KissMeData/042000/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,192800,76054002050,40400,40400,40400,40400,23065
20240628,192700,76054002050,40400,40400,40400,40400,0
20240628,192600,76054002050,40400,40400,40400,40400,0
20240628,192500,76054002050,40400,40400,40400,40400,0
20240628,192400,76054002050,40400,40400,40400,40400,0
20240628,192300,76054002050,40400,40400,40400,40400,0
20240628,192200,76054002050,40400,40400,40400,40400,0
20240628,192100,76054002050,40400,40400,40400,40400,0
20240628,192000,76054002050,40400,40400,40400,40400,0
20240628,191900,76054002050,40400,40400,40400,40400,0
20240628,191800,76054002050,40400,40400,40400,40400,0
20240628,191700,76054002050,40400,40400,40400,40400,0
20240628,191600,76054002050,40400,40400,40400,40400,0
20240628,191500,76054002050,40400,40400,40400,40400,0
20240628,191400,76054002050,40400,40400,40400,40400,0
20240628,191300,76054002050,40400,40400,40400,40400,0
20240628,191200,76054002050,40400,40400,40400,40400,0
20240628,191100,76054002050,40400,40400,40400,40400,0
20240628,191000,76054002050,40400,40400,40400,40400,0
20240628,190900,76054002050,40400,40400,40400,40400,0
20240628,190800,76054002050,40400,40400,40400,40400,0
20240628,190700,76054002050,40400,40400,40400,40400,0
20240628,190600,76054002050,40400,40400,40400,40400,0
20240628,190500,76054002050,40400,40400,40400,40400,0
20240628,190400,76054002050,40400,40400,40400,40400,0
20240628,190300,76054002050,40400,40400,40400,40400,0
20240628,190200,76054002050,40400,40400,40400,40400,0
20240628,190100,76054002050,40400,40400,40400,40400,0
20240628,190000,76054002050,40400,40400,40400,40400,0
20240628,185900,76054002050,40400,40400,40400,40400,0
20240628,185800,76054002050,40400,40400,40400,40400,23065
20240628,185700,76054002050,40400,40400,40400,40400,0
20240628,185600,76054002050,40400,40400,40400,40400,0
20240628,185500,76054002050,40400,40400,40400,40400,0
20240628,185400,76054002050,40400,40400,40400,40400,0
20240628,185300,76054002050,40400,40400,40400,40400,0
20240628,185200,76054002050,40400,40400,40400,40400,0
20240628,185100,76054002050,40400,40400,40400,40400,0
20240628,185000,76054002050,40400,40400,40400,40400,0
20240628,184900,76054002050,40400,40400,40400,40400,0
20240628,184800,76054002050,40400,40400,40400,40400,0
20240628,184700,76054002050,40400,40400,40400,40400,0
20240628,184600,76054002050,40400,40400,40400,40400,0
20240628,184500,76054002050,40400,40400,40400,40400,0
20240628,184400,76054002050,40400,40400,40400,40400,0
20240628,184300,76054002050,40400,40400,40400,40400,0
20240628,184200,76054002050,40400,40400,40400,40400,0
20240628,184100,76054002050,40400,40400,40400,40400,0
20240628,184000,76054002050,40400,40400,40400,40400,0
20240628,183900,76054002050,40400,40400,40400,40400,0
20240628,183800,76054002050,40400,40400,40400,40400,0
20240628,183700,76054002050,40400,40400,40400,40400,0
20240628,183600,76054002050,40400,40400,40400,40400,0
20240628,183500,76054002050,40400,40400,40400,40400,0
20240628,183400,76054002050,40400,40400,40400,40400,0
20240628,183300,76054002050,40400,40400,40400,40400,0
20240628,183200,76054002050,40400,40400,40400,40400,0
20240628,183100,76054002050,40400,40400,40400,40400,0
20240628,183000,76054002050,40400,40400,40400,40400,0
20240628,182900,76054002050,40400,40400,40400,40400,0
20240628,182800,76054002050,40400,40400,40400,40400,23065
20240628,182700,76054002050,40400,40400,40400,40400,0
20240628,182600,76054002050,40400,40400,40400,40400,0
20240628,182500,76054002050,40400,40400,40400,40400,0
20240628,182400,76054002050,40400,40400,40400,40400,0
20240628,182300,76054002050,40400,40400,40400,40400,0
20240628,182200,76054002050,40400,40400,40400,40400,0
20240628,182100,76054002050,40400,40400,40400,40400,0
20240628,182000,76054002050,40400,40400,40400,40400,0
20240628,181900,76054002050,40400,40400,40400,40400,0
20240628,181800,76054002050,40400,40400,40400,40400,0
20240628,181700,76054002050,40400,40400,40400,40400,0
20240628,181600,76054002050,40400,40400,40400,40400,0
20240628,181500,76054002050,40400,40400,40400,40400,0
20240628,181400,76054002050,40400,40400,40400,40400,0
20240628,181300,76054002050,40400,40400,40400,40400,0
20240628,181200,76054002050,40400,40400,40400,40400,0
20240628,181100,76054002050,40400,40400,40400,40400,0
20240628,181000,76054002050,40400,40400,40400,40400,0
20240628,180900,76054002050,40400,40400,40400,40400,0
20240628,180800,76054002050,40400,40400,40400,40400,0
20240628,180700,76054002050,40400,40400,40400,40400,0
20240628,180600,76054002050,40400,40400,40400,40400,0
20240628,180500,76054002050,40400,40400,40400,40400,0
20240628,180400,76054002050,40400,40400,40400,40400,0
20240628,180300,76054002050,40400,40400,40400,40400,0
20240628,180200,76054002050,40400,40400,40400,40400,0
20240628,180100,76054002050,40400,40400,40400,40400,0
20240628,180000,76054002050,40400,40400,40400,40400,0
20240628,175900,76054002050,40400,40400,40400,40400,0
20240628,175800,76054002050,40400,40400,40400,40400,23065
20240628,175700,76054002050,40400,40400,40400,40400,0
20240628,175600,76054002050,40400,40400,40400,40400,0
20240628,175500,76054002050,40400,40400,40400,40400,0
20240628,175400,76054002050,40400,40400,40400,40400,0
20240628,175300,76054002050,40400,40400,40400,40400,0
20240628,175200,76054002050,40400,40400,40400,40400,0
20240628,175100,76054002050,40400,40400,40400,40400,0
20240628,175000,76054002050,40400,40400,40400,40400,0
20240628,174900,76054002050,40400,40400,40400,40400,0
20240628,174800,76054002050,40400,40400,40400,40400,0
20240628,174700,76054002050,40400,40400,40400,40400,0
20240628,174600,76054002050,40400,40400,40400,40400,0
20240628,174500,76054002050,40400,40400,40400,40400,0
20240628,174400,76054002050,40400,40400,40400,40400,0
20240628,174300,76054002050,40400,40400,40400,40400,0
20240628,174200,76054002050,40400,40400,40400,40400,0
20240628,174100,76054002050,40400,40400,40400,40400,0
20240628,174000,76054002050,40400,40400,40400,40400,0
20240628,173900,76054002050,40400,40400,40400,40400,0
20240628,173800,76054002050,40400,40400,40400,40400,0
20240628,173700,76054002050,40400,40400,40400,40400,0
20240628,173600,76054002050,40400,40400,40400,40400,0
20240628,173500,76054002050,40400,40400,40400,40400,0
20240628,173400,76054002050,40400,40400,40400,40400,0
20240628,173300,76054002050,40400,40400,40400,40400,0
20240628,173200,76054002050,40400,40400,40400,40400,0
20240628,173100,76054002050,40400,40400,40400,40400,0
20240628,173000,76054002050,40400,40400,40400,40400,0
20240628,172900,76054002050,40400,40400,40400,40400,0
20240628,172800,76054002050,40400,40400,40400,40400,23065
20240628,172700,76054002050,40400,40400,40400,40400,0
20240628,172600,76054002050,40400,40400,40400,40400,0
20240628,172500,76054002050,40400,40400,40400,40400,0
20240628,172400,76054002050,40400,40400,40400,40400,0
20240628,172300,76054002050,40400,40400,40400,40400,0
20240628,172200,76054002050,40400,40400,40400,40400,0
20240628,172100,76054002050,40400,40400,40400,40400,0
20240628,172000,76054002050,40400,40400,40400,40400,0
20240628,171900,76054002050,40400,40400,40400,40400,0
20240628,171800,76054002050,40400,40400,40400,40400,0
20240628,171700,76054002050,40400,40400,40400,40400,0
20240628,171600,76054002050,40400,40400,40400,40400,0
20240628,171500,76054002050,40400,40400,40400,40400,0
20240628,171400,76054002050,40400,40400,40400,40400,0
20240628,171300,76054002050,40400,40400,40400,40400,0
20240628,171200,76054002050,40400,40400,40400,40400,0
20240628,171100,76054002050,40400,40400,40400,40400,0
20240628,171000,76054002050,40400,40400,40400,40400,0
20240628,170900,76054002050,40400,40400,40400,40400,0
20240628,170800,76054002050,40400,40400,40400,40400,0
20240628,170700,76054002050,40400,40400,40400,40400,0
20240628,170600,76054002050,40400,40400,40400,40400,0
20240628,170500,76054002050,40400,40400,40400,40400,0
20240628,170400,76054002050,40400,40400,40400,40400,0
20240628,170300,76054002050,40400,40400,40400,40400,0
20240628,170200,76054002050,40400,40400,40400,40400,0
20240628,170100,76054002050,40400,40400,40400,40400,0
20240628,170000,76054002050,40400,40400,40400,40400,0
20240628,165900,76054002050,40400,40400,40400,40400,0
20240628,165800,76054002050,40400,40400,40400,40400,23065
20240628,165700,76054002050,40400,40400,40400,40400,0
20240628,165600,76054002050,40400,40400,40400,40400,0
20240628,165500,76054002050,40400,40400,40400,40400,0
20240628,165400,76054002050,40400,40400,40400,40400,0
20240628,165300,76054002050,40400,40400,40400,40400,0
20240628,165200,76054002050,40400,40400,40400,40400,0
20240628,165100,76054002050,40400,40400,40400,40400,0
20240628,165000,76054002050,40400,40400,40400,40400,0
20240628,164900,76054002050,40400,40400,40400,40400,0
20240628,164800,76054002050,40400,40400,40400,40400,0
20240628,164700,76054002050,40400,40400,40400,40400,0
20240628,164600,76054002050,40400,40400,40400,40400,0
20240628,164500,76054002050,40400,40400,40400,40400,0
20240628,164400,76054002050,40400,40400,40400,40400,0
20240628,164300,76054002050,40400,40400,40400,40400,0
20240628,164200,76054002050,40400,40400,40400,40400,0
20240628,164100,76054002050,40400,40400,40400,40400,0
20240628,164000,76054002050,40400,40400,40400,40400,0
20240628,163900,76054002050,40400,40400,40400,40400,0
20240628,163800,76054002050,40400,40400,40400,40400,0
20240628,163700,76054002050,40400,40400,40400,40400,0
20240628,163600,76054002050,40400,40400,40400,40400,0
20240628,163500,76054002050,40400,40400,40400,40400,0
20240628,163400,76054002050,40400,40400,40400,40400,0
20240628,163300,76054002050,40400,40400,40400,40400,0
20240628,163200,76054002050,40400,40400,40400,40400,0
20240628,163100,76054002050,40400,40400,40400,40400,0
20240628,163000,76054002050,40400,40400,40400,40400,0
20240628,162900,76054002050,40400,40400,40400,40400,0
20240628,162800,76054002050,40400,40400,40400,40400,23065
20240628,162700,76054002050,40400,40400,40400,40400,0
20240628,162600,76054002050,40400,40400,40400,40400,0
20240628,162500,76054002050,40400,40400,40400,40400,0
20240628,162400,76054002050,40400,40400,40400,40400,0
20240628,162300,76054002050,40400,40400,40400,40400,0
20240628,162200,76054002050,40400,40400,40400,40400,0
20240628,162100,76054002050,40400,40400,40400,40400,0
20240628,162000,76054002050,40400,40400,40400,40400,0
20240628,161900,76054002050,40400,40400,40400,40400,0
20240628,161800,76054002050,40400,40400,40400,40400,0
20240628,161700,76054002050,40400,40400,40400,40400,0
20240628,161600,76054002050,40400,40400,40400,40400,0
20240628,161500,76054002050,40400,40400,40400,40400,0
20240628,161400,76054002050,40400,40400,40400,40400,0
20240628,161300,76054002050,40400,40400,40400,40400,0
20240628,161200,76054002050,40400,40400,40400,40400,0
20240628,161100,76054002050,40400,40400,40400,40400,0
20240628,161000,76054002050,40400,40400,40400,40400,0
20240628,160900,76054002050,40400,40400,40400,40400,0
20240628,160800,76054002050,40400,40400,40400,40400,0
20240628,160700,76054002050,40400,40400,40400,40400,0
20240628,160600,76054002050,40400,40400,40400,40400,0
20240628,160500,76054002050,40400,40400,40400,40400,0
20240628,160400,76054002050,40400,40400,40400,40400,0
20240628,160300,76054002050,40400,40400,40400,40400,0
20240628,160200,76054002050,40400,40400,40400,40400,0
20240628,160100,76054002050,40400,40400,40400,40400,0
20240628,160000,76054002050,40400,40400,40400,40400,0
20240628,155900,76054002050,40400,40400,40400,40400,0
20240628,155800,76054002050,40400,40400,40400,40400,23065
20240628,155700,76054002050,40400,40400,40400,40400,0
20240628,155600,76054002050,40400,40400,40400,40400,0
20240628,155500,76054002050,40400,40400,40400,40400,0
20240628,155400,76054002050,40400,40400,40400,40400,0
20240628,155300,76054002050,40400,40400,40400,40400,0
20240628,155200,76054002050,40400,40400,40400,40400,0
20240628,155100,76054002050,40400,40400,40400,40400,0
20240628,155000,76054002050,40400,40400,40400,40400,0
20240628,154900,76054002050,40400,40400,40400,40400,0
20240628,154800,76054002050,40400,40400,40400,40400,0
20240628,154700,76054002050,40400,40400,40400,40400,0
20240628,154600,76054002050,40400,40400,40400,40400,0
20240628,154500,76054002050,40400,40400,40400,40400,0
20240628,154400,76054002050,40400,40400,40400,40400,0
20240628,154300,76054002050,40400,40400,40400,40400,0
20240628,154200,76054002050,40400,40400,40400,40400,0
20240628,154100,76054002050,40400,40400,40400,40400,0
20240628,154000,76054002050,40400,40400,40400,40400,0
20240628,153900,76054002050,40400,40400,40400,40400,0
20240628,153800,76054002050,40400,40400,40400,40400,0
20240628,153700,76054002050,40400,40400,40400,40400,0
20240628,153600,76054002050,40400,40400,40400,40400,0
20240628,153500,76054002050,40400,40400,40400,40400,0
20240628,153400,76054002050,40400,40400,40400,40400,0
20240628,153300,76054002050,40400,40400,40400,40400,0
20240628,153200,76054002050,40400,40400,40400,40400,0
20240628,153100,76054002050,40400,40400,40400,40400,0
20240628,153000,76054002050,40400,40400,40400,40400,23065
20240628,152900,75122176050,40350,40350,40350,40350,0
20240628,152800,75122176050,40350,40350,40350,40350,0
20240628,152700,75122176050,40350,40350,40350,40350,0
20240628,152600,75122176050,40350,40350,40350,40350,0
20240628,152500,75122176050,40350,40350,40350,40350,0
20240628,152400,75122176050,40350,40350,40350,40350,0
20240628,152300,75122176050,40350,40350,40350,40350,0
20240628,152200,75122176050,40350,40350,40350,40350,0
20240628,152100,75122176050,40350,40350,40350,40350,0
20240628,152000,75122176050,40350,40350,40350,40350,0
20240628,151900,75122176050,40350,40350,40350,40250,6128
20240628,151800,74875210800,40300,40400,40400,40300,2538
20240628,151700,74772832400,40350,40350,40400,40300,2042
20240628,151600,74690437400,40300,40400,40400,40300,2225
20240628,151500,74600659850,40400,40350,40400,40350,1138
20240628,151400,74554726200,40350,40300,40400,40300,945
20240628,151300,74516592600,40300,40350,40400,40300,975
20240628,151200,74477261450,40350,40300,40400,40300,935
20240628,151100,74439534350,40300,40250,40300,40250,633
20240628,151000,74414028000,40250,40300,40350,40250,1330
20240628,150900,74360462550,40250,40300,40300,40250,1344
20240628,150800,74306330400,40300,40300,40350,40300,1229
20240628,150700,74256794850,40300,40350,40350,40250,1815
20240628,150600,74183628700,40300,40400,40400,40300,1959
20240628,150500,74104604500,40400,40250,40400,40200,3585
20240628,150400,73960137550,40200,40200,40250,40200,794
20240628,150300,73928212600,40200,40200,40250,40200,1442
20240628,150200,73870241200,40200,40250,40300,40200,3820
20240628,150100,73716594850,40250,40350,40350,40250,3561
20240628,150000,73573095200,40300,40350,40400,40300,1131
20240628,145900,73527470500,40400,40400,40400,40350,1200
20240628,145800,73479025300,40400,40400,40500,40400,958
20240628,145700,73440294150,40400,40550,40550,40400,4153
20240628,145600,73272157400,40550,40500,40600,40500,1955
20240628,145500,73192887450,40500,40400,40500,40350,5430
20240628,145400,72973330250,40350,40400,40400,40350,1294
20240628,145300,72921111050,40350,40350,40400,40350,2185
20240628,145200,72832941250,40350,40350,40400,40350,998
20240628,145100,72792658050,40350,40500,40500,40350,1313
20240628,145000,72739608150,40450,40500,40500,40450,2621
20240628,144900,72633566150,40500,40500,40500,40450,1693
20240628,144800,72565002500,40500,40550,40550,40500,1081
20240628,144700,72521185150,40550,40450,40550,40450,1806
20240628,144600,72448033100,40450,40500,40500,40450,556
20240628,144500,72425532250,40500,40450,40500,40400,1870
20240628,144400,72349875950,40450,40500,40550,40450,3430
20240628,144300,72210997900,40550,40500,40550,40450,2191
20240628,144200,72122197600,40500,40550,40650,40500,1619
20240628,144100,72056564950,40550,40450,40550,40450,4380
20240628,144000,71879258350,40450,40350,40450,40350,1851
20240628,143900,71804454600,40350,40350,40400,40350,502
20240628,143800,71784190700,40350,40400,40400,40350,817
20240628,143700,71751207350,40400,40400,40400,40350,1042
20240628,143600,71709115100,40400,40400,40400,40350,609
20240628,143500,71684515200,40350,40300,40400,40300,1061
20240628,143400,71641681550,40300,40350,40400,40300,1180
20240628,143300,71594073000,40350,40400,40450,40300,1072
20240628,143200,71550800800,40450,40350,40450,40350,957
20240628,143100,71512138650,40400,40350,40400,40350,181
20240628,143000,71504827050,40350,40450,40500,40350,1682
20240628,142900,71436823700,40450,40450,40500,40400,1303
20240628,142800,71384116750,40450,40400,40500,40400,2172
20240628,142700,71296210150,40450,40450,40450,40400,1702
20240628,142600,71227388450,40450,40300,40450,40250,607
20240628,142500,71202887300,40250,40350,40350,40200,2990
20240628,142400,71082394850,40300,40250,40350,40250,1560
20240628,142300,71019555650,40300,40250,40300,40250,1834
20240628,142200,70945684150,40250,40200,40250,40200,631
20240628,142100,70920298950,40200,40100,40200,40100,1319
20240628,142000,70867394150,40050,40050,40100,40050,350
20240628,141900,70853365400,40050,40150,40150,40050,735
20240628,141800,70823912050,40100,40150,40150,40050,1633
20240628,141700,70758435900,40100,40150,40150,40100,758
20240628,141600,70728036250,40150,40050,40150,40050,636
20240628,141500,70702535900,40100,40100,40150,40050,759
20240628,141400,70672096900,40100,40100,40150,40100,693
20240628,141300,70644306850,40050,40050,40150,40050,1101
20240628,141200,70600167350,40050,40150,40200,40050,2696
20240628,141100,70492026950,40200,40200,40200,40100,1924
20240628,141000,70414736550,40250,40100,40300,40100,1650
20240628,140900,70348356700,40150,40100,40200,40050,1263
20240628,140800,70297667250,40100,40100,40150,40050,1374
20240628,140700,70242585000,40100,40150,40200,40100,6411
20240628,140600,69985215500,40200,40150,40200,40150,1231
20240628,140500,69935763100,40150,40200,40200,40150,4858
20240628,140400,69740641600,40200,40200,40200,40100,3905
20240628,140300,69583880400,40200,40300,40300,40150,5361
20240628,140200,69368231900,40300,40400,40400,40300,3725
20240628,140100,69218021050,40400,40400,40450,40350,2044
20240628,140000,69135489200,40450,40350,40450,40350,1811
20240628,135900,69062329650,40350,40500,40500,40350,1510
20240628,135800,69001301400,40450,40500,40550,40450,1173
20240628,135700,68953790950,40500,40600,40700,40450,6933
20240628,135600,68672816500,40600,40750,40750,40600,9827
20240628,135500,68272937750,40700,40750,40800,40700,637
20240628,135400,68246992000,40750,40750,40800,40750,210
20240628,135300,68238430400,40800,40750,40850,40750,473
20240628,135200,68219136750,40800,40700,40800,40650,1389
20240628,135100,68162556950,40750,40700,40750,40700,641
20240628,135000,68136460500,40700,40800,40800,40700,620
20240628,134900,68111186050,40800,40750,40800,40750,410
20240628,134800,68094462900,40750,40800,40850,40750,641
20240628,134700,68068308700,40800,40900,40950,40750,1801
20240628,134600,67994698650,40950,40900,40950,40900,2583
20240628,134500,67888975000,40900,40900,40900,40800,1173
20240628,134400,67841048450,40900,40650,40900,40650,4576
20240628,134300,67654451350,40650,40600,40650,40600,1033
20240628,134200,67612506750,40600,40700,40750,40550,3986
20240628,134100,67450480700,40750,40750,40750,40650,2268
20240628,134000,67358167750,40750,40750,40750,40700,313
20240628,133900,67345415450,40800,40800,40800,40700,928
20240628,133800,67307613750,40800,40750,40800,40700,1332
20240628,133700,67253355900,40750,40800,40850,40750,1684
20240628,133600,67184697600,40850,40900,40950,40800,2833
20240628,133500,67068908700,40900,40950,40950,40900,801
20240628,133400,67036140700,40900,40900,40950,40800,871
20240628,133300,67000542650,40850,40900,40900,40850,2132
20240628,133200,66913417500,40900,40950,40950,40850,951
20240628,133100,66874511450,40950,41000,41000,40900,795
20240628,133000,66841951050,41000,41000,41050,40950,1043
20240628,132900,66799181800,41050,41050,41050,41000,2059
20240628,132800,66714739550,41050,41000,41050,40950,3555
20240628,132700,66568929100,41000,40900,41000,40900,1916
20240628,132600,66490439000,40900,40900,40950,40900,520
20240628,132500,66469170800,40950,40900,40950,40900,1387
20240628,132400,66412428300,40900,40900,40950,40900,726
20240628,132300,66382722900,40950,41000,41000,40950,1112
20240628,132200,66337175200,41000,40950,41000,40900,977
20240628,132100,66297168600,40950,40900,40950,40800,1672
20240628,132000,66228824950,40950,40800,41000,40800,983
20240628,131900,66188567600,40800,41000,41050,40800,4577
20240628,131800,66001119150,41000,40950,41050,40900,1843
20240628,131700,65925595200,40950,40900,40950,40800,4935
20240628,131600,65724071700,40900,40900,40950,40850,2343
20240628,131500,65628287400,40900,41000,41000,40900,1612
20240628,131400,65562258800,41000,40950,41100,40950,1216
20240628,131300,65512332650,40950,41000,41000,40950,3133
20240628,131200,65383982550,41000,41000,41050,40950,1003
20240628,131100,65342843000,41000,41000,41050,40950,1706
20240628,131000,65272879450,41000,41100,41150,40950,4102
20240628,130900,65104528000,41100,41000,41150,41000,1065
20240628,130800,65060773900,41000,41250,41250,41000,3235
20240628,130700,64927726750,41200,41200,41300,41150,8714
20240628,130600,64568453500,41200,41100,41300,41100,21443
20240628,130500,63685185750,41100,41050,41100,41000,2735
20240628,130400,63572833700,41050,41000,41200,41000,20623
20240628,130300,62726066150,41000,40850,41000,40850,3759
20240628,130200,62572209250,40850,40800,40850,40700,2156
20240628,130100,62484188600,40700,40850,40850,40700,1705
20240628,130000,62414674650,40850,40850,40900,40750,851
20240628,125900,62379913950,40850,40800,40900,40800,3603
20240628,125800,62232680650,40800,40800,40850,40800,650
20240628,125700,62206139150,40800,40750,40800,40700,1499
20240628,125600,62145043800,40750,40650,40750,40650,567
20240628,125500,62121957350,40650,40650,40700,40650,535
20240628,125400,62100203000,40600,40700,40750,40600,2475
20240628,125300,61999623100,40800,40750,40900,40700,594
20240628,125200,61975390150,40750,40800,40850,40750,775
20240628,125100,61943770950,40800,40750,40850,40750,1429
20240628,125000,61885449400,40750,40800,40850,40600,1986
20240628,124900,61804572050,40800,40900,40900,40800,1154
20240628,124800,61757463850,40900,40950,41000,40850,4805
20240628,124700,61560627300,40900,40950,40950,40850,3180
20240628,124600,61430476450,40950,40900,41000,40900,8201
20240628,124500,61094755200,40900,40850,40900,40850,3488
20240628,124400,60952226750,40850,40850,40850,40800,792
20240628,124300,60919878900,40850,40800,40850,40800,1251
20240628,124200,60868817200,40800,40750,40800,40700,1794
20240628,124100,60795651850,40750,40750,40750,40700,441
20240628,124000,60777683750,40750,40750,40750,40650,2523
20240628,123900,60675045750,40750,40750,40750,40700,1267
20240628,123800,60623421450,40750,40700,40750,40700,1150
20240628,123700,60576597650,40700,40700,40700,40650,489
20240628,123600,60556698700,40650,40650,40700,40650,668
20240628,123500,60529540500,40700,40700,40700,40650,282
20240628,123400,60518065650,40700,40750,40750,40650,1102
20240628,123300,60473193050,40750,40600,40750,40600,3981
20240628,123200,60311383800,40600,40650,40650,40600,782
20240628,123100,60279596150,40650,40700,40700,40650,501
20240628,123000,60259224750,40700,40700,40750,40650,1457
20240628,122900,60199919350,40700,40700,40750,40650,1190
20240628,122800,60151498450,40700,40750,40800,40700,4302
20240628,122700,59976158200,40750,40700,40750,40650,2594
20240628,122600,59870575200,40700,40700,40700,40650,721
20240628,122500,59841242000,40700,40600,40700,40550,1468
20240628,122400,59781522600,40600,40600,40650,40550,419
20240628,122300,59764512350,40550,40500,40600,40450,3318
20240628,122200,59630063650,40500,40500,40600,40500,994
20240628,122100,59589746650,40500,40550,40550,40450,1428
20240628,122000,59531868700,40600,40650,40650,40550,641
20240628,121900,59505840400,40700,40600,40700,40550,2641
20240628,121800,59398646050,40600,40650,40700,40600,915
20240628,121700,59361442900,40600,40750,40750,40600,3445
20240628,121600,59221423950,40750,40700,40800,40700,1459
20240628,121500,59161986000,40700,40750,40800,40650,2078
20240628,121400,59077367650,40800,40750,40850,40700,3813
20240628,121300,58921926850,40750,40750,40800,40700,3626
20240628,121200,58774203300,40750,40700,40900,40650,7776
20240628,121100,58457290900,40700,40600,40700,40600,3503
20240628,121000,58314906950,40600,40500,40700,40500,5271
20240628,120900,58100816700,40550,40450,40600,40400,4006
20240628,120800,57938535900,40400,40450,40450,40350,641
20240628,120700,57912639500,40450,40450,40550,40400,5264
20240628,120600,57699540950,40450,40300,40450,40300,1539
20240628,120500,57637389400,40300,40300,40350,40200,1956
20240628,120400,57558482300,40300,40200,40350,40200,1595
20240628,120300,57494275350,40200,40200,40200,40150,433
20240628,120200,57476875000,40200,40150,40200,40150,258
20240628,120100,57466503550,40150,40150,40200,40100,154
20240628,120000,57460319500,40150,40100,40150,40050,335
20240628,115900,57446878000,40150,40200,40200,40100,382
20240628,115800,57431535350,40200,40050,40200,40050,267
20240628,115700,57420826100,40000,40000,40150,40000,307
20240628,115600,57408536200,40000,40100,40100,39950,512
20240628,115500,57388039600,40100,40150,40150,40050,489
20240628,115400,57368448450,40150,40300,40350,40100,1143
20240628,115300,57322473000,40250,40000,40300,40000,1697
20240628,115200,57254255850,40050,40050,40050,40000,740
20240628,115100,57224620100,40050,40000,40050,40000,399
20240628,115000,57208647400,40000,40000,40050,39950,530
20240628,114900,57187447100,40000,39950,40000,39950,1049
20240628,114800,57145493800,39950,40000,40000,39900,959
20240628,114700,57107176900,40000,40000,40000,39950,316
20240628,114600,57094537050,40100,40100,40150,39950,806
20240628,114500,57062227000,40100,40000,40100,39950,964
20240628,114400,57023616150,39950,39950,39950,39850,902
20240628,114300,56987616750,39950,39900,40000,39900,1234
20240628,114200,56938331400,39950,40000,40050,39900,1567
20240628,114100,56875715050,40000,40050,40100,40000,1794
20240628,114000,56803916250,40000,39950,40050,39950,405
20240628,113900,56787720850,39950,40100,40100,39900,1089
20240628,113800,56744220100,40000,40050,40100,40000,802
20240628,113700,56712113050,40050,40050,40100,40000,567
20240628,113600,56689409450,40050,39850,40050,39850,470
20240628,113500,56670634000,39850,40000,40000,39850,1669
20240628,113400,56603984350,40000,40100,40100,39950,909
20240628,113300,56567619000,40100,40100,40150,40000,1334
20240628,113200,56514170700,40100,40250,40250,40050,2225
20240628,113100,56424789150,40300,40300,40350,40300,761
20240628,113000,56394109450,40300,40300,40300,40250,575
20240628,112900,56370937300,40300,40350,40350,40250,306
20240628,112800,56358601250,40300,40400,40450,40300,1404
20240628,112700,56301922400,40400,40450,40450,40350,606
20240628,112600,56277435050,40450,40500,40500,40350,2437
20240628,112500,56178875450,40500,40400,40600,40300,6433
20240628,112400,55918559500,40400,40350,40400,40300,2274
20240628,112300,55826772950,40300,40050,40400,40050,6410
20240628,112200,55568930350,40050,40200,40200,40050,1441
20240628,112100,55511089250,40200,40200,40200,40150,1190
20240628,112000,55463283950,40200,40100,40250,40100,838
20240628,111900,55429624750,40150,40250,40250,40100,3312
20240628,111800,55296482200,40250,40000,40250,40000,4533
20240628,111700,55114702450,40000,39850,40000,39750,2144
20240628,111600,55029198750,39850,39900,39950,39800,1231
20240628,111500,54980105000,39900,39800,39900,39750,2865
20240628,111400,54865928450,39850,39750,39850,39600,1757
20240628,111300,54796126050,39700,39650,39750,39500,7242
20240628,111200,54509348900,39650,39650,39750,39650,1892
20240628,111100,54434297050,39650,39800,39800,39600,4256
20240628,111000,54265376600,39800,39750,39800,39700,1254
20240628,110900,54215510000,39750,39800,39850,39750,1466
20240628,110800,54157198400,39800,39850,39850,39750,884
20240628,110700,54122015950,39850,39750,39850,39750,1335
20240628,110600,54068893400,39800,39700,39800,39700,1696
20240628,110500,54001533950,39700,39800,39850,39650,7184
20240628,110400,53716231850,39750,40000,40100,39750,7447
20240628,110300,53419184750,40050,40000,40050,39950,615
20240628,110200,53394587400,40000,39900,40000,39900,1342
20240628,110100,53340971000,39900,39800,39950,39800,2353
20240628,110000,53247187250,39800,39800,39850,39800,758
20240628,105900,53217006600,39850,39950,39950,39800,6025
20240628,105800,52977014500,39950,39950,39950,39900,2671
20240628,105700,52870387650,39950,39950,40000,39900,1506
20240628,105600,52810226750,39950,40000,40050,39900,4281
20240628,105500,52639158150,40050,39850,40050,39850,3194
20240628,105400,52511620300,39850,40100,40200,39850,20561
20240628,105300,51688842400,40100,40350,40350,40100,7017
20240628,105200,51406793200,40350,40300,40400,40250,1413
20240628,105100,51349848250,40250,40400,40400,40250,2878
20240628,105000,51233850200,40400,40400,40400,40350,2119
20240628,104900,51148319900,40400,40500,40550,40400,2373
20240628,104800,51052345800,40500,40450,40550,40400,1514
20240628,104700,50991066350,40450,40600,40800,40400,6840
20240628,104600,50713895250,40650,40650,40700,40600,1924
20240628,104500,50635703800,40650,40850,40850,40600,3953
20240628,104400,50474753100,40850,40800,40900,40800,834
20240628,104300,50440687950,40850,40750,40850,40750,1572
20240628,104200,50376549600,40750,40800,40850,40750,1089
20240628,104100,50332124800,40800,40800,40850,40750,1341
20240628,104000,50277428350,40850,41050,41050,40800,3091
20240628,103900,50150877100,41050,40750,41050,40750,3392
20240628,103800,50012057850,40750,40850,40950,40750,1609
20240628,103700,49946369150,40850,40900,40950,40750,6026
20240628,103600,49700308250,40950,41100,41150,40950,4657
20240628,103500,49509175100,41100,40900,41150,40850,13511
20240628,103400,48954781600,40950,40900,40950,40850,1894
20240628,103300,48877319300,40850,40850,41000,40800,7811
20240628,103200,48557913850,40850,40700,40850,40650,5437
20240628,103100,48336363850,40650,40650,40700,40600,3312
20240628,103000,48201734750,40650,40400,40650,40350,2501
20240628,102900,48100395400,40400,40350,40400,40350,453
20240628,102800,48082106900,40400,40300,40400,40250,957
20240628,102700,48043535300,40250,40300,40300,40250,1494
20240628,102600,47983382900,40300,40300,40350,40250,2494
20240628,102500,47882871050,40300,40300,40300,40200,1628
20240628,102400,47817342800,40350,40150,40400,40150,3772
20240628,102300,47665287550,40200,40150,40200,40100,4835
20240628,102200,47471175350,40150,40200,40250,40150,5308
20240628,102100,47257901250,40200,40200,40400,40150,7967
20240628,102000,46936920750,40200,40450,40450,40050,19226
20240628,101900,46163593550,40450,40600,40650,40450,5069
20240628,101800,45958293500,40650,40700,40750,40550,3667
20240628,101700,45809188600,40700,40500,40700,40500,3845
20240628,101600,45653057000,40550,40600,40600,40500,2215
20240628,101500,45563222300,40600,40650,40650,40550,1476
20240628,101400,45503268900,40600,40400,40650,40350,10592
20240628,101300,45074279150,40400,40550,40600,40350,5317
20240628,101200,44859144650,40550,40500,40600,40300,13195
20240628,101100,44325640800,40500,40700,40700,40500,5971
20240628,101000,44083265800,40650,40850,40850,40500,18358
20240628,100900,43337277450,40850,40800,40850,40800,3453
20240628,100800,43196329050,40800,40850,40900,40700,10438
20240628,100700,42770793650,40850,41150,41150,40800,5358
20240628,100600,42551395350,41100,41000,41150,40950,4662
20240628,100500,42360189950,41000,40900,41050,40850,5020
20240628,100400,42154853400,40900,40950,41000,40900,5677
20240628,100300,41922438100,40950,41100,41100,40950,4358
20240628,100200,41743684150,41100,41100,41150,41050,5042
20240628,100100,41536647750,41200,41000,41200,40950,3289
20240628,100000,41401460100,40950,41100,41150,40850,20728
20240628,095900,40551844800,41100,41350,41350,41050,14822
20240628,095800,39941461900,41350,41350,41500,41250,7593
20240628,095700,39627315300,41400,41500,41600,41350,12486
20240628,095600,39109249450,41450,41450,41550,41250,11152
20240628,095500,38647031000,41450,41350,41700,41350,33417
20240628,095400,37258658450,41300,41250,41300,41200,4976
20240628,095300,37053448400,41250,41250,41550,41150,38109
20240628,095200,35475546850,41250,41100,41300,41050,5048
20240628,095100,35267365850,41050,41200,41200,40950,9900
20240628,095000,34860902450,41200,41200,41450,41050,22620
20240628,094900,33926742150,41200,41250,41300,41200,4627
20240628,094800,33735901700,41250,41150,41250,41100,3898
20240628,094700,33575305650,41150,41050,41150,41050,3101
20240628,094600,33447840600,41100,41150,41200,41000,7505
20240628,094500,33139486900,41150,41300,41300,41100,8880
20240628,094400,32773353500,41150,41250,41300,41150,12241
20240628,094300,32268780100,41250,41000,41250,40900,8959
20240628,094200,31900384100,41000,41200,41250,40950,12204
20240628,094100,31398270250,41200,40900,41200,40750,23485
20240628,094000,30435128150,40900,40900,40950,40750,3082
20240628,093900,30309193200,40900,41000,41050,40850,9583
20240628,093800,29916368350,41000,40700,41000,40650,6113
20240628,093700,29666603750,40700,40650,40850,40650,7596
20240628,093600,29357169100,40650,40800,40850,40650,12600
20240628,093500,28844525800,40800,41100,41100,40650,21698
20240628,093400,27958384100,41100,41000,41300,41000,15539
20240628,093300,27318920900,41000,40900,41150,40850,8627
20240628,093200,26965265500,40900,41350,41350,40900,15891
20240628,093100,26313535200,41300,41400,41550,41300,26380
20240628,093000,25220326750,41400,41200,41400,40950,28377
20240628,092900,24051373600,41250,41500,41550,41150,28912
20240628,092800,22856163000,41500,41050,41650,41000,80834
20240628,092700,19511998850,41050,41100,41150,41000,11708
20240628,092600,19030795300,41100,40750,41150,40750,15757
20240628,092500,18384843950,40800,40800,40850,40600,11538
20240628,092400,17915113000,40750,40900,40900,40600,17982
20240628,092300,17182096000,40850,41150,41200,40850,23027
20240628,092200,16236236400,41100,40950,41200,40900,26954
20240628,092100,15128329550,40950,40950,41150,40850,35613
20240628,092000,13667111200,40950,40550,41200,40550,71318
20240628,091900,10751375200,40550,40500,40550,40450,7720
20240628,091800,10438697900,40500,40400,40500,40350,5386
20240628,091700,10221009650,40400,40550,40600,40350,6211
20240628,091600,9969541400,40600,40300,40600,40200,14913
20240628,091500,9367038850,40300,40500,40650,40250,16278
20240628,091400,8708199250,40550,39900,40600,39900,47244
20240628,091300,6803458900,39950,39650,40000,39650,5987
20240628,091200,6565181050,39700,39900,39950,39650,7556
20240628,091100,6264503800,40000,40000,40150,39850,14762
20240628,091000,5673690000,40000,40100,40200,39950,20864
20240628,090900,4837483100,40100,39850,40100,39800,23970
20240628,090800,3880350250,39800,39450,39800,39250,16741
20240628,090700,3217149200,39400,39350,39400,39200,8009
20240628,090600,2902103700,39350,39450,39450,39200,5670
20240628,090500,2679036300,39450,39450,39500,39400,8796
20240628,090400,2331876200,39450,39400,39550,39300,6112
20240628,090300,2091166700,39500,39050,39550,38750,18259
20240628,090200,1374900300,39050,39250,39300,39050,9868
20240628,090100,988093350,39200,38650,39400,38550,14226
20240628,090000,432059300,38600,38350,38650,38300,11144