KissMeData/005290/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,184500,7831733150,40050,40050,40050,40050,6316
20240628,184400,7831733150,40050,40050,40050,40050,0
20240628,184300,7831733150,40050,40050,40050,40050,0
20240628,184200,7831733150,40050,40050,40050,40050,0
20240628,184100,7831733150,40050,40050,40050,40050,0
20240628,184000,7831733150,40050,40050,40050,40050,0
20240628,183900,7831733150,40050,40050,40050,40050,0
20240628,183800,7831733150,40050,40050,40050,40050,0
20240628,183700,7831733150,40050,40050,40050,40050,0
20240628,183600,7831733150,40050,40050,40050,40050,0
20240628,183500,7831733150,40050,40050,40050,40050,0
20240628,183400,7831733150,40050,40050,40050,40050,0
20240628,183300,7831733150,40050,40050,40050,40050,0
20240628,183200,7831733150,40050,40050,40050,40050,0
20240628,183100,7831733150,40050,40050,40050,40050,0
20240628,183000,7831733150,40050,40050,40050,40050,0
20240628,182900,7831733150,40050,40050,40050,40050,0
20240628,182800,7831733150,40050,40050,40050,40050,0
20240628,182700,7831733150,40050,40050,40050,40050,0
20240628,182600,7831733150,40050,40050,40050,40050,0
20240628,182500,7831733150,40050,40050,40050,40050,0
20240628,182400,7831733150,40050,40050,40050,40050,0
20240628,182300,7831733150,40050,40050,40050,40050,0
20240628,182200,7831733150,40050,40050,40050,40050,0
20240628,182100,7831733150,40050,40050,40050,40050,0
20240628,182000,7831733150,40050,40050,40050,40050,0
20240628,181900,7831733150,40050,40050,40050,40050,0
20240628,181800,7831733150,40050,40050,40050,40050,0
20240628,181700,7831733150,40050,40050,40050,40050,0
20240628,181600,7831733150,40050,40050,40050,40050,0
20240628,181500,7831733150,40050,40050,40050,40050,6316
20240628,181400,7831733150,40050,40050,40050,40050,0
20240628,181300,7831733150,40050,40050,40050,40050,0
20240628,181200,7831733150,40050,40050,40050,40050,0
20240628,181100,7831733150,40050,40050,40050,40050,0
20240628,181000,7831733150,40050,40050,40050,40050,0
20240628,180900,7831733150,40050,40050,40050,40050,0
20240628,180800,7831733150,40050,40050,40050,40050,0
20240628,180700,7831733150,40050,40050,40050,40050,0
20240628,180600,7831733150,40050,40050,40050,40050,0
20240628,180500,7831733150,40050,40050,40050,40050,0
20240628,180400,7831733150,40050,40050,40050,40050,0
20240628,180300,7831733150,40050,40050,40050,40050,0
20240628,180200,7831733150,40050,40050,40050,40050,0
20240628,180100,7831733150,40050,40050,40050,40050,0
20240628,180000,7831733150,40050,40050,40050,40050,0
20240628,175900,7831733150,40050,40050,40050,40050,0
20240628,175800,7831733150,40050,40050,40050,40050,0
20240628,175700,7831733150,40050,40050,40050,40050,0
20240628,175600,7831733150,40050,40050,40050,40050,0
20240628,175500,7831733150,40050,40050,40050,40050,0
20240628,175400,7831733150,40050,40050,40050,40050,0
20240628,175300,7831733150,40050,40050,40050,40050,0
20240628,175200,7831733150,40050,40050,40050,40050,0
20240628,175100,7831733150,40050,40050,40050,40050,0
20240628,175000,7831733150,40050,40050,40050,40050,0
20240628,174900,7831733150,40050,40050,40050,40050,0
20240628,174800,7831733150,40050,40050,40050,40050,0
20240628,174700,7831733150,40050,40050,40050,40050,0
20240628,174600,7831733150,40050,40050,40050,40050,0
20240628,174500,7831733150,40050,40050,40050,40050,6316
20240628,174400,7831733150,40050,40050,40050,40050,0
20240628,174300,7831733150,40050,40050,40050,40050,0
20240628,174200,7831733150,40050,40050,40050,40050,0
20240628,174100,7831733150,40050,40050,40050,40050,0
20240628,174000,7831733150,40050,40050,40050,40050,0
20240628,173900,7831733150,40050,40050,40050,40050,0
20240628,173800,7831733150,40050,40050,40050,40050,0
20240628,173700,7831733150,40050,40050,40050,40050,0
20240628,173600,7831733150,40050,40050,40050,40050,0
20240628,173500,7831733150,40050,40050,40050,40050,0
20240628,173400,7831733150,40050,40050,40050,40050,0
20240628,173300,7831733150,40050,40050,40050,40050,0
20240628,173200,7831733150,40050,40050,40050,40050,0
20240628,173100,7831733150,40050,40050,40050,40050,0
20240628,173000,7831733150,40050,40050,40050,40050,0
20240628,172900,7831733150,40050,40050,40050,40050,0
20240628,172800,7831733150,40050,40050,40050,40050,0
20240628,172700,7831733150,40050,40050,40050,40050,0
20240628,172600,7831733150,40050,40050,40050,40050,0
20240628,172500,7831733150,40050,40050,40050,40050,0
20240628,172400,7831733150,40050,40050,40050,40050,0
20240628,172300,7831733150,40050,40050,40050,40050,0
20240628,172200,7831733150,40050,40050,40050,40050,0
20240628,172100,7831733150,40050,40050,40050,40050,0
20240628,172000,7831733150,40050,40050,40050,40050,0
20240628,171900,7831733150,40050,40050,40050,40050,0
20240628,171800,7831733150,40050,40050,40050,40050,0
20240628,171700,7831733150,40050,40050,40050,40050,0
20240628,171600,7831733150,40050,40050,40050,40050,0
20240628,171500,7831733150,40050,40050,40050,40050,6316
20240628,171400,7831733150,40050,40050,40050,40050,0
20240628,171300,7831733150,40050,40050,40050,40050,0
20240628,171200,7831733150,40050,40050,40050,40050,0
20240628,171100,7831733150,40050,40050,40050,40050,0
20240628,171000,7831733150,40050,40050,40050,40050,0
20240628,170900,7831733150,40050,40050,40050,40050,0
20240628,170800,7831733150,40050,40050,40050,40050,0
20240628,170700,7831733150,40050,40050,40050,40050,0
20240628,170600,7831733150,40050,40050,40050,40050,0
20240628,170500,7831733150,40050,40050,40050,40050,0
20240628,170400,7831733150,40050,40050,40050,40050,0
20240628,170300,7831733150,40050,40050,40050,40050,0
20240628,170200,7831733150,40050,40050,40050,40050,0
20240628,170100,7831733150,40050,40050,40050,40050,0
20240628,170000,7831733150,40050,40050,40050,40050,0
20240628,165900,7831733150,40050,40050,40050,40050,0
20240628,165800,7831733150,40050,40050,40050,40050,0
20240628,165700,7831733150,40050,40050,40050,40050,0
20240628,165600,7831733150,40050,40050,40050,40050,0
20240628,165500,7831733150,40050,40050,40050,40050,0
20240628,165400,7831733150,40050,40050,40050,40050,0
20240628,165300,7831733150,40050,40050,40050,40050,0
20240628,165200,7831733150,40050,40050,40050,40050,0
20240628,165100,7831733150,40050,40050,40050,40050,0
20240628,165000,7831733150,40050,40050,40050,40050,0
20240628,164900,7831733150,40050,40050,40050,40050,0
20240628,164800,7831733150,40050,40050,40050,40050,0
20240628,164700,7831733150,40050,40050,40050,40050,0
20240628,164600,7831733150,40050,40050,40050,40050,0
20240628,164500,7831733150,40050,40050,40050,40050,6316
20240628,164400,7831733150,40050,40050,40050,40050,0
20240628,164300,7831733150,40050,40050,40050,40050,0
20240628,164200,7831733150,40050,40050,40050,40050,0
20240628,164100,7831733150,40050,40050,40050,40050,0
20240628,164000,7831733150,40050,40050,40050,40050,0
20240628,163900,7831733150,40050,40050,40050,40050,0
20240628,163800,7831733150,40050,40050,40050,40050,0
20240628,163700,7831733150,40050,40050,40050,40050,0
20240628,163600,7831733150,40050,40050,40050,40050,0
20240628,163500,7831733150,40050,40050,40050,40050,0
20240628,163400,7831733150,40050,40050,40050,40050,0
20240628,163300,7831733150,40050,40050,40050,40050,0
20240628,163200,7831733150,40050,40050,40050,40050,0
20240628,163100,7831733150,40050,40050,40050,40050,0
20240628,163000,7831733150,40050,40050,40050,40050,0
20240628,162900,7831733150,40050,40050,40050,40050,0
20240628,162800,7831733150,40050,40050,40050,40050,0
20240628,162700,7831733150,40050,40050,40050,40050,0
20240628,162600,7831733150,40050,40050,40050,40050,0
20240628,162500,7831733150,40050,40050,40050,40050,0
20240628,162400,7831733150,40050,40050,40050,40050,0
20240628,162300,7831733150,40050,40050,40050,40050,0
20240628,162200,7831733150,40050,40050,40050,40050,0
20240628,162100,7831733150,40050,40050,40050,40050,0
20240628,162000,7831733150,40050,40050,40050,40050,0
20240628,161900,7831733150,40050,40050,40050,40050,0
20240628,161800,7831733150,40050,40050,40050,40050,0
20240628,161700,7831733150,40050,40050,40050,40050,0
20240628,161600,7831733150,40050,40050,40050,40050,0
20240628,161500,7831733150,40050,40050,40050,40050,6316
20240628,161400,7831733150,40050,40050,40050,40050,0
20240628,161300,7831733150,40050,40050,40050,40050,0
20240628,161200,7831733150,40050,40050,40050,40050,0
20240628,161100,7831733150,40050,40050,40050,40050,0
20240628,161000,7831733150,40050,40050,40050,40050,0
20240628,160900,7831733150,40050,40050,40050,40050,0
20240628,160800,7831733150,40050,40050,40050,40050,0
20240628,160700,7831733150,40050,40050,40050,40050,0
20240628,160600,7831733150,40050,40050,40050,40050,0
20240628,160500,7831733150,40050,40050,40050,40050,0
20240628,160400,7831733150,40050,40050,40050,40050,0
20240628,160300,7831733150,40050,40050,40050,40050,0
20240628,160200,7831733150,40050,40050,40050,40050,0
20240628,160100,7831733150,40050,40050,40050,40050,0
20240628,160000,7831733150,40050,40050,40050,40050,0
20240628,155900,7831733150,40050,40050,40050,40050,0
20240628,155800,7831733150,40050,40050,40050,40050,0
20240628,155700,7831733150,40050,40050,40050,40050,0
20240628,155600,7831733150,40050,40050,40050,40050,0
20240628,155500,7831733150,40050,40050,40050,40050,0
20240628,155400,7831733150,40050,40050,40050,40050,0
20240628,155300,7831733150,40050,40050,40050,40050,0
20240628,155200,7831733150,40050,40050,40050,40050,0
20240628,155100,7831733150,40050,40050,40050,40050,0
20240628,155000,7831733150,40050,40050,40050,40050,0
20240628,154900,7831733150,40050,40050,40050,40050,0
20240628,154800,7831733150,40050,40050,40050,40050,0
20240628,154700,7831733150,40050,40050,40050,40050,0
20240628,154600,7831733150,40050,40050,40050,40050,0
20240628,154500,7831733150,40050,40050,40050,40050,6316
20240628,154400,7831733150,40050,40050,40050,40050,0
20240628,154300,7831733150,40050,40050,40050,40050,0
20240628,154200,7831733150,40050,40050,40050,40050,0
20240628,154100,7831733150,40050,40050,40050,40050,0
20240628,154000,7831733150,40050,40050,40050,40050,0
20240628,153900,7831733150,40050,40050,40050,40050,0
20240628,153800,7831733150,40050,40050,40050,40050,0
20240628,153700,7831733150,40050,40050,40050,40050,0
20240628,153600,7831733150,40050,40050,40050,40050,0
20240628,153500,7831733150,40050,40050,40050,40050,0
20240628,153400,7831733150,40050,40050,40050,40050,0
20240628,153300,7831733150,40050,40050,40050,40050,0
20240628,153200,7831733150,40050,40050,40050,40050,0
20240628,153100,7831733150,40050,40050,40050,40050,0
20240628,153000,7831733150,40050,40050,40050,40050,6316
20240628,152900,7578777350,40050,40050,40050,40050,0
20240628,152800,7578777350,40050,40050,40050,40050,0
20240628,152700,7578777350,40050,40050,40050,40050,0
20240628,152600,7578777350,40050,40050,40050,40050,0
20240628,152500,7578777350,40050,40050,40050,40050,0
20240628,152400,7578777350,40050,40050,40050,40050,0
20240628,152300,7578777350,40050,40050,40050,40050,0
20240628,152200,7578777350,40050,40050,40050,40050,0
20240628,152100,7578777350,40050,40050,40050,40050,0
20240628,152000,7578777350,40050,40050,40050,40050,0
20240628,151900,7578777350,40050,40100,40100,40050,2729
20240628,151800,7469433600,40050,40100,40100,40050,639
20240628,151700,7443832700,40050,40050,40100,40050,506
20240628,151600,7423556800,40100,40050,40100,40050,1818
20240628,151500,7350719650,40000,40000,40050,40000,211
20240628,151400,7342275950,40000,40000,40050,40000,127
20240628,151300,7337191950,40050,40050,40050,40000,231
20240628,151200,7327948300,40000,40050,40050,40000,216
20240628,151100,7319305500,40050,40050,40050,40000,98
20240628,151000,7315381800,40050,40000,40050,40000,220
20240628,150900,7306579700,40000,40000,40000,40000,1456
20240628,150800,7248339700,40000,40050,40050,40000,1013
20240628,150700,7207814200,40050,40000,40050,40000,150
20240628,150600,7201812900,40050,40000,40050,40000,99
20240628,150500,7197852200,40050,39950,40050,39950,3148
20240628,150400,7071933050,39950,40000,40000,39950,572
20240628,150300,7049077250,40000,39950,40000,39950,1230
20240628,150200,6999938050,39950,40000,40000,39950,193
20240628,150100,6992227150,39950,39950,40000,39950,122
20240628,150000,6987353100,39950,40000,40000,39950,449
20240628,145900,6969415350,39950,39950,39950,39950,291
20240628,145800,6957789900,39950,39950,40000,39950,96
20240628,145700,6953951050,40000,40000,40000,39950,155
20240628,145600,6947752150,39950,40000,40000,39950,455
20240628,145500,6929554600,39950,40000,40000,39950,161
20240628,145400,6923115600,40000,40000,40050,39950,1131
20240628,145300,6877874350,40000,40000,40000,39950,583
20240628,145200,6854554500,40000,40000,40000,40000,1269
20240628,145100,6803794500,40000,39950,40000,39950,362
20240628,145000,6789316650,39950,39950,40000,39950,611
20240628,144900,6764901100,40000,39950,40000,39950,61
20240628,144800,6762462700,39950,40000,40000,39950,26
20240628,144700,6761423750,39950,40000,40000,39950,103
20240628,144600,6757304750,40000,39950,40000,39950,52
20240628,144500,6755227300,40000,40000,40000,39950,86
20240628,144400,6751791500,39950,39950,40000,39950,37
20240628,144300,6750313200,39950,40000,40000,39950,2599
20240628,144200,6646357350,40000,40000,40050,40000,63
20240628,144100,6643836050,40000,40000,40000,40000,215
20240628,144000,6635236050,40000,40000,40050,40000,647
20240628,143900,6609356000,40000,40000,40050,40000,1102
20240628,143800,6565274500,40000,40000,40000,40000,582
20240628,143700,6541994500,40050,40000,40050,40000,192
20240628,143600,6534309300,40000,40000,40000,40000,47
20240628,143500,6532429300,40000,40050,40050,40000,138
20240628,143400,6526909050,40050,40000,40050,40000,297
20240628,143300,6515028250,40000,40050,40050,40000,277
20240628,143200,6503936050,40050,40050,40050,40000,1120
20240628,143100,6459130150,40050,40050,40050,40000,1152
20240628,143000,6413044550,40000,40000,40050,40000,188
20240628,142900,6405517600,40000,40050,40050,40000,1819
20240628,142800,6332755700,40000,40050,40050,40000,161
20240628,142700,6326310850,40050,40050,40100,40000,1168
20240628,142600,6279532050,40100,40050,40100,40050,60
20240628,142500,6277128250,40100,40100,40100,40050,554
20240628,142400,6254940300,40100,40050,40100,40050,168
20240628,142300,6248206000,40100,40100,40100,40050,76
20240628,142200,6245161850,40050,40050,40100,40050,214
20240628,142100,6236588000,40050,40100,40100,40050,24
20240628,142000,6235626500,40050,40100,40100,40050,1223
20240628,141900,6186641500,40100,40050,40100,40050,78
20240628,141800,6183515550,40050,40100,40150,40050,311
20240628,141700,6171048650,40100,40150,40150,40100,79
20240628,141600,6167880100,40100,40100,40150,40100,68
20240628,141500,6165152550,40100,40100,40150,40100,816
20240628,141400,6132426150,40100,40150,40150,40100,85
20240628,141300,6129017400,40100,40150,40150,40100,1072
20240628,141200,6086029950,40100,40200,40200,40100,736
20240628,141100,6056490350,40200,40200,40200,40150,462
20240628,141000,6037939500,40200,40250,40250,40200,2698
20240628,140900,5929474950,40200,40200,40250,40200,619
20240628,140800,5904588000,40200,40250,40250,40200,192
20240628,140700,5896865000,40200,40250,40250,40200,211
20240628,140600,5888379850,40250,40200,40250,40200,83
20240628,140500,5885040000,40200,40200,40250,40200,91
20240628,140400,5881381350,40200,40250,40250,40200,112
20240628,140300,5876874750,40250,40250,40250,40200,526
20240628,140200,5855725750,40250,40250,40250,40200,650
20240628,140100,5829579800,40250,40250,40250,40200,109
20240628,140000,5825193800,40250,40200,40250,40200,105
20240628,135900,5820969150,40250,40250,40250,40200,530
20240628,135800,5799639650,40300,40300,40300,40250,91
20240628,135700,5795974200,40300,40250,40300,40200,625
20240628,135600,5770819400,40250,40250,40250,40250,438
20240628,135500,5753189900,40200,40250,40250,40200,4
20240628,135400,5753029000,40200,40200,40250,40200,789
20240628,135300,5721310950,40200,40200,40200,40150,1361
20240628,135200,5666660500,40150,40150,40200,40150,80
20240628,135100,5663448200,40150,40200,40200,40150,401
20240628,135000,5647347750,40200,40200,40250,40200,454
20240628,134900,5629096800,40200,40250,40250,40200,357
20240628,134800,5614743300,40250,40250,40250,40200,27
20240628,134700,5613657400,40250,40250,40250,40200,370
20240628,134600,5598766500,40250,40250,40250,40200,110
20240628,134500,5594340500,40250,40250,40250,40250,15
20240628,134400,5593736750,40250,40300,40300,40250,1957
20240628,134300,5514891000,40300,40200,40300,40150,3424
20240628,134200,5377176350,40200,40150,40200,40150,29
20240628,134100,5376011250,40150,40150,40150,40150,698
20240628,134000,5347986550,40150,40150,40150,40150,155
20240628,133900,5341763300,40150,40100,40150,40100,55
20240628,133800,5339556600,40150,40150,40150,40150,65
20240628,133700,5336946850,40150,40100,40150,40100,1236
20240628,133600,5287321950,40100,40100,40100,40100,40
20240628,133500,5285717950,40100,40100,40150,40100,165
20240628,133400,5279098150,40100,40100,40100,40050,1125
20240628,133300,5233987200,40100,40100,40100,40100,144
20240628,133200,5228212800,40100,40050,40100,40050,130
20240628,133100,5223000000,40050,40050,40050,40050,80
20240628,133000,5219796000,40050,40050,40050,40050,1096
20240628,132900,5175901200,40050,40000,40050,40000,45
20240628,132800,5174100500,40000,40050,40050,40000,37
20240628,132700,5172619650,40050,40000,40050,40000,56
20240628,132600,5170379600,40000,40050,40050,40000,619
20240628,132500,5145610700,40000,40050,40050,40000,28
20240628,132400,5144490300,40050,40050,40050,40000,170
20240628,132300,5137685050,40000,40050,40050,40000,178
20240628,132200,5130557750,40000,40050,40050,40000,60
20240628,132100,5128155650,40050,40050,40050,40000,497
20240628,132000,5108252350,40050,40050,40050,40050,11
20240628,131900,5107811800,40050,40000,40050,40000,78
20240628,131800,5104688050,40000,40050,40050,40000,43
20240628,131700,5102967500,40050,40050,40050,40000,139
20240628,131600,5097401050,40050,40050,40050,40000,148
20240628,131500,5091475450,40050,40050,40050,40050,68
20240628,131400,5088752050,40050,40050,40050,40050,65
20240628,131300,5086148800,40050,40050,40050,40000,109
20240628,131200,5081784950,40050,40050,40050,40050,557
20240628,131100,5059477100,40050,40000,40050,40000,169
20240628,131000,5052711800,40050,40050,40100,40050,1112
20240628,130900,5008161200,40100,40050,40100,40050,371
20240628,130800,4993302600,40100,40100,40100,40050,87
20240628,130700,4989815450,40100,40100,40100,40100,1
20240628,130600,4989775350,40100,40050,40100,40050,46
20240628,130500,4987931250,40050,40050,40150,40050,220
20240628,130400,4979109700,40100,40100,40100,40100,1
20240628,130300,4979069600,40100,40050,40100,40050,36
20240628,130200,4977627650,40100,40100,40100,40100,22
20240628,130100,4976745450,40100,40100,40100,40100,516
20240628,130000,4956053850,40150,40150,40150,40100,57
20240628,125900,4953766900,40100,40100,40100,40050,175
20240628,125800,4946749550,40100,40050,40100,40050,138
20240628,125700,4941217300,40100,40100,40100,40100,1006
20240628,125600,4900876700,40100,40100,40100,40050,146
20240628,125500,4895023550,40100,40050,40100,40050,43
20240628,125400,4893301150,40050,40100,40100,40050,1229
20240628,125300,4844071550,40100,40100,40100,40100,30
20240628,125200,4842868550,40100,40100,40150,40100,1207
20240628,125100,4794467350,40150,40150,40150,40150,60
20240628,125000,4792058350,40150,40150,40200,40150,2185
20240628,124900,4704330550,40200,40150,40200,40150,621
20240628,124800,4679392150,40100,40100,40100,40100,79
20240628,124700,4676224250,40100,40150,40150,40100,71
20240628,124600,4673375150,40150,40150,40150,40150,304
20240628,124500,4661169550,40150,40150,40150,40100,140
20240628,124400,4655550150,40150,40150,40150,40150,9
20240628,124300,4655188800,40150,40150,40150,40150,235
20240628,124200,4645753550,40150,40150,40150,40100,150
20240628,124100,4639732650,40150,40150,40150,40100,35
20240628,124000,4638328700,40150,40150,40150,40100,535
20240628,123900,4616850000,40150,40150,40150,40100,507
20240628,123800,4596494250,40100,40050,40150,40050,1293
20240628,123700,4544645100,40050,40100,40100,40050,199
20240628,123600,4536674850,40100,40100,40100,40050,15
20240628,123500,4536073450,40100,40100,40100,40100,38
20240628,123400,4534549650,40100,40050,40100,40050,731
20240628,123300,4505243650,40050,40100,40100,40050,26
20240628,123200,4504201200,40100,40100,40100,40050,89
20240628,123100,4500633900,40100,40100,40100,40100,196
20240628,123000,4492774300,40100,40100,40100,40050,98
20240628,122900,4488846800,40050,40050,40050,40000,1023
20240628,122800,4447877200,40000,40050,40050,40000,66
20240628,122700,4445237000,40000,40000,40000,40000,31
20240628,122600,4443997000,40050,40000,40050,40000,13
20240628,122500,4443476600,40050,40050,40050,40050,6
20240628,122400,4443236300,40000,40050,40050,40000,36
20240628,122300,4441796100,40000,40050,40050,40000,5
20240628,122200,4441595900,40000,40000,40050,40000,633
20240628,122100,4416274100,40050,40050,40050,40050,105
20240628,122000,4412068850,40050,40050,40050,40000,28
20240628,121900,4410948500,40050,39950,40050,39950,1740
20240628,121800,4341373300,39950,39950,40000,39950,274
20240628,121700,4330426900,40000,40000,40000,39950,78
20240628,121600,4327310450,39950,40000,40000,39950,35
20240628,121500,4325912100,40000,39950,40000,39950,29
20240628,121400,4324753150,40000,40000,40000,39950,52
20240628,121300,4322675200,39950,39950,40000,39950,33
20240628,121200,4321356500,40000,40000,40000,40000,6
20240628,121100,4321116500,40000,40000,40000,39950,369
20240628,121000,4306358100,39950,39950,40000,39950,236
20240628,120900,4296924800,39950,39950,39950,39900,359
20240628,120800,4282584300,39950,39950,39950,39900,131
20240628,120700,4277350950,39950,39900,39950,39900,239
20240628,120600,4267808800,39900,39950,39950,39900,54
20240628,120500,4265654100,39950,39950,39950,39950,7
20240628,120400,4265374450,39900,39900,39900,39900,140
20240628,120300,4259788450,39900,39950,39950,39900,47
20240628,120200,4257912350,39950,39900,39950,39900,157
20240628,120100,4251647700,39950,39900,39950,39900,59
20240628,120000,4249292450,39950,39850,39950,39850,1267
20240628,115900,4198741750,39850,39850,39900,39850,186
20240628,115800,4191326850,39850,39900,39900,39850,75
20240628,115700,4188336000,39900,39900,39900,39850,34
20240628,115600,4186980450,39900,39900,39900,39850,41
20240628,115500,4185346250,39850,39850,39900,39850,169
20240628,115400,4178608500,39850,39850,39900,39850,504
20240628,115300,4158508450,39850,39900,39900,39850,56
20240628,115200,4156276300,39900,39850,39900,39850,86
20240628,115100,4152848900,39850,39900,39900,39850,75
20240628,115000,4149859100,39900,39900,39900,39850,112
20240628,114900,4145394000,39900,40000,40000,39900,3216
20240628,114800,4017005650,40000,40050,40050,39950,4228
20240628,114700,3847897450,40050,40000,40050,40000,163
20240628,114600,3841377150,40050,40050,40050,40000,31
20240628,114500,3840136100,40000,40050,40050,40000,60
20240628,114400,3837735800,40050,40050,40050,40000,709
20240628,114300,3809367800,40050,40000,40050,40000,59
20240628,114200,3807007600,40050,40050,40050,40050,11
20240628,114100,3806567050,40050,40050,40050,40000,529
20240628,114000,3785381800,40050,40000,40050,40000,54
20240628,113900,3783221350,40000,40000,40050,40000,187
20240628,113800,3775734750,40000,40050,40050,40000,41
20240628,113700,3774094500,40050,40050,40050,40000,28
20240628,113600,3772973300,40000,40050,40050,40000,59
20240628,113500,3770612850,40000,40000,40050,39950,97
20240628,113400,3766734350,40000,40050,40050,39950,1314
20240628,113300,3714174200,40050,40050,40100,40050,70
20240628,113200,3711370600,40100,40100,40100,40050,170
20240628,113100,3704558150,40050,40050,40100,40050,432
20240628,113000,3687256300,40050,40050,40050,40000,68
20240628,112900,3684534600,40050,40000,40050,40000,107
20240628,112800,3680251350,40050,40000,40050,40000,448
20240628,112700,3662324750,40050,40000,40050,40000,1012
20240628,112600,3621843500,39950,39950,40000,39950,106
20240628,112500,3617608400,40000,40000,40000,39950,73
20240628,112400,3614690050,40000,40000,40000,39950,79
20240628,112300,3611530100,40000,39950,40000,39950,36
20240628,112200,3610090250,39950,40000,40000,39950,120
20240628,112100,3605291950,40000,40000,40000,39950,160
20240628,112000,3598892000,40000,39950,40000,39950,59
20240628,111900,3596533700,40000,40050,40050,40000,44
20240628,111800,3594773650,40000,40000,40050,40000,2005
20240628,111700,3514573600,39950,40000,40000,39950,89
20240628,111600,3511016150,40000,40050,40050,40000,524
20240628,111500,3490052900,40050,40000,40050,40000,46
20240628,111400,3488212250,40050,40000,40050,40000,1023
20240628,111300,3447292000,40000,40050,40050,40000,43
20240628,111200,3445570050,40050,40050,40050,40000,27
20240628,111100,3444488800,40050,40000,40050,40000,85
20240628,111000,3441084650,40000,40050,40050,40000,737
20240628,110900,3411567850,40000,40000,40050,39950,1191
20240628,110800,3363911200,40000,40000,40000,39950,212
20240628,110700,3355431300,39950,40000,40000,39950,37
20240628,110600,3353952250,40000,39950,40000,39950,249
20240628,110500,3343997450,40000,39950,40000,39950,250
20240628,110400,3334005400,39950,40000,40000,39950,38
20240628,110300,3332485500,39950,39950,40000,39950,37
20240628,110200,3331005650,40000,39900,40000,39900,3001
20240628,110100,3211207550,39850,39850,39900,39850,1091
20240628,110000,3167730850,39900,39900,39900,39850,2077
20240628,105900,3084961550,39900,39850,39900,39850,944
20240628,105800,3047299650,39900,39850,39900,39850,644
20240628,105700,3021607650,39900,39850,39900,39850,41
20240628,105600,3019973100,39850,39850,39900,39850,128
20240628,105500,3014871250,39850,39850,39900,39850,43
20240628,105400,3013156900,39850,39850,39900,39850,85
20240628,105300,3009769150,39900,39850,39900,39850,9
20240628,105200,3009410150,39900,39900,39900,39850,20
20240628,105100,3008612200,39850,39900,39900,39850,810
20240628,105000,2976328350,39900,39900,39900,39900,642
20240628,104900,2950712550,39900,39900,39900,39850,656
20240628,104800,2924538900,39900,39800,39900,39800,1008
20240628,104700,2884371350,39850,39850,39850,39800,55
20240628,104600,2882179700,39850,39850,39850,39800,185
20240628,104500,2874808650,39850,39850,39850,39800,216
20240628,104400,2866201100,39850,39850,39850,39850,3
20240628,104300,2866081550,39900,39850,39900,39850,430
20240628,104200,2848946000,39850,39800,39850,39800,299
20240628,104100,2837045550,39800,39850,39850,39800,321
20240628,104000,2824258900,39900,39800,39900,39800,514
20240628,103900,2803775650,39800,39850,39850,39800,765
20240628,103800,2773323300,39850,39750,39850,39750,720
20240628,103700,2744658100,39800,39800,39800,39750,4
20240628,103600,2744499000,39750,39800,39800,39750,581
20240628,103500,2721387400,39750,39800,39800,39750,53
20240628,103400,2719279550,39750,39750,39750,39700,93
20240628,103300,2715582900,39750,39750,39750,39700,691
20240628,103200,2688135700,39700,39750,39750,39700,133
20240628,103100,2682851500,39700,39700,39750,39700,1346
20240628,103000,2629401150,39700,39750,39750,39700,263
20240628,102900,2618952000,39750,39700,39750,39700,337
20240628,102800,2605556300,39700,39750,39750,39700,29
20240628,102700,2604403800,39800,39750,39800,39700,1078
20240628,102600,2561553350,39750,39750,39750,39750,330
20240628,102500,2548435850,39750,39750,39750,39750,352
20240628,102400,2534443850,39750,39750,39800,39750,237
20240628,102300,2525022600,39750,39750,39750,39750,22
20240628,102200,2524148100,39750,39700,39750,39700,1810
20240628,102100,2452202150,39700,39750,39750,39700,67
20240628,102000,2449541500,39750,39750,39750,39700,10
20240628,101900,2449144200,39700,39700,39750,39700,95
20240628,101800,2445372600,39750,39700,39750,39700,56
20240628,101700,2443146900,39700,39700,39750,39700,140
20240628,101600,2437583900,39700,39700,39750,39700,194
20240628,101500,2429881050,39750,39700,39750,39700,420
20240628,101400,2413199750,39750,39700,39750,39700,848
20240628,101300,2379528100,39700,39700,39750,39700,112
20240628,101200,2375080050,39750,39750,39750,39750,437
20240628,101100,2357709300,39800,39800,39800,39800,121
20240628,101000,2352893500,39750,39800,39850,39750,1262
20240628,100900,2302669300,39850,39800,39850,39800,533
20240628,100800,2281430900,39800,39800,39850,39800,1547
20240628,100700,2219813500,39750,39750,39800,39700,344
20240628,100600,2206151700,39750,39750,39750,39750,380
20240628,100500,2191046700,39750,39750,39800,39750,232
20240628,100400,2181824500,39750,39750,39800,39750,32
20240628,100300,2180552350,39750,39800,39800,39750,1734
20240628,100200,2111613750,39800,39750,39800,39750,149
20240628,100100,2105686900,39750,39750,39750,39700,2163
20240628,100000,2019712700,39750,39800,39800,39750,73
20240628,095900,2016809100,39800,39750,39800,39750,282
20240628,095800,2005585700,39800,39750,39800,39750,42
20240628,095700,2003914450,39750,39750,39800,39750,782
20240628,095600,1972829000,39700,39800,39800,39700,4310
20240628,095500,1801466450,39800,39900,39900,39800,146
20240628,095400,1795655350,39900,39850,39900,39850,36
20240628,095300,1794219000,39800,39800,39800,39800,660
20240628,095200,1767951000,39800,39950,39950,39800,3724
20240628,095100,1619703250,39950,39900,39950,39900,83
20240628,095000,1616387700,39900,39950,39950,39900,103
20240628,094900,1612276550,39900,39900,39900,39900,10
20240628,094800,1611877550,39950,39850,39950,39850,747
20240628,094700,1582072650,39850,39800,39900,39800,1102
20240628,094600,1538157200,39800,39900,39900,39800,1453
20240628,094500,1480255100,39900,39850,39900,39850,49
20240628,094400,1478300150,39850,39850,39900,39850,279
20240628,094300,1467179800,39900,39900,39900,39900,536
20240628,094200,1445793400,39850,39900,39900,39850,43
20240628,094100,1444077900,39900,39850,39900,39850,18
20240628,094000,1443359750,39850,39900,39900,39850,213
20240628,093900,1434861300,39850,39900,39900,39850,204
20240628,093800,1426721850,39900,39900,39900,39850,111
20240628,093700,1422298350,39900,39850,39900,39850,206
20240628,093600,1414079050,39900,39850,39900,39850,571
20240628,093500,1391297150,39850,39950,40000,39850,5709
20240628,093400,1163498250,39950,39950,39950,39950,173
20240628,093300,1156586900,39950,39950,39950,39950,260
20240628,093200,1146199900,39900,39900,39950,39900,214
20240628,093100,1137656300,39950,39900,39950,39900,79
20240628,093000,1134503450,39900,39900,39950,39900,163
20240628,092900,1127999700,39900,39900,39950,39900,589
20240628,092800,1104475950,39900,39850,39950,39850,226
20240628,092700,1095459500,39950,39950,39950,39900,475
20240628,092600,1076495700,39950,39850,39950,39850,188
20240628,092500,1068996300,39900,39900,39900,39850,132
20240628,092400,1063729600,39900,39900,39900,39850,145
20240628,092300,1057944150,39900,39900,39950,39900,226
20240628,092200,1048926350,39950,39900,39950,39900,107
20240628,092100,1044657000,39950,39900,39950,39850,126
20240628,092000,1039628500,39850,39900,39900,39850,559
20240628,091900,1017349550,39900,39900,39950,39850,448
20240628,091800,999478100,39850,39900,39900,39750,1808
20240628,091700,927515000,39900,39850,39900,39850,305
20240628,091600,915348200,39850,39850,39900,39850,830
20240628,091500,882235400,39850,39750,39850,39750,1469
20240628,091400,823787600,39750,39800,39800,39700,2021
20240628,091300,743481800,39800,39800,39800,39750,1244
20240628,091200,694027750,39750,39900,39900,39750,3794
20240628,091100,542959100,39850,39850,39900,39850,459
20240628,091000,524667900,39850,39900,39900,39850,771
20240628,090900,493938250,39900,39900,39900,39900,443
20240628,090800,476262550,39900,39750,39900,39750,864
20240628,090700,441877400,39750,39800,39850,39750,732
20240628,090600,412747600,39850,39900,39900,39750,2140
20240628,090500,327570400,39850,40000,40000,39850,2921
20240628,090400,211045150,40000,40050,40050,40000,576
20240628,090300,188003450,40000,40050,40050,40000,501
20240628,090200,167950300,40050,40100,40150,40050,1562
20240628,090100,105309050,40100,40200,40350,40100,1396
20240628,090000,49179000,40150,40200,40300,40150,1219