KissMeData/042000/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,192600,59692802450,38800,38800,38800,38800,20329
20240627,192500,59692802450,38800,38800,38800,38800,0
20240627,192400,59692802450,38800,38800,38800,38800,0
20240627,192300,59692802450,38800,38800,38800,38800,0
20240627,192200,59692802450,38800,38800,38800,38800,0
20240627,192100,59692802450,38800,38800,38800,38800,0
20240627,192000,59692802450,38800,38800,38800,38800,0
20240627,191900,59692802450,38800,38800,38800,38800,0
20240627,191800,59692802450,38800,38800,38800,38800,0
20240627,191700,59692802450,38800,38800,38800,38800,0
20240627,191600,59692802450,38800,38800,38800,38800,0
20240627,191500,59692802450,38800,38800,38800,38800,0
20240627,191400,59692802450,38800,38800,38800,38800,0
20240627,191300,59692802450,38800,38800,38800,38800,0
20240627,191200,59692802450,38800,38800,38800,38800,0
20240627,191100,59692802450,38800,38800,38800,38800,0
20240627,191000,59692802450,38800,38800,38800,38800,0
20240627,190900,59692802450,38800,38800,38800,38800,0
20240627,190800,59692802450,38800,38800,38800,38800,0
20240627,190700,59692802450,38800,38800,38800,38800,0
20240627,190600,59692802450,38800,38800,38800,38800,0
20240627,190500,59692802450,38800,38800,38800,38800,0
20240627,190400,59692802450,38800,38800,38800,38800,0
20240627,190300,59692802450,38800,38800,38800,38800,0
20240627,190200,59692802450,38800,38800,38800,38800,0
20240627,190100,59692802450,38800,38800,38800,38800,0
20240627,190000,59692802450,38800,38800,38800,38800,0
20240627,185900,59692802450,38800,38800,38800,38800,0
20240627,185800,59692802450,38800,38800,38800,38800,0
20240627,185700,59692802450,38800,38800,38800,38800,0
20240627,185600,59692802450,38800,38800,38800,38800,20329
20240627,185500,59692802450,38800,38800,38800,38800,0
20240627,185400,59692802450,38800,38800,38800,38800,0
20240627,185300,59692802450,38800,38800,38800,38800,0
20240627,185200,59692802450,38800,38800,38800,38800,0
20240627,185100,59692802450,38800,38800,38800,38800,0
20240627,185000,59692802450,38800,38800,38800,38800,0
20240627,184900,59692802450,38800,38800,38800,38800,0
20240627,184800,59692802450,38800,38800,38800,38800,0
20240627,184700,59692802450,38800,38800,38800,38800,0
20240627,184600,59692802450,38800,38800,38800,38800,0
20240627,184500,59692802450,38800,38800,38800,38800,0
20240627,184400,59692802450,38800,38800,38800,38800,0
20240627,184300,59692802450,38800,38800,38800,38800,0
20240627,184200,59692802450,38800,38800,38800,38800,0
20240627,184100,59692802450,38800,38800,38800,38800,0
20240627,184000,59692802450,38800,38800,38800,38800,0
20240627,183900,59692802450,38800,38800,38800,38800,0
20240627,183800,59692802450,38800,38800,38800,38800,0
20240627,183700,59692802450,38800,38800,38800,38800,0
20240627,183600,59692802450,38800,38800,38800,38800,0
20240627,183500,59692802450,38800,38800,38800,38800,0
20240627,183400,59692802450,38800,38800,38800,38800,0
20240627,183300,59692802450,38800,38800,38800,38800,0
20240627,183200,59692802450,38800,38800,38800,38800,0
20240627,183100,59692802450,38800,38800,38800,38800,0
20240627,183000,59692802450,38800,38800,38800,38800,0
20240627,182900,59692802450,38800,38800,38800,38800,0
20240627,182800,59692802450,38800,38800,38800,38800,0
20240627,182700,59692802450,38800,38800,38800,38800,0
20240627,182600,59692802450,38800,38800,38800,38800,20329
20240627,182500,59692802450,38800,38800,38800,38800,0
20240627,182400,59692802450,38800,38800,38800,38800,0
20240627,182300,59692802450,38800,38800,38800,38800,0
20240627,182200,59692802450,38800,38800,38800,38800,0
20240627,182100,59692802450,38800,38800,38800,38800,0
20240627,182000,59692802450,38800,38800,38800,38800,0
20240627,181900,59692802450,38800,38800,38800,38800,0
20240627,181800,59692802450,38800,38800,38800,38800,0
20240627,181700,59692802450,38800,38800,38800,38800,0
20240627,181600,59692802450,38800,38800,38800,38800,0
20240627,181500,59692802450,38800,38800,38800,38800,0
20240627,181400,59692802450,38800,38800,38800,38800,0
20240627,181300,59692802450,38800,38800,38800,38800,0
20240627,181200,59692802450,38800,38800,38800,38800,0
20240627,181100,59692802450,38800,38800,38800,38800,0
20240627,181000,59692802450,38800,38800,38800,38800,0
20240627,180900,59692802450,38800,38800,38800,38800,0
20240627,180800,59692802450,38800,38800,38800,38800,0
20240627,180700,59692802450,38800,38800,38800,38800,0
20240627,180600,59692802450,38800,38800,38800,38800,0
20240627,180500,59692802450,38800,38800,38800,38800,0
20240627,180400,59692802450,38800,38800,38800,38800,0
20240627,180300,59692802450,38800,38800,38800,38800,0
20240627,180200,59692802450,38800,38800,38800,38800,0
20240627,180100,59692802450,38800,38800,38800,38800,0
20240627,180000,59692802450,38800,38800,38800,38800,0
20240627,175900,59692802450,38800,38800,38800,38800,0
20240627,175800,59692802450,38800,38800,38800,38800,0
20240627,175700,59692802450,38800,38800,38800,38800,0
20240627,175600,59692802450,38800,38800,38800,38800,20329
20240627,175500,59692802450,38800,38800,38800,38800,0
20240627,175400,59692802450,38800,38800,38800,38800,0
20240627,175300,59692802450,38800,38800,38800,38800,0
20240627,175200,59692802450,38800,38800,38800,38800,0
20240627,175100,59692802450,38800,38800,38800,38800,0
20240627,175000,59692802450,38800,38800,38800,38800,0
20240627,174900,59692802450,38800,38800,38800,38800,0
20240627,174800,59692802450,38800,38800,38800,38800,0
20240627,174700,59692802450,38800,38800,38800,38800,0
20240627,174600,59692802450,38800,38800,38800,38800,0
20240627,174500,59692802450,38800,38800,38800,38800,0
20240627,174400,59692802450,38800,38800,38800,38800,0
20240627,174300,59692802450,38800,38800,38800,38800,0
20240627,174200,59692802450,38800,38800,38800,38800,0
20240627,174100,59692802450,38800,38800,38800,38800,0
20240627,174000,59692802450,38800,38800,38800,38800,0
20240627,173900,59692802450,38800,38800,38800,38800,0
20240627,173800,59692802450,38800,38800,38800,38800,0
20240627,173700,59692802450,38800,38800,38800,38800,0
20240627,173600,59692802450,38800,38800,38800,38800,0
20240627,173500,59692802450,38800,38800,38800,38800,0
20240627,173400,59692802450,38800,38800,38800,38800,0
20240627,173300,59692802450,38800,38800,38800,38800,0
20240627,173200,59692802450,38800,38800,38800,38800,0
20240627,173100,59692802450,38800,38800,38800,38800,0
20240627,173000,59692802450,38800,38800,38800,38800,0
20240627,172900,59692802450,38800,38800,38800,38800,0
20240627,172800,59692802450,38800,38800,38800,38800,0
20240627,172700,59692802450,38800,38800,38800,38800,0
20240627,172600,59692802450,38800,38800,38800,38800,20329
20240627,172500,59692802450,38800,38800,38800,38800,0
20240627,172400,59692802450,38800,38800,38800,38800,0
20240627,172300,59692802450,38800,38800,38800,38800,0
20240627,172200,59692802450,38800,38800,38800,38800,0
20240627,172100,59692802450,38800,38800,38800,38800,0
20240627,172000,59692802450,38800,38800,38800,38800,0
20240627,171900,59692802450,38800,38800,38800,38800,0
20240627,171800,59692802450,38800,38800,38800,38800,0
20240627,171700,59692802450,38800,38800,38800,38800,0
20240627,171600,59692802450,38800,38800,38800,38800,0
20240627,171500,59692802450,38800,38800,38800,38800,0
20240627,171400,59692802450,38800,38800,38800,38800,0
20240627,171300,59692802450,38800,38800,38800,38800,0
20240627,171200,59692802450,38800,38800,38800,38800,0
20240627,171100,59692802450,38800,38800,38800,38800,0
20240627,171000,59692802450,38800,38800,38800,38800,0
20240627,170900,59692802450,38800,38800,38800,38800,0
20240627,170800,59692802450,38800,38800,38800,38800,0
20240627,170700,59692802450,38800,38800,38800,38800,0
20240627,170600,59692802450,38800,38800,38800,38800,0
20240627,170500,59692802450,38800,38800,38800,38800,0
20240627,170400,59692802450,38800,38800,38800,38800,0
20240627,170300,59692802450,38800,38800,38800,38800,0
20240627,170200,59692802450,38800,38800,38800,38800,0
20240627,170100,59692802450,38800,38800,38800,38800,0
20240627,170000,59692802450,38800,38800,38800,38800,0
20240627,165900,59692802450,38800,38800,38800,38800,0
20240627,165800,59692802450,38800,38800,38800,38800,0
20240627,165700,59692802450,38800,38800,38800,38800,0
20240627,165600,59692802450,38800,38800,38800,38800,20329
20240627,165500,59692802450,38800,38800,38800,38800,0
20240627,165400,59692802450,38800,38800,38800,38800,0
20240627,165300,59692802450,38800,38800,38800,38800,0
20240627,165200,59692802450,38800,38800,38800,38800,0
20240627,165100,59692802450,38800,38800,38800,38800,0
20240627,165000,59692802450,38800,38800,38800,38800,0
20240627,164900,59692802450,38800,38800,38800,38800,0
20240627,164800,59692802450,38800,38800,38800,38800,0
20240627,164700,59692802450,38800,38800,38800,38800,0
20240627,164600,59692802450,38800,38800,38800,38800,0
20240627,164500,59692802450,38800,38800,38800,38800,0
20240627,164400,59692802450,38800,38800,38800,38800,0
20240627,164300,59692802450,38800,38800,38800,38800,0
20240627,164200,59692802450,38800,38800,38800,38800,0
20240627,164100,59692802450,38800,38800,38800,38800,0
20240627,164000,59692802450,38800,38800,38800,38800,0
20240627,163900,59692802450,38800,38800,38800,38800,0
20240627,163800,59692802450,38800,38800,38800,38800,0
20240627,163700,59692802450,38800,38800,38800,38800,0
20240627,163600,59692802450,38800,38800,38800,38800,0
20240627,163500,59692802450,38800,38800,38800,38800,0
20240627,163400,59692802450,38800,38800,38800,38800,0
20240627,163300,59692802450,38800,38800,38800,38800,0
20240627,163200,59692802450,38800,38800,38800,38800,0
20240627,163100,59692802450,38800,38800,38800,38800,0
20240627,163000,59692802450,38800,38800,38800,38800,0
20240627,162900,59692802450,38800,38800,38800,38800,0
20240627,162800,59692802450,38800,38800,38800,38800,0
20240627,162700,59692802450,38800,38800,38800,38800,0
20240627,162600,59692802450,38800,38800,38800,38800,20329
20240627,162500,59692802450,38800,38800,38800,38800,0
20240627,162400,59692802450,38800,38800,38800,38800,0
20240627,162300,59692802450,38800,38800,38800,38800,0
20240627,162200,59692802450,38800,38800,38800,38800,0
20240627,162100,59692802450,38800,38800,38800,38800,0
20240627,162000,59692802450,38800,38800,38800,38800,0
20240627,161900,59692802450,38800,38800,38800,38800,0
20240627,161800,59692802450,38800,38800,38800,38800,0
20240627,161700,59692802450,38800,38800,38800,38800,0
20240627,161600,59692802450,38800,38800,38800,38800,0
20240627,161500,59692802450,38800,38800,38800,38800,0
20240627,161400,59692802450,38800,38800,38800,38800,0
20240627,161300,59692802450,38800,38800,38800,38800,0
20240627,161200,59692802450,38800,38800,38800,38800,0
20240627,161100,59692802450,38800,38800,38800,38800,0
20240627,161000,59692802450,38800,38800,38800,38800,0
20240627,160900,59692802450,38800,38800,38800,38800,0
20240627,160800,59692802450,38800,38800,38800,38800,0
20240627,160700,59692802450,38800,38800,38800,38800,0
20240627,160600,59692802450,38800,38800,38800,38800,0
20240627,160500,59692802450,38800,38800,38800,38800,0
20240627,160400,59692802450,38800,38800,38800,38800,0
20240627,160300,59692802450,38800,38800,38800,38800,0
20240627,160200,59692802450,38800,38800,38800,38800,0
20240627,160100,59692802450,38800,38800,38800,38800,0
20240627,160000,59692802450,38800,38800,38800,38800,0
20240627,155900,59692802450,38800,38800,38800,38800,0
20240627,155800,59692802450,38800,38800,38800,38800,0
20240627,155700,59692802450,38800,38800,38800,38800,0
20240627,155600,59692802450,38800,38800,38800,38800,20329
20240627,155500,59692802450,38800,38800,38800,38800,0
20240627,155400,59692802450,38800,38800,38800,38800,0
20240627,155300,59692802450,38800,38800,38800,38800,0
20240627,155200,59692802450,38800,38800,38800,38800,0
20240627,155100,59692802450,38800,38800,38800,38800,0
20240627,155000,59692802450,38800,38800,38800,38800,0
20240627,154900,59692802450,38800,38800,38800,38800,0
20240627,154800,59692802450,38800,38800,38800,38800,0
20240627,154700,59692802450,38800,38800,38800,38800,0
20240627,154600,59692802450,38800,38800,38800,38800,0
20240627,154500,59692802450,38800,38800,38800,38800,0
20240627,154400,59692802450,38800,38800,38800,38800,0
20240627,154300,59692802450,38800,38800,38800,38800,0
20240627,154200,59692802450,38800,38800,38800,38800,0
20240627,154100,59692802450,38800,38800,38800,38800,0
20240627,154000,59692802450,38800,38800,38800,38800,0
20240627,153900,59692802450,38800,38800,38800,38800,0
20240627,153800,59692802450,38800,38800,38800,38800,0
20240627,153700,59692802450,38800,38800,38800,38800,0
20240627,153600,59692802450,38800,38800,38800,38800,0
20240627,153500,59692802450,38800,38800,38800,38800,0
20240627,153400,59692802450,38800,38800,38800,38800,0
20240627,153300,59692802450,38800,38800,38800,38800,0
20240627,153200,59692802450,38800,38800,38800,38800,0
20240627,153100,59692802450,38800,38800,38800,38800,0
20240627,153000,59692802450,38800,38800,38800,38800,20329
20240627,152900,58904037250,38900,38900,38900,38900,0
20240627,152800,58904037250,38900,38900,38900,38900,0
20240627,152700,58904037250,38900,38900,38900,38900,0
20240627,152600,58904037250,38900,38900,38900,38900,0
20240627,152500,58904037250,38900,38900,38900,38900,0
20240627,152400,58904037250,38900,38900,38900,38900,0
20240627,152300,58904037250,38900,38900,38900,38900,0
20240627,152200,58904037250,38900,38900,38900,38900,0
20240627,152100,58904037250,38900,38900,38900,38900,0
20240627,152000,58904037250,38900,38900,38900,38900,0
20240627,151900,58904037250,38900,38950,39000,38700,6790
20240627,151800,58640291150,38950,39000,39050,38950,2327
20240627,151700,58549620550,39050,38850,39050,38850,7589
20240627,151600,58253915550,38850,38900,38900,38750,6595
20240627,151500,57997730450,38850,38850,38900,38800,1735
20240627,151400,57930321150,38850,38850,38900,38800,3591
20240627,151300,57790939350,38850,38850,38850,38800,1477
20240627,151200,57733563950,38800,38850,38900,38800,1272
20240627,151100,57684152300,38850,38900,38900,38750,5340
20240627,151000,57476784550,38850,39000,39050,38850,4460
20240627,150900,57302955200,39050,39050,39050,39000,1570
20240627,150800,57241676300,39000,39050,39050,39000,2696
20240627,150700,57136477700,39000,39000,39050,39000,1964
20240627,150600,57059807500,39050,39050,39050,39000,3132
20240627,150500,56937570150,39050,38950,39050,38900,3477
20240627,150400,56801956550,38950,39050,39050,38900,1763
20240627,150300,56733252550,39000,38850,39050,38850,4245
20240627,150200,56567872150,38900,38750,38950,38750,6290
20240627,150100,56323564600,38800,38800,38800,38750,1818
20240627,150000,56253089850,38750,38700,38800,38700,1186
20240627,145900,56207092800,38750,38700,38800,38650,1727
20240627,145800,56140212600,38650,38650,38800,38650,3081
20240627,145700,56020952150,38650,38750,38800,38650,2583
20240627,145600,55920875500,38750,38750,38800,38750,1490
20240627,145500,55863083150,38800,38750,38800,38700,2745
20240627,145400,55756629400,38750,38700,38800,38650,2353
20240627,145300,55665532250,38650,38700,38700,38600,3573
20240627,145200,55527477600,38650,38800,38800,38650,3357
20240627,145100,55397544400,38800,38800,38850,38800,1261
20240627,145000,55348614500,38800,38850,38850,38800,1028
20240627,144900,55308705500,38800,38850,38850,38800,1109
20240627,144800,55265665800,38850,38950,38950,38800,1405
20240627,144700,55211093650,38900,38950,39000,38900,1262
20240627,144600,55161978700,38950,39000,39050,38950,3574
20240627,144500,55022601500,39050,39050,39100,39000,5171
20240627,144400,54820557900,39050,38900,39050,38850,3316
20240627,144300,54691276100,38850,38850,38900,38800,2142
20240627,144200,54608031400,38850,38700,38850,38700,3252
20240627,144100,54481920650,38700,38700,38750,38650,982
20240627,144000,54443922300,38700,38650,38700,38650,1146
20240627,143900,54399601150,38700,38650,38700,38600,1403
20240627,143800,54345400500,38600,38600,38650,38550,3214
20240627,143700,54221348150,38600,38500,38650,38500,1841
20240627,143600,54150319700,38500,38550,38600,38450,4387
20240627,143500,53981407850,38550,38550,38550,38500,2084
20240627,143400,53901107400,38550,38550,38650,38550,623
20240627,143300,53877079450,38550,38600,38700,38550,3284
20240627,143200,53750370450,38600,38600,38650,38600,2937
20240627,143100,53636978600,38600,38650,38700,38600,1443
20240627,143000,53581227550,38650,38650,38700,38600,2543
20240627,142900,53482953500,38700,38700,38700,38650,908
20240627,142800,53447824700,38700,38500,38750,38450,8509
20240627,142700,53119378000,38500,38550,38550,38500,6526
20240627,142600,52868087550,38550,38550,38600,38500,3962
20240627,142500,52715408850,38550,38600,38650,38500,1438
20240627,142400,52659951500,38650,38600,38650,38550,4176
20240627,142300,52498906450,38600,38550,38650,38550,4303
20240627,142200,52332926000,38600,38600,38600,38550,1673
20240627,142100,52268403800,38600,38600,38650,38550,6130
20240627,142000,52031965750,38600,38650,38650,38500,6078
20240627,141900,51797458750,38600,38650,38700,38600,3625
20240627,141800,51657385850,38650,38650,38700,38500,13211
20240627,141700,51147606000,38650,38650,38750,38600,14969
20240627,141600,50569269900,38650,38750,38850,38650,15998
20240627,141500,49949703400,38750,38850,38850,38750,5372
20240627,141400,49741306800,38850,38850,38900,38800,3174
20240627,141300,49618019750,38850,38950,38950,38850,2679
20240627,141200,49513800150,38950,38950,39000,38950,1890
20240627,141100,49440161450,38950,38900,39000,38850,3097
20240627,141000,49319559100,38850,38950,39000,38850,3524
20240627,140900,49182392900,39000,38900,39000,38800,2681
20240627,140800,49078131300,38900,38850,38900,38800,4378
20240627,140700,48908111250,38850,38950,39000,38800,9848
20240627,140600,48525226850,38950,39000,39000,38950,1979
20240627,140500,48448092050,39000,39000,39050,39000,2839
20240627,140400,48337370900,39000,39100,39100,39000,2098
20240627,140300,48255444450,39100,39100,39150,39050,1316
20240627,140200,48203983300,39100,39100,39150,39100,1218
20240627,140100,48156357400,39150,39100,39200,39100,1318
20240627,140000,48104792250,39100,39100,39150,39000,1765
20240627,135900,48035818300,39100,39050,39100,39000,1809
20240627,135800,47965140250,39050,39100,39150,39050,1438
20240627,135700,47908964950,39100,38950,39100,38900,8311
20240627,135600,47584809850,38950,39000,39050,38950,12777
20240627,135500,47086559750,39000,39050,39100,39000,3874
20240627,135400,46935321450,39050,39150,39150,39050,8247
20240627,135300,46612999100,39150,39150,39200,39100,1884
20240627,135200,46539253750,39150,39150,39200,39150,1640
20240627,135100,46475047450,39150,39200,39200,39150,657
20240627,135000,46449319400,39200,39400,39400,39200,3498
20240627,134900,46311945150,39400,39400,39450,39350,1299
20240627,134800,46260758250,39400,39450,39500,39400,1035
20240627,134700,46219909000,39450,39450,39450,39400,653
20240627,134600,46194149400,39450,39350,39450,39350,660
20240627,134500,46168144200,39350,39400,39450,39350,548
20240627,134400,46146554450,39400,39450,39450,39350,724
20240627,134300,46118019300,39400,39300,39400,39300,1615
20240627,134200,46054449800,39350,39300,39350,39300,316
20240627,134100,46042028450,39300,39250,39300,39250,782
20240627,134000,46011301400,39250,39300,39300,39250,375
20240627,133900,45996576850,39300,39300,39300,39250,514
20240627,133800,45976380600,39300,39200,39300,39200,4136
20240627,133700,45814125850,39200,39150,39200,39150,679
20240627,133600,45787532850,39200,39200,39200,39150,1115
20240627,133500,45743864350,39150,39150,39200,39100,6032
20240627,133400,45507708250,39150,39200,39200,39150,2988
20240627,133300,45390685450,39150,39150,39200,39150,1922
20240627,133200,45315396000,39150,39250,39250,39150,1827
20240627,133100,45243765050,39250,39200,39250,39200,796
20240627,133000,45212555100,39250,39250,39300,39250,1237
20240627,132900,45164000050,39250,39300,39300,39250,311
20240627,132800,45151790450,39300,39250,39300,39250,550
20240627,132700,45130185950,39250,39300,39300,39250,1540
20240627,132600,45069689050,39300,39300,39300,39250,338
20240627,132500,45056416100,39250,39200,39250,39200,1470
20240627,132400,44998770150,39200,39350,39350,39200,1074
20240627,132300,44956625000,39350,39250,39350,39250,1439
20240627,132200,44900116200,39200,39250,39250,39200,1163
20240627,132100,44854511350,39250,39250,39300,39250,666
20240627,132000,44828367200,39300,39200,39350,39200,3815
20240627,131900,44678480650,39250,39200,39250,39150,1891
20240627,131800,44604340700,39200,39200,39200,39150,1319
20240627,131700,44552674700,39200,39300,39350,39150,14108
20240627,131600,43999102600,39350,39300,39350,39300,548
20240627,131500,43977561200,39350,39350,39350,39300,601
20240627,131400,43953914550,39350,39400,39400,39350,328
20240627,131300,43941007650,39350,39400,39400,39350,687
20240627,131200,43913958100,39400,39450,39450,39350,552
20240627,131100,43892225050,39450,39300,39450,39300,1716
20240627,131000,43824616850,39350,39300,39350,39300,1305
20240627,130900,43773279550,39300,39300,39350,39300,851
20240627,130800,43739830550,39300,39350,39350,39300,228
20240627,130700,43730861550,39350,39350,39350,39300,173
20240627,130600,43724054200,39350,39350,39350,39300,381
20240627,130500,43709065750,39350,39400,39400,39350,1142
20240627,130400,43664117200,39400,39350,39400,39350,751
20240627,130300,43634542000,39350,39300,39350,39250,901
20240627,130200,43599104650,39300,39300,39300,39250,400
20240627,130100,43583390400,39250,39250,39300,39250,3114
20240627,130000,43461082050,39300,39300,39300,39250,597
20240627,125900,43437632300,39300,39300,39300,39250,785
20240627,125800,43406783050,39300,39300,39300,39250,779
20240627,125700,43376187650,39250,39300,39300,39250,414
20240627,125600,43359936050,39250,39300,39300,39250,1248
20240627,125500,43310916900,39300,39250,39300,39250,212
20240627,125400,43302588250,39250,39300,39300,39250,783
20240627,125300,43271851200,39300,39300,39350,39250,2810
20240627,125200,43161431150,39300,39400,39400,39300,2038
20240627,125100,43081248950,39350,39400,39400,39350,343
20240627,125000,43067745400,39400,39400,39400,39350,568
20240627,124900,43045370300,39400,39350,39400,39350,1129
20240627,124800,43000917850,39350,39350,39400,39350,543
20240627,124700,42979543250,39400,39400,39400,39350,398
20240627,124600,42963866650,39400,39400,39400,39350,349
20240627,124500,42950127100,39400,39400,39400,39400,434
20240627,124400,42933027500,39400,39500,39500,39400,2247
20240627,124300,42844481700,39500,39450,39500,39450,266
20240627,124200,42833983800,39500,39450,39500,39450,200
20240627,124100,42826093750,39500,39500,39550,39450,2038
20240627,124000,42745617450,39500,39550,39600,39500,746
20240627,123900,42716142600,39550,39550,39600,39550,664
20240627,123800,42689881350,39550,39600,39600,39550,870
20240627,123700,42655434750,39600,39650,39650,39600,534
20240627,123600,42634275300,39650,39600,39650,39550,507
20240627,123500,42614191500,39650,39650,39700,39600,2003
20240627,123400,42534762400,39650,39600,39650,39600,706
20240627,123300,42506799200,39600,39550,39600,39500,419
20240627,123200,42490223050,39500,39500,39550,39500,1005
20240627,123100,42450493600,39500,39500,39500,39450,633
20240627,123000,42425490800,39500,39400,39500,39400,1982
20240627,122900,42347318700,39400,39350,39400,39350,1611
20240627,122800,42283864650,39350,39400,39400,39350,1836
20240627,122700,42211589350,39450,39400,39450,39400,817
20240627,122600,42179399500,39450,39400,39450,39400,1152
20240627,122500,42133994850,39450,39500,39500,39450,1162
20240627,122400,42088146500,39500,39500,39500,39450,778
20240627,122300,42057447550,39500,39500,39500,39450,343
20240627,122200,42043899700,39500,39500,39500,39450,321
20240627,122100,42031220800,39500,39500,39500,39450,223
20240627,122000,42022418450,39500,39400,39500,39400,396
20240627,121900,42006797300,39400,39500,39500,39400,553
20240627,121800,41984989350,39450,39500,39600,39450,808
20240627,121700,41953049500,39500,39500,39600,39450,1005
20240627,121600,41913364800,39450,39400,39500,39350,524
20240627,121500,41892704700,39400,39400,39400,39350,1286
20240627,121400,41842060600,39350,39350,39400,39350,356
20240627,121300,41828051950,39350,39400,39400,39350,191
20240627,121200,41820531250,39400,39400,39450,39350,2180
20240627,121100,41734690100,39450,39450,39500,39350,1895
20240627,121000,41660101300,39450,39500,39600,39300,4364
20240627,120900,41488149750,39500,39600,39600,39500,1193
20240627,120800,41440981850,39600,39650,39700,39600,1691
20240627,120700,41373988300,39650,39700,39700,39650,190
20240627,120600,41366446850,39700,39700,39700,39650,512
20240627,120500,41346130950,39750,39700,39750,39650,977
20240627,120400,41307362000,39700,39750,39800,39650,2331
20240627,120300,41214674400,39750,39800,39800,39700,1326
20240627,120200,41161967350,39800,39750,39800,39700,848
20240627,120100,41128236350,39750,39750,39750,39700,588
20240627,120000,41104877950,39750,39700,39850,39700,1348
20240627,115900,41051224850,39700,39700,39800,39650,1131
20240627,115800,41006287600,39700,39700,39750,39700,882
20240627,115700,40971272100,39700,39750,39750,39700,889
20240627,115600,40935970350,39750,39700,39750,39650,1457
20240627,115500,40878088950,39650,39500,39650,39450,5561
20240627,115400,40658353950,39450,39450,39500,39450,1014
20240627,115300,40618342750,39500,39500,39500,39450,261
20240627,115200,40608033850,39500,39450,39500,39400,1696
20240627,115100,40541103600,39450,39400,39500,39400,2755
20240627,115000,40432422450,39400,39350,39450,39200,3218
20240627,114900,40305943150,39400,39350,39400,39350,949
20240627,114800,40268561900,39250,39200,39350,39150,6884
20240627,114700,39998600550,39200,39250,39300,39200,2049
20240627,114600,39918189800,39250,39350,39400,39250,2015
20240627,114500,39839028150,39400,39250,39400,39250,4537
20240627,114400,39660716850,39250,39550,39550,39200,22245
20240627,114300,38784970300,39550,39550,39550,39500,1099
20240627,114200,38741509800,39550,39550,39550,39500,1884
20240627,114100,38667056400,39500,39600,39650,39500,5059
20240627,114000,38466856950,39700,39700,39700,39600,3857
20240627,113900,38313925800,39750,39700,39750,39700,300
20240627,113800,38302014600,39750,39750,39750,39700,858
20240627,113700,38267936250,39700,39750,39750,39700,675
20240627,113600,38241130600,39750,39750,39750,39700,447
20240627,113500,38223366650,39750,39750,39750,39700,286
20240627,113400,38212000700,39750,39700,39750,39700,621
20240627,113300,38187317600,39700,39700,39700,39650,2019
20240627,113200,38107222000,39650,39650,39700,39600,778
20240627,113100,38076375150,39650,39700,39700,39650,1113
20240627,113000,38032231500,39700,39600,39700,39600,376
20240627,112900,38017310650,39550,39800,39800,39550,5935
20240627,112800,37781887700,39800,39850,39950,39800,1724
20240627,112700,37713186550,39800,39850,39850,39800,2465
20240627,112600,37615014350,39900,39950,39950,39900,2547
20240627,112500,37513366850,39950,39950,40000,39950,1513
20240627,112400,37452906500,39950,39950,40000,39950,962
20240627,112300,37414439200,40000,40000,40000,39950,2101
20240627,112200,37330423150,39950,39950,40000,39900,918
20240627,112100,37293738050,39950,39900,39950,39800,1453
20240627,112000,37235763450,39900,39900,39900,39850,617
20240627,111900,37211148600,39850,39900,39950,39850,1525
20240627,111800,37150299400,39900,39800,39900,39800,1202
20240627,111700,37102425050,39850,39800,39900,39750,985
20240627,111600,37063201850,39750,39850,39900,39700,1970
20240627,111500,36984829650,39800,39800,39800,39750,1631
20240627,111400,36919939100,39750,39650,39750,39650,2967
20240627,111300,36802165550,39650,39650,39700,39600,1055
20240627,111200,36760321050,39650,39600,39650,39600,1463
20240627,111100,36702359000,39650,39650,39650,39600,2529
20240627,111000,36602199000,39600,39550,39650,39550,2328
20240627,110900,36510002100,39550,39550,39600,39500,7893
20240627,110800,36198071800,39500,39700,39700,39500,15309
20240627,110700,35592103550,39700,39700,39750,39650,554
20240627,110600,35570109800,39650,39800,39800,39650,2920
20240627,110500,35454172000,39800,39700,39800,39700,1395
20240627,110400,35398728250,39700,39700,39700,39650,857
20240627,110300,35364728400,39700,39700,39750,39650,1403
20240627,110200,35309083250,39700,39700,39800,39650,2339
20240627,110100,35216242450,39700,39750,39800,39700,2813
20240627,110000,35104510450,39750,39900,39950,39750,3306
20240627,105900,34972843800,39950,39950,40000,39900,1886
20240627,105800,34897552300,39950,39950,40000,39900,2214
20240627,105700,34809081950,39950,39800,39950,39800,898
20240627,105600,34773300100,39850,39850,39850,39800,568
20240627,105500,34750670550,39800,39850,39900,39800,1055
20240627,105400,34708624100,39800,39750,39800,39700,3688
20240627,105300,34562007150,39750,39750,39800,39750,1369
20240627,105200,34507583600,39650,39650,39750,39550,1014
20240627,105100,34467387450,39750,39700,39850,39550,15347
20240627,105000,33857680800,39600,39700,39800,39600,9573
20240627,104900,33478252550,39750,39700,39850,39650,1516
20240627,104800,33418047750,39700,40050,40050,39600,19353
20240627,104700,32648999100,40000,40000,40050,39950,2157
20240627,104600,32562706850,40000,40000,40000,39850,4015
20240627,104500,32402418400,40000,39900,40000,39850,1143
20240627,104400,32356766800,39900,39800,39900,39800,994
20240627,104300,32317158850,39800,39850,39850,39750,1713
20240627,104200,32248969600,39800,39750,39850,39700,1665
20240627,104100,32182686650,39750,39750,39800,39700,6815
20240627,104000,31911965550,39700,39700,39850,39700,3104
20240627,103900,31788619100,39700,40000,40000,39700,8586
20240627,103800,31446626050,39950,39900,40000,39900,939
20240627,103700,31409123750,39900,39750,39900,39750,3521
20240627,103600,31268991750,39800,39850,39900,39750,5121
20240627,103500,31064930300,39850,39750,39850,39750,3702
20240627,103400,30917679350,39750,40200,40250,39700,32685
20240627,103300,29615069900,40200,40150,40200,40100,1855
20240627,103200,29540582550,40150,40100,40150,40000,1554
20240627,103100,29478293250,40100,40000,40100,39950,3027
20240627,103000,29357145800,40050,39950,40050,39950,3194
20240627,102900,29229421100,40000,40000,40000,39900,4786
20240627,102800,29038208100,39950,39900,40000,39900,2947
20240627,102700,28920520600,39900,40050,40100,39850,11032
20240627,102600,28479471050,40050,40050,40050,39850,20597
20240627,102500,27657113500,40000,40100,40100,40000,5996
20240627,102400,27417129650,40100,40250,40300,40000,11642
20240627,102300,26950129700,40300,40250,40350,40150,8356
20240627,102200,26613879250,40200,40450,40500,40150,13759
20240627,102100,26059135200,40450,40550,40600,40400,8425
20240627,102000,25718109750,40550,40850,40850,40450,24664
20240627,101900,24716751450,40900,40950,41000,40900,3315
20240627,101800,24581133900,40950,40950,40950,40900,1736
20240627,101700,24510054650,40950,41050,41050,40900,3346
20240627,101600,24372900400,41000,41050,41100,41000,425
20240627,101500,24355448900,41050,41050,41100,40950,2998
20240627,101400,24232582000,41050,41050,41100,41000,1462
20240627,101300,24172533800,41100,40900,41100,40900,992
20240627,101200,24131817350,41000,40850,41000,40800,4166
20240627,101100,23961416300,40850,40900,40900,40750,2798
20240627,101000,23847238700,40900,40950,40950,40750,3079
20240627,100900,23721377350,40950,40800,40950,40800,1137
20240627,100800,23674933350,40800,40750,40850,40700,3077
20240627,100700,23549463250,40750,40750,40800,40700,3744
20240627,100600,23396888200,40750,40850,40850,40750,3707
20240627,100500,23245640350,40800,40800,40850,40750,2147
20240627,100400,23158042450,40850,40950,41000,40800,5530
20240627,100300,22932074750,40950,41000,41050,40950,3353
20240627,100200,22794691350,40950,41150,41200,40950,4399
20240627,100100,22614042600,41150,40950,41150,40950,1171
20240627,100000,22565972500,40950,41050,41050,40950,5951
20240627,095900,22322048750,41050,41200,41300,41050,2630
20240627,095800,22213995600,41150,41250,41300,41150,1523
20240627,095700,22151182550,41250,41300,41300,41250,1160
20240627,095600,22103305800,41300,41200,41350,41150,2109
20240627,095500,22016308200,41050,41250,41300,41000,11464
20240627,095400,21545296350,41250,41500,41500,41200,5862
20240627,095300,21303014100,41500,41400,41550,41350,2531
20240627,095200,21198059200,41350,41200,41400,41200,2068
20240627,095100,21112603200,41200,41450,41450,41200,4193
20240627,095000,20939347950,41450,41700,41750,41400,4489
20240627,094900,20752731850,41700,41950,41950,41600,7088
20240627,094800,20456077000,41900,41700,41950,41550,12746
20240627,094700,19923554100,41700,41600,41700,41550,4622
20240627,094600,19731142000,41600,41500,41600,41450,5089
20240627,094500,19519967450,41500,41450,41650,41450,4661
20240627,094400,19326480150,41500,41500,41800,41400,12317
20240627,094300,18813876700,41500,41450,41500,41300,6445
20240627,094200,18547252400,41450,41200,41450,41050,7918
20240627,094100,18220864500,41250,41200,41300,41150,2429
20240627,094000,18120747150,41200,41100,41300,41000,5649
20240627,093900,17888390900,41100,41350,41350,41050,4177
20240627,093800,17716407250,41300,41250,41350,41200,1518
20240627,093700,17653714950,41250,41200,41300,41200,3369
20240627,093600,17514668900,41150,41000,41300,40950,11083
20240627,093500,17059867350,41000,41100,41200,40850,20033
20240627,093400,16237814000,41200,41500,41600,41000,19247
20240627,093300,15444071750,41400,41750,42050,41350,27346
20240627,093200,14301808250,41800,41750,42200,41700,40727
20240627,093100,12591997150,41750,41900,41900,41550,13484
20240627,093000,12029495150,41850,41350,41900,41250,37594
20240627,092900,10463908850,41350,41250,41400,41250,13688
20240627,092800,9898038800,41300,41100,41300,41000,5221
20240627,092700,9683106050,41100,41200,41250,41050,5536
20240627,092600,9455201800,41200,41100,41200,41000,6474
20240627,092500,9189505250,41100,41300,41400,41050,10265
20240627,092400,8765890150,41300,41000,41400,41000,19892
20240627,092300,7945331900,41050,40750,41100,40750,13656
20240627,092200,7385791550,40800,40950,40950,40800,7874
20240627,092100,7063816050,40950,40600,40950,40600,15644
20240627,092000,6425360550,40650,40400,40650,40400,3256
20240627,091900,6293443400,40450,40250,40450,40200,4780
20240627,091800,6100821800,40250,40450,40450,40250,1875
20240627,091700,6025237950,40400,40450,40500,40350,1659
20240627,091600,5958165100,40450,40350,40450,40300,879
20240627,091500,5922664250,40450,40300,40450,40150,9539
20240627,091400,5537897300,40300,40500,40500,40300,4518
20240627,091300,5355438200,40500,40550,40600,40450,2458
20240627,091200,5255820600,40550,40600,40700,40500,5163
20240627,091100,5046233400,40650,40100,40650,40100,12417
20240627,091000,4545170400,40100,39900,40150,39850,1888
20240627,090900,4469611800,39850,39800,39950,39800,3485
20240627,090800,4330698500,39850,39850,39900,39800,2345
20240627,090700,4237278500,39850,39750,39900,39700,4353
20240627,090600,4064156900,39700,40000,40050,39650,18863
20240627,090500,3313940100,40000,40050,40250,39900,15634
20240627,090400,2687423400,40000,40000,40150,39800,5503
20240627,090300,2467563050,39950,40000,40050,39800,8769
20240627,090200,2117461750,40000,40300,40300,39700,16515
20240627,090100,1457339150,40300,39950,40400,39900,6917
20240627,090000,1179346450,39950,40300,40400,39600,29037