195500,1656157850,21100,21100,21100,21100,0
20240627,195400,1656157850,21100,21100,21100,21100,0
20240627,195300,1656157850,21100,21100,21100,21100,0
20240627,195200,1656157850,21100,21100,21100,21100,0
20240627,195100,1656157850,21100,21100,21100,21100,0
20240627,195000,1656157850,21100,21100,21100,21100,0
20240627,194900,1656157850,21100,21100,21100,21100,0
20240627,194800,1656157850,21100,21100,21100,21100,0
20240627,194700,1656157850,21100,21100,21100,21100,0
20240627,194600,1656157850,21100,21100,21100,21100,0
20240627,194500,1656157850,21100,21100,21100,21100,0
20240627,194400,1656157850,21100,21100,21100,21100,0
20240627,194300,1656157850,21100,21100,21100,21100,0
20240627,194200,1656157850,21100,21100,21100,21100,0
20240627,194100,1656157850,21100,21100,21100,21100,0
20240627,194000,1656157850,21100,21100,21100,21100,0
20240627,193900,1656157850,21100,21100,21100,21100,0
20240627,193800,1656157850,21100,21100,21100,21100,0
20240627,193700,1656157850,21100,21100,21100,21100,0
20240627,193600,1656157850,21100,21100,21100,21100,0
20240627,193500,1656157850,21100,21100,21100,21100,0
20240627,193400,1656157850,21100,21100,21100,21100,0
20240627,193300,1656157850,21100,21100,21100,21100,0
20240627,193200,1656157850,21100,21100,21100,21100,0
20240627,193100,1656157850,21100,21100,21100,21100,934
20240627,193000,1656157850,21100,21100,21100,21100,0
20240627,192900,1656157850,21100,21100,21100,21100,0
20240627,192800,1656157850,21100,21100,21100,21100,0
20240627,192700,1656157850,21100,21100,21100,21100,0
20240627,192600,1656157850,21100,21100,21100,21100,0
20240627,192500,1656157850,21100,21100,21100,21100,0
20240627,192400,1656157850,21100,21100,21100,21100,0
20240627,192300,1656157850,21100,21100,21100,21100,0
20240627,192200,1656157850,21100,21100,21100,21100,0
20240627,192100,1656157850,21100,21100,21100,21100,0
20240627,192000,1656157850,21100,21100,21100,21100,0
20240627,191900,1656157850,21100,21100,21100,21100,0
20240627,191800,1656157850,21100,21100,21100,21100,0
20240627,191700,1656157850,21100,21100,21100,21100,0
20240627,191600,1656157850,21100,21100,21100,21100,0
20240627,191500,1656157850,21100,21100,21100,21100,0
20240627,191400,1656157850,21100,21100,21100,21100,0
20240627,191300,1656157850,21100,21100,21100,21100,0
20240627,191200,1656157850,21100,21100,21100,21100,0
20240627,191100,1656157850,21100,21100,21100,21100,0
20240627,191000,1656157850,21100,21100,21100,21100,0
20240627,190900,1656157850,21100,21100,21100,21100,0
20240627,190800,1656157850,21100,21100,21100,21100,0
20240627,190700,1656157850,21100,21100,21100,21100,0
20240627,190600,1656157850,21100,21100,21100,21100,0
20240627,190500,1656157850,21100,21100,21100,21100,0
20240627,190400,1656157850,21100,21100,21100,21100,0
20240627,190300,1656157850,21100,21100,21100,21100,0
20240627,190200,1656157850,21100,21100,21100,21100,0
20240627,190100,1656157850,21100,21100,21100,21100,934
20240627,190000,1656157850,21100,21100,21100,21100,0
20240627,185900,1656157850,21100,21100,21100,21100,0
20240627,185800,1656157850,21100,21100,21100,21100,0
20240627,185700,1656157850,21100,21100,21100,21100,0
20240627,185600,1656157850,21100,21100,21100,21100,0
20240627,185500,1656157850,21100,21100,21100,21100,0
20240627,185400,1656157850,21100,21100,21100,21100,0
20240627,185300,1656157850,21100,21100,21100,21100,0
20240627,185200,1656157850,21100,21100,21100,21100,0
20240627,185100,1656157850,21100,21100,21100,21100,0
20240627,185000,1656157850,21100,21100,21100,21100,0
20240627,184900,1656157850,21100,21100,21100,21100,0
20240627,184800,1656157850,21100,21100,21100,21100,0
20240627,184700,1656157850,21100,21100,21100,21100,0
20240627,184600,1656157850,21100,21100,21100,21100,0
20240627,184500,1656157850,21100,21100,21100,21100,0
20240627,184400,1656157850,21100,21100,21100,21100,0
20240627,184300,1656157850,21100,21100,21100,21100,0
20240627,184200,1656157850,21100,21100,21100,21100,0
20240627,184100,1656157850,21100,21100,21100,21100,0
20240627,184000,1656157850,21100,21100,21100,21100,0
20240627,183900,1656157850,21100,21100,21100,21100,0
20240627,183800,1656157850,21100,21100,21100,21100,0
20240627,183700,1656157850,21100,21100,21100,21100,0
20240627,183600,1656157850,21100,21100,21100,21100,0
20240627,183500,1656157850,21100,21100,21100,21100,0
20240627,183400,1656157850,21100,21100,21100,21100,0
20240627,183300,1656157850,21100,21100,21100,21100,0
20240627,183200,1656157850,21100,21100,21100,21100,0
20240627,183100,1656157850,21100,21100,21100,21100,934
20240627,183000,1656157850,21100,21100,21100,21100,0
20240627,182900,1656157850,21100,21100,21100,21100,0
20240627,182800,1656157850,21100,21100,21100,21100,0
20240627,182700,1656157850,21100,21100,21100,21100,0
20240627,182600,1656157850,21100,21100,21100,21100,0
20240627,182500,1656157850,21100,21100,21100,21100,0
20240627,182400,1656157850,21100,21100,21100,21100,0
20240627,182300,1656157850,21100,21100,21100,21100,0
20240627,182200,1656157850,21100,21100,21100,21100,0
20240627,182100,1656157850,21100,21100,21100,21100,0
20240627,182000,1656157850,21100,21100,21100,21100,0
20240627,181900,1656157850,21100,21100,21100,21100,0
20240627,181800,1656157850,21100,21100,21100,21100,0
20240627,181700,1656157850,21100,21100,21100,21100,0
20240627,181600,1656157850,21100,21100,21100,21100,0
20240627,181500,1656157850,21100,21100,21100,21100,0
20240627,181400,1656157850,21100,21100,21100,21100,0
20240627,181300,1656157850,21100,21100,21100,21100,0
20240627,181200,1656157850,21100,21100,21100,21100,0
20240627,181100,1656157850,21100,21100,21100,21100,0
20240627,181000,1656157850,21100,21100,21100,21100,0
20240627,180900,1656157850,21100,21100,21100,21100,0
20240627,180800,1656157850,21100,21100,21100,21100,0
20240627,180700,1656157850,21100,21100,21100,21100,0
20240627,180600,1656157850,21100,21100,21100,21100,0
20240627,180500,1656157850,21100,21100,21100,21100,0
20240627,180400,1656157850,21100,21100,21100,21100,0
20240627,180300,1656157850,21100,21100,21100,21100,0
20240627,180200,1656157850,21100,21100,21100,21100,0
20240627,180100,1656157850,21100,21100,21100,21100,934
20240627,180000,1656157850,21100,21100,21100,21100,0
20240627,175900,1656157850,21100,21100,21100,21100,0
20240627,175800,1656157850,21100,21100,21100,21100,0
20240627,175700,1656157850,21100,21100,21100,21100,0
20240627,175600,1656157850,21100,21100,21100,21100,0
20240627,175500,1656157850,21100,21100,21100,21100,0
20240627,175400,1656157850,21100,21100,21100,21100,0
20240627,175300,1656157850,21100,21100,21100,21100,0
20240627,175200,1656157850,21100,21100,21100,21100,0
20240627,175100,1656157850,21100,21100,21100,21100,0
20240627,175000,1656157850,21100,21100,21100,21100,0
20240627,174900,1656157850,21100,21100,21100,21100,0
20240627,174800,1656157850,21100,21100,21100,21100,0
20240627,174700,1656157850,21100,21100,21100,21100,0
20240627,174600,1656157850,21100,21100,21100,21100,0
20240627,174500,1656157850,21100,21100,21100,21100,0
20240627,174400,1656157850,21100,21100,21100,21100,0
20240627,174300,1656157850,21100,21100,21100,21100,0
20240627,174200,1656157850,21100,21100,21100,21100,0
20240627,174100,1656157850,21100,21100,21100,21100,0
20240627,174000,1656157850,21100,21100,21100,21100,0
20240627,173900,1656157850,21100,21100,21100,21100,0
20240627,173800,1656157850,21100,21100,21100,21100,0
20240627,173700,1656157850,21100,21100,21100,21100,0
20240627,173600,1656157850,21100,21100,21100,21100,0
20240627,173500,1656157850,21100,21100,21100,21100,0
20240627,173400,1656157850,21100,21100,21100,21100,0
20240627,173300,1656157850,21100,21100,21100,21100,0
20240627,173200,1656157850,21100,21100,21100,21100,0
20240627,173100,1656157850,21100,21100,21100,21100,934
20240627,173000,1656157850,21100,21100,21100,21100,0
20240627,172900,1656157850,21100,21100,21100,21100,0
20240627,172800,1656157850,21100,21100,21100,21100,0
20240627,172700,1656157850,21100,21100,21100,21100,0
20240627,172600,1656157850,21100,21100,21100,21100,0
20240627,172500,1656157850,21100,21100,21100,21100,0
20240627,172400,1656157850,21100,21100,21100,21100,0
20240627,172300,1656157850,21100,21100,21100,21100,0
20240627,172200,1656157850,21100,21100,21100,21100,0
20240627,172100,1656157850,21100,21100,21100,21100,0
20240627,172000,1656157850,21100,21100,21100,21100,0
20240627,171900,1656157850,21100,21100,21100,21100,0
20240627,171800,1656157850,21100,21100,21100,21100,0
20240627,171700,1656157850,21100,21100,21100,21100,0
20240627,171600,1656157850,21100,21100,21100,21100,0
20240627,171500,1656157850,21100,21100,21100,21100,0
20240627,171400,1656157850,21100,21100,21100,21100,0
20240627,171300,1656157850,21100,21100,21100,21100,0
20240627,171200,1656157850,21100,21100,21100,21100,0
20240627,171100,1656157850,21100,21100,21100,21100,0
20240627,171000,1656157850,21100,21100,21100,21100,0
20240627,170900,1656157850,21100,21100,21100,21100,0
20240627,170800,1656157850,21100,21100,21100,21100,0
20240627,170700,1656157850,21100,21100,21100,21100,0
20240627,170600,1656157850,21100,21100,21100,21100,0
20240627,170500,1656157850,21100,21100,21100,21100,0
20240627,170400,1656157850,21100,21100,21100,21100,0
20240627,170300,1656157850,21100,21100,21100,21100,0
20240627,170200,1656157850,21100,21100,21100,21100,0
20240627,170100,1656157850,21100,21100,21100,21100,934
20240627,170000,1656157850,21100,21100,21100,21100,0
20240627,165900,1656157850,21100,21100,21100,21100,0
20240627,165800,1656157850,21100,21100,21100,21100,0
20240627,165700,1656157850,21100,21100,21100,21100,0
20240627,165600,1656157850,21100,21100,21100,21100,0
20240627,165500,1656157850,21100,21100,21100,21100,0
20240627,165400,1656157850,21100,21100,21100,21100,0
20240627,165300,1656157850,21100,21100,21100,21100,0
20240627,165200,1656157850,21100,21100,21100,21100,0
20240627,165100,1656157850,21100,21100,21100,21100,0
20240627,165000,1656157850,21100,21100,21100,21100,0
20240627,164900,1656157850,21100,21100,21100,21100,0
20240627,164800,1656157850,21100,21100,21100,21100,0
20240627,164700,1656157850,21100,21100,21100,21100,0
20240627,164600,1656157850,21100,21100,21100,21100,0
20240627,164500,1656157850,21100,21100,21100,21100,0
20240627,164400,1656157850,21100,21100,21100,21100,0
20240627,164300,1656157850,21100,21100,21100,21100,0
20240627,164200,1656157850,21100,21100,21100,21100,0
20240627,164100,1656157850,21100,21100,21100,21100,0
20240627,164000,1656157850,21100,21100,21100,21100,0
20240627,163900,1656157850,21100,21100,21100,21100,0
20240627,163800,1656157850,21100,21100,21100,21100,0
20240627,163700,1656157850,21100,21100,21100,21100,0
20240627,163600,1656157850,21100,21100,21100,21100,0
20240627,163500,1656157850,21100,21100,21100,21100,0
20240627,163400,1656157850,21100,21100,21100,21100,0
20240627,163300,1656157850,21100,21100,21100,21100,0
20240627,163200,1656157850,21100,21100,21100,21100,0
20240627,163100,1656157850,21100,21100,21100,21100,934
20240627,163000,1656157850,21100,21100,21100,21100,0
20240627,162900,1656157850,21100,21100,21100,21100,0
20240627,162800,1656157850,21100,21100,21100,21100,0
20240627,162700,1656157850,21100,21100,21100,21100,0
20240627,162600,1656157850,21100,21100,21100,21100,0
20240627,162500,1656157850,21100,21100,21100,21100,0
20240627,162400,1656157850,21100,21100,21100,21100,0
20240627,162300,1656157850,21100,21100,21100,21100,0
20240627,162200,1656157850,21100,21100,21100,21100,0
20240627,162100,1656157850,21100,21100,21100,21100,0
20240627,162000,1656157850,21100,21100,21100,21100,0
20240627,161900,1656157850,21100,21100,21100,21100,0
20240627,161800,1656157850,21100,21100,21100,21100,0
20240627,161700,1656157850,21100,21100,21100,21100,0
20240627,161600,1656157850,21100,21100,21100,21100,0
20240627,161500,1656157850,21100,21100,21100,21100,0
20240627,161400,1656157850,21100,21100,21100,21100,0
20240627,161300,1656157850,21100,21100,21100,21100,0
20240627,161200,1656157850,21100,21100,21100,21100,0
20240627,161100,1656157850,21100,21100,21100,21100,0
20240627,161000,1656157850,21100,21100,21100,21100,0
20240627,160900,1656157850,21100,21100,21100,21100,0
20240627,160800,1656157850,21100,21100,21100,21100,0
20240627,160700,1656157850,21100,21100,21100,21100,0
20240627,160600,1656157850,21100,21100,21100,21100,0
20240627,160500,1656157850,21100,21100,21100,21100,0
20240627,160400,1656157850,21100,21100,21100,21100,0
20240627,160300,1656157850,21100,21100,21100,21100,0
20240627,160200,1656157850,21100,21100,21100,21100,0
20240627,160100,1656157850,21100,21100,21100,21100,934
20240627,160000,1656157850,21100,21100,21100,21100,0
20240627,155900,1656157850,21100,21100,21100,21100,0
20240627,155800,1656157850,21100,21100,21100,21100,0
20240627,155700,1656157850,21100,21100,21100,21100,0
20240627,155600,1656157850,21100,21100,21100,21100,0
20240627,155500,1656157850,21100,21100,21100,21100,0
20240627,155400,1656157850,21100,21100,21100,21100,0
20240627,155300,1656157850,21100,21100,21100,21100,0
20240627,155200,1656157850,21100,21100,21100,21100,0
20240627,155100,1656157850,21100,21100,21100,21100,0
20240627,155000,1656157850,21100,21100,21100,21100,0
20240627,154900,1656157850,21100,21100,21100,21100,0
20240627,154800,1656157850,21100,21100,21100,21100,0
20240627,154700,1656157850,21100,21100,21100,21100,0
20240627,154600,1656157850,21100,21100,21100,21100,0
20240627,154500,1656157850,21100,21100,21100,21100,0
20240627,154400,1656157850,21100,21100,21100,21100,0
20240627,154300,1656157850,21100,21100,21100,21100,0
20240627,154200,1656157850,21100,21100,21100,21100,0
20240627,154100,1656157850,21100,21100,21100,21100,0
20240627,154000,1656157850,21100,21100,21100,21100,0
20240627,153900,1656157850,21100,21100,21100,21100,0
20240627,153800,1656157850,21100,21100,21100,21100,0
20240627,153700,1656157850,21100,21100,21100,21100,0
20240627,153600,1656157850,21100,21100,21100,21100,0
20240627,153500,1656157850,21100,21100,21100,21100,0
20240627,153400,1656157850,21100,21100,21100,21100,0
20240627,153300,1656157850,21100,21100,21100,21100,0
20240627,153200,1656157850,21100,21100,21100,21100,0
20240627,153100,1656157850,21100,21100,21100,21100,934
20240627,153000,1656157850,21100,21100,21100,21100,934
20240627,152900,1636450450,20950,20950,20950,20950,0
20240627,152800,1636450450,20950,20950,20950,20950,0
20240627,152700,1636450450,20950,20950,20950,20950,0
20240627,152600,1636450450,20950,20950,20950,20950,0
20240627,152500,1636450450,20950,20950,20950,20950,0
20240627,152400,1636450450,20950,20950,20950,20950,0
20240627,152300,1636450450,20950,20950,20950,20950,0
20240627,152200,1636450450,20950,20950,20950,20950,0
20240627,152100,1636450450,20950,20950,20950,20950,0
20240627,152000,1636450450,20950,20950,20950,20950,0
20240627,151900,1636450450,20950,21100,21100,20950,53
20240627,151800,1635339350,20950,21000,21100,20950,292
20240627,151700,1629189700,21050,21050,21050,21050,103
20240627,151600,1627021550,21000,21050,21050,21000,31
20240627,151500,1626370300,21100,21050,21100,21050,194
20240627,151400,1622286000,21100,21100,21100,21100,75
20240627,151300,1620703500,21100,21100,21100,21100,81
20240627,151200,1618994400,20950,21100,21100,20950,389
20240627,151100,1610818300,21100,21100,21100,21050,1844
20240627,151000,1571915150,21050,21100,21100,21050,292
20240627,150900,1565757100,21100,21050,21100,21050,105
20240627,150800,1563543600,21050,21150,21150,21050,56
20240627,150700,1562361750,21150,21150,21150,21100,185
20240627,150600,1558451200,21050,21150,21150,21050,133
20240627,150500,1555643550,21150,21050,21150,21050,76
20240627,150400,1554041550,21050,21100,21150,21000,297
20240627,150300,1547781700,21100,21000,21100,21000,58
20240627,150200,1546560200,21000,21000,21000,21000,194
20240627,150100,1542486200,20950,21050,21050,20950,296
20240627,150000,1536276000,21050,21050,21150,21050,141
20240627,145900,1533303400,21050,21100,21150,21050,216
20240627,145800,1528744950,21050,21100,21100,21050,81
20240627,145700,1527035950,21100,21150,21150,21050,392
20240627,145600,1518774950,21150,21150,21150,21100,83
20240627,145500,1517019550,21150,21100,21150,21100,142
20240627,145400,1514020150,21100,21100,21100,21100,156
20240627,145300,1510728550,21100,21100,21100,21100,32
20240627,145200,1510053350,21100,21100,21150,21100,151
20240627,145100,1506867000,21150,21150,21150,21150,153
20240627,145000,1503631050,21150,21150,21150,21100,89
20240627,144900,1501748950,21150,21200,21250,21150,125
20240627,144800,1499101500,21250,21150,21250,21150,121
20240627,144700,1496533400,21150,21200,21200,21150,154
20240627,144600,1493271200,21200,21150,21200,21150,119
20240627,144500,1490751500,21150,21200,21200,21150,103
20240627,144400,1488570450,21200,21200,21200,21200,126
20240627,144300,1485899250,21150,21200,21200,21150,156
20240627,144200,1482599100,21200,21200,21200,21200,80
20240627,144100,1480903100,21200,21200,21200,21150,597
20240627,144000,1468249800,21200,21150,21200,21150,213
20240627,143900,1463735650,21200,21200,21200,21200,17
20240627,143800,1463375250,21200,21200,21200,21000,164
20240627,143700,1459903750,21250,21150,21250,21150,1090
20240627,143600,1436799600,21150,21100,21150,21100,275
20240627,143500,1430989600,21100,21100,21100,21100,181
20240627,143400,1427170500,21100,21050,21100,21050,716
20240627,143300,1412092050,21050,21000,21050,21000,209
20240627,143200,1407695150,21000,21050,21050,21000,232
20240627,143100,1402823100,21050,21050,21050,21000,100
20240627,143000,1400721600,21050,21050,21050,21050,255
20240627,142900,1395353850,21050,21050,21050,21000,62
20240627,142800,1394049200,21000,21100,21100,21000,503
20240627,142700,1383478100,21050,21100,21100,21050,88
20240627,142600,1381624900,21000,21100,21100,21000,403
20240627,142500,1373134600,21100,21050,21100,21000,262
20240627,142400,1367618850,21000,21100,21100,21000,10
20240627,142300,1367408450,21100,21050,21100,21050,92
20240627,142200,1365469250,21050,21050,21050,21050,223
20240627,142100,1360775100,21050,21050,21050,21000,65
20240627,142000,1359408750,21050,21050,21050,21000,232
20240627,141900,1354530600,21100,21100,21100,21100,111
20240627,141800,1352188500,21100,21050,21100,21050,93
20240627,141700,1350230200,21100,21100,21100,21100,134
20240627,141600,1347402800,21100,21050,21100,21050,174
20240627,141500,1343734150,21050,21050,21100,21050,286
20240627,141400,1337704600,21050,21100,21100,21050,125
20240627,141300,1335070800,21100,21100,21100,21100,27
20240627,141200,1334501100,21100,21100,21100,21050,143
20240627,141100,1331490600,21050,21050,21050,21000,270
20240627,141000,1325807150,21050,21000,21050,20950,132
20240627,140900,1323036100,21000,21050,21050,21000,121
20240627,140800,1320492350,21050,21100,21100,21050,106
20240627,140700,1318256850,21100,21100,21100,21100,321
20240627,140600,1311483750,21050,21050,21050,21050,71
20240627,140500,1309989200,21100,21050,21100,21050,95
20240627,140400,1307988550,21050,21000,21050,21000,111
20240627,140300,1305654150,21000,21000,21000,21000,173
20240627,140200,1302021150,21000,21000,21000,21000,97
20240627,140100,1299984150,21000,21000,21000,21000,98
20240627,140000,1297926150,21000,21000,21050,21000,300
20240627,135900,1291625900,21050,21000,21050,21000,118
20240627,135800,1289147700,21000,21000,21000,20950,148
20240627,135700,1286040700,21000,21000,21000,21000,49
20240627,135600,1285011700,21000,21050,21050,21000,366
20240627,135500,1277321850,21000,21000,21000,21000,132
20240627,135400,1274549850,21050,21100,21100,21000,70
20240627,135300,1273074100,21100,21050,21100,21050,305
20240627,135200,1266653200,21050,21050,21100,20950,184
20240627,135100,1262787700,21050,21100,21100,20950,121
20240627,135000,1260241100,21000,21100,21100,21000,150
20240627,134900,1257084900,21100,21050,21100,21050,168
20240627,134800,1253548150,21050,21050,21050,21050,44
20240627,134700,1252621950,21050,21150,21150,21050,109
20240627,134600,1250322050,21150,21000,21150,21000,138
20240627,134500,1247413550,21000,21100,21100,21000,245
20240627,134400,1242262600,21000,21150,21150,21000,158
20240627,134300,1238941300,21150,21100,21150,21100,101
20240627,134200,1236810000,21000,21250,21250,21000,2455
20240627,134100,1185134700,21250,21150,21250,21150,135
20240627,134000,1182272650,21150,21250,21250,21050,1307
20240627,133900,1154714050,21250,21250,21250,21250,70
20240627,133800,1153226550,21250,21250,21250,21250,207
20240627,133700,1148827800,21250,21250,21250,21250,140
20240627,133600,1145852800,21250,21200,21250,21200,57
20240627,133500,1144643300,21200,21200,21200,21100,129
20240627,133400,1141908800,21200,21250,21250,21200,191
20240627,133300,1137850750,21250,21250,21250,21250,105
20240627,133200,1135619500,21250,21250,21250,21250,48
20240627,133100,1134599500,21250,21200,21250,21200,153
20240627,133000,1131355550,21200,21200,21200,21200,123
20240627,132900,1128747950,21100,21250,21250,21100,285
20240627,132800,1122714100,21250,21250,21250,21250,114
20240627,132700,1120291600,21250,21250,21250,21250,162
20240627,132600,1116849100,21250,21250,21250,21250,114
20240627,132500,1114426600,21250,21250,21250,21250,114
20240627,132400,1112004100,21250,21250,21250,21250,25
20240627,132300,1111472850,21250,21250,21250,21200,251
20240627,132200,1106141100,21200,21200,21250,21200,139
20240627,132100,1103192050,21250,21250,21250,21250,219
20240627,132000,1098538300,21250,21250,21250,21200,193
20240627,131900,1094440300,21250,21250,21250,21200,112
20240627,131800,1092062800,21300,21250,21300,21250,252
20240627,131700,1086700300,21300,21300,21300,21300,136
20240627,131600,1083803500,21300,21300,21300,21300,227
20240627,131500,1078968400,21300,21300,21300,21300,111
20240627,131400,1076604100,21300,21250,21300,21250,385
20240627,131300,1068404750,21250,21250,21250,21250,91
20240627,131200,1066471000,21250,21250,21250,21250,197
20240627,131100,1062284750,21250,21250,21250,21250,73
20240627,131000,1060733500,21250,21200,21250,21200,104
20240627,130900,1058528500,21250,21300,21300,21250,150
20240627,130800,1055337550,21300,21300,21300,21250,147
20240627,130700,1052206500,21300,21300,21300,21300,116
20240627,130600,1049735700,21300,21300,21300,21300,53
20240627,130500,1048606800,21300,21300,21300,21300,228
20240627,130400,1043750400,21300,21250,21300,21250,89
20240627,130300,1041858950,21250,21250,21250,21250,50
20240627,130200,1040796450,21250,21250,21300,21200,186
20240627,130100,1036843100,21250,21250,21250,21250,155
20240627,130000,1033549350,21250,21250,21250,21250,103
20240627,125900,1031360600,21250,21250,21250,21250,100
20240627,125800,1029235600,21250,21250,21250,21200,138
20240627,125700,1026303300,21250,21200,21250,21200,216
20240627,125600,1021715950,21150,21250,21250,21150,238
20240627,125500,1016681850,21200,21250,21250,21200,78
20240627,125400,1015025550,21300,21250,21300,21150,284
20240627,125300,1008990150,21250,21300,21300,21250,85
20240627,125200,1007181750,21250,21250,21250,21250,112
20240627,125100,1004801750,21250,21300,21300,21250,124
20240627,125000,1002162450,21250,21250,21250,21250,163
20240627,124900,998698700,21250,21300,21300,21250,175
20240627,124800,994976550,21300,21300,21300,21300,45
20240627,124700,994018050,21300,21300,21300,21300,114
20240627,124600,991589850,21300,21250,21300,21250,253
20240627,124500,986202200,21250,21300,21300,21250,119
20240627,124400,983670250,21300,21300,21300,21300,110
20240627,124300,981327250,21300,21300,21300,21300,160
20240627,124200,977919250,21300,21300,21300,21250,225
20240627,124100,973133700,21300,21300,21300,21300,143
20240627,124000,970087800,21300,21300,21300,21300,58
20240627,123900,968852400,21300,21300,21300,21300,209
20240627,123800,964400700,21300,21250,21300,21250,52
20240627,123700,963295150,21250,21250,21250,21250,125
20240627,123600,960638900,21250,21250,21300,21250,197
20240627,123500,956452400,21200,21300,21300,21200,306
20240627,123400,949963100,21300,21250,21300,21250,39
20240627,123300,949133700,21250,21250,21250,21250,115
20240627,123200,946689950,21250,21250,21250,21250,186
20240627,123100,942737450,21250,21250,21250,21200,86
20240627,123000,940910200,21250,21250,21250,21250,156
20240627,122900,937595200,21250,21250,21250,21250,75
20240627,122800,936001450,21300,21250,21300,21250,252
20240627,122700,930636100,21250,21250,21250,21250,135
20240627,122600,927767350,21250,21250,21300,21250,68
20240627,122500,926321150,21300,21250,21300,21250,165
20240627,122400,922807050,21250,21300,21300,21250,142
20240627,122300,919788250,21300,21300,21300,21300,113
20240627,122200,917381350,21300,21300,21300,21250,89
20240627,122100,915486100,21300,21300,21300,21300,129
20240627,122000,912738400,21250,21250,21250,21200,187
20240627,121900,908765700,21300,21250,21300,21250,109
20240627,121800,906449050,21300,21350,21350,21300,120
20240627,121700,903892950,21300,21300,21300,21300,358
20240627,121600,896267550,21300,21300,21300,21300,35
20240627,121500,895522050,21300,21300,21300,21250,213
20240627,121400,890986600,21300,21300,21300,21250,688
20240627,121300,876343850,21300,21300,21300,21300,119
20240627,121200,873809150,21250,21200,21250,21200,366
20240627,121100,866031950,21250,21250,21250,21250,14
20240627,121000,865734450,21250,21300,21300,21250,390
20240627,120900,857434000,21250,21250,21300,21250,735
20240627,120800,841813400,21250,21250,21250,21250,142
20240627,120700,838795900,21250,21250,21250,21250,333
20240627,120600,831719650,21250,21250,21250,21200,181
20240627,120500,827873550,21250,21250,21250,21250,125
20240627,120400,825217300,21250,21200,21250,21200,103
20240627,120300,823032600,21200,21200,21200,21200,70
20240627,120200,821548600,21200,21200,21200,21200,231
20240627,120100,816651400,21200,21200,21200,21200,62
20240627,120000,815337000,21200,21150,21200,21150,539
20240627,115900,803910550,21200,21150,21200,21150,194
20240627,115800,799798450,21200,21200,21200,21150,24
20240627,115700,799290000,21200,21200,21200,21150,385
20240627,115600,791128350,21200,21150,21200,21150,48
20240627,115500,790111450,21200,21200,21200,21100,357
20240627,115400,782556200,21200,21150,21200,21150,87
20240627,115300,780712500,21200,21150,21200,21150,109
20240627,115200,778402000,21150,21150,21200,21150,75
20240627,115100,776812700,21150,21200,21200,21150,174
20240627,115000,773124150,21100,21150,21200,21100,167
20240627,114900,769590850,21200,21200,21250,21200,91
20240627,114800,767661250,21200,21200,21200,21150,166
20240627,114700,764142400,21200,21150,21200,21150,114
20240627,114600,761725950,21150,21100,21150,21100,129
20240627,114500,758997950,21100,21200,21200,21100,154
20240627,114400,755738050,21200,21200,21200,21150,198
20240627,114300,751544450,21200,21200,21200,21150,67
20240627,114200,750124350,21200,21200,21200,21200,115
20240627,114100,747686350,21250,21200,21250,21200,135
20240627,114000,744817950,21200,21200,21200,21150,297
20240627,113900,738521900,21150,21200,21200,21150,223
20240627,113800,733802600,21200,21200,21200,21150,134
20240627,113700,730962650,21200,21200,21200,21150,253
20240627,113600,725604350,21200,21200,21250,21200,157
20240627,113500,722275200,21250,21200,21250,21200,74
20240627,113400,720705600,21200,21250,21250,21200,156
20240627,113300,717395900,21250,21200,21250,21150,168
20240627,113200,713832500,21200,21150,21200,21150,151
20240627,113100,710631650,21150,21200,21200,21150,95
20240627,113000,708618900,21200,21150,21200,21150,208
20240627,112900,704212100,21150,21150,21200,21150,31
20240627,112800,703555400,21150,21250,21250,21150,217
20240627,112700,698953050,21250,21150,21250,21150,144
20240627,112600,695900700,21200,21200,21200,21150,128
20240627,112500,693187450,21200,21150,21200,21150,1079
20240627,112400,670314350,21200,21150,21200,21150,118
20240627,112300,667814300,21150,21200,21200,21150,119
20240627,112200,665292250,21200,21150,21200,21100,331
20240627,112100,658298850,21200,21200,21200,21150,100
20240627,112000,656179200,21200,21200,21250,21200,273
20240627,111900,650390200,21200,21200,21250,21200,176
20240627,111800,646655950,21200,21200,21250,21200,516
20240627,111700,635708500,21200,21150,21200,21150,64
20240627,111600,634352350,21200,21200,21200,21100,454
20240627,111500,624761050,21150,21100,21250,21100,770
20240627,111400,608450600,21150,21150,21150,21100,63
20240627,111300,607118200,21100,21050,21200,21050,1607
20240627,111200,573200450,20950,21000,21000,20950,14
20240627,111100,572907000,21000,20950,21000,20950,198
20240627,111000,568749350,21000,20950,21000,20950,91
20240627,110900,566838650,20950,20900,20950,20900,92
20240627,110800,564911900,20950,20950,20950,20900,163
20240627,110700,561497400,20900,20900,20900,20900,14
20240627,110600,561204800,20950,20900,20950,20900,58
20240627,110500,559990050,20900,20950,20950,20900,58
20240627,110400,558775250,20950,20900,20950,20900,106
20240627,110300,556555250,20950,20900,20950,20900,51
20240627,110200,555487100,20950,20950,20950,20950,52
20240627,110100,554397700,20950,20900,20950,20900,107
20240627,110000,552156350,20950,20850,20950,20850,222
20240627,105900,547519550,20850,20850,20900,20850,23
20240627,105800,547039500,20850,20850,20850,20850,59
20240627,105700,545809350,20850,20850,20850,20850,12
20240627,105600,545559150,20850,20850,20850,20850,14
20240627,105500,545267250,20900,20850,20900,20800,58
20240627,105400,544056050,20900,20900,20900,20900,1
20240627,105300,544035150,20800,20800,20800,20800,14
20240627,105200,543743950,20800,20800,20800,20800,137
20240627,105100,540894350,20800,20800,20800,20800,323
20240627,105000,534175950,20850,20850,20850,20850,11
20240627,104900,533946600,20850,20900,20900,20850,450
20240627,104800,524548900,20950,20950,20950,20950,0
20240627,104700,524548900,20950,21000,21000,20950,173
20240627,104600,520923300,20950,20950,20950,20950,98
20240627,104500,518870200,21000,21000,21000,21000,55
20240627,104400,517715200,21000,21000,21000,21000,135
20240627,104300,514880200,21000,21000,21000,21000,15
20240627,104200,514565200,21000,21000,21000,21000,1
20240627,104100,514544200,21000,21000,21000,21000,0
20240627,104000,514544200,21000,21000,21000,21000,71
20240627,103900,513053200,21000,21000,21000,21000,7
20240627,103800,512906200,21000,21000,21000,21000,20
20240627,103700,512486200,21000,21000,21000,21000,17
20240627,103600,512129200,21000,21000,21000,21000,15
20240627,103500,511814200,21050,21050,21050,21050,100
20240627,103400,509709200,21050,21050,21050,21050,102
20240627,103300,507562100,21050,21050,21050,21050,0
20240627,103200,507562100,21050,21050,21050,21050,0
20240627,103100,507562100,21050,21050,21050,21050,51
20240627,103000,506488550,21050,21050,21050,21050,1
20240627,102900,506467500,21050,21000,21050,21000,141
20240627,102800,503506450,20950,20950,20950,20950,5
20240627,102700,503401700,21100,21100,21100,21100,51
20240627,102600,502325600,21100,21100,21100,21100,20
20240627,102500,501903600,21100,21100,21100,20950,164
20240627,102400,498450550,20950,21050,21050,20950,750
20240627,102300,482722800,21050,21050,21050,21050,213
20240627,102200,478239150,21050,21150,21150,21050,976
20240627,102100,457646050,21150,21150,21150,21150,0
20240627,102000,457646050,21150,21100,21150,21100,371
20240627,101900,449815450,21000,21000,21000,21000,0
20240627,101800,449815450,21000,21000,21000,21000,24
20240627,101700,449311450,21000,21050,21050,21000,263
20240627,101600,443787950,21000,21100,21100,21000,115
20240627,101500,441362850,21100,21100,21100,21100,0
20240627,101400,441362850,21100,21100,21100,21100,0
20240627,101300,441362850,21100,21100,21100,21100,0
20240627,101200,441362850,21100,21050,21100,21050,166
20240627,101100,437862500,21050,21050,21050,21050,4
20240627,101000,437778300,21050,21050,21050,21050,133
20240627,100900,434978650,20950,20950,20950,20950,0
20240627,100800,434978650,20950,21050,21050,20950,20
20240627,100700,434558650,21000,20950,21000,20950,265
20240627,100600,429002650,20950,20950,20950,20950,124
20240627,100500,426404850,21000,21000,21000,21000,101
20240627,100400,424283850,21000,21000,21000,21000,113
20240627,100300,421910850,21050,21050,21150,21000,192
20240627,100200,417872900,21050,21100,21150,21050,741
20240627,100100,402244850,21100,21050,21100,21050,477
20240627,100000,392195900,21000,21050,21050,21000,27
20240627,095900,391628300,21000,21000,21000,21000,168
20240627,095800,388100300,21000,21000,21050,20950,253
20240627,095700,382790500,21000,21000,21000,21000,56
20240627,095600,381614500,21000,20950,21000,20950,569
20240627,095500,369667800,20950,20950,20950,20950,108
20240627,095400,367405200,20900,20850,20900,20850,554
20240627,095300,355845250,20750,20750,20750,20750,23
20240627,095200,355368000,20700,20700,20700,20700,200
20240627,095100,351228000,20850,20850,20850,20850,47
20240627,095000,350248050,20650,20850,20850,20650,132
20240627,094900,347497850,20850,20850,20850,20850,212
20240627,094800,343077650,20800,20800,20800,20800,1178
20240627,094700,318575250,20800,20750,20800,20750,351
20240627,094600,311277000,20650,20650,20650,20650,50
20240627,094500,310244500,20650,20700,20700,20650,25
20240627,094400,309728000,20700,20700,20700,20700,10
20240627,094300,309521000,20700,20700,20700,20700,307
20240627,094200,303166100,20700,20700,20700,20700,0
20240627,094100,303166100,20700,20700,20700,20700,20
20240627,094000,302752100,20750,20750,20750,20750,0
20240627,093900,302752100,20750,20750,20750,20750,54
20240627,093800,301631600,20800,20650,20800,20650,207
20240627,093700,297336650,20600,20550,20600,20550,240
20240627,093600,292403500,20450,20450,20450,20450,0
20240627,093500,292403500,20450,20500,20500,20450,36
20240627,093400,291666100,20450,20450,20450,20450,7
20240627,093300,291522950,20450,20600,20600,20450,181
20240627,093200,287794500,20600,20550,20600,20550,50
20240627,093100,286766000,20600,20600,20600,20600,126
20240627,093000,284170400,20400,20450,20450,20400,1032
20240627,092900,263116600,20600,20600,20600,20400,191
20240627,092800,259214450,20450,20450,20450,20450,0
20240627,092700,259214450,20450,20450,20450,20450,0
20240627,092600,259214450,20450,20500,20500,20450,893
20240627,092500,240923500,20500,20550,20550,20500,51
20240627,092400,239875500,20550,20550,20550,20550,398
20240627,092300,231696600,20600,20550,20600,20550,3
20240627,092200,231634900,20550,20650,20650,20550,260
20240627,092100,226282400,20600,20650,20650,20600,1065
20240627,092000,204300150,20600,20800,20850,20600,398
20240627,091900,196078950,20800,20600,20800,20550,2158
20240627,091800,151336600,20500,20600,20600,20500,166
20240627,091700,147926800,20500,20500,20500,20500,302
20240627,091600,141735800,20500,20450,20500,20450,4
20240627,091500,141653950,20450,20400,20450,20300,710
20240627,091400,127205600,20450,20400,20450,20350,99
20240627,091300,125185950,20350,20350,20400,20350,40
20240627,091200,124371700,20350,20400,20400,20350,230
20240627,091100,119689150,20350,20300,20350,20300,49
20240627,091000,118693000,20300,20300,20300,20300,140
20240627,090900,115851000,20250,20300,20350,20250,578
20240627,090800,104129200,20300,20350,20350,20300,124
20240627,090700,101611900,20450,20350,20450,20300,461
20240627,090600,92248200,20500,20500,20500,20350,14
20240627,090500,91962700,20500,20350,20500,20350,200
20240627,090400,87891850,20450,20400,20450,20350,140
20240627,090300,85037000,20400,20350,20500,20350,441
20240627,090200,76041000,20350,20300,20350,20300,454
20240627,090100,66823800,20350,20300,20350,20250,361
20240627,090000,59496100,20300,20400,20400,20300,2817