KissMeData/089980/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,200200,7430616950,27600,27600,27600,27600,4082
20240624,200100,7430616950,27600,27600,27600,27600,0
20240624,200000,7430616950,27600,27600,27600,27600,0
20240624,195900,7430616950,27600,27600,27600,27600,0
20240624,195800,7430616950,27600,27600,27600,27600,0
20240624,195700,7430616950,27600,27600,27600,27600,0
20240624,195600,7430616950,27600,27600,27600,27600,0
20240624,195500,7430616950,27600,27600,27600,27600,0
20240624,195400,7430616950,27600,27600,27600,27600,0
20240624,195300,7430616950,27600,27600,27600,27600,0
20240624,195200,7430616950,27600,27600,27600,27600,0
20240624,195100,7430616950,27600,27600,27600,27600,0
20240624,195000,7430616950,27600,27600,27600,27600,0
20240624,194900,7430616950,27600,27600,27600,27600,0
20240624,194800,7430616950,27600,27600,27600,27600,0
20240624,194700,7430616950,27600,27600,27600,27600,0
20240624,194600,7430616950,27600,27600,27600,27600,0
20240624,194500,7430616950,27600,27600,27600,27600,0
20240624,194400,7430616950,27600,27600,27600,27600,0
20240624,194300,7430616950,27600,27600,27600,27600,0
20240624,194200,7430616950,27600,27600,27600,27600,0
20240624,194100,7430616950,27600,27600,27600,27600,0
20240624,194000,7430616950,27600,27600,27600,27600,0
20240624,193900,7430616950,27600,27600,27600,27600,0
20240624,193800,7430616950,27600,27600,27600,27600,0
20240624,193700,7430616950,27600,27600,27600,27600,0
20240624,193600,7430616950,27600,27600,27600,27600,0
20240624,193500,7430616950,27600,27600,27600,27600,0
20240624,193400,7430616950,27600,27600,27600,27600,0
20240624,193300,7430616950,27600,27600,27600,27600,0
20240624,193200,7430616950,27600,27600,27600,27600,4082
20240624,193100,7430616950,27600,27600,27600,27600,0
20240624,193000,7430616950,27600,27600,27600,27600,0
20240624,192900,7430616950,27600,27600,27600,27600,0
20240624,192800,7430616950,27600,27600,27600,27600,0
20240624,192700,7430616950,27600,27600,27600,27600,0
20240624,192600,7430616950,27600,27600,27600,27600,0
20240624,192500,7430616950,27600,27600,27600,27600,0
20240624,192400,7430616950,27600,27600,27600,27600,0
20240624,192300,7430616950,27600,27600,27600,27600,0
20240624,192200,7430616950,27600,27600,27600,27600,0
20240624,192100,7430616950,27600,27600,27600,27600,0
20240624,192000,7430616950,27600,27600,27600,27600,0
20240624,191900,7430616950,27600,27600,27600,27600,0
20240624,191800,7430616950,27600,27600,27600,27600,0
20240624,191700,7430616950,27600,27600,27600,27600,0
20240624,191600,7430616950,27600,27600,27600,27600,0
20240624,191500,7430616950,27600,27600,27600,27600,0
20240624,191400,7430616950,27600,27600,27600,27600,0
20240624,191300,7430616950,27600,27600,27600,27600,0
20240624,191200,7430616950,27600,27600,27600,27600,0
20240624,191100,7430616950,27600,27600,27600,27600,0
20240624,191000,7430616950,27600,27600,27600,27600,0
20240624,190900,7430616950,27600,27600,27600,27600,0
20240624,190800,7430616950,27600,27600,27600,27600,0
20240624,190700,7430616950,27600,27600,27600,27600,0
20240624,190600,7430616950,27600,27600,27600,27600,0
20240624,190500,7430616950,27600,27600,27600,27600,0
20240624,190400,7430616950,27600,27600,27600,27600,0
20240624,190300,7430616950,27600,27600,27600,27600,0
20240624,190200,7430616950,27600,27600,27600,27600,4082
20240624,190100,7430616950,27600,27600,27600,27600,0
20240624,190000,7430616950,27600,27600,27600,27600,0
20240624,185900,7430616950,27600,27600,27600,27600,0
20240624,185800,7430616950,27600,27600,27600,27600,0
20240624,185700,7430616950,27600,27600,27600,27600,0
20240624,185600,7430616950,27600,27600,27600,27600,0
20240624,185500,7430616950,27600,27600,27600,27600,0
20240624,185400,7430616950,27600,27600,27600,27600,0
20240624,185300,7430616950,27600,27600,27600,27600,0
20240624,185200,7430616950,27600,27600,27600,27600,0
20240624,185100,7430616950,27600,27600,27600,27600,0
20240624,185000,7430616950,27600,27600,27600,27600,0
20240624,184900,7430616950,27600,27600,27600,27600,0
20240624,184800,7430616950,27600,27600,27600,27600,0
20240624,184700,7430616950,27600,27600,27600,27600,0
20240624,184600,7430616950,27600,27600,27600,27600,0
20240624,184500,7430616950,27600,27600,27600,27600,0
20240624,184400,7430616950,27600,27600,27600,27600,0
20240624,184300,7430616950,27600,27600,27600,27600,0
20240624,184200,7430616950,27600,27600,27600,27600,0
20240624,184100,7430616950,27600,27600,27600,27600,0
20240624,184000,7430616950,27600,27600,27600,27600,0
20240624,183900,7430616950,27600,27600,27600,27600,0
20240624,183800,7430616950,27600,27600,27600,27600,0
20240624,183700,7430616950,27600,27600,27600,27600,0
20240624,183600,7430616950,27600,27600,27600,27600,0
20240624,183500,7430616950,27600,27600,27600,27600,0
20240624,183400,7430616950,27600,27600,27600,27600,0
20240624,183300,7430616950,27600,27600,27600,27600,0
20240624,183200,7430616950,27600,27600,27600,27600,4082
20240624,183100,7430616950,27600,27600,27600,27600,0
20240624,183000,7430616950,27600,27600,27600,27600,0
20240624,182900,7430616950,27600,27600,27600,27600,0
20240624,182800,7430616950,27600,27600,27600,27600,0
20240624,182700,7430616950,27600,27600,27600,27600,0
20240624,182600,7430616950,27600,27600,27600,27600,0
20240624,182500,7430616950,27600,27600,27600,27600,0
20240624,182400,7430616950,27600,27600,27600,27600,0
20240624,182300,7430616950,27600,27600,27600,27600,0
20240624,182200,7430616950,27600,27600,27600,27600,0
20240624,182100,7430616950,27600,27600,27600,27600,0
20240624,182000,7430616950,27600,27600,27600,27600,0
20240624,181900,7430616950,27600,27600,27600,27600,0
20240624,181800,7430616950,27600,27600,27600,27600,0
20240624,181700,7430616950,27600,27600,27600,27600,0
20240624,181600,7430616950,27600,27600,27600,27600,0
20240624,181500,7430616950,27600,27600,27600,27600,0
20240624,181400,7430616950,27600,27600,27600,27600,0
20240624,181300,7430616950,27600,27600,27600,27600,0
20240624,181200,7430616950,27600,27600,27600,27600,0
20240624,181100,7430616950,27600,27600,27600,27600,0
20240624,181000,7430616950,27600,27600,27600,27600,0
20240624,180900,7430616950,27600,27600,27600,27600,0
20240624,180800,7430616950,27600,27600,27600,27600,0
20240624,180700,7430616950,27600,27600,27600,27600,0
20240624,180600,7430616950,27600,27600,27600,27600,0
20240624,180500,7430616950,27600,27600,27600,27600,0
20240624,180400,7430616950,27600,27600,27600,27600,0
20240624,180300,7430616950,27600,27600,27600,27600,0
20240624,180200,7430616950,27600,27600,27600,27600,4082
20240624,180100,7430616950,27600,27600,27600,27600,0
20240624,180000,7430616950,27600,27600,27600,27600,0
20240624,175900,7430616950,27600,27600,27600,27600,0
20240624,175800,7430616950,27600,27600,27600,27600,0
20240624,175700,7430616950,27600,27600,27600,27600,0
20240624,175600,7430616950,27600,27600,27600,27600,0
20240624,175500,7430616950,27600,27600,27600,27600,0
20240624,175400,7430616950,27600,27600,27600,27600,0
20240624,175300,7430616950,27600,27600,27600,27600,0
20240624,175200,7430616950,27600,27600,27600,27600,0
20240624,175100,7430616950,27600,27600,27600,27600,0
20240624,175000,7430616950,27600,27600,27600,27600,0
20240624,174900,7430616950,27600,27600,27600,27600,0
20240624,174800,7430616950,27600,27600,27600,27600,0
20240624,174700,7430616950,27600,27600,27600,27600,0
20240624,174600,7430616950,27600,27600,27600,27600,0
20240624,174500,7430616950,27600,27600,27600,27600,0
20240624,174400,7430616950,27600,27600,27600,27600,0
20240624,174300,7430616950,27600,27600,27600,27600,0
20240624,174200,7430616950,27600,27600,27600,27600,0
20240624,174100,7430616950,27600,27600,27600,27600,0
20240624,174000,7430616950,27600,27600,27600,27600,0
20240624,173900,7430616950,27600,27600,27600,27600,0
20240624,173800,7430616950,27600,27600,27600,27600,0
20240624,173700,7430616950,27600,27600,27600,27600,0
20240624,173600,7430616950,27600,27600,27600,27600,0
20240624,173500,7430616950,27600,27600,27600,27600,0
20240624,173400,7430616950,27600,27600,27600,27600,0
20240624,173300,7430616950,27600,27600,27600,27600,0
20240624,173200,7430616950,27600,27600,27600,27600,4082
20240624,173100,7430616950,27600,27600,27600,27600,0
20240624,173000,7430616950,27600,27600,27600,27600,0
20240624,172900,7430616950,27600,27600,27600,27600,0
20240624,172800,7430616950,27600,27600,27600,27600,0
20240624,172700,7430616950,27600,27600,27600,27600,0
20240624,172600,7430616950,27600,27600,27600,27600,0
20240624,172500,7430616950,27600,27600,27600,27600,0
20240624,172400,7430616950,27600,27600,27600,27600,0
20240624,172300,7430616950,27600,27600,27600,27600,0
20240624,172200,7430616950,27600,27600,27600,27600,0
20240624,172100,7430616950,27600,27600,27600,27600,0
20240624,172000,7430616950,27600,27600,27600,27600,0
20240624,171900,7430616950,27600,27600,27600,27600,0
20240624,171800,7430616950,27600,27600,27600,27600,0
20240624,171700,7430616950,27600,27600,27600,27600,0
20240624,171600,7430616950,27600,27600,27600,27600,0
20240624,171500,7430616950,27600,27600,27600,27600,0
20240624,171400,7430616950,27600,27600,27600,27600,0
20240624,171300,7430616950,27600,27600,27600,27600,0
20240624,171200,7430616950,27600,27600,27600,27600,0
20240624,171100,7430616950,27600,27600,27600,27600,0
20240624,171000,7430616950,27600,27600,27600,27600,0
20240624,170900,7430616950,27600,27600,27600,27600,0
20240624,170800,7430616950,27600,27600,27600,27600,0
20240624,170700,7430616950,27600,27600,27600,27600,0
20240624,170600,7430616950,27600,27600,27600,27600,0
20240624,170500,7430616950,27600,27600,27600,27600,0
20240624,170400,7430616950,27600,27600,27600,27600,0
20240624,170300,7430616950,27600,27600,27600,27600,0
20240624,170200,7430616950,27600,27600,27600,27600,4082
20240624,170100,7430616950,27600,27600,27600,27600,0
20240624,170000,7430616950,27600,27600,27600,27600,0
20240624,165900,7430616950,27600,27600,27600,27600,0
20240624,165800,7430616950,27600,27600,27600,27600,0
20240624,165700,7430616950,27600,27600,27600,27600,0
20240624,165600,7430616950,27600,27600,27600,27600,0
20240624,165500,7430616950,27600,27600,27600,27600,0
20240624,165400,7430616950,27600,27600,27600,27600,0
20240624,165300,7430616950,27600,27600,27600,27600,0
20240624,165200,7430616950,27600,27600,27600,27600,0
20240624,165100,7430616950,27600,27600,27600,27600,0
20240624,165000,7430616950,27600,27600,27600,27600,0
20240624,164900,7430616950,27600,27600,27600,27600,0
20240624,164800,7430616950,27600,27600,27600,27600,0
20240624,164700,7430616950,27600,27600,27600,27600,0
20240624,164600,7430616950,27600,27600,27600,27600,0
20240624,164500,7430616950,27600,27600,27600,27600,0
20240624,164400,7430616950,27600,27600,27600,27600,0
20240624,164300,7430616950,27600,27600,27600,27600,0
20240624,164200,7430616950,27600,27600,27600,27600,0
20240624,164100,7430616950,27600,27600,27600,27600,0
20240624,164000,7430616950,27600,27600,27600,27600,0
20240624,163900,7430616950,27600,27600,27600,27600,0
20240624,163800,7430616950,27600,27600,27600,27600,0
20240624,163700,7430616950,27600,27600,27600,27600,0
20240624,163600,7430616950,27600,27600,27600,27600,0
20240624,163500,7430616950,27600,27600,27600,27600,0
20240624,163400,7430616950,27600,27600,27600,27600,0
20240624,163300,7430616950,27600,27600,27600,27600,0
20240624,163200,7430616950,27600,27600,27600,27600,4082
20240624,163100,7430616950,27600,27600,27600,27600,0
20240624,163000,7430616950,27600,27600,27600,27600,0
20240624,162900,7430616950,27600,27600,27600,27600,0
20240624,162800,7430616950,27600,27600,27600,27600,0
20240624,162700,7430616950,27600,27600,27600,27600,0
20240624,162600,7430616950,27600,27600,27600,27600,0
20240624,162500,7430616950,27600,27600,27600,27600,0
20240624,162400,7430616950,27600,27600,27600,27600,0
20240624,162300,7430616950,27600,27600,27600,27600,0
20240624,162200,7430616950,27600,27600,27600,27600,0
20240624,162100,7430616950,27600,27600,27600,27600,0
20240624,162000,7430616950,27600,27600,27600,27600,0
20240624,161900,7430616950,27600,27600,27600,27600,0
20240624,161800,7430616950,27600,27600,27600,27600,0
20240624,161700,7430616950,27600,27600,27600,27600,0
20240624,161600,7430616950,27600,27600,27600,27600,0
20240624,161500,7430616950,27600,27600,27600,27600,0
20240624,161400,7430616950,27600,27600,27600,27600,0
20240624,161300,7430616950,27600,27600,27600,27600,0
20240624,161200,7430616950,27600,27600,27600,27600,0
20240624,161100,7430616950,27600,27600,27600,27600,0
20240624,161000,7430616950,27600,27600,27600,27600,0
20240624,160900,7430616950,27600,27600,27600,27600,0
20240624,160800,7430616950,27600,27600,27600,27600,0
20240624,160700,7430616950,27600,27600,27600,27600,0
20240624,160600,7430616950,27600,27600,27600,27600,0
20240624,160500,7430616950,27600,27600,27600,27600,0
20240624,160400,7430616950,27600,27600,27600,27600,0
20240624,160300,7430616950,27600,27600,27600,27600,0
20240624,160200,7430616950,27600,27600,27600,27600,4082
20240624,160100,7430616950,27600,27600,27600,27600,0
20240624,160000,7430616950,27600,27600,27600,27600,0
20240624,155900,7430616950,27600,27600,27600,27600,0
20240624,155800,7430616950,27600,27600,27600,27600,0
20240624,155700,7430616950,27600,27600,27600,27600,0
20240624,155600,7430616950,27600,27600,27600,27600,0
20240624,155500,7430616950,27600,27600,27600,27600,0
20240624,155400,7430616950,27600,27600,27600,27600,0
20240624,155300,7430616950,27600,27600,27600,27600,0
20240624,155200,7430616950,27600,27600,27600,27600,0
20240624,155100,7430616950,27600,27600,27600,27600,0
20240624,155000,7430616950,27600,27600,27600,27600,0
20240624,154900,7430616950,27600,27600,27600,27600,0
20240624,154800,7430616950,27600,27600,27600,27600,0
20240624,154700,7430616950,27600,27600,27600,27600,0
20240624,154600,7430616950,27600,27600,27600,27600,0
20240624,154500,7430616950,27600,27600,27600,27600,0
20240624,154400,7430616950,27600,27600,27600,27600,0
20240624,154300,7430616950,27600,27600,27600,27600,0
20240624,154200,7430616950,27600,27600,27600,27600,0
20240624,154100,7430616950,27600,27600,27600,27600,0
20240624,154000,7430616950,27600,27600,27600,27600,0
20240624,153900,7430616950,27600,27600,27600,27600,0
20240624,153800,7430616950,27600,27600,27600,27600,0
20240624,153700,7430616950,27600,27600,27600,27600,0
20240624,153600,7430616950,27600,27600,27600,27600,0
20240624,153500,7430616950,27600,27600,27600,27600,0
20240624,153400,7430616950,27600,27600,27600,27600,0
20240624,153300,7430616950,27600,27600,27600,27600,0
20240624,153200,7430616950,27600,27600,27600,27600,4082
20240624,153100,7430616950,27600,27600,27600,27600,0
20240624,153000,7430616950,27600,27600,27600,27600,4082
20240624,152900,7317953750,27600,27600,27600,27600,0
20240624,152800,7317953750,27600,27600,27600,27600,0
20240624,152700,7317953750,27600,27600,27600,27600,0
20240624,152600,7317953750,27600,27600,27600,27600,0
20240624,152500,7317953750,27600,27600,27600,27600,0
20240624,152400,7317953750,27600,27600,27600,27600,0
20240624,152300,7317953750,27600,27600,27600,27600,0
20240624,152200,7317953750,27600,27600,27600,27600,0
20240624,152100,7317953750,27600,27600,27600,27600,0
20240624,152000,7317953750,27600,27600,27600,27600,0
20240624,151900,7317953750,27600,27450,27600,27350,1400
20240624,151800,7279487550,27450,27400,27450,27400,306
20240624,151700,7271099600,27400,27400,27400,27350,882
20240624,151600,7246932900,27450,27500,27500,27400,312
20240624,151500,7238373950,27450,27500,27500,27450,328
20240624,151400,7229366250,27500,27500,27550,27450,345
20240624,151300,7219887050,27500,27500,27550,27500,295
20240624,151200,7211769150,27550,27500,27550,27500,331
20240624,151100,7202663550,27500,27500,27550,27500,506
20240624,151000,7188745900,27500,27550,27550,27450,312
20240624,150900,7180168850,27550,27550,27550,27500,342
20240624,150800,7170754800,27550,27600,27600,27550,151
20240624,150700,7166589400,27600,27500,27600,27450,510
20240624,150600,7152569000,27500,27600,27600,27500,397
20240624,150500,7141642250,27600,27600,27650,27550,459
20240624,150400,7128981300,27600,27650,27700,27550,254
20240624,150300,7121976650,27700,27650,27700,27600,326
20240624,150200,7112969300,27650,27700,27700,27600,332
20240624,150100,7103792850,27700,27700,27700,27650,268
20240624,150000,7096375500,27700,27600,27700,27550,430
20240624,145900,7084510050,27600,27600,27600,27500,237
20240624,145800,7077979100,27550,27450,27600,27400,8190
20240624,145700,6852750950,27450,27500,27500,27400,222
20240624,145600,6846653150,27500,27450,27500,27400,264
20240624,145500,6839408600,27500,27450,27500,27450,634
20240624,145400,6821999850,27550,27500,27550,27500,970
20240624,145300,6795323850,27550,27550,27550,27450,2077
20240624,145200,6738202150,27500,27500,27550,27500,477
20240624,145100,6725075450,27500,27600,27650,27500,1680
20240624,145000,6678731350,27650,27600,27650,27600,170
20240624,144900,6674033600,27600,27700,27700,27600,280
20240624,144800,6666304300,27600,27600,27700,27600,204
20240624,144700,6660673200,27600,27750,27750,27600,1042
20240624,144600,6631869000,27650,27700,27750,27650,770
20240624,144500,6610553050,27750,27750,27750,27700,143
20240624,144400,6606588950,27750,27750,27750,27700,280
20240624,144300,6598825100,27700,27750,27800,27700,358
20240624,144200,6588892350,27800,27800,27800,27750,219
20240624,144100,6582810800,27750,27800,27800,27750,665
20240624,144000,6564347600,27800,27850,27850,27750,477
20240624,143900,6551092900,27850,27850,27850,27800,437
20240624,143800,6538928300,27850,27800,27850,27800,479
20240624,143700,6525603150,27850,27850,27850,27800,242
20240624,143600,6518867700,27850,27800,27850,27800,347
20240624,143500,6509219450,27800,27800,27800,27750,366
20240624,143400,6499050450,27800,27800,27800,27750,287
20240624,143300,6491079350,27800,27800,27800,27750,999
20240624,143200,6463327500,27800,27800,27850,27750,236
20240624,143100,6456773550,27800,27750,27800,27750,312
20240624,143000,6448104950,27800,27800,27800,27750,458
20240624,142900,6435378900,27750,27800,27800,27750,162
20240624,142800,6430881850,27800,27800,27800,27750,460
20240624,142700,6418100700,27800,27800,27800,27750,155
20240624,142600,6413796550,27750,27800,27800,27750,286
20240624,142500,6405855200,27800,27800,27850,27750,555
20240624,142400,6390431050,27750,27800,27800,27750,278
20240624,142300,6382709200,27800,27800,27800,27750,171
20240624,142200,6377960700,27800,27700,27800,27700,475
20240624,142100,6364787450,27750,27750,27750,27700,172
20240624,142000,6360020450,27750,27750,27750,27700,355
20240624,141900,6350182250,27700,27700,27750,27700,379
20240624,141800,6339671300,27750,27700,27750,27700,275
20240624,141700,6332047000,27750,27750,27750,27700,256
20240624,141600,6324951000,27750,27650,27750,27650,405
20240624,141500,6313737300,27700,27700,27700,27700,232
20240624,141400,6307310900,27650,27700,27700,27650,164
20240624,141300,6302773450,27650,27700,27700,27650,425
20240624,141200,6291007050,27650,27650,27700,27650,296
20240624,141100,6282817450,27650,27650,27700,27650,260
20240624,141000,6275622650,27700,27750,27750,27700,148
20240624,140900,6271521250,27750,27650,27750,27650,1446
20240624,140800,6231523600,27750,27750,27750,27700,288
20240624,140700,6223537950,27750,27750,27800,27700,252
20240624,140600,6216550150,27750,27700,27750,27700,282
20240624,140500,6208730450,27750,27700,27750,27700,423
20240624,140400,6197002000,27750,27750,27750,27700,177
20240624,140300,6192094650,27750,27750,27800,27750,304
20240624,140200,6183653950,27800,27800,27800,27750,738
20240624,140100,6163162800,27750,27800,27800,27750,196
20240624,140000,6157721350,27800,27800,27850,27750,1116
20240624,135900,6126701700,27800,27800,27800,27750,152
20240624,135800,6122482000,27800,27800,27800,27750,245
20240624,135700,6115676850,27800,27800,27800,27750,368
20240624,135600,6105453500,27800,27800,27800,27750,202
20240624,135500,6099843150,27800,27750,27800,27750,208
20240624,135400,6094067850,27800,27800,27800,27750,511
20240624,135300,6079882100,27750,27750,27750,27700,249
20240624,135200,6072979950,27750,27700,27750,27650,360
20240624,135100,6063008500,27700,27700,27700,27650,261
20240624,135000,6055784850,27650,27650,27700,27650,403
20240624,134900,6044637200,27700,27750,27750,27700,245
20240624,134800,6037846750,27750,27750,27750,27700,327
20240624,134700,6028787200,27750,27800,27800,27700,1108
20240624,134600,5998063450,27800,27800,27850,27750,367
20240624,134500,5987865550,27800,27800,27850,27750,369
20240624,134400,5977604850,27800,27800,27850,27800,293
20240624,134300,5969452850,27850,27800,27850,27800,407
20240624,134200,5958135100,27800,27750,27850,27750,830
20240624,134100,5935039150,27800,27750,27850,27750,472
20240624,134000,5921927600,27850,27850,27850,27800,702
20240624,133900,5902405550,27800,27900,27900,27800,543
20240624,133800,5887287700,27850,27850,27900,27800,339
20240624,133700,5877846650,27800,27850,27900,27800,698
20240624,133600,5858412600,27850,27900,27950,27850,935
20240624,133500,5832330250,27900,27900,27900,27850,347
20240624,133400,5822653900,27850,27900,27900,27850,326
20240624,133300,5813565200,27850,27900,27900,27850,186
20240624,133200,5808380850,27850,27850,27900,27850,432
20240624,133100,5796338550,27850,27850,27850,27800,909
20240624,133000,5771029300,27850,27850,27850,27800,353
20240624,132900,5761211100,27850,27800,27850,27800,297
20240624,132800,5752952900,27800,27850,27850,27750,692
20240624,132700,5733727250,27850,27850,27850,27800,177
20240624,132600,5728804500,27850,27800,27850,27800,448
20240624,132500,5716336950,27800,27850,27850,27750,339
20240624,132400,5706913750,27850,27900,27900,27800,317
20240624,132300,5698095650,27900,27850,27900,27800,497
20240624,132200,5684267350,27850,27900,27900,27800,792
20240624,132100,5662213900,27900,27900,27900,27850,174
20240624,132000,5657363750,27900,27900,27900,27850,353
20240624,131900,5647523000,27900,27900,27900,27850,278
20240624,131800,5639771150,27900,27900,27900,27850,347
20240624,131700,5630098200,27900,27900,27900,27850,206
20240624,131600,5624356250,27900,27800,27900,27800,343
20240624,131500,5614803550,27850,27850,27850,27800,319
20240624,131400,5605929850,27850,27850,27850,27800,512
20240624,131300,5591681600,27800,27800,27850,27750,228
20240624,131200,5585347150,27750,27700,27800,27700,589
20240624,131100,5568993400,27800,27750,27800,27750,529
20240624,131000,5554307150,27800,27750,27800,27750,295
20240624,130900,5546113100,27800,27750,27800,27750,320
20240624,130800,5537221850,27800,27800,27800,27750,449
20240624,130700,5524760300,27750,27800,27850,27750,702
20240624,130600,5505241000,27850,27900,27900,27850,395
20240624,130500,5494229050,27900,27900,27950,27900,298
20240624,130400,5485914050,27850,27950,27950,27850,474
20240624,130300,5472688000,27900,27950,27950,27900,321
20240624,130200,5463724650,28000,28000,28000,27950,517
20240624,130100,5449269050,28000,28000,28050,28000,369
20240624,130000,5438934600,27950,28000,28000,27950,438
20240624,125900,5426675000,27950,27900,28000,27900,313
20240624,125800,5417925900,27950,28050,28050,27900,751
20240624,125700,5396902100,28050,27950,28050,27950,1002
20240624,125600,5368834450,28000,27900,28000,27900,220
20240624,125500,5362683300,27900,28000,28000,27900,393
20240624,125400,5351706600,28000,27900,28000,27900,517
20240624,125300,5337252150,27950,27950,27950,27900,235
20240624,125200,5330693900,27950,28000,28050,27950,691
20240624,125100,5311367300,28050,28000,28050,27950,648
20240624,125000,5293233200,28000,28050,28050,27950,544
20240624,124900,5277991150,28050,28100,28100,28000,680
20240624,124800,5258928700,28050,28000,28100,28000,243
20240624,124700,5252116750,28000,28000,28050,28000,308
20240624,124600,5243484100,28050,28050,28050,28000,522
20240624,124500,5228856000,28100,28150,28150,28050,1023
20240624,124400,5200118200,28150,28150,28150,28100,208
20240624,124300,5194270000,28150,28200,28200,28100,500
20240624,124200,5180196750,28200,28150,28200,28150,447
20240624,124100,5167607700,28150,28150,28150,28100,990
20240624,124000,5139744300,28100,28100,28150,28050,835
20240624,123900,5116277750,28100,28000,28150,28000,2938
20240624,123800,5033811150,28000,27950,28000,27950,275
20240624,123700,5026111200,28000,28000,28000,27950,302
20240624,123600,5017658750,28000,28000,28000,28000,322
20240624,123500,5008642750,28000,28000,28000,27950,379
20240624,123400,4998047250,28000,28000,28000,27950,731
20240624,123300,4977586900,28000,27950,28000,27950,197
20240624,123200,4972078650,28000,28000,28000,27950,461
20240624,123100,4959171150,28000,27950,28000,27950,228
20240624,123000,4952795400,28000,27950,28000,27900,475
20240624,122900,4939518350,27950,27950,27950,27850,477
20240624,122800,4926206300,27950,27850,27950,27850,300
20240624,122700,4917841800,27850,27900,27950,27850,664
20240624,122600,4899308450,27950,27950,28000,27950,375
20240624,122500,4888823250,27950,27950,27950,27900,787
20240624,122400,4866856800,27950,27950,27950,27900,569
20240624,122300,4850961150,28000,28000,28000,27900,314
20240624,122200,4842191100,28000,27950,28000,27900,347
20240624,122100,4832504900,27900,27950,28000,27900,459
20240624,122000,4819675250,27900,27950,27950,27900,316
20240624,121900,4810849000,27950,28000,28000,27950,567
20240624,121800,4794980650,28000,28000,28050,27950,911
20240624,121700,4769480450,28000,28000,28000,27950,352
20240624,121600,4759632250,28000,27950,28000,27900,3419
20240624,121500,4663949400,27900,27950,27950,27900,260
20240624,121400,4656685550,27900,27850,27950,27850,1330
20240624,121300,4619601900,27900,27850,27900,27850,491
20240624,121200,4605923600,27900,27900,27900,27800,201
20240624,121100,4600329200,27900,27800,27900,27800,470
20240624,121000,4587242700,27850,27800,27850,27800,302
20240624,120900,4578840350,27850,27800,27850,27800,135
20240624,120800,4575086600,27750,27750,27800,27750,225
20240624,120700,4568838050,27750,27750,27800,27700,1255
20240624,120600,4533994350,27700,27750,27750,27700,226
20240624,120500,4527729400,27750,27750,27750,27700,225
20240624,120400,4521494300,27700,27750,27750,27700,258
20240624,120300,4514336400,27750,27800,27800,27700,224
20240624,120200,4508128300,27700,27800,27800,27700,366
20240624,120100,4497967800,27800,27750,27800,27700,273
20240624,120000,4490397100,27800,27700,27800,27650,2779
20240624,115900,4413232000,27700,27650,27700,27600,699
20240624,115800,4393898900,27700,27700,27750,27650,430
20240624,115700,4381991300,27700,27650,27750,27650,231
20240624,115600,4375593900,27700,27750,27750,27650,515
20240624,115500,4361338900,27700,27700,27800,27700,788
20240624,115400,4339465550,27700,27800,27800,27700,326
20240624,115300,4330422550,27800,27700,27800,27700,437
20240624,115200,4318276950,27700,27750,27800,27700,347
20240624,115100,4308653300,27700,27800,27800,27700,521
20240624,115000,4294187150,27800,27850,27850,27750,236
20240624,114900,4287631250,27700,27800,27850,27700,561
20240624,114800,4272046300,27650,27700,27800,27650,1045
20240624,114700,4243085900,27850,27900,27950,27750,1504
20240624,114600,4201270750,27900,27900,28000,27900,737
20240624,114500,4180688700,27950,27950,27950,27900,1046
20240624,114400,4151460750,27950,27950,27950,27900,373
20240624,114300,4141046350,27950,27900,27950,27850,2901
20240624,114200,4060111100,27850,27850,27900,27800,906
20240624,114100,4034868600,27850,27850,27850,27800,370
20240624,114000,4024570000,27800,27900,27900,27800,722
20240624,113900,4004462550,27900,27800,27900,27800,1333
20240624,113800,3967384800,27800,27800,27800,27750,843
20240624,113700,3943957150,27900,27900,27900,27800,671
20240624,113600,3925261600,27950,27900,27950,27850,765
20240624,113500,3903919850,27900,27850,27900,27850,1316
20240624,113400,3867215600,27900,27800,27900,27800,476
20240624,113300,3853948850,27900,27900,27900,27800,566
20240624,113200,3838191800,27900,27850,27900,27750,322
20240624,113100,3829239350,27850,27800,27850,27750,198
20240624,113000,3823735500,27800,27800,27850,27800,1473
20240624,112900,3782732300,27800,27850,27850,27750,316
20240624,112800,3773956800,27850,27900,27900,27750,692
20240624,112700,3754695200,27900,27750,27900,27750,1812
20240624,112600,3704267200,27800,27800,27800,27700,710
20240624,112500,3684559600,27800,27700,27800,27700,383
20240624,112400,3673928200,27750,27700,27750,27650,299
20240624,112300,3665649900,27700,27650,27700,27600,609
20240624,112200,3648815850,27650,27600,27650,27600,895
20240624,112100,3624112150,27600,27600,27650,27600,789
20240624,112000,3602331050,27650,27600,27650,27550,606
20240624,111900,3585599050,27600,27650,27650,27600,206
20240624,111800,3579908600,27600,27600,27650,27600,892
20240624,111700,3555286900,27650,27650,27650,27600,425
20240624,111600,3543544550,27600,27650,27650,27600,411
20240624,111500,3532189350,27700,27600,27700,27550,437
20240624,111400,3520117900,27650,27600,27650,27600,263
20240624,111300,3512848900,27600,27600,27650,27550,1613
20240624,111200,3468371250,27600,27600,27650,27500,1743
20240624,111100,3420341450,27600,27550,27650,27550,402
20240624,111000,3409253850,27650,27650,27650,27600,719
20240624,110900,3389404550,27650,27650,27650,27650,228
20240624,110800,3383100350,27600,27650,27700,27600,1674
20240624,110700,3336859800,27700,27700,27750,27650,480
20240624,110600,3323566350,27700,27750,27750,27650,660
20240624,110500,3305261100,27650,27750,27800,27650,1417
20240624,110400,3265972950,27750,27700,27800,27650,2297
20240624,110300,3202359400,27700,27700,27800,27650,3110
20240624,110200,3116095350,27700,27650,27700,27650,1858
20240624,110100,3064691200,27600,27600,27650,27600,1048
20240624,110000,3035764550,27600,27550,27600,27500,834
20240624,105900,3012783350,27500,27500,27550,27500,490
20240624,105800,2999300150,27500,27450,27550,27450,300
20240624,105700,2991048450,27450,27450,27500,27400,490
20240624,105600,2977588300,27450,27550,27550,27450,603
20240624,105500,2961012300,27500,27450,27550,27450,657
20240624,105400,2942948400,27450,27450,27550,27450,602
20240624,105300,2926400550,27550,27450,27550,27450,932
20240624,105200,2900771950,27500,27500,27500,27450,434
20240624,105100,2888838500,27500,27600,27600,27450,1212
20240624,105000,2855494400,27600,27600,27600,27550,405
20240624,104900,2844328400,27550,27550,27600,27500,1421
20240624,104800,2805189800,27500,27500,27550,27450,568
20240624,104700,2789566800,27450,27550,27550,27450,861
20240624,104600,2765865700,27550,27550,27600,27450,640
20240624,104500,2748237450,27500,27500,27550,27500,1121
20240624,104400,2717360600,27550,27500,27550,27450,459
20240624,104300,2704735950,27500,27550,27550,27450,317
20240624,104200,2696022450,27500,27450,27500,27450,908
20240624,104100,2671074600,27500,27400,27500,27400,263
20240624,104000,2663854900,27400,27450,27550,27400,1146
20240624,103900,2632349200,27500,27500,27500,27400,764
20240624,103800,2611363300,27550,27500,27550,27400,416
20240624,103700,2599932900,27500,27500,27500,27400,246
20240624,103600,2593179100,27450,27350,27500,27350,800
20240624,103500,2571211400,27400,27400,27450,27400,963
20240624,103400,2544816200,27450,27600,27600,27450,1624
20240624,103300,2500111200,27550,27550,27600,27500,879
20240624,103200,2475896450,27550,27450,27550,27400,758
20240624,103100,2455069800,27500,27450,27500,27400,884
20240624,103000,2430801300,27450,27450,27500,27400,972
20240624,102900,2404145650,27450,27400,27450,27350,619
20240624,102800,2387158100,27450,27400,27450,27350,676
20240624,102700,2368638000,27450,27350,27450,27300,998
20240624,102600,2341327100,27350,27300,27350,27300,439
20240624,102500,2329338000,27350,27300,27400,27250,2585
20240624,102400,2258648100,27350,27150,27350,27150,1672
20240624,102300,2213072350,27100,27100,27200,27100,1033
20240624,102200,2185050800,27100,27000,27100,27000,792
20240624,102100,2163651950,27000,27000,27000,26950,431
20240624,102000,2152020000,27000,26950,27000,26950,220
20240624,101900,2146090600,26950,26950,26950,26950,2
20240624,101800,2146036700,26950,27050,27050,26950,186
20240624,101700,2141018050,27000,26950,27000,26950,444
20240624,101600,2129036600,26950,27000,27000,26900,606
20240624,101500,2112709800,26900,26900,27000,26900,248
20240624,101400,2106033600,26950,26950,26950,26950,536
20240624,101300,2091588400,27050,26950,27050,26900,1095
20240624,101200,2062111300,26950,27000,27000,26950,419
20240624,101100,2050806050,27000,27050,27100,27000,284
20240624,101000,2043134650,27050,27050,27050,27000,480
20240624,100900,2030174400,27000,27050,27050,27000,1129
20240624,100800,1999688650,27100,27100,27100,27050,173
20240624,100700,1995007050,27050,27100,27100,27050,156
20240624,100600,1990787150,27100,27050,27100,27050,703
20240624,100500,1971757350,27100,27050,27100,27050,409
20240624,100400,1960693600,27050,27100,27100,27050,152
20240624,100300,1956580300,27000,27150,27150,27000,393
20240624,100200,1945943650,27200,27100,27200,27100,103
20240624,100100,1943150150,27100,27050,27100,27050,118
20240624,100000,1939952900,27100,27050,27100,27050,319
20240624,095900,1931320350,27100,27100,27150,27050,256
20240624,095800,1924390200,27050,27050,27100,27050,529
20240624,095700,1910077800,27100,27100,27100,27050,83
20240624,095600,1907832500,27050,27050,27100,27000,296
20240624,095500,1899824900,27050,27000,27050,27000,238
20240624,095400,1893396450,27000,27000,27050,27000,324
20240624,095300,1884644250,27000,27000,27000,27000,235
20240624,095200,1878299250,27000,27000,27000,26900,949
20240624,095100,1852731300,27050,27000,27050,26950,972
20240624,095000,1826520050,27000,27000,27050,26950,257
20240624,094900,1819584300,27000,27050,27050,27000,177
20240624,094800,1814803650,27000,27000,27000,27000,1099
20240624,094700,1785130650,27000,27050,27050,27000,794
20240624,094600,1763681800,27050,27150,27150,27050,1714
20240624,094500,1717280650,27100,27100,27100,27100,901
20240624,094400,1692863550,27150,27150,27200,27100,985
20240624,094300,1666106550,27100,27100,27100,27100,294
20240624,094200,1658139150,27100,27100,27150,27100,182
20240624,094100,1653206800,27150,27150,27150,27050,1758
20240624,094000,1605564600,27150,27100,27150,27050,463
20240624,093900,1593024450,27100,27100,27150,27100,261
20240624,093800,1585949650,27100,27100,27100,27050,986
20240624,093700,1559248850,27100,27100,27100,27100,164
20240624,093600,1554804450,27150,27100,27150,27100,437
20240624,093500,1542960100,27150,27150,27200,27150,277
20240624,093400,1535437900,27150,27150,27200,27150,321
20240624,093300,1526721100,27150,27150,27200,27150,409
20240624,093200,1515606750,27200,27250,27250,27200,594
20240624,093100,1499445200,27250,27300,27300,27200,352
20240624,093000,1489858650,27250,27250,27250,27200,302
20240624,092900,1481629800,27300,27300,27300,27250,114
20240624,092800,1478519100,27300,27250,27300,27250,236
20240624,092700,1472086650,27200,27300,27300,27200,288
20240624,092600,1464240450,27300,27300,27300,27300,315
20240624,092500,1455640950,27250,27250,27300,27150,660
20240624,092400,1437684750,27300,27300,27400,27250,306
20240624,092300,1429334050,27400,27450,27500,27300,1596
20240624,092200,1385630450,27450,27400,27600,27400,2457
20240624,092100,1318065850,27300,27350,27350,27250,2365
20240624,092000,1253508100,27350,27200,27350,27200,1102
20240624,091900,1223485550,27200,27000,27200,27000,1708
20240624,091800,1177232050,27000,27000,27000,26950,1275
20240624,091700,1142823250,27000,27050,27050,27000,360
20240624,091600,1133101500,27000,27000,27050,27000,1532
20240624,091500,1091705800,27000,27100,27100,27000,1784
20240624,091400,1043438600,27100,27100,27150,27050,526
20240624,091300,1029173350,27100,27050,27150,27050,692
20240624,091200,1010425450,27050,27150,27150,27050,677
20240624,091100,992090600,27100,27000,27150,27000,396
20240624,091000,981361100,27050,27000,27050,26950,2568
20240624,090900,911938600,27000,27050,27100,27000,1129
20240624,090800,881406750,27050,27200,27200,27050,729
20240624,090700,861610650,27250,27000,27250,27000,4435
20240624,090600,741568550,27000,27100,27150,26950,1864
20240624,090500,691192600,27150,27200,27250,27000,2874
20240624,090400,613124750,27200,27100,27250,26850,5801
20240624,090300,456016400,27100,27500,27550,27100,4080
20240624,090200,344727800,27450,27350,27550,27300,3474
20240624,090100,249419200,27200,27450,27450,27200,1769
20240624,090000,201130950,27550,27350,27600,27200,5515