KissMeData/199550/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,203800,30747911260,10500,10500,10500,10500,16344
20240627,203700,30747911260,10500,10500,10500,10500,0
20240627,203600,30747911260,10500,10500,10500,10500,0
20240627,203500,30747911260,10500,10500,10500,10500,0
20240627,203400,30747911260,10500,10500,10500,10500,0
20240627,203300,30747911260,10500,10500,10500,10500,0
20240627,203200,30747911260,10500,10500,10500,10500,0
20240627,203100,30747911260,10500,10500,10500,10500,0
20240627,203000,30747911260,10500,10500,10500,10500,0
20240627,202900,30747911260,10500,10500,10500,10500,0
20240627,202800,30747911260,10500,10500,10500,10500,0
20240627,202700,30747911260,10500,10500,10500,10500,0
20240627,202600,30747911260,10500,10500,10500,10500,0
20240627,202500,30747911260,10500,10500,10500,10500,0
20240627,202400,30747911260,10500,10500,10500,10500,0
20240627,202300,30747911260,10500,10500,10500,10500,0
20240627,202200,30747911260,10500,10500,10500,10500,0
20240627,202100,30747911260,10500,10500,10500,10500,0
20240627,202000,30747911260,10500,10500,10500,10500,0
20240627,201900,30747911260,10500,10500,10500,10500,0
20240627,201800,30747911260,10500,10500,10500,10500,0
20240627,201700,30747911260,10500,10500,10500,10500,0
20240627,201600,30747911260,10500,10500,10500,10500,0
20240627,201500,30747911260,10500,10500,10500,10500,0
20240627,201400,30747911260,10500,10500,10500,10500,0
20240627,201300,30747911260,10500,10500,10500,10500,0
20240627,201200,30747911260,10500,10500,10500,10500,0
20240627,201100,30747911260,10500,10500,10500,10500,0
20240627,201000,30747911260,10500,10500,10500,10500,0
20240627,200900,30747911260,10500,10500,10500,10500,0
20240627,200800,30747911260,10500,10500,10500,10500,16344
20240627,200700,30747911260,10500,10500,10500,10500,0
20240627,200600,30747911260,10500,10500,10500,10500,0
20240627,200500,30747911260,10500,10500,10500,10500,0
20240627,200400,30747911260,10500,10500,10500,10500,0
20240627,200300,30747911260,10500,10500,10500,10500,0
20240627,200200,30747911260,10500,10500,10500,10500,0
20240627,200100,30747911260,10500,10500,10500,10500,0
20240627,200000,30747911260,10500,10500,10500,10500,0
20240627,195900,30747911260,10500,10500,10500,10500,0
20240627,195800,30747911260,10500,10500,10500,10500,0
20240627,195700,30747911260,10500,10500,10500,10500,0
20240627,195600,30747911260,10500,10500,10500,10500,0
20240627,195500,30747911260,10500,10500,10500,10500,0
20240627,195400,30747911260,10500,10500,10500,10500,0
20240627,195300,30747911260,10500,10500,10500,10500,0
20240627,195200,30747911260,10500,10500,10500,10500,0
20240627,195100,30747911260,10500,10500,10500,10500,0
20240627,195000,30747911260,10500,10500,10500,10500,0
20240627,194900,30747911260,10500,10500,10500,10500,0
20240627,194800,30747911260,10500,10500,10500,10500,0
20240627,194700,30747911260,10500,10500,10500,10500,0
20240627,194600,30747911260,10500,10500,10500,10500,0
20240627,194500,30747911260,10500,10500,10500,10500,0
20240627,194400,30747911260,10500,10500,10500,10500,0
20240627,194300,30747911260,10500,10500,10500,10500,0
20240627,194200,30747911260,10500,10500,10500,10500,0
20240627,194100,30747911260,10500,10500,10500,10500,0
20240627,194000,30747911260,10500,10500,10500,10500,0
20240627,193900,30747911260,10500,10500,10500,10500,0
20240627,193800,30747911260,10500,10500,10500,10500,16344
20240627,193700,30747911260,10500,10500,10500,10500,0
20240627,193600,30747911260,10500,10500,10500,10500,0
20240627,193500,30747911260,10500,10500,10500,10500,0
20240627,193400,30747911260,10500,10500,10500,10500,0
20240627,193300,30747911260,10500,10500,10500,10500,0
20240627,193200,30747911260,10500,10500,10500,10500,0
20240627,193100,30747911260,10500,10500,10500,10500,0
20240627,193000,30747911260,10500,10500,10500,10500,0
20240627,192900,30747911260,10500,10500,10500,10500,0
20240627,192800,30747911260,10500,10500,10500,10500,0
20240627,192700,30747911260,10500,10500,10500,10500,0
20240627,192600,30747911260,10500,10500,10500,10500,0
20240627,192500,30747911260,10500,10500,10500,10500,0
20240627,192400,30747911260,10500,10500,10500,10500,0
20240627,192300,30747911260,10500,10500,10500,10500,0
20240627,192200,30747911260,10500,10500,10500,10500,0
20240627,192100,30747911260,10500,10500,10500,10500,0
20240627,192000,30747911260,10500,10500,10500,10500,0
20240627,191900,30747911260,10500,10500,10500,10500,0
20240627,191800,30747911260,10500,10500,10500,10500,0
20240627,191700,30747911260,10500,10500,10500,10500,0
20240627,191600,30747911260,10500,10500,10500,10500,0
20240627,191500,30747911260,10500,10500,10500,10500,0
20240627,191400,30747911260,10500,10500,10500,10500,0
20240627,191300,30747911260,10500,10500,10500,10500,0
20240627,191200,30747911260,10500,10500,10500,10500,0
20240627,191100,30747911260,10500,10500,10500,10500,0
20240627,191000,30747911260,10500,10500,10500,10500,0
20240627,190900,30747911260,10500,10500,10500,10500,0
20240627,190800,30747911260,10500,10500,10500,10500,16344
20240627,190700,30747911260,10500,10500,10500,10500,0
20240627,190600,30747911260,10500,10500,10500,10500,0
20240627,190500,30747911260,10500,10500,10500,10500,0
20240627,190400,30747911260,10500,10500,10500,10500,0
20240627,190300,30747911260,10500,10500,10500,10500,0
20240627,190200,30747911260,10500,10500,10500,10500,0
20240627,190100,30747911260,10500,10500,10500,10500,0
20240627,190000,30747911260,10500,10500,10500,10500,0
20240627,185900,30747911260,10500,10500,10500,10500,0
20240627,185800,30747911260,10500,10500,10500,10500,0
20240627,185700,30747911260,10500,10500,10500,10500,0
20240627,185600,30747911260,10500,10500,10500,10500,0
20240627,185500,30747911260,10500,10500,10500,10500,0
20240627,185400,30747911260,10500,10500,10500,10500,0
20240627,185300,30747911260,10500,10500,10500,10500,0
20240627,185200,30747911260,10500,10500,10500,10500,0
20240627,185100,30747911260,10500,10500,10500,10500,0
20240627,185000,30747911260,10500,10500,10500,10500,0
20240627,184900,30747911260,10500,10500,10500,10500,0
20240627,184800,30747911260,10500,10500,10500,10500,0
20240627,184700,30747911260,10500,10500,10500,10500,0
20240627,184600,30747911260,10500,10500,10500,10500,0
20240627,184500,30747911260,10500,10500,10500,10500,0
20240627,184400,30747911260,10500,10500,10500,10500,0
20240627,184300,30747911260,10500,10500,10500,10500,0
20240627,184200,30747911260,10500,10500,10500,10500,0
20240627,184100,30747911260,10500,10500,10500,10500,0
20240627,184000,30747911260,10500,10500,10500,10500,0
20240627,183900,30747911260,10500,10500,10500,10500,0
20240627,183800,30747911260,10500,10500,10500,10500,16344
20240627,183700,30747911260,10500,10500,10500,10500,0
20240627,183600,30747911260,10500,10500,10500,10500,0
20240627,183500,30747911260,10500,10500,10500,10500,0
20240627,183400,30747911260,10500,10500,10500,10500,0
20240627,183300,30747911260,10500,10500,10500,10500,0
20240627,183200,30747911260,10500,10500,10500,10500,0
20240627,183100,30747911260,10500,10500,10500,10500,0
20240627,183000,30747911260,10500,10500,10500,10500,0
20240627,182900,30747911260,10500,10500,10500,10500,0
20240627,182800,30747911260,10500,10500,10500,10500,0
20240627,182700,30747911260,10500,10500,10500,10500,0
20240627,182600,30747911260,10500,10500,10500,10500,0
20240627,182500,30747911260,10500,10500,10500,10500,0
20240627,182400,30747911260,10500,10500,10500,10500,0
20240627,182300,30747911260,10500,10500,10500,10500,0
20240627,182200,30747911260,10500,10500,10500,10500,0
20240627,182100,30747911260,10500,10500,10500,10500,0
20240627,182000,30747911260,10500,10500,10500,10500,0
20240627,181900,30747911260,10500,10500,10500,10500,0
20240627,181800,30747911260,10500,10500,10500,10500,0
20240627,181700,30747911260,10500,10500,10500,10500,0
20240627,181600,30747911260,10500,10500,10500,10500,0
20240627,181500,30747911260,10500,10500,10500,10500,0
20240627,181400,30747911260,10500,10500,10500,10500,0
20240627,181300,30747911260,10500,10500,10500,10500,0
20240627,181200,30747911260,10500,10500,10500,10500,0
20240627,181100,30747911260,10500,10500,10500,10500,0
20240627,181000,30747911260,10500,10500,10500,10500,0
20240627,180900,30747911260,10500,10500,10500,10500,0
20240627,180800,30747911260,10500,10500,10500,10500,16344
20240627,180700,30747911260,10500,10500,10500,10500,0
20240627,180600,30747911260,10500,10500,10500,10500,0
20240627,180500,30747911260,10500,10500,10500,10500,0
20240627,180400,30747911260,10500,10500,10500,10500,0
20240627,180300,30747911260,10500,10500,10500,10500,0
20240627,180200,30747911260,10500,10500,10500,10500,0
20240627,180100,30747911260,10500,10500,10500,10500,0
20240627,180000,30747911260,10500,10500,10500,10500,0
20240627,175900,30747911260,10500,10500,10500,10500,0
20240627,175800,30747911260,10500,10500,10500,10500,0
20240627,175700,30747911260,10500,10500,10500,10500,0
20240627,175600,30747911260,10500,10500,10500,10500,0
20240627,175500,30747911260,10500,10500,10500,10500,0
20240627,175400,30747911260,10500,10500,10500,10500,0
20240627,175300,30747911260,10500,10500,10500,10500,0
20240627,175200,30747911260,10500,10500,10500,10500,0
20240627,175100,30747911260,10500,10500,10500,10500,0
20240627,175000,30747911260,10500,10500,10500,10500,0
20240627,174900,30747911260,10500,10500,10500,10500,0
20240627,174800,30747911260,10500,10500,10500,10500,0
20240627,174700,30747911260,10500,10500,10500,10500,0
20240627,174600,30747911260,10500,10500,10500,10500,0
20240627,174500,30747911260,10500,10500,10500,10500,0
20240627,174400,30747911260,10500,10500,10500,10500,0
20240627,174300,30747911260,10500,10500,10500,10500,0
20240627,174200,30747911260,10500,10500,10500,10500,0
20240627,174100,30747911260,10500,10500,10500,10500,0
20240627,174000,30747911260,10500,10500,10500,10500,0
20240627,173900,30747911260,10500,10500,10500,10500,0
20240627,173800,30747911260,10500,10500,10500,10500,16344
20240627,173700,30747911260,10500,10500,10500,10500,0
20240627,173600,30747911260,10500,10500,10500,10500,0
20240627,173500,30747911260,10500,10500,10500,10500,0
20240627,173400,30747911260,10500,10500,10500,10500,0
20240627,173300,30747911260,10500,10500,10500,10500,0
20240627,173200,30747911260,10500,10500,10500,10500,0
20240627,173100,30747911260,10500,10500,10500,10500,0
20240627,173000,30747911260,10500,10500,10500,10500,0
20240627,172900,30747911260,10500,10500,10500,10500,0
20240627,172800,30747911260,10500,10500,10500,10500,0
20240627,172700,30747911260,10500,10500,10500,10500,0
20240627,172600,30747911260,10500,10500,10500,10500,0
20240627,172500,30747911260,10500,10500,10500,10500,0
20240627,172400,30747911260,10500,10500,10500,10500,0
20240627,172300,30747911260,10500,10500,10500,10500,0
20240627,172200,30747911260,10500,10500,10500,10500,0
20240627,172100,30747911260,10500,10500,10500,10500,0
20240627,172000,30747911260,10500,10500,10500,10500,0
20240627,171900,30747911260,10500,10500,10500,10500,0
20240627,171800,30747911260,10500,10500,10500,10500,0
20240627,171700,30747911260,10500,10500,10500,10500,0
20240627,171600,30747911260,10500,10500,10500,10500,0
20240627,171500,30747911260,10500,10500,10500,10500,0
20240627,171400,30747911260,10500,10500,10500,10500,0
20240627,171300,30747911260,10500,10500,10500,10500,0
20240627,171200,30747911260,10500,10500,10500,10500,0
20240627,171100,30747911260,10500,10500,10500,10500,0
20240627,171000,30747911260,10500,10500,10500,10500,0
20240627,170900,30747911260,10500,10500,10500,10500,0
20240627,170800,30747911260,10500,10500,10500,10500,16344
20240627,170700,30747911260,10500,10500,10500,10500,0
20240627,170600,30747911260,10500,10500,10500,10500,0
20240627,170500,30747911260,10500,10500,10500,10500,0
20240627,170400,30747911260,10500,10500,10500,10500,0
20240627,170300,30747911260,10500,10500,10500,10500,0
20240627,170200,30747911260,10500,10500,10500,10500,0
20240627,170100,30747911260,10500,10500,10500,10500,0
20240627,170000,30747911260,10500,10500,10500,10500,0
20240627,165900,30747911260,10500,10500,10500,10500,0
20240627,165800,30747911260,10500,10500,10500,10500,0
20240627,165700,30747911260,10500,10500,10500,10500,0
20240627,165600,30747911260,10500,10500,10500,10500,0
20240627,165500,30747911260,10500,10500,10500,10500,0
20240627,165400,30747911260,10500,10500,10500,10500,0
20240627,165300,30747911260,10500,10500,10500,10500,0
20240627,165200,30747911260,10500,10500,10500,10500,0
20240627,165100,30747911260,10500,10500,10500,10500,0
20240627,165000,30747911260,10500,10500,10500,10500,0
20240627,164900,30747911260,10500,10500,10500,10500,0
20240627,164800,30747911260,10500,10500,10500,10500,0
20240627,164700,30747911260,10500,10500,10500,10500,0
20240627,164600,30747911260,10500,10500,10500,10500,0
20240627,164500,30747911260,10500,10500,10500,10500,0
20240627,164400,30747911260,10500,10500,10500,10500,0
20240627,164300,30747911260,10500,10500,10500,10500,0
20240627,164200,30747911260,10500,10500,10500,10500,0
20240627,164100,30747911260,10500,10500,10500,10500,0
20240627,164000,30747911260,10500,10500,10500,10500,0
20240627,163900,30747911260,10500,10500,10500,10500,0
20240627,163800,30747911260,10500,10500,10500,10500,16344
20240627,163700,30747911260,10500,10500,10500,10500,0
20240627,163600,30747911260,10500,10500,10500,10500,0
20240627,163500,30747911260,10500,10500,10500,10500,0
20240627,163400,30747911260,10500,10500,10500,10500,0
20240627,163300,30747911260,10500,10500,10500,10500,0
20240627,163200,30747911260,10500,10500,10500,10500,0
20240627,163100,30747911260,10500,10500,10500,10500,0
20240627,163000,30747911260,10500,10500,10500,10500,0
20240627,162900,30747911260,10500,10500,10500,10500,0
20240627,162800,30747911260,10500,10500,10500,10500,0
20240627,162700,30747911260,10500,10500,10500,10500,0
20240627,162600,30747911260,10500,10500,10500,10500,0
20240627,162500,30747911260,10500,10500,10500,10500,0
20240627,162400,30747911260,10500,10500,10500,10500,0
20240627,162300,30747911260,10500,10500,10500,10500,0
20240627,162200,30747911260,10500,10500,10500,10500,0
20240627,162100,30747911260,10500,10500,10500,10500,0
20240627,162000,30747911260,10500,10500,10500,10500,0
20240627,161900,30747911260,10500,10500,10500,10500,0
20240627,161800,30747911260,10500,10500,10500,10500,0
20240627,161700,30747911260,10500,10500,10500,10500,0
20240627,161600,30747911260,10500,10500,10500,10500,0
20240627,161500,30747911260,10500,10500,10500,10500,0
20240627,161400,30747911260,10500,10500,10500,10500,0
20240627,161300,30747911260,10500,10500,10500,10500,0
20240627,161200,30747911260,10500,10500,10500,10500,0
20240627,161100,30747911260,10500,10500,10500,10500,0
20240627,161000,30747911260,10500,10500,10500,10500,0
20240627,160900,30747911260,10500,10500,10500,10500,0
20240627,160800,30747911260,10500,10500,10500,10500,16344
20240627,160700,30747911260,10500,10500,10500,10500,0
20240627,160600,30747911260,10500,10500,10500,10500,0
20240627,160500,30747911260,10500,10500,10500,10500,0
20240627,160400,30747911260,10500,10500,10500,10500,0
20240627,160300,30747911260,10500,10500,10500,10500,0
20240627,160200,30747911260,10500,10500,10500,10500,0
20240627,160100,30747911260,10500,10500,10500,10500,0
20240627,160000,30747911260,10500,10500,10500,10500,0
20240627,155900,30747911260,10500,10500,10500,10500,0
20240627,155800,30747911260,10500,10500,10500,10500,0
20240627,155700,30747911260,10500,10500,10500,10500,0
20240627,155600,30747911260,10500,10500,10500,10500,0
20240627,155500,30747911260,10500,10500,10500,10500,0
20240627,155400,30747911260,10500,10500,10500,10500,0
20240627,155300,30747911260,10500,10500,10500,10500,0
20240627,155200,30747911260,10500,10500,10500,10500,0
20240627,155100,30747911260,10500,10500,10500,10500,0
20240627,155000,30747911260,10500,10500,10500,10500,0
20240627,154900,30747911260,10500,10500,10500,10500,0
20240627,154800,30747911260,10500,10500,10500,10500,0
20240627,154700,30747911260,10500,10500,10500,10500,0
20240627,154600,30747911260,10500,10500,10500,10500,0
20240627,154500,30747911260,10500,10500,10500,10500,0
20240627,154400,30747911260,10500,10500,10500,10500,0
20240627,154300,30747911260,10500,10500,10500,10500,0
20240627,154200,30747911260,10500,10500,10500,10500,0
20240627,154100,30747911260,10500,10500,10500,10500,0
20240627,154000,30747911260,10500,10500,10500,10500,0
20240627,153900,30747911260,10500,10500,10500,10500,0
20240627,153800,30747911260,10500,10500,10500,10500,16344
20240627,153700,30747911260,10500,10500,10500,10500,0
20240627,153600,30747911260,10500,10500,10500,10500,0
20240627,153500,30747911260,10500,10500,10500,10500,0
20240627,153400,30747911260,10500,10500,10500,10500,0
20240627,153300,30747911260,10500,10500,10500,10500,0
20240627,153200,30747911260,10500,10500,10500,10500,0
20240627,153100,30747911260,10500,10500,10500,10500,0
20240627,153000,30747911260,10500,10500,10500,10500,16344
20240627,152900,30576299260,10400,10400,10400,10400,0
20240627,152800,30576299260,10400,10400,10400,10400,0
20240627,152700,30576299260,10400,10400,10400,10400,0
20240627,152600,30576299260,10400,10400,10400,10400,0
20240627,152500,30576299260,10400,10400,10400,10400,0
20240627,152400,30576299260,10400,10400,10400,10400,0
20240627,152300,30576299260,10400,10400,10400,10400,0
20240627,152200,30576299260,10400,10400,10400,10400,0
20240627,152100,30576299260,10400,10400,10400,10400,0
20240627,152000,30576299260,10400,10400,10400,10400,0
20240627,151900,30576299260,10400,10380,10410,10380,4721
20240627,151800,30527237690,10390,10370,10400,10370,4983
20240627,151700,30475509480,10370,10400,10410,10370,4883
20240627,151600,30424777810,10400,10440,10450,10400,9674
20240627,151500,30324050490,10440,10440,10450,10440,3069
20240627,151400,30292008290,10450,10450,10460,10440,1269
20240627,151300,30278750330,10450,10450,10460,10450,1121
20240627,151200,30267035780,10450,10450,10460,10450,678
20240627,151100,30259950210,10450,10450,10470,10440,3473
20240627,151000,30223668530,10440,10480,10480,10420,3858
20240627,150900,30183343830,10470,10500,10500,10470,2187
20240627,150800,30160405700,10500,10500,10500,10490,651
20240627,150700,30153573270,10500,10500,10510,10480,1867
20240627,150600,30133979990,10510,10510,10510,10500,555
20240627,150500,30128152330,10510,10510,10520,10480,573
20240627,150400,30122134270,10510,10520,10520,10470,4191
20240627,150300,30078152800,10520,10520,10530,10510,417
20240627,150200,30073765140,10520,10500,10520,10490,1230
20240627,150100,30060847290,10500,10500,10500,10490,1085
20240627,150000,30049463140,10500,10510,10520,10490,1207
20240627,145900,30036787720,10490,10500,10500,10490,3132
20240627,145800,30003913930,10500,10500,10510,10500,847
20240627,145700,29995020330,10500,10500,10500,10490,2017
20240627,145600,29973847580,10500,10520,10520,10500,1742
20240627,145500,29955547280,10510,10540,10540,10510,1064
20240627,145400,29944355450,10540,10540,10540,10520,79
20240627,145300,29943523040,10540,10530,10540,10530,814
20240627,145200,29934943490,10540,10520,10540,10510,1061
20240627,145100,29923773010,10520,10540,10540,10520,866
20240627,145000,29914658470,10550,10550,10550,10540,704
20240627,144900,29907236400,10540,10540,10540,10530,546
20240627,144800,29901482260,10530,10540,10540,10530,445
20240627,144700,29896793070,10520,10530,10540,10520,580
20240627,144600,29890686350,10530,10510,10530,10510,923
20240627,144500,29880976320,10500,10470,10500,10470,235
20240627,144400,29878511280,10470,10500,10500,10470,1211
20240627,144300,29865831550,10470,10500,10500,10470,3816
20240627,144200,29825839940,10490,10510,10510,10490,2581
20240627,144100,29798746760,10510,10520,10520,10510,437
20240627,144000,29794153840,10520,10510,10520,10510,788
20240627,143900,29785871190,10520,10530,10530,10500,1762
20240627,143800,29767355420,10520,10520,10520,10520,303
20240627,143700,29764167860,10520,10510,10530,10510,625
20240627,143600,29757596590,10510,10540,10540,10510,750
20240627,143500,29749704350,10530,10560,10560,10530,1275
20240627,143400,29736257730,10550,10560,10560,10520,1422
20240627,143300,29721280070,10560,10580,10580,10550,5570
20240627,143200,29662492580,10570,10590,10600,10570,945
20240627,143100,29652482450,10580,10550,10610,10550,5684
20240627,143000,29592341050,10550,10550,10560,10550,632
20240627,142900,29585671410,10550,10550,10550,10540,1330
20240627,142800,29571651920,10550,10550,10550,10550,685
20240627,142700,29564425170,10550,10550,10560,10530,2426
20240627,142600,29538858700,10540,10550,10560,10540,1214
20240627,142500,29526051040,10550,10540,10550,10530,547
20240627,142400,29520280920,10550,10540,10550,10530,175
20240627,142300,29518437790,10520,10540,10550,10520,433
20240627,142200,29513878090,10540,10560,10560,10530,561
20240627,142100,29507967090,10560,10550,10560,10540,357
20240627,142000,29504200940,10550,10560,10560,10540,141
20240627,141900,29502713340,10560,10520,10560,10520,2149
20240627,141800,29480036720,10520,10520,10520,10510,499
20240627,141700,29474787340,10520,10500,10520,10500,172
20240627,141600,29472980340,10500,10510,10510,10500,564
20240627,141500,29467056210,10510,10520,10520,10510,864
20240627,141400,29457975060,10520,10520,10550,10520,626
20240627,141300,29451387710,10510,10540,10550,10500,658
20240627,141200,29444462290,10550,10560,10560,10540,4122
20240627,141100,29400975600,10560,10540,10560,10530,832
20240627,141000,29392200020,10550,10540,10560,10530,2223
20240627,140900,29368750960,10550,10540,10560,10530,521
20240627,140800,29363260620,10540,10560,10570,10530,515
20240627,140700,29357824660,10560,10520,10570,10520,1750
20240627,140600,29339393200,10520,10490,10520,10490,241
20240627,140500,29336858030,10520,10480,10520,10480,288
20240627,140400,29333836000,10480,10490,10500,10480,625
20240627,140300,29327284550,10490,10470,10500,10470,2622
20240627,140200,29299813410,10470,10440,10470,10440,280
20240627,140100,29296882250,10440,10430,10450,10430,377
20240627,140000,29292949260,10430,10420,10440,10420,280
20240627,135900,29290030590,10420,10460,10470,10420,3474
20240627,135800,29253776310,10470,10490,10490,10460,38
20240627,135700,29253378690,10470,10470,10470,10440,1488
20240627,135600,29237829980,10470,10490,10500,10440,2571
20240627,135500,29210919240,10490,10490,10510,10490,717
20240627,135400,29203394030,10470,10460,10500,10460,121
20240627,135300,29202127230,10450,10480,10550,10450,3669
20240627,135200,29163725070,10480,10480,10530,10480,1262
20240627,135100,29150488340,10480,10490,10500,10480,742
20240627,135000,29142703000,10500,10500,10500,10490,662
20240627,134900,29135753430,10500,10510,10510,10500,459
20240627,134800,29130930250,10510,10590,10590,10500,737
20240627,134700,29123181820,10600,10510,10600,10450,7801
20240627,134600,29041332320,10500,10500,10530,10500,60
20240627,134500,29040701120,10530,10520,10550,10500,654
20240627,134400,29033819260,10520,10520,10520,10480,1749
20240627,134300,29015454370,10500,10510,10520,10470,1159
20240627,134200,29003297660,10510,10490,10510,10470,1590
20240627,134100,28986629300,10480,10560,10580,10480,7257
20240627,134000,28910316830,10550,10550,10580,10540,968
20240627,133900,28900100150,10550,10570,10570,10550,1234
20240627,133800,28887072950,10570,10580,10580,10570,759
20240627,133700,28879044620,10580,10590,10590,10540,3873
20240627,133600,28838122690,10590,10570,10620,10570,3524
20240627,133500,28800861380,10570,10580,10610,10570,5990
20240627,133400,28737416520,10580,10620,10620,10580,4291
20240627,133300,28691998440,10620,10530,10630,10530,4658
20240627,133200,28642690350,10530,10610,10620,10520,7021
20240627,133100,28568547290,10620,10630,10630,10570,8816
20240627,133000,28475134340,10620,10640,10670,10610,15734
20240627,132900,28307626340,10640,10780,10780,10620,34880
20240627,132800,27935383800,10750,10520,10790,10520,35735
20240627,132700,27554008320,10520,10420,10540,10420,14480
20240627,132600,27401831620,10420,10360,10420,10350,1835
20240627,132500,27382777520,10390,10370,10390,10340,1820
20240627,132400,27363943000,10390,10400,10400,10350,1422
20240627,132300,27349205540,10390,10390,10390,10390,7
20240627,132200,27349132810,10410,10400,10410,10360,2297
20240627,132100,27325317610,10370,10420,10420,10370,2255
20240627,132000,27301914160,10410,10420,10420,10390,25
20240627,131900,27301653960,10430,10400,10430,10390,366
20240627,131800,27297849730,10400,10400,10430,10390,170
20240627,131700,27296082220,10430,10410,10430,10390,2367
20240627,131600,27271475080,10410,10400,10410,10400,631
20240627,131500,27264909530,10430,10430,10430,10410,337
20240627,131400,27261399450,10430,10420,10430,10420,197
20240627,131300,27259346450,10430,10410,10430,10400,1592
20240627,131200,27242770170,10410,10420,10440,10410,593
20240627,131100,27236592710,10440,10440,10440,10420,839
20240627,131000,27227840530,10450,10470,10470,10430,1013
20240627,130900,27217262000,10470,10470,10470,10450,210
20240627,130800,27215063660,10470,10440,10470,10430,527
20240627,130700,27209556870,10440,10440,10440,10430,1020
20240627,130600,27198916040,10430,10430,10440,10430,697
20240627,130500,27191640460,10430,10470,10470,10430,4266
20240627,130400,27147069450,10480,10470,10480,10460,524
20240627,130300,27141583580,10470,10470,10470,10460,846
20240627,130200,27132726710,10480,10490,10510,10480,1623
20240627,130100,27115705680,10510,10480,10510,10480,580
20240627,130000,27109627250,10510,10470,10510,10470,909
20240627,125900,27100099460,10470,10520,10520,10470,1246
20240627,125800,27087022450,10510,10520,10530,10510,1429
20240627,125700,27071983870,10520,10520,10530,10520,1703
20240627,125600,27054061610,10520,10510,10540,10500,6014
20240627,125500,26990805430,10510,10510,10510,10500,681
20240627,125400,26983651370,10500,10510,10520,10500,2531
20240627,125300,26957065370,10510,10490,10520,10490,4834
20240627,125200,26906291330,10490,10480,10490,10470,1884
20240627,125100,26886545820,10470,10460,10470,10460,707
20240627,125000,26879148730,10460,10470,10480,10450,608
20240627,124900,26872787290,10470,10470,10470,10470,435
20240627,124800,26868232840,10470,10460,10470,10460,711
20240627,124700,26860793740,10470,10450,10470,10450,820
20240627,124600,26852216450,10450,10430,10450,10410,214
20240627,124500,26849986830,10410,10420,10430,10410,233
20240627,124400,26847561180,10420,10430,10430,10410,1066
20240627,124300,26836463060,10430,10410,10430,10400,532
20240627,124200,26830927900,10430,10430,10430,10420,422
20240627,124100,26826526590,10460,10460,10460,10460,300
20240627,124000,26823388590,10460,10450,10470,10390,2112
20240627,123900,26801395850,10420,10450,10460,10420,136
20240627,123800,26799976380,10450,10420,10450,10420,223
20240627,123700,26797649330,10450,10440,10450,10420,207
20240627,123600,26795488500,10460,10470,10470,10460,26
20240627,123500,26795216480,10470,10480,10480,10410,1574
20240627,123400,26778781440,10480,10460,10480,10460,106
20240627,123300,26777671400,10460,10450,10480,10450,731
20240627,123200,26770027850,10450,10440,10460,10440,159
20240627,123100,26768367060,10440,10440,10460,10440,157
20240627,123000,26766727920,10460,10450,10460,10440,152
20240627,122900,26765140280,10460,10470,10470,10460,231
20240627,122800,26762722260,10460,10430,10470,10430,1706
20240627,122700,26744895850,10440,10440,10450,10430,2224
20240627,122600,26721689120,10440,10470,10480,10440,760
20240627,122500,26713745260,10470,10470,10490,10460,1141
20240627,122400,26701793530,10480,10490,10490,10470,324
20240627,122300,26698394980,10460,10490,10490,10460,411
20240627,122200,26694084420,10490,10480,10490,10460,458
20240627,122100,26689287330,10480,10490,10500,10480,1737
20240627,122000,26671053960,10490,10480,10490,10450,2186
20240627,121900,26648148390,10470,10470,10490,10470,1613
20240627,121800,26631247470,10470,10430,10470,10430,3031
20240627,121700,26599559750,10410,10430,10430,10410,560
20240627,121600,26593719120,10430,10420,10430,10420,144
20240627,121500,26592217810,10430,10440,10440,10430,1446
20240627,121400,26577131980,10440,10430,10450,10430,579
20240627,121300,26571087430,10450,10430,10450,10430,690
20240627,121200,26563884270,10430,10410,10440,10400,3131
20240627,121100,26531224110,10410,10400,10410,10400,164
20240627,121000,26529518500,10390,10400,10410,10390,277
20240627,120900,26526635020,10400,10400,10410,10400,126
20240627,120800,26525324610,10390,10410,10410,10390,142
20240627,120700,26523846950,10390,10410,10420,10390,2101
20240627,120600,26501961380,10400,10410,10430,10400,4224
20240627,120500,26457977780,10410,10420,10420,10410,274
20240627,120400,26455124310,10420,10410,10420,10410,555
20240627,120300,26449341700,10410,10420,10430,10410,1125
20240627,120200,26437626020,10420,10390,10430,10390,2860
20240627,120100,26407851070,10390,10360,10390,10360,438
20240627,120000,26403306820,10350,10360,10370,10350,191
20240627,115900,26401327660,10370,10320,10370,10320,939
20240627,115800,26391627460,10320,10350,10360,10320,431
20240627,115700,26387171950,10340,10340,10340,10340,242
20240627,115600,26384669670,10330,10340,10340,10330,444
20240627,115500,26380083130,10340,10340,10340,10330,343
20240627,115400,26376536920,10330,10320,10340,10320,66
20240627,115300,26375855160,10310,10310,10310,10300,496
20240627,115200,26370743940,10300,10340,10340,10300,4639
20240627,115100,26322912500,10320,10310,10340,10310,4357
20240627,115000,26277949710,10300,10310,10320,10300,2178
20240627,114900,26255491610,10320,10320,10320,10310,998
20240627,114800,26245197610,10320,10330,10340,10300,2367
20240627,114700,26220772360,10330,10290,10330,10290,1124
20240627,114600,26209194820,10300,10290,10300,10290,430
20240627,114500,26204769910,10300,10320,10330,10290,110
20240627,114400,26203636010,10290,10300,10330,10290,1796
20240627,114300,26185151840,10330,10310,10330,10300,686
20240627,114200,26178082200,10310,10300,10310,10300,414
20240627,114100,26173816750,10300,10300,10300,10290,970
20240627,114000,26163828110,10300,10310,10310,10300,951
20240627,113900,26154028570,10310,10300,10320,10300,121
20240627,113800,26152781050,10300,10320,10320,10290,6171
20240627,113700,26089231960,10300,10310,10320,10300,6800
20240627,113600,26019171100,10310,10320,10320,10310,1225
20240627,113500,26006537340,10310,10320,10320,10310,1038
20240627,113400,25995833370,10330,10310,10330,10310,680
20240627,113300,25988820810,10310,10320,10340,10310,1176
20240627,113200,25976690580,10330,10330,10340,10310,1448
20240627,113100,25961744920,10320,10320,10350,10310,2429
20240627,113000,25936682830,10320,10330,10330,10310,2541
20240627,112900,25910470100,10310,10330,10340,10310,8106
20240627,112800,25826816460,10330,10340,10350,10330,2337
20240627,112700,25802664570,10340,10380,10380,10330,10164
20240627,112600,25697535530,10410,10390,10430,10360,8963
20240627,112500,25604518110,10380,10400,10420,10380,3489
20240627,112400,25568266130,10400,10420,10420,10400,675
20240627,112300,25561246030,10450,10390,10460,10390,2035
20240627,112200,25540067070,10390,10390,10400,10380,3345
20240627,112100,25505313260,10400,10400,10400,10390,3017
20240627,112000,25473964460,10400,10400,10420,10390,3719
20240627,111900,25435306610,10400,10400,10400,10400,405
20240627,111800,25431094610,10390,10420,10420,10390,1659
20240627,111700,25413851190,10430,10400,10430,10400,937
20240627,111600,25404100000,10400,10400,10430,10400,1192
20240627,111500,25391703060,10400,10410,10420,10390,1034
20240627,111400,25380952490,10400,10410,10410,10390,3401
20240627,111300,25345567650,10420,10430,10470,10410,2466
20240627,111200,25319835040,10430,10430,10430,10420,511
20240627,111100,25314507670,10420,10400,10430,10400,523
20240627,111000,25309059150,10400,10410,10410,10400,1600
20240627,110900,25292415650,10400,10410,10410,10400,557
20240627,110800,25286617300,10410,10410,10410,10400,408
20240627,110700,25282371950,10410,10410,10420,10400,253
20240627,110600,25279738980,10410,10400,10430,10390,1328
20240627,110500,25265923030,10400,10420,10420,10390,2990
20240627,110400,25234822860,10420,10430,10440,10420,565
20240627,110300,25228931430,10430,10390,10430,10390,2198
20240627,110200,25206046110,10390,10420,10430,10390,3146
20240627,110100,25173299410,10430,10430,10430,10410,1692
20240627,110000,25155660220,10440,10430,10450,10400,7907
20240627,105900,25073322710,10430,10450,10450,10430,3127
20240627,105800,25040693190,10440,10480,10480,10440,647
20240627,105700,25033929410,10460,10470,10480,10430,2017
20240627,105600,25012849970,10460,10450,10480,10430,4490
20240627,105500,24965961090,10440,10450,10480,10440,3060
20240627,105400,24933983140,10450,10470,10490,10450,8487
20240627,105300,24845201120,10480,10480,10490,10470,1012
20240627,105200,24834598130,10480,10470,10490,10470,3456
20240627,105100,24798410610,10470,10500,10500,10470,2215
20240627,105000,24775194820,10500,10480,10500,10470,3975
20240627,104900,24733524050,10470,10500,10520,10470,6646
20240627,104800,24663843580,10500,10510,10520,10500,4721
20240627,104700,24614261650,10520,10550,10550,10510,6140
20240627,104600,24549669040,10550,10530,10560,10530,3053
20240627,104500,24517499140,10530,10530,10530,10520,586
20240627,104400,24511329730,10540,10530,10540,10530,2007
20240627,104300,24490194590,10530,10560,10560,10530,4097
20240627,104200,24447028230,10540,10550,10550,10540,436
20240627,104100,24442431260,10550,10540,10550,10540,678
20240627,104000,24435283860,10540,10550,10550,10530,1112
20240627,103900,24423562760,10560,10570,10570,10550,1055
20240627,103800,24412417490,10560,10560,10570,10560,2789
20240627,103700,24382965640,10560,10540,10560,10540,1415
20240627,103600,24368051370,10550,10550,10560,10540,1094
20240627,103500,24356508610,10560,10540,10560,10540,1275
20240627,103400,24343067230,10540,10540,10550,10540,1448
20240627,103300,24327805210,10540,10540,10560,10530,1623
20240627,103200,24310694770,10540,10540,10540,10530,923
20240627,103100,24300973270,10540,10560,10570,10520,1223
20240627,103000,24288087640,10530,10520,10580,10520,1244
20240627,102900,24274980980,10530,10540,10550,10520,901
20240627,102800,24265491440,10530,10540,10560,10530,2049
20240627,102700,24243894870,10540,10550,10560,10530,8388
20240627,102600,24155499530,10530,10580,10590,10520,1823
20240627,102500,24136285320,10580,10590,10600,10530,6349
20240627,102400,24069322920,10580,10590,10600,10570,3378
20240627,102300,24033580820,10590,10560,10600,10560,1594
20240627,102200,24016731830,10560,10550,10580,10530,4325
20240627,102100,23971073260,10560,10560,10570,10560,1989
20240627,102000,23950069010,10560,10580,10590,10560,1338
20240627,101900,23935919540,10580,10590,10590,10560,1934
20240627,101800,23915459770,10590,10630,10630,10560,2070
20240627,101700,23893569550,10630,10590,10630,10570,2502
20240627,101600,23867062660,10580,10610,10610,10580,1558
20240627,101500,23850563170,10610,10590,10610,10580,1977
20240627,101400,23829629870,10600,10610,10630,10600,1678
20240627,101300,23811811860,10610,10630,10630,10590,626
20240627,101200,23805177540,10570,10580,10630,10550,6295
20240627,101100,23738566390,10600,10650,10690,10520,14039
20240627,101000,23589617230,10680,10660,10690,10630,9042
20240627,100900,23493226290,10660,10630,10750,10630,8526
20240627,100800,23401974030,10740,10680,10740,10580,11579
20240627,100700,23278410710,10690,10670,10730,10640,11048
20240627,100600,23160165350,10670,10650,10670,10610,5603
20240627,100500,23100531320,10630,10660,10680,10630,3923
20240627,100400,23058721980,10660,10640,10680,10610,8464
20240627,100300,22968635890,10630,10650,10700,10620,18018
20240627,100200,22776578390,10650,10540,10650,10530,12402
20240627,100100,22645296090,10530,10550,10550,10520,2474
20240627,100000,22619215450,10550,10490,10550,10490,1899
20240627,095900,22599226550,10520,10520,10550,10490,1212
20240627,095800,22586505530,10500,10520,10580,10500,8428
20240627,095700,22497767820,10510,10530,10550,10510,7949
20240627,095600,22414102860,10530,10490,10540,10460,4497
20240627,095500,22366865790,10480,10420,10480,10420,4472
20240627,095400,22320107550,10420,10440,10450,10400,3129
20240627,095300,22287538210,10420,10440,10450,10390,10564
20240627,095200,22177533630,10450,10460,10480,10450,5495
20240627,095100,22120068170,10470,10480,10510,10450,5624
20240627,095000,22061128430,10450,10440,10510,10410,12127
20240627,094900,21934361970,10410,10440,10450,10390,25630
20240627,094800,21667484920,10430,10410,10450,10380,16965
20240627,094700,21490832860,10410,10600,10600,10330,98151
20240627,094600,20464612000,10590,10650,10650,10580,14453
20240627,094500,20311219760,10650,10570,10650,10570,14187
20240627,094400,20160915370,10570,10620,10630,10550,40977
20240627,094300,19727248230,10610,10590,10710,10570,73088
20240627,094200,18949345410,10600,11100,11130,10520,270205
20240627,094100,16035455730,11130,11290,11390,11090,191741
20240627,094000,13879616610,11290,11120,11440,11090,431441
20240627,093900,9025364290,11130,10650,11160,10650,261298
20240627,093800,6165411700,10650,10590,10680,10580,16152
20240627,093700,5993284660,10590,10610,10620,10570,4308
20240627,093600,5947612420,10610,10520,10610,10510,9233
20240627,093500,5850047250,10530,10650,10650,10500,9220
20240627,093400,5752824920,10650,10520,10660,10500,27435
20240627,093300,5461778320,10490,10530,10530,10490,1626
20240627,093200,5444694400,10520,10500,10580,10490,8179
20240627,093100,5358569310,10500,10490,10510,10450,8531
20240627,093000,5269167250,10490,10500,10500,10480,3001
20240627,092900,5237692580,10500,10470,10500,10470,4888
20240627,092800,5186435700,10490,10460,10500,10460,3925
20240627,092700,5145300810,10450,10440,10480,10400,5737
20240627,092600,5085426540,10440,10460,10460,10430,2718
20240627,092500,5057056500,10440,10440,10470,10440,3268
20240627,092400,5022886860,10450,10410,10510,10390,19647
20240627,092300,4817553970,10410,10380,10410,10360,3981
20240627,092200,4776221610,10360,10360,10390,10350,5045
20240627,092100,4723942560,10360,10380,10400,10360,3967
20240627,092000,4682815310,10380,10390,10390,10330,15982
20240627,091900,4517309190,10380,10410,10490,10380,15696
20240627,091800,4353822010,10420,10450,10450,10410,4438
20240627,091700,4307566230,10430,10580,10580,10430,18977
20240627,091600,4108237590,10570,10480,10590,10460,23076
20240627,091500,3864895490,10480,10440,10500,10420,8149
20240627,091400,3779673690,10450,10400,10470,10360,11377
20240627,091300,3661148670,10390,10480,10480,10360,35761
20240627,091200,3289261590,10480,10500,10500,10480,4147
20240627,091100,3245791170,10490,10500,10510,10490,4433
20240627,091000,3199268350,10500,10450,10510,10450,3085
20240627,090900,3166915780,10450,10520,10530,10430,10474
20240627,090800,3057354310,10480,10460,10540,10440,9742
20240627,090700,2955237260,10500,10570,10580,10450,11766
20240627,090600,2831604100,10550,10630,10650,10500,14932
20240627,090500,2673711720,10640,10460,10640,10460,17632
20240627,090400,2487312770,10460,10490,10510,10450,21026
20240627,090300,2267093410,10490,10550,10600,10480,34316
20240627,090200,1906363030,10550,10650,10650,10520,27831
20240627,090100,1611775740,10650,10760,10850,10580,62283
20240627,090000,942861280,10780,10560,10800,10500,86251