099430/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,200900,8631356410,5480,5480,5480,5480,27318
20240627,200800,8631356410,5480,5480,5480,5480,0
20240627,200700,8631356410,5480,5480,5480,5480,0
20240627,200600,8631356410,5480,5480,5480,5480,0
20240627,200500,8631356410,5480,5480,5480,5480,0
20240627,200400,8631356410,5480,5480,5480,5480,0
20240627,200300,8631356410,5480,5480,5480,5480,0
20240627,200200,8631356410,5480,5480,5480,5480,0
20240627,200100,8631356410,5480,5480,5480,5480,0
20240627,200000,8631356410,5480,5480,5480,5480,0
20240627,195900,8631356410,5480,5480,5480,5480,0
20240627,195800,8631356410,5480,5480,5480,5480,0
20240627,195700,8631356410,5480,5480,5480,5480,0
20240627,195600,8631356410,5480,5480,5480,5480,0
20240627,195500,8631356410,5480,5480,5480,5480,0
20240627,195400,8631356410,5480,5480,5480,5480,0
20240627,195300,8631356410,5480,5480,5480,5480,0
20240627,195200,8631356410,5480,5480,5480,5480,0
20240627,195100,8631356410,5480,5480,5480,5480,0
20240627,195000,8631356410,5480,5480,5480,5480,0
20240627,194900,8631356410,5480,5480,5480,5480,0
20240627,194800,8631356410,5480,5480,5480,5480,0
20240627,194700,8631356410,5480,5480,5480,5480,0
20240627,194600,8631356410,5480,5480,5480,5480,0
20240627,194500,8631356410,5480,5480,5480,5480,0
20240627,194400,8631356410,5480,5480,5480,5480,0
20240627,194300,8631356410,5480,5480,5480,5480,0
20240627,194200,8631356410,5480,5480,5480,5480,0
20240627,194100,8631356410,5480,5480,5480,5480,0
20240627,194000,8631356410,5480,5480,5480,5480,0
20240627,193900,8631356410,5480,5480,5480,5480,27318
20240627,193800,8631356410,5480,5480,5480,5480,0
20240627,193700,8631356410,5480,5480,5480,5480,0
20240627,193600,8631356410,5480,5480,5480,5480,0
20240627,193500,8631356410,5480,5480,5480,5480,0
20240627,193400,8631356410,5480,5480,5480,5480,0
20240627,193300,8631356410,5480,5480,5480,5480,0
20240627,193200,8631356410,5480,5480,5480,5480,0
20240627,193100,8631356410,5480,5480,5480,5480,0
20240627,193000,8631356410,5480,5480,5480,5480,0
20240627,192900,8631356410,5480,5480,5480,5480,0
20240627,192800,8631356410,5480,5480,5480,5480,0
20240627,192700,8631356410,5480,5480,5480,5480,0
20240627,192600,8631356410,5480,5480,5480,5480,0
20240627,192500,8631356410,5480,5480,5480,5480,0
20240627,192400,8631356410,5480,5480,5480,5480,0
20240627,192300,8631356410,5480,5480,5480,5480,0
20240627,192200,8631356410,5480,5480,5480,5480,0
20240627,192100,8631356410,5480,5480,5480,5480,0
20240627,192000,8631356410,5480,5480,5480,5480,0
20240627,191900,8631356410,5480,5480,5480,5480,0
20240627,191800,8631356410,5480,5480,5480,5480,0
20240627,191700,8631356410,5480,5480,5480,5480,0
20240627,191600,8631356410,5480,5480,5480,5480,0
20240627,191500,8631356410,5480,5480,5480,5480,0
20240627,191400,8631356410,5480,5480,5480,5480,0
20240627,191300,8631356410,5480,5480,5480,5480,0
20240627,191200,8631356410,5480,5480,5480,5480,0
20240627,191100,8631356410,5480,5480,5480,5480,0
20240627,191000,8631356410,5480,5480,5480,5480,0
20240627,190900,8631356410,5480,5480,5480,5480,27318
20240627,190800,8631356410,5480,5480,5480,5480,0
20240627,190700,8631356410,5480,5480,5480,5480,0
20240627,190600,8631356410,5480,5480,5480,5480,0
20240627,190500,8631356410,5480,5480,5480,5480,0
20240627,190400,8631356410,5480,5480,5480,5480,0
20240627,190300,8631356410,5480,5480,5480,5480,0
20240627,190200,8631356410,5480,5480,5480,5480,0
20240627,190100,8631356410,5480,5480,5480,5480,0
20240627,190000,8631356410,5480,5480,5480,5480,0
20240627,185900,8631356410,5480,5480,5480,5480,0
20240627,185800,8631356410,5480,5480,5480,5480,0
20240627,185700,8631356410,5480,5480,5480,5480,0
20240627,185600,8631356410,5480,5480,5480,5480,0
20240627,185500,8631356410,5480,5480,5480,5480,0
20240627,185400,8631356410,5480,5480,5480,5480,0
20240627,185300,8631356410,5480,5480,5480,5480,0
20240627,185200,8631356410,5480,5480,5480,5480,0
20240627,185100,8631356410,5480,5480,5480,5480,0
20240627,185000,8631356410,5480,5480,5480,5480,0
20240627,184900,8631356410,5480,5480,5480,5480,0
20240627,184800,8631356410,5480,5480,5480,5480,0
20240627,184700,8631356410,5480,5480,5480,5480,0
20240627,184600,8631356410,5480,5480,5480,5480,0
20240627,184500,8631356410,5480,5480,5480,5480,0
20240627,184400,8631356410,5480,5480,5480,5480,0
20240627,184300,8631356410,5480,5480,5480,5480,0
20240627,184200,8631356410,5480,5480,5480,5480,0
20240627,184100,8631356410,5480,5480,5480,5480,0
20240627,184000,8631356410,5480,5480,5480,5480,0
20240627,183900,8631356410,5480,5480,5480,5480,27318
20240627,183800,8631356410,5480,5480,5480,5480,0
20240627,183700,8631356410,5480,5480,5480,5480,0
20240627,183600,8631356410,5480,5480,5480,5480,0
20240627,183500,8631356410,5480,5480,5480,5480,0
20240627,183400,8631356410,5480,5480,5480,5480,0
20240627,183300,8631356410,5480,5480,5480,5480,0
20240627,183200,8631356410,5480,5480,5480,5480,0
20240627,183100,8631356410,5480,5480,5480,5480,0
20240627,183000,8631356410,5480,5480,5480,5480,0
20240627,182900,8631356410,5480,5480,5480,5480,0
20240627,182800,8631356410,5480,5480,5480,5480,0
20240627,182700,8631356410,5480,5480,5480,5480,0
20240627,182600,8631356410,5480,5480,5480,5480,0
20240627,182500,8631356410,5480,5480,5480,5480,0
20240627,182400,8631356410,5480,5480,5480,5480,0
20240627,182300,8631356410,5480,5480,5480,5480,0
20240627,182200,8631356410,5480,5480,5480,5480,0
20240627,182100,8631356410,5480,5480,5480,5480,0
20240627,182000,8631356410,5480,5480,5480,5480,0
20240627,181900,8631356410,5480,5480,5480,5480,0
20240627,181800,8631356410,5480,5480,5480,5480,0
20240627,181700,8631356410,5480,5480,5480,5480,0
20240627,181600,8631356410,5480,5480,5480,5480,0
20240627,181500,8631356410,5480,5480,5480,5480,0
20240627,181400,8631356410,5480,5480,5480,5480,0
20240627,181300,8631356410,5480,5480,5480,5480,0
20240627,181200,8631356410,5480,5480,5480,5480,0
20240627,181100,8631356410,5480,5480,5480,5480,0
20240627,181000,8631356410,5480,5480,5480,5480,0
20240627,180900,8631356410,5480,5480,5480,5480,27318
20240627,180800,8631356410,5480,5480,5480,5480,0
20240627,180700,8631356410,5480,5480,5480,5480,0
20240627,180600,8631356410,5480,5480,5480,5480,0
20240627,180500,8631356410,5480,5480,5480,5480,0
20240627,180400,8631356410,5480,5480,5480,5480,0
20240627,180300,8631356410,5480,5480,5480,5480,0
20240627,180200,8631356410,5480,5480,5480,5480,0
20240627,180100,8631356410,5480,5480,5480,5480,0
20240627,180000,8631356410,5480,5480,5480,5480,0
20240627,175900,8631356410,5480,5480,5480,5480,0
20240627,175800,8631356410,5480,5480,5480,5480,0
20240627,175700,8631356410,5480,5480,5480,5480,0
20240627,175600,8631356410,5480,5480,5480,5480,0
20240627,175500,8631356410,5480,5480,5480,5480,0
20240627,175400,8631356410,5480,5480,5480,5480,0
20240627,175300,8631356410,5480,5480,5480,5480,0
20240627,175200,8631356410,5480,5480,5480,5480,0
20240627,175100,8631356410,5480,5480,5480,5480,0
20240627,175000,8631356410,5480,5480,5480,5480,0
20240627,174900,8631356410,5480,5480,5480,5480,0
20240627,174800,8631356410,5480,5480,5480,5480,0
20240627,174700,8631356410,5480,5480,5480,5480,0
20240627,174600,8631356410,5480,5480,5480,5480,0
20240627,174500,8631356410,5480,5480,5480,5480,0
20240627,174400,8631356410,5480,5480,5480,5480,0
20240627,174300,8631356410,5480,5480,5480,5480,0
20240627,174200,8631356410,5480,5480,5480,5480,0
20240627,174100,8631356410,5480,5480,5480,5480,0
20240627,174000,8631356410,5480,5480,5480,5480,0
20240627,173900,8631356410,5480,5480,5480,5480,27318
20240627,173800,8631356410,5480,5480,5480,5480,0
20240627,173700,8631356410,5480,5480,5480,5480,0
20240627,173600,8631356410,5480,5480,5480,5480,0
20240627,173500,8631356410,5480,5480,5480,5480,0
20240627,173400,8631356410,5480,5480,5480,5480,0
20240627,173300,8631356410,5480,5480,5480,5480,0
20240627,173200,8631356410,5480,5480,5480,5480,0
20240627,173100,8631356410,5480,5480,5480,5480,0
20240627,173000,8631356410,5480,5480,5480,5480,0
20240627,172900,8631356410,5480,5480,5480,5480,0
20240627,172800,8631356410,5480,5480,5480,5480,0
20240627,172700,8631356410,5480,5480,5480,5480,0
20240627,172600,8631356410,5480,5480,5480,5480,0
20240627,172500,8631356410,5480,5480,5480,5480,0
20240627,172400,8631356410,5480,5480,5480,5480,0
20240627,172300,8631356410,5480,5480,5480,5480,0
20240627,172200,8631356410,5480,5480,5480,5480,0
20240627,172100,8631356410,5480,5480,5480,5480,0
20240627,172000,8631356410,5480,5480,5480,5480,0
20240627,171900,8631356410,5480,5480,5480,5480,0
20240627,171800,8631356410,5480,5480,5480,5480,0
20240627,171700,8631356410,5480,5480,5480,5480,0
20240627,171600,8631356410,5480,5480,5480,5480,0
20240627,171500,8631356410,5480,5480,5480,5480,0
20240627,171400,8631356410,5480,5480,5480,5480,0
20240627,171300,8631356410,5480,5480,5480,5480,0
20240627,171200,8631356410,5480,5480,5480,5480,0
20240627,171100,8631356410,5480,5480,5480,5480,0
20240627,171000,8631356410,5480,5480,5480,5480,0
20240627,170900,8631356410,5480,5480,5480,5480,27318
20240627,170800,8631356410,5480,5480,5480,5480,0
20240627,170700,8631356410,5480,5480,5480,5480,0
20240627,170600,8631356410,5480,5480,5480,5480,0
20240627,170500,8631356410,5480,5480,5480,5480,0
20240627,170400,8631356410,5480,5480,5480,5480,0
20240627,170300,8631356410,5480,5480,5480,5480,0
20240627,170200,8631356410,5480,5480,5480,5480,0
20240627,170100,8631356410,5480,5480,5480,5480,0
20240627,170000,8631356410,5480,5480,5480,5480,0
20240627,165900,8631356410,5480,5480,5480,5480,0
20240627,165800,8631356410,5480,5480,5480,5480,0
20240627,165700,8631356410,5480,5480,5480,5480,0
20240627,165600,8631356410,5480,5480,5480,5480,0
20240627,165500,8631356410,5480,5480,5480,5480,0
20240627,165400,8631356410,5480,5480,5480,5480,0
20240627,165300,8631356410,5480,5480,5480,5480,0
20240627,165200,8631356410,5480,5480,5480,5480,0
20240627,165100,8631356410,5480,5480,5480,5480,0
20240627,165000,8631356410,5480,5480,5480,5480,0
20240627,164900,8631356410,5480,5480,5480,5480,0
20240627,164800,8631356410,5480,5480,5480,5480,0
20240627,164700,8631356410,5480,5480,5480,5480,0
20240627,164600,8631356410,5480,5480,5480,5480,0
20240627,164500,8631356410,5480,5480,5480,5480,0
20240627,164400,8631356410,5480,5480,5480,5480,0
20240627,164300,8631356410,5480,5480,5480,5480,0
20240627,164200,8631356410,5480,5480,5480,5480,0
20240627,164100,8631356410,5480,5480,5480,5480,0
20240627,164000,8631356410,5480,5480,5480,5480,0
20240627,163900,8631356410,5480,5480,5480,5480,27318
20240627,163800,8631356410,5480,5480,5480,5480,0
20240627,163700,8631356410,5480,5480,5480,5480,0
20240627,163600,8631356410,5480,5480,5480,5480,0
20240627,163500,8631356410,5480,5480,5480,5480,0
20240627,163400,8631356410,5480,5480,5480,5480,0
20240627,163300,8631356410,5480,5480,5480,5480,0
20240627,163200,8631356410,5480,5480,5480,5480,0
20240627,163100,8631356410,5480,5480,5480,5480,0
20240627,163000,8631356410,5480,5480,5480,5480,0
20240627,162900,8631356410,5480,5480,5480,5480,0
20240627,162800,8631356410,5480,5480,5480,5480,0
20240627,162700,8631356410,5480,5480,5480,5480,0
20240627,162600,8631356410,5480,5480,5480,5480,0
20240627,162500,8631356410,5480,5480,5480,5480,0
20240627,162400,8631356410,5480,5480,5480,5480,0
20240627,162300,8631356410,5480,5480,5480,5480,0
20240627,162200,8631356410,5480,5480,5480,5480,0
20240627,162100,8631356410,5480,5480,5480,5480,0
20240627,162000,8631356410,5480,5480,5480,5480,0
20240627,161900,8631356410,5480,5480,5480,5480,0
20240627,161800,8631356410,5480,5480,5480,5480,0
20240627,161700,8631356410,5480,5480,5480,5480,0
20240627,161600,8631356410,5480,5480,5480,5480,0
20240627,161500,8631356410,5480,5480,5480,5480,0
20240627,161400,8631356410,5480,5480,5480,5480,0
20240627,161300,8631356410,5480,5480,5480,5480,0
20240627,161200,8631356410,5480,5480,5480,5480,0
20240627,161100,8631356410,5480,5480,5480,5480,0
20240627,161000,8631356410,5480,5480,5480,5480,0
20240627,160900,8631356410,5480,5480,5480,5480,27318
20240627,160800,8631356410,5480,5480,5480,5480,0
20240627,160700,8631356410,5480,5480,5480,5480,0
20240627,160600,8631356410,5480,5480,5480,5480,0
20240627,160500,8631356410,5480,5480,5480,5480,0
20240627,160400,8631356410,5480,5480,5480,5480,0
20240627,160300,8631356410,5480,5480,5480,5480,0
20240627,160200,8631356410,5480,5480,5480,5480,0
20240627,160100,8631356410,5480,5480,5480,5480,0
20240627,160000,8631356410,5480,5480,5480,5480,0
20240627,155900,8631356410,5480,5480,5480,5480,0
20240627,155800,8631356410,5480,5480,5480,5480,0
20240627,155700,8631356410,5480,5480,5480,5480,0
20240627,155600,8631356410,5480,5480,5480,5480,0
20240627,155500,8631356410,5480,5480,5480,5480,0
20240627,155400,8631356410,5480,5480,5480,5480,0
20240627,155300,8631356410,5480,5480,5480,5480,0
20240627,155200,8631356410,5480,5480,5480,5480,0
20240627,155100,8631356410,5480,5480,5480,5480,0
20240627,155000,8631356410,5480,5480,5480,5480,0
20240627,154900,8631356410,5480,5480,5480,5480,0
20240627,154800,8631356410,5480,5480,5480,5480,0
20240627,154700,8631356410,5480,5480,5480,5480,0
20240627,154600,8631356410,5480,5480,5480,5480,0
20240627,154500,8631356410,5480,5480,5480,5480,0
20240627,154400,8631356410,5480,5480,5480,5480,0
20240627,154300,8631356410,5480,5480,5480,5480,0
20240627,154200,8631356410,5480,5480,5480,5480,0
20240627,154100,8631356410,5480,5480,5480,5480,0
20240627,154000,8631356410,5480,5480,5480,5480,0
20240627,153900,8631356410,5480,5480,5480,5480,27318
20240627,153800,8631356410,5480,5480,5480,5480,0
20240627,153700,8631356410,5480,5480,5480,5480,0
20240627,153600,8631356410,5480,5480,5480,5480,0
20240627,153500,8631356410,5480,5480,5480,5480,0
20240627,153400,8631356410,5480,5480,5480,5480,0
20240627,153300,8631356410,5480,5480,5480,5480,0
20240627,153200,8631356410,5480,5480,5480,5480,0
20240627,153100,8631356410,5480,5480,5480,5480,0
20240627,153000,8631356410,5480,5480,5480,5480,27318
20240627,152900,8481653770,5500,5500,5500,5500,0
20240627,152800,8481653770,5500,5500,5500,5500,0
20240627,152700,8481653770,5500,5500,5500,5500,0
20240627,152600,8481653770,5500,5500,5500,5500,0
20240627,152500,8481653770,5500,5500,5500,5500,0
20240627,152400,8481653770,5500,5500,5500,5500,0
20240627,152300,8481653770,5500,5500,5500,5500,0
20240627,152200,8481653770,5500,5500,5500,5500,0
20240627,152100,8481653770,5500,5500,5500,5500,0
20240627,152000,8481653770,5500,5500,5500,5500,0
20240627,151900,8481653770,5500,5490,5500,5480,8215
20240627,151800,8436596380,5480,5480,5490,5480,2971
20240627,151700,8420315260,5480,5490,5490,5480,1430
20240627,151600,8412465680,5480,5490,5490,5480,11
20240627,151500,8412405300,5480,5470,5490,5470,4424
20240627,151400,8388196760,5470,5470,5480,5470,1135
20240627,151300,8381987970,5470,5470,5470,5470,1
20240627,151200,8381982500,5480,5480,5480,5480,1002
20240627,151100,8376491540,5480,5480,5480,5480,1238
20240627,151000,8369707300,5480,5490,5490,5480,4047
20240627,150900,8347520110,5480,5480,5480,5480,2
20240627,150800,8347509150,5480,5500,5500,5480,343
20240627,150700,8345624730,5480,5480,5480,5480,741
20240627,150600,8341564050,5480,5480,5480,5480,228
20240627,150500,8340314610,5480,5490,5490,5480,1046
20240627,150400,8334579530,5490,5490,5490,5490,590
20240627,150300,8331340430,5480,5480,5480,5480,2000
20240627,150200,8320380430,5490,5490,5490,5490,400
20240627,150100,8318184430,5490,5490,5490,5490,80
20240627,150000,8317745230,5490,5480,5490,5480,2
20240627,145900,8317734260,5490,5470,5490,5470,48
20240627,145800,8317471280,5470,5470,5470,5470,5125
20240627,145700,8289437530,5500,5520,5520,5490,536
20240627,145600,8286494620,5490,5510,5520,5490,3746
20240627,145500,8265909420,5510,5510,5510,5510,144
20240627,145400,8265115980,5520,5500,5520,5500,940
20240627,145300,8259929180,5500,5510,5510,5500,2818
20240627,145200,8244402010,5520,5520,5520,5520,462
20240627,145100,8241851770,5520,5530,5530,5520,7984
20240627,145000,8197700460,5520,5510,5530,5510,12674
20240627,144900,8127741580,5510,5500,5510,5500,4352
20240627,144800,8103764080,5500,5500,5500,5500,0
20240627,144700,8103764080,5500,5510,5510,5500,1002
20240627,144600,8098243080,5500,5500,5500,5500,360
20240627,144500,8096263080,5500,5500,5500,5500,51
20240627,144400,8095982580,5500,5480,5500,5480,3321
20240627,144300,8077732940,5470,5470,5470,5470,2
20240627,144200,8077722000,5480,5470,5480,5470,497
20240627,144100,8075003400,5480,5480,5480,5480,405
20240627,144000,8072784000,5480,5480,5480,5480,974
20240627,143900,8067446480,5470,5480,5480,5470,57
20240627,143800,8067134620,5480,5480,5480,5480,100
20240627,143700,8066586620,5480,5450,5480,5450,165
20240627,143600,8065682450,5450,5460,5460,5450,900
20240627,143500,8060774450,5460,5460,5460,5460,0
20240627,143400,8060774450,5460,5460,5460,5460,400
20240627,143300,8058590450,5490,5490,5490,5490,959
20240627,143200,8053325540,5490,5500,5500,5490,8541
20240627,143100,8006412790,5500,5460,5500,5450,10811
20240627,143000,7947423630,5460,5470,5490,5460,3795
20240627,142900,7926669870,5480,5490,5490,5480,4790
20240627,142800,7900409780,5490,5490,5490,5490,0
20240627,142700,7900409780,5490,5490,5490,5490,415
20240627,142600,7898131430,5490,5490,5490,5490,404
20240627,142500,7895913470,5500,5500,5500,5500,0
20240627,142400,7895913470,5500,5500,5500,5500,0
20240627,142300,7895913470,5500,5490,5500,5490,144
20240627,142200,7895121480,5500,5500,5500,5500,1
20240627,142100,7895115980,5500,5500,5500,5500,30
20240627,142000,7894950980,5500,5490,5500,5490,100
20240627,141900,7894401970,5510,5490,5510,5490,8
20240627,141800,7894357980,5490,5490,5490,5490,1428
20240627,141700,7886518260,5490,5490,5490,5490,235
20240627,141600,7885228110,5500,5510,5510,5500,2403
20240627,141500,7872011380,5510,5510,5510,5500,328
20240627,141400,7870205100,5510,5510,5510,5510,222
20240627,141300,7868981880,5510,5510,5510,5510,16
20240627,141200,7868893720,5510,5510,5510,5510,1941
20240627,141100,7858198810,5520,5520,5520,5520,0
20240627,141000,7858198810,5520,5520,5520,5520,618
20240627,140900,7854787450,5520,5530,5530,5520,2586
20240627,140800,7840512010,5530,5530,5540,5530,976
20240627,140700,7835114490,5530,5530,5530,5530,27
20240627,140600,7834965180,5530,5530,5530,5530,20
20240627,140500,7834854580,5530,5530,5530,5530,0
20240627,140400,7834854580,5530,5530,5530,5530,194
20240627,140300,7833781760,5530,5530,5530,5530,1011
20240627,140200,7828190930,5530,5540,5540,5530,1503
20240627,140100,7819879310,5540,5540,5540,5540,256
20240627,140000,7818461070,5530,5530,5530,5530,0
20240627,135900,7818461070,5530,5530,5530,5530,2
20240627,135800,7818450010,5530,5530,5530,5530,15
20240627,135700,7818367060,5540,5530,5540,5530,1963
20240627,135600,7807511660,5530,5530,5530,5520,821
20240627,135500,7802971540,5530,5520,5530,5510,4106
20240627,135400,7780292850,5510,5520,5520,5510,15
20240627,135300,7780210060,5520,5510,5520,5510,504
20240627,135200,7777428020,5510,5510,5510,5510,60
20240627,135100,7777097420,5510,5510,5510,5510,10
20240627,135000,7777042320,5510,5510,5510,5510,116
20240627,134900,7776403160,5510,5520,5520,5510,1136
20240627,134800,7770143780,5520,5510,5520,5510,1100
20240627,134700,7764072780,5510,5510,5510,5510,0
20240627,134600,7764072780,5510,5510,5510,5510,982
20240627,134500,7758661960,5520,5520,5520,5520,0
20240627,134400,7758661960,5520,5510,5520,5510,218
20240627,134300,7757458780,5510,5520,5520,5510,589
20240627,134200,7754207510,5520,5520,5520,5520,13
20240627,134100,7754135750,5520,5510,5520,5510,284
20240627,134000,7752570590,5510,5520,5520,5510,101
20240627,133900,7752013080,5510,5520,5520,5510,838
20240627,133800,7747389660,5520,5520,5520,5510,92
20240627,133700,7746882320,5510,5510,5510,5510,301
20240627,133600,7745223810,5520,5520,5520,5510,101
20240627,133500,7744666300,5520,5520,5520,5520,182
20240627,133400,7743661660,5530,5530,5530,5530,2
20240627,133300,7743650600,5530,5530,5530,5530,1061
20240627,133200,7737783270,5520,5520,5520,5520,0
20240627,133100,7737783270,5520,5520,5520,5520,0
20240627,133000,7737783270,5520,5520,5520,5520,122
20240627,132900,7737109830,5520,5520,5520,5520,0
20240627,132800,7737109830,5520,5520,5520,5520,135
20240627,132700,7736364630,5520,5520,5520,5520,210
20240627,132600,7735205430,5520,5520,5520,5520,70
20240627,132500,7734819030,5520,5520,5520,5520,3130
20240627,132400,7717541430,5520,5520,5520,5520,13
20240627,132300,7717469670,5520,5510,5520,5510,1285
20240627,132200,7710376540,5510,5510,5510,5510,1164
20240627,132100,7703962900,5510,5510,5510,5510,1
20240627,132000,7703957390,5500,5500,5500,5500,96
20240627,131900,7703429390,5500,5500,5500,5500,145
20240627,131800,7702631890,5500,5500,5500,5500,1324
20240627,131700,7695349890,5500,5500,5500,5500,501
20240627,131600,7692594390,5490,5500,5500,5490,217
20240627,131500,7691402500,5500,5490,5500,5490,617
20240627,131400,7688015150,5480,5480,5480,5480,1
20240627,131300,7688009670,5480,5480,5480,5480,1378
20240627,131200,7680458230,5480,5480,5480,5480,0
20240627,131100,7680458230,5480,5490,5490,5480,2330
20240627,131000,7667685980,5490,5490,5490,5490,0
20240627,130900,7667685980,5490,5490,5490,5490,501
20240627,130800,7664935490,5500,5490,5500,5490,101
20240627,130700,7664380990,5490,5480,5490,5480,230
20240627,130600,7663118300,5490,5500,5500,5480,3364
20240627,130500,7644668500,5500,5500,5500,5500,253
20240627,130400,7643277000,5500,5500,5500,5500,0
20240627,130300,7643277000,5500,5500,5500,5500,0
20240627,130200,7643277000,5500,5500,5500,5500,1
20240627,130100,7643271500,5510,5500,5510,5500,907
20240627,130000,7638273940,5500,5500,5500,5500,19
20240627,125900,7638169440,5500,5500,5500,5500,90
20240627,125800,7637674440,5510,5510,5510,5510,4
20240627,125700,7637652400,5510,5510,5510,5500,15
20240627,125600,7637569820,5510,5500,5510,5500,102
20240627,125500,7637008320,5500,5500,5500,5500,30
20240627,125400,7636843320,5510,5510,5510,5510,273
20240627,125300,7635339090,5500,5500,5500,5500,501
20240627,125200,7632583590,5500,5490,5500,5490,246
20240627,125100,7631230600,5500,5500,5500,5490,296
20240627,125000,7629602610,5500,5500,5500,5500,202
20240627,124900,7628491610,5500,5490,5500,5490,59
20240627,124800,7628167660,5490,5490,5490,5490,76
20240627,124700,7627750420,5490,5490,5500,5490,9
20240627,124600,7627700960,5490,5480,5490,5480,168
20240627,124500,7626778670,5490,5490,5490,5490,47
20240627,124400,7626520640,5490,5490,5490,5490,1
20240627,124300,7626515150,5480,5480,5480,5480,1
20240627,124200,7626509670,5480,5480,5480,5480,2
20240627,124100,7626498710,5480,5490,5490,5480,362
20240627,124000,7624514940,5490,5480,5490,5480,358
20240627,123900,7622553080,5480,5480,5490,5470,808
20240627,123800,7618125510,5480,5480,5480,5480,299
20240627,123700,7616486990,5470,5480,5480,5470,2606
20240627,123600,7602232160,5480,5470,5480,5470,56
20240627,123500,7601925800,5470,5480,5480,5470,214
20240627,123400,7600753380,5480,5490,5490,5480,915
20240627,123300,7595739130,5480,5490,5490,5480,141
20240627,123200,7594966250,5490,5490,5490,5490,276
20240627,123100,7593451010,5480,5490,5490,5480,16
20240627,123000,7593363230,5490,5490,5500,5490,1738
20240627,122900,7583817610,5490,5500,5500,5490,88
20240627,122800,7583333620,5500,5500,5500,5500,300
20240627,122700,7581683620,5510,5500,5510,5500,431
20240627,122600,7579308850,5500,5510,5510,5500,6
20240627,122500,7579275810,5510,5510,5510,5500,306
20240627,122400,7577590750,5500,5500,5500,5500,0
20240627,122300,7577590750,5500,5510,5510,5500,788
20240627,122200,7573252570,5510,5490,5510,5490,353
20240627,122100,7571310840,5500,5500,5500,5500,47
20240627,122000,7571052340,5500,5500,5500,5500,2
20240627,121900,7571041340,5500,5490,5500,5490,324
20240627,121800,7569261380,5500,5500,5500,5500,100
20240627,121700,7568711380,5500,5490,5500,5490,82
20240627,121600,7568260410,5490,5490,5490,5490,364
20240627,121500,7566262050,5500,5500,5500,5500,50
20240627,121400,7565987050,5500,5500,5500,5500,4
20240627,121300,7565965050,5510,5510,5510,5510,52
20240627,121200,7565678530,5500,5490,5500,5490,653
20240627,121100,7562087040,5480,5480,5480,5480,1
20240627,121000,7562081560,5480,5490,5490,5480,1383
20240627,120900,7554488900,5490,5490,5490,5490,104
20240627,120800,7553917940,5500,5490,5500,5490,235
20240627,120700,7552627780,5480,5480,5480,5480,3
20240627,120600,7552611340,5480,5480,5480,5480,672
20240627,120500,7548928780,5500,5510,5510,5500,1195
20240627,120400,7542346300,5510,5500,5510,5500,514
20240627,120300,7539518300,5500,5480,5500,5480,785
20240627,120200,7535212440,5470,5470,5470,5470,1
20240627,120100,7535206970,5470,5470,5470,5470,1
20240627,120000,7535201500,5470,5480,5480,5470,677
20240627,115900,7531491590,5480,5480,5480,5480,1014
20240627,115800,7525934870,5470,5470,5470,5470,0
20240627,115700,7525934870,5470,5470,5470,5470,4
20240627,115600,7525912990,5480,5470,5480,5470,92
20240627,115500,7525409740,5470,5470,5470,5470,1
20240627,115400,7525404270,5470,5470,5470,5470,245
20240627,115300,7524064120,5450,5460,5460,5450,52
20240627,115200,7523780700,5450,5450,5450,5450,1
20240627,115100,7523775250,5450,5450,5450,5450,500
20240627,115000,7521050250,5450,5450,5450,5450,9
20240627,114900,7521001200,5450,5480,5480,5450,7576
20240627,114800,7479612650,5480,5480,5480,5480,500
20240627,114700,7476872650,5480,5480,5490,5480,213
20240627,114600,7475705300,5480,5480,5480,5480,11
20240627,114500,7475645020,5490,5480,5490,5480,86
20240627,114400,7475172890,5490,5490,5490,5490,5
20240627,114300,7475145440,5480,5480,5480,5480,84
20240627,114200,7474685120,5480,5480,5480,5480,46
20240627,114100,7474433040,5480,5480,5490,5480,91
20240627,114000,7473934100,5480,5480,5480,5480,1
20240627,113900,7473928620,5480,5480,5480,5480,2
20240627,113800,7473917660,5500,5480,5500,5480,210
20240627,113700,7472765860,5480,5480,5500,5480,162
20240627,113600,7471877500,5480,5480,5490,5480,167
20240627,113500,7470961670,5500,5500,5500,5500,510
20240627,113400,7468156670,5480,5490,5490,5480,558
20240627,113300,7465097200,5500,5500,5500,5490,166
20240627,113200,7464184210,5490,5490,5490,5490,4
20240627,113100,7464162250,5490,5470,5490,5470,22
20240627,113000,7464041490,5480,5470,5510,5470,5424
20240627,112900,7434297750,5460,5450,5460,5450,510
20240627,112800,7431513490,5470,5460,5470,5460,1110
20240627,112700,7425443040,5440,5450,5450,5440,185
20240627,112600,7424434830,5450,5450,5460,5440,567
20240627,112500,7421345140,5460,5460,5460,5460,71
20240627,112400,7420957480,5460,5440,5460,5430,1057
20240627,112300,7415212790,5440,5440,5450,5430,940
20240627,112200,7410093480,5430,5440,5440,5430,2672
20240627,112100,7395561900,5430,5410,5430,5400,3093
20240627,112000,7378823630,5400,5420,5420,5400,12486
20240627,111900,7311334110,5410,5490,5490,5400,28129
20240627,111800,7158227200,5490,5500,5500,5490,11
20240627,111700,7158166800,5490,5500,5500,5490,132
20240627,111600,7157441570,5490,5510,5510,5490,439
20240627,111500,7155028050,5500,5500,5500,5500,51
20240627,111400,7154747550,5490,5490,5490,5490,164
20240627,111300,7153847190,5490,5490,5490,5480,498
20240627,111200,7151114970,5490,5480,5510,5480,4
20240627,111100,7151093000,5490,5510,5520,5490,2198
20240627,111000,7139023140,5510,5500,5510,5500,53
20240627,110900,7138731630,5510,5510,5510,5490,1300
20240627,110800,7131581620,5500,5510,5520,5500,1494
20240627,110700,7123357740,5510,5510,5520,5510,1334
20240627,110600,7116007380,5510,5520,5520,5510,242
20240627,110500,7114671560,5520,5530,5530,5520,197
20240627,110400,7113582180,5530,5530,5530,5530,1
20240627,110300,7113576650,5550,5530,5550,5510,215
20240627,110200,7112389730,5520,5520,5520,5520,490
20240627,110100,7109684930,5520,5530,5530,5520,5491
20240627,110000,7079365000,5550,5540,5550,5540,5
20240627,105900,7079337260,5530,5530,5530,5530,6
20240627,105800,7079304080,5540,5530,5540,5520,622
20240627,105700,7075863890,5520,5530,5540,5520,485
20240627,105600,7073180950,5530,5530,5530,5530,1456
20240627,105500,7065129270,5530,5520,5530,5520,389
20240627,105400,7062981980,5530,5530,5530,5530,524
20240627,105300,7060084260,5530,5520,5540,5520,313
20240627,105200,7058352820,5530,5520,5530,5520,741
20240627,105100,7054262320,5530,5540,5560,5530,2286
20240627,105000,7041615240,5540,5540,5540,5540,523
20240627,104900,7038717820,5540,5540,5570,5540,258
20240627,104800,7037288350,5570,5560,5570,5540,5027
20240627,104700,7009377420,5570,5560,5570,5550,1253
20240627,104600,7002410660,5570,5550,5570,5550,1941
20240627,104500,6991614950,5560,5560,5560,5550,2569
20240627,104400,6977336320,5560,5560,5560,5550,44
20240627,104300,6977091880,5560,5560,5560,5550,693
20240627,104200,6973238810,5560,5530,5560,5530,5061
20240627,104100,6945125560,5540,5540,5540,5530,315
20240627,104000,6943380480,5540,5530,5540,5530,55
20240627,103900,6943076030,5530,5530,5530,5520,475
20240627,103800,6940449290,5530,5530,5530,5530,2
20240627,103700,6940438230,5520,5520,5530,5520,18
20240627,103600,6940338780,5520,5520,5520,5520,665
20240627,103500,6936667980,5520,5520,5520,5520,11
20240627,103400,6936607260,5530,5540,5540,5530,2541
20240627,103300,6922555500,5530,5540,5540,5530,1437
20240627,103200,6914594640,5540,5550,5550,5540,1449
20240627,103100,6906563760,5550,5550,5560,5540,2141
20240627,103000,6894680820,5550,5550,5550,5550,651
20240627,102900,6891067770,5540,5520,5540,5520,2844
20240627,102800,6875326320,5530,5530,5530,5520,1649
20240627,102700,6866207360,5520,5510,5530,5510,751
20240627,102600,6862061370,5510,5490,5520,5490,555
20240627,102500,6859004330,5490,5500,5500,5490,218
20240627,102400,6857805350,5490,5490,5490,5490,2147
20240627,102300,6846018320,5510,5530,5530,5500,7558
20240627,102200,6804336950,5530,5540,5540,5520,1247
20240627,102100,6797447020,5540,5540,5540,5530,2331
20240627,102000,6784543780,5540,5530,5540,5530,2685
20240627,101900,6769680640,5530,5520,5530,5510,837
20240627,101800,6765062390,5510,5500,5520,5500,1103
20240627,101700,6758983100,5500,5500,5510,5500,1087
20240627,101600,6752997460,5510,5510,5520,5500,2596
20240627,101500,6738693420,5510,5510,5520,5510,2618
20240627,101400,6724257150,5500,5500,5500,5500,818
20240627,101300,6719758150,5500,5500,5500,5500,733
20240627,101200,6715726650,5500,5490,5500,5490,509
20240627,101100,6712928070,5490,5480,5490,5480,1322
20240627,101000,6705670300,5490,5490,5490,5480,1382
20240627,100900,6698083130,5490,5480,5500,5470,1207
20240627,100800,6691461450,5470,5480,5480,5470,2003
20240627,100700,6680486430,5470,5460,5470,5460,2384
20240627,100600,6667446850,5460,5470,5470,5460,446
20240627,100500,6665008380,5470,5460,5470,5450,1864
20240627,100400,6654830940,5460,5450,5460,5450,753
20240627,100300,6650722530,5450,5460,5460,5450,1620
20240627,100200,6641886910,5460,5440,5460,5440,1291
20240627,100100,6634859770,5440,5470,5470,5430,959
20240627,100000,6629650120,5420,5440,5470,5420,14391
20240627,095900,6551464180,5440,5440,5440,5440,816
20240627,095800,6547025140,5440,5460,5460,5440,4441
20240627,095700,6522840160,5460,5450,5460,5450,437
20240627,095600,6520454180,5470,5460,5470,5450,853
20240627,095500,6515795370,5460,5460,5460,5460,2074
20240627,095400,6504471330,5470,5470,5470,5460,1604
20240627,095300,6495705240,5470,5460,5470,5450,601
20240627,095200,6492421790,5460,5430,5460,5430,2209
20240627,095100,6480395950,5430,5430,5440,5430,15
20240627,095000,6480314490,5440,5430,5450,5430,3947
20240627,094900,6458838610,5430,5430,5440,5420,2110
20240627,094800,6447371240,5440,5440,5440,5420,201
20240627,094700,6446279620,5410,5450,5450,5410,10906
20240627,094600,6387072340,5450,5440,5450,5440,302
20240627,094500,6385428410,5440,5440,5450,5430,2288
20240627,094400,6372982390,5440,5440,5450,5440,1060
20240627,094300,6367209860,5440,5450,5450,5430,15247
20240627,094200,6284257700,5470,5410,5470,5410,8808
20240627,094100,6236414180,5420,5480,5480,5420,24091
20240627,094000,6105192950,5480,5510,5510,5470,6446
20240627,093900,6069871010,5510,5510,5510,5480,6871
20240627,093800,6032101400,5510,5550,5550,5500,12213
20240627,093700,5964748930,5550,5550,5570,5530,8052
20240627,093600,5920041950,5550,5550,5560,5530,1776
20240627,093500,5910182630,5560,5520,5560,5510,4527
20240627,093400,5885069840,5510,5520,5540,5510,7510
20240627,093300,5843663240,5540,5540,5550,5490,5170
20240627,093200,5815139010,5540,5510,5540,5510,6848
20240627,093100,5777342280,5510,5510,5540,5510,8686
20240627,093000,5729392080,5510,5500,5510,5480,5532
20240627,092900,5698973030,5520,5510,5530,5500,9284
20240627,092800,5647758490,5520,5480,5530,5480,4184
20240627,092700,5624664980,5520,5470,5520,5440,13039
20240627,092600,5553287980,5470,5460,5500,5460,9428
20240627,092500,5501549190,5460,5530,5540,5460,27652
20240627,092400,5349747000,5560,5560,5590,5500,25189
20240627,092300,5210449990,5560,5600,5600,5540,17555
20240627,092200,5112808150,5580,5610,5630,5570,16206
20240627,092100,5022185320,5610,5660,5660,5600,32823
20240627,092000,4837989450,5650,5660,5660,5630,3511
20240627,091900,4818162150,5660,5690,5690,5650,19223
20240627,091800,4709290010,5700,5670,5710,5650,24754
20240627,091700,4568583390,5670,5630,5680,5610,15022
20240627,091600,4483680110,5630,5620,5640,5610,9280
20240627,091500,4431485390,5610,5580,5610,5560,24073
20240627,091400,4297045300,5580,5580,5610,5570,11161
20240627,091300,4234697730,5560,5570,5590,5560,7449
20240627,091200,4193194860,5590,5600,5600,5550,27509
20240627,091100,4039868930,5600,5610,5620,5600,11412
20240627,091000,3975877560,5620,5690,5710,5610,18043
20240627,090900,3873976490,5710,5610,5710,5610,42414
20240627,090800,3633203530,5610,5620,5620,5610,6305
20240627,090700,3597794260,5620,5620,5630,5600,9376
20240627,090600,3545181130,5620,5600,5630,5590,18277
20240627,090500,3442752030,5600,5670,5670,5600,41105
20240627,090400,3211663970,5670,5680,5680,5640,22516
20240627,090300,3084270710,5670,5660,5680,5620,37141
20240627,090200,2875004260,5670,5610,5690,5610,61008
20240627,090100,2530053380,5620,5680,5690,5570,109198
20240627,090000,1915183490,5700,5780,5810,5670,332628