KissMeData/005290/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,184500,9546460950,40100,40100,40100,40100,7745
20240627,184400,9546460950,40100,40100,40100,40100,0
20240627,184300,9546460950,40100,40100,40100,40100,0
20240627,184200,9546460950,40100,40100,40100,40100,0
20240627,184100,9546460950,40100,40100,40100,40100,0
20240627,184000,9546460950,40100,40100,40100,40100,0
20240627,183900,9546460950,40100,40100,40100,40100,0
20240627,183800,9546460950,40100,40100,40100,40100,0
20240627,183700,9546460950,40100,40100,40100,40100,0
20240627,183600,9546460950,40100,40100,40100,40100,0
20240627,183500,9546460950,40100,40100,40100,40100,0
20240627,183400,9546460950,40100,40100,40100,40100,0
20240627,183300,9546460950,40100,40100,40100,40100,0
20240627,183200,9546460950,40100,40100,40100,40100,0
20240627,183100,9546460950,40100,40100,40100,40100,0
20240627,183000,9546460950,40100,40100,40100,40100,0
20240627,182900,9546460950,40100,40100,40100,40100,0
20240627,182800,9546460950,40100,40100,40100,40100,0
20240627,182700,9546460950,40100,40100,40100,40100,0
20240627,182600,9546460950,40100,40100,40100,40100,0
20240627,182500,9546460950,40100,40100,40100,40100,0
20240627,182400,9546460950,40100,40100,40100,40100,0
20240627,182300,9546460950,40100,40100,40100,40100,0
20240627,182200,9546460950,40100,40100,40100,40100,0
20240627,182100,9546460950,40100,40100,40100,40100,0
20240627,182000,9546460950,40100,40100,40100,40100,0
20240627,181900,9546460950,40100,40100,40100,40100,0
20240627,181800,9546460950,40100,40100,40100,40100,0
20240627,181700,9546460950,40100,40100,40100,40100,0
20240627,181600,9546460950,40100,40100,40100,40100,0
20240627,181500,9546460950,40100,40100,40100,40100,7745
20240627,181400,9546460950,40100,40100,40100,40100,0
20240627,181300,9546460950,40100,40100,40100,40100,0
20240627,181200,9546460950,40100,40100,40100,40100,0
20240627,181100,9546460950,40100,40100,40100,40100,0
20240627,181000,9546460950,40100,40100,40100,40100,0
20240627,180900,9546460950,40100,40100,40100,40100,0
20240627,180800,9546460950,40100,40100,40100,40100,0
20240627,180700,9546460950,40100,40100,40100,40100,0
20240627,180600,9546460950,40100,40100,40100,40100,0
20240627,180500,9546460950,40100,40100,40100,40100,0
20240627,180400,9546460950,40100,40100,40100,40100,0
20240627,180300,9546460950,40100,40100,40100,40100,0
20240627,180200,9546460950,40100,40100,40100,40100,0
20240627,180100,9546460950,40100,40100,40100,40100,0
20240627,180000,9546460950,40100,40100,40100,40100,0
20240627,175900,9546460950,40100,40100,40100,40100,0
20240627,175800,9546460950,40100,40100,40100,40100,0
20240627,175700,9546460950,40100,40100,40100,40100,0
20240627,175600,9546460950,40100,40100,40100,40100,0
20240627,175500,9546460950,40100,40100,40100,40100,0
20240627,175400,9546460950,40100,40100,40100,40100,0
20240627,175300,9546460950,40100,40100,40100,40100,0
20240627,175200,9546460950,40100,40100,40100,40100,0
20240627,175100,9546460950,40100,40100,40100,40100,0
20240627,175000,9546460950,40100,40100,40100,40100,0
20240627,174900,9546460950,40100,40100,40100,40100,0
20240627,174800,9546460950,40100,40100,40100,40100,0
20240627,174700,9546460950,40100,40100,40100,40100,0
20240627,174600,9546460950,40100,40100,40100,40100,0
20240627,174500,9546460950,40100,40100,40100,40100,7745
20240627,174400,9546460950,40100,40100,40100,40100,0
20240627,174300,9546460950,40100,40100,40100,40100,0
20240627,174200,9546460950,40100,40100,40100,40100,0
20240627,174100,9546460950,40100,40100,40100,40100,0
20240627,174000,9546460950,40100,40100,40100,40100,0
20240627,173900,9546460950,40100,40100,40100,40100,0
20240627,173800,9546460950,40100,40100,40100,40100,0
20240627,173700,9546460950,40100,40100,40100,40100,0
20240627,173600,9546460950,40100,40100,40100,40100,0
20240627,173500,9546460950,40100,40100,40100,40100,0
20240627,173400,9546460950,40100,40100,40100,40100,0
20240627,173300,9546460950,40100,40100,40100,40100,0
20240627,173200,9546460950,40100,40100,40100,40100,0
20240627,173100,9546460950,40100,40100,40100,40100,0
20240627,173000,9546460950,40100,40100,40100,40100,0
20240627,172900,9546460950,40100,40100,40100,40100,0
20240627,172800,9546460950,40100,40100,40100,40100,0
20240627,172700,9546460950,40100,40100,40100,40100,0
20240627,172600,9546460950,40100,40100,40100,40100,0
20240627,172500,9546460950,40100,40100,40100,40100,0
20240627,172400,9546460950,40100,40100,40100,40100,0
20240627,172300,9546460950,40100,40100,40100,40100,0
20240627,172200,9546460950,40100,40100,40100,40100,0
20240627,172100,9546460950,40100,40100,40100,40100,0
20240627,172000,9546460950,40100,40100,40100,40100,0
20240627,171900,9546460950,40100,40100,40100,40100,0
20240627,171800,9546460950,40100,40100,40100,40100,0
20240627,171700,9546460950,40100,40100,40100,40100,0
20240627,171600,9546460950,40100,40100,40100,40100,0
20240627,171500,9546460950,40100,40100,40100,40100,7745
20240627,171400,9546460950,40100,40100,40100,40100,0
20240627,171300,9546460950,40100,40100,40100,40100,0
20240627,171200,9546460950,40100,40100,40100,40100,0
20240627,171100,9546460950,40100,40100,40100,40100,0
20240627,171000,9546460950,40100,40100,40100,40100,0
20240627,170900,9546460950,40100,40100,40100,40100,0
20240627,170800,9546460950,40100,40100,40100,40100,0
20240627,170700,9546460950,40100,40100,40100,40100,0
20240627,170600,9546460950,40100,40100,40100,40100,0
20240627,170500,9546460950,40100,40100,40100,40100,0
20240627,170400,9546460950,40100,40100,40100,40100,0
20240627,170300,9546460950,40100,40100,40100,40100,0
20240627,170200,9546460950,40100,40100,40100,40100,0
20240627,170100,9546460950,40100,40100,40100,40100,0
20240627,170000,9546460950,40100,40100,40100,40100,0
20240627,165900,9546460950,40100,40100,40100,40100,0
20240627,165800,9546460950,40100,40100,40100,40100,0
20240627,165700,9546460950,40100,40100,40100,40100,0
20240627,165600,9546460950,40100,40100,40100,40100,0
20240627,165500,9546460950,40100,40100,40100,40100,0
20240627,165400,9546460950,40100,40100,40100,40100,0
20240627,165300,9546460950,40100,40100,40100,40100,0
20240627,165200,9546460950,40100,40100,40100,40100,0
20240627,165100,9546460950,40100,40100,40100,40100,0
20240627,165000,9546460950,40100,40100,40100,40100,0
20240627,164900,9546460950,40100,40100,40100,40100,0
20240627,164800,9546460950,40100,40100,40100,40100,0
20240627,164700,9546460950,40100,40100,40100,40100,0
20240627,164600,9546460950,40100,40100,40100,40100,0
20240627,164500,9546460950,40100,40100,40100,40100,7745
20240627,164400,9546460950,40100,40100,40100,40100,0
20240627,164300,9546460950,40100,40100,40100,40100,0
20240627,164200,9546460950,40100,40100,40100,40100,0
20240627,164100,9546460950,40100,40100,40100,40100,0
20240627,164000,9546460950,40100,40100,40100,40100,0
20240627,163900,9546460950,40100,40100,40100,40100,0
20240627,163800,9546460950,40100,40100,40100,40100,0
20240627,163700,9546460950,40100,40100,40100,40100,0
20240627,163600,9546460950,40100,40100,40100,40100,0
20240627,163500,9546460950,40100,40100,40100,40100,0
20240627,163400,9546460950,40100,40100,40100,40100,0
20240627,163300,9546460950,40100,40100,40100,40100,0
20240627,163200,9546460950,40100,40100,40100,40100,0
20240627,163100,9546460950,40100,40100,40100,40100,0
20240627,163000,9546460950,40100,40100,40100,40100,0
20240627,162900,9546460950,40100,40100,40100,40100,0
20240627,162800,9546460950,40100,40100,40100,40100,0
20240627,162700,9546460950,40100,40100,40100,40100,0
20240627,162600,9546460950,40100,40100,40100,40100,0
20240627,162500,9546460950,40100,40100,40100,40100,0
20240627,162400,9546460950,40100,40100,40100,40100,0
20240627,162300,9546460950,40100,40100,40100,40100,0
20240627,162200,9546460950,40100,40100,40100,40100,0
20240627,162100,9546460950,40100,40100,40100,40100,0
20240627,162000,9546460950,40100,40100,40100,40100,0
20240627,161900,9546460950,40100,40100,40100,40100,0
20240627,161800,9546460950,40100,40100,40100,40100,0
20240627,161700,9546460950,40100,40100,40100,40100,0
20240627,161600,9546460950,40100,40100,40100,40100,0
20240627,161500,9546460950,40100,40100,40100,40100,7745
20240627,161400,9546460950,40100,40100,40100,40100,0
20240627,161300,9546460950,40100,40100,40100,40100,0
20240627,161200,9546460950,40100,40100,40100,40100,0
20240627,161100,9546460950,40100,40100,40100,40100,0
20240627,161000,9546460950,40100,40100,40100,40100,0
20240627,160900,9546460950,40100,40100,40100,40100,0
20240627,160800,9546460950,40100,40100,40100,40100,0
20240627,160700,9546460950,40100,40100,40100,40100,0
20240627,160600,9546460950,40100,40100,40100,40100,0
20240627,160500,9546460950,40100,40100,40100,40100,0
20240627,160400,9546460950,40100,40100,40100,40100,0
20240627,160300,9546460950,40100,40100,40100,40100,0
20240627,160200,9546460950,40100,40100,40100,40100,0
20240627,160100,9546460950,40100,40100,40100,40100,0
20240627,160000,9546460950,40100,40100,40100,40100,0
20240627,155900,9546460950,40100,40100,40100,40100,0
20240627,155800,9546460950,40100,40100,40100,40100,0
20240627,155700,9546460950,40100,40100,40100,40100,0
20240627,155600,9546460950,40100,40100,40100,40100,0
20240627,155500,9546460950,40100,40100,40100,40100,0
20240627,155400,9546460950,40100,40100,40100,40100,0
20240627,155300,9546460950,40100,40100,40100,40100,0
20240627,155200,9546460950,40100,40100,40100,40100,0
20240627,155100,9546460950,40100,40100,40100,40100,0
20240627,155000,9546460950,40100,40100,40100,40100,0
20240627,154900,9546460950,40100,40100,40100,40100,0
20240627,154800,9546460950,40100,40100,40100,40100,0
20240627,154700,9546460950,40100,40100,40100,40100,0
20240627,154600,9546460950,40100,40100,40100,40100,0
20240627,154500,9546460950,40100,40100,40100,40100,7745
20240627,154400,9546460950,40100,40100,40100,40100,0
20240627,154300,9546460950,40100,40100,40100,40100,0
20240627,154200,9546460950,40100,40100,40100,40100,0
20240627,154100,9546460950,40100,40100,40100,40100,0
20240627,154000,9546460950,40100,40100,40100,40100,0
20240627,153900,9546460950,40100,40100,40100,40100,0
20240627,153800,9546460950,40100,40100,40100,40100,0
20240627,153700,9546460950,40100,40100,40100,40100,0
20240627,153600,9546460950,40100,40100,40100,40100,0
20240627,153500,9546460950,40100,40100,40100,40100,0
20240627,153400,9546460950,40100,40100,40100,40100,0
20240627,153300,9546460950,40100,40100,40100,40100,0
20240627,153200,9546460950,40100,40100,40100,40100,0
20240627,153100,9546460950,40100,40100,40100,40100,0
20240627,153000,9546460950,40100,40100,40100,40100,7745
20240627,152900,9235886450,40150,40150,40150,40150,0
20240627,152800,9235886450,40150,40150,40150,40150,0
20240627,152700,9235886450,40150,40150,40150,40150,0
20240627,152600,9235886450,40150,40150,40150,40150,0
20240627,152500,9235886450,40150,40150,40150,40150,0
20240627,152400,9235886450,40150,40150,40150,40150,0
20240627,152300,9235886450,40150,40150,40150,40150,0
20240627,152200,9235886450,40150,40150,40150,40150,0
20240627,152100,9235886450,40150,40150,40150,40150,0
20240627,152000,9235886450,40150,40150,40150,40150,0
20240627,151900,9235886450,40150,40150,40200,40100,542
20240627,151800,9214115750,40150,40150,40150,40100,467
20240627,151700,9195365850,40150,40100,40150,40100,1171
20240627,151600,9148383650,40100,40100,40100,40100,551
20240627,151500,9126288550,40100,40100,40150,40050,914
20240627,151400,9089627400,40100,40050,40100,40050,393
20240627,151300,9073887150,40050,40050,40100,40050,180
20240627,151200,9066673750,40050,40100,40150,40050,723
20240627,151100,9037681400,40100,40100,40150,40100,90
20240627,151000,9034071100,40100,40100,40150,40100,134
20240627,150900,9028694400,40100,40100,40150,40100,547
20240627,150800,9006759500,40050,40050,40100,40050,187
20240627,150700,8999267500,40050,40100,40150,40050,224
20240627,150600,8990284150,40100,40100,40150,40100,242
20240627,150500,8980579550,40100,40100,40150,40100,102
20240627,150400,8976488750,40100,40050,40150,40050,638
20240627,150300,8950897100,40050,40100,40100,40050,608
20240627,150200,8926518750,40100,40100,40150,40100,175
20240627,150100,8919500550,40100,40100,40150,40000,424
20240627,150000,8902517050,40100,40100,40200,40050,2399
20240627,145900,8806200250,40100,40050,40100,40050,94
20240627,145800,8802434450,40050,40050,40050,40050,220
20240627,145700,8793623450,40100,40100,40100,40050,55
20240627,145600,8791419600,40100,40200,40250,40100,311
20240627,145500,8778926100,40250,40200,40250,40150,468
20240627,145400,8760097350,40200,40250,40300,40200,194
20240627,145300,8752294300,40250,40200,40250,40200,761
20240627,145200,8721669550,40150,40050,40200,40050,3055
20240627,145100,8598994400,40050,40050,40100,39950,599
20240627,145000,8575016450,40000,40050,40100,40000,4155
20240627,144900,8408761850,40050,40100,40150,40050,174
20240627,144800,8401785450,40050,40100,40100,40050,568
20240627,144700,8379029850,40100,40050,40150,40050,818
20240627,144600,8346229350,40050,40050,40050,40050,88
20240627,144500,8342704950,40050,40050,40100,40050,113
20240627,144400,8338177700,40050,40050,40100,40050,73
20240627,144300,8335253350,40050,40050,40100,40000,815
20240627,144200,8302614650,40050,40050,40100,40050,158
20240627,144100,8296285700,40050,40050,40100,40050,196
20240627,144000,8288435500,40050,40050,40100,40050,408
20240627,143900,8272094350,40050,40050,40100,40050,878
20240627,143800,8236928650,40050,40050,40100,40050,127
20240627,143700,8231841700,40050,40050,40100,40050,133
20240627,143600,8226512550,40100,40000,40100,40000,353
20240627,143500,8212368000,40000,40000,40050,40000,78
20240627,143400,8209247950,40000,39950,40050,39950,868
20240627,143300,8174528700,40000,39950,40000,39950,316
20240627,143200,8161900700,39950,39950,39950,39950,124
20240627,143100,8156946900,39950,39950,40000,39950,187
20240627,143000,8149471600,39950,40000,40000,39950,549
20240627,142900,8127514800,40000,40000,40050,39950,126
20240627,142800,8122475500,39950,40000,40050,39950,298
20240627,142700,8110554500,40000,40000,40000,40000,418
20240627,142600,8093834500,40000,40000,40050,40000,71
20240627,142500,8090994200,40000,40000,40050,40000,465
20240627,142400,8072393150,40000,40000,40000,40000,297
20240627,142300,8060513150,40000,40050,40050,40000,604
20240627,142200,8036325850,40050,40050,40100,40050,324
20240627,142100,8023348600,40050,40050,40050,40050,23
20240627,142000,8022427450,40050,40100,40100,40050,111
20240627,141900,8017976550,40050,40100,40150,40050,1434
20240627,141800,7960471700,40100,40150,40150,40100,5
20240627,141700,7960271050,40150,40150,40150,40100,326
20240627,141600,7947183700,40150,40100,40150,40100,317
20240627,141500,7934457700,40100,40100,40150,40050,217
20240627,141400,7925756100,40100,40100,40100,40050,384
20240627,141300,7910359150,40050,40100,40100,40050,515
20240627,141200,7889731750,40050,40050,40100,40050,132
20240627,141100,7884445100,40050,40100,40100,40050,116
20240627,141000,7879798200,40100,40050,40100,40050,47
20240627,140900,7877913800,40100,40050,40100,40050,19
20240627,140800,7877152800,40100,40050,40100,40050,39
20240627,140700,7875589500,40050,40100,40100,40050,174
20240627,140600,7868614050,40100,40100,40150,40100,59
20240627,140500,7866248100,40100,40100,40150,40100,367
20240627,140400,7851518300,40150,40100,40150,40100,177
20240627,140300,7844420300,40100,40100,40150,40100,172
20240627,140200,7837518700,40100,40100,40150,40100,50
20240627,140100,7835512650,40100,40100,40150,40100,462
20240627,140000,7816986100,40100,40150,40150,40100,33
20240627,135900,7815661550,40100,40100,40150,40100,222
20240627,135800,7806756400,40100,40150,40150,40100,195
20240627,135700,7798936350,40150,40100,40150,40100,100
20240627,135600,7794925250,40150,40100,40150,40100,69
20240627,135500,7792158150,40100,40100,40150,40100,642
20240627,135400,7766413900,40100,40100,40150,40100,53
20240627,135300,7764287500,40150,40100,40150,40100,49
20240627,135200,7762322550,40150,40150,40150,40150,2
20240627,135100,7762242250,40100,40100,40150,40100,54
20240627,135000,7760075800,40100,40050,40100,40050,108
20240627,134900,7755746550,40050,40100,40100,40050,22
20240627,134800,7754865400,40100,40050,40150,40050,363
20240627,134700,7740308950,40050,40050,40100,40050,85
20240627,134600,7736900800,40050,40150,40150,40050,568
20240627,134500,7714142850,40100,40100,40150,40100,311
20240627,134400,7701671700,40100,40150,40150,40100,620
20240627,134300,7676778750,40200,40200,40200,40150,315
20240627,134200,7664125200,40150,40200,40200,40150,263
20240627,134100,7653555300,40150,40200,40200,40150,266
20240627,134000,7642872250,40200,40200,40200,40150,178
20240627,133900,7635717750,40200,40200,40250,40200,314
20240627,133800,7623094800,40250,40200,40250,40200,48
20240627,133700,7621163600,40200,40200,40300,40200,138
20240627,133600,7615605800,40250,40250,40250,40200,164
20240627,133500,7609005050,40200,40200,40250,40200,396
20240627,133400,7593067850,40250,40200,40250,40200,39
20240627,133300,7591498450,40200,40200,40250,40200,686
20240627,133200,7563890050,40200,40200,40250,40150,369
20240627,133100,7549055500,40200,40200,40250,40200,353
20240627,133000,7534864850,40200,40200,40250,40200,145
20240627,132900,7529035800,40200,40200,40250,40200,1198
20240627,132800,7480867150,40200,40250,40250,40150,917
20240627,132700,7444003200,40250,40100,40250,40100,948
20240627,132600,7405930750,40150,40150,40150,40100,976
20240627,132500,7366746550,40150,40100,40250,40100,1131
20240627,132400,7321312800,40100,40100,40100,40100,263
20240627,132300,7310766500,40100,40100,40150,40050,214
20240627,132200,7302184150,40100,40050,40100,40050,393
20240627,132100,7286427850,40100,39950,40100,39900,4290
20240627,132000,7114575600,39950,39900,39950,39900,1390
20240627,131900,7059051500,39900,39900,39950,39900,95
20240627,131800,7055260700,39900,39850,39900,39850,247
20240627,131700,7045408150,39900,39900,39900,39850,602
20240627,131600,7021392000,39900,39950,39950,39900,803
20240627,131500,6989352250,39900,39900,39950,39900,127
20240627,131400,6984283950,39900,39900,39900,39900,113
20240627,131300,6979775250,39900,39950,39950,39900,301
20240627,131200,6967760350,39950,39950,40000,39900,148
20240627,131100,6961850150,39950,39900,39950,39900,1549
20240627,131000,6899970750,39900,39900,39950,39900,129
20240627,130900,6894821900,39900,39900,39950,39900,209
20240627,130800,6886478850,39900,39900,39950,39900,138
20240627,130700,6880969200,39950,39950,39950,39900,62
20240627,130600,6878493000,39900,39950,39950,39900,136
20240627,130500,6873060050,39950,39900,39950,39900,44
20240627,130400,6871302350,39900,39900,39950,39900,59
20240627,130300,6868947850,39950,39900,39950,39900,134
20240627,130200,6863598150,39900,39900,39950,39900,8
20240627,130100,6863278900,39950,39900,39950,39900,195
20240627,130000,6855495300,39950,39900,39950,39900,11
20240627,125900,6855056350,39900,39950,39950,39900,52
20240627,125800,6852979200,39900,39950,39950,39900,52
20240627,125700,6850901850,39900,39900,39900,39850,1095
20240627,125600,6807211450,39850,39850,39900,39850,33
20240627,125500,6805895000,39900,39900,39950,39850,1361
20240627,125400,6751589900,39900,39950,39950,39900,111
20240627,125300,6747160650,39950,39900,39950,39900,47
20240627,125200,6745283200,39950,39900,39950,39900,69
20240627,125100,6742527250,39900,39900,39900,39900,168
20240627,125000,6735824050,39900,39950,39950,39900,45
20240627,124900,6734026450,39950,39950,39950,39950,28
20240627,124800,6732907850,39950,39900,39950,39850,858
20240627,124700,6698672850,39900,39900,39900,39850,71
20240627,124600,6695840050,39850,39850,39900,39850,8
20240627,124500,6695521100,39850,39850,39850,39850,5
20240627,124400,6695321850,39900,39900,39900,39900,21
20240627,124300,6694483950,39900,39900,39900,39900,14
20240627,124200,6693925350,39900,39900,39900,39850,80
20240627,124100,6690737000,39900,39900,39900,39800,211
20240627,124000,6682326000,39900,39850,39900,39850,291
20240627,123900,6670728950,39850,39850,39850,39850,155
20240627,123800,6664552200,39850,39900,39900,39850,130
20240627,123700,6659370200,39850,39850,39900,39850,70
20240627,123600,6656579950,39850,39850,39850,39850,15
20240627,123500,6655982200,39850,39850,39900,39850,243
20240627,123400,6646297650,39850,39900,39900,39850,658
20240627,123300,6620075800,39850,39900,39900,39850,123
20240627,123200,6615168200,39850,39850,39850,39850,10
20240627,123100,6614769700,39850,39850,39850,39850,141
20240627,123000,6609150850,39900,39850,39900,39850,31
20240627,122900,6607914100,39900,39900,39900,39850,126
20240627,122800,6602892600,39900,39850,39950,39850,135
20240627,122700,6597506250,39850,39850,39900,39850,29
20240627,122600,6596349650,39850,39900,39900,39850,41
20240627,122500,6594714750,39900,39900,39950,39900,22
20240627,122400,6593836900,39900,39900,39950,39900,89
20240627,122300,6590284700,39900,39900,39900,39900,65
20240627,122200,6587691200,39900,39900,39900,39900,59
20240627,122100,6585337100,39950,39900,39950,39900,42
20240627,122000,6583660350,39950,39950,39950,39900,116
20240627,121900,6579030600,39950,39900,39950,39900,22
20240627,121800,6578152750,39950,39900,39950,39900,34
20240627,121700,6576794950,39900,39950,39950,39900,125
20240627,121600,6571802950,39900,39950,39950,39900,33
20240627,121500,6570485200,39900,39900,39950,39900,140
20240627,121400,6564897950,39900,39850,39950,39800,2909
20240627,121300,6449088150,39800,39800,39850,39800,487
20240627,121200,6429699500,39800,39750,39800,39750,2588
20240627,121100,6326697200,39750,39850,39850,39750,3061
20240627,121000,6204869600,39850,39850,39850,39800,46
20240627,120900,6203037550,39850,39850,39850,39850,271
20240627,120800,6192238200,39850,39850,39850,39850,42
20240627,120700,6190564500,39900,39850,39900,39850,848
20240627,120600,6156770700,39850,39900,39900,39850,3294
20240627,120500,6025503000,39850,39900,39900,39850,411
20240627,120400,6009104850,39900,39850,39900,39850,28
20240627,120300,6007988000,39850,39900,39900,39850,205
20240627,120200,5999812000,39900,39900,39900,39900,362
20240627,120100,5985368200,39900,39900,39900,39850,232
20240627,120000,5976111550,39900,39850,39900,39850,742
20240627,115900,5946506300,39850,39900,39900,39850,123
20240627,115800,5941602450,39900,39850,39900,39850,153
20240627,115700,5935498250,39850,39900,39900,39850,80
20240627,115600,5932307300,39850,39900,39900,39850,73
20240627,115500,5929395750,39850,39850,39900,39850,159
20240627,115400,5923053350,39850,39850,39900,39850,23
20240627,115300,5922136200,39850,39850,39900,39850,43
20240627,115200,5920421400,39900,39900,39900,39850,35
20240627,115100,5919025550,39900,39850,39950,39850,73
20240627,115000,5916115950,39850,39850,39900,39850,353
20240627,114900,5902031850,39850,39850,39900,39850,28
20240627,114800,5900915350,39850,39900,39900,39850,63
20240627,114700,5898402150,39850,39900,39900,39850,75
20240627,114600,5895411750,39850,39900,39900,39850,12
20240627,114500,5894933300,39900,39900,39950,39850,92
20240627,114400,5891261650,39900,39900,39900,39900,89
20240627,114300,5887710550,39900,39900,39950,39900,166
20240627,114200,5881086150,39950,39900,39950,39850,35
20240627,114100,5879688200,39850,39850,39900,39850,20
20240627,114000,5878890700,39900,39900,39900,39850,98
20240627,113900,5874982500,39900,39850,39900,39850,510
20240627,113800,5854637500,39850,39850,39900,39850,45
20240627,113700,5852843450,39850,39900,39900,39850,558
20240627,113600,5830580050,39950,39900,39950,39900,102
20240627,113500,5826509200,39900,39900,39900,39900,275
20240627,113400,5815536700,39900,39900,39900,39900,85
20240627,113300,5812145200,39850,39850,39900,39850,55
20240627,113200,5809952900,39850,39900,39900,39850,48
20240627,113100,5808037900,39900,39900,39900,39850,227
20240627,113000,5798981600,39850,39850,39900,39850,61
20240627,112900,5796548550,39850,39850,39900,39850,359
20240627,112800,5782225450,39850,39850,39900,39850,135
20240627,112700,5776844600,39850,39850,39850,39850,111
20240627,112600,5772421250,39850,39850,39850,39850,35
20240627,112500,5771026500,39900,39850,39900,39850,431
20240627,112400,5753850050,39850,39850,39850,39850,13
20240627,112300,5753332000,39850,39800,39900,39800,386
20240627,112200,5737949950,39850,39850,39850,39800,1519
20240627,112100,5677418200,39850,39850,39900,39850,217
20240627,112000,5668767500,39850,39850,39850,39850,212
20240627,111900,5660319300,39900,39900,39900,39850,102
20240627,111800,5656253600,39900,39900,39900,39850,1325
20240627,111700,5603386350,39900,39900,39950,39900,72
20240627,111600,5600512450,39900,39950,39950,39900,202
20240627,111500,5592449950,39900,39900,39950,39900,22
20240627,111400,5591571650,39900,39900,39950,39900,34
20240627,111300,5590214050,39900,39900,39950,39900,119
20240627,111200,5585463700,39900,39950,39950,39900,184
20240627,111100,5578113450,39950,39900,39950,39900,934
20240627,111000,5540807450,39900,39900,39950,39900,115
20240627,110900,5536218650,39900,39900,39900,39850,107
20240627,110800,5531950350,39850,39850,39900,39800,583
20240627,110700,5508725300,39850,39850,39850,39850,257
20240627,110600,5498483850,39850,39850,39850,39800,238
20240627,110500,5488999900,39800,39800,39850,39800,586
20240627,110400,5465655200,39750,39800,39850,39750,2537
20240627,110300,5364684100,39850,39800,39850,39800,617
20240627,110200,5340127250,39800,39850,39850,39800,1269
20240627,110100,5289557750,39850,39850,39900,39850,255
20240627,110000,5279395800,39900,39900,39950,39900,577
20240627,105900,5256372350,39900,39900,39900,39900,1752
20240627,105800,5186467550,39900,40000,40000,39900,1851
20240627,105700,5112519300,40000,40000,40000,39950,41
20240627,105600,5110879550,39950,40000,40000,39950,254
20240627,105500,5100729050,39950,39950,40000,39950,809
20240627,105400,5068379300,39950,39950,40000,39950,19
20240627,105300,5067619650,39950,40000,40000,39950,82
20240627,105200,5064340450,40000,40000,40000,39950,462
20240627,105100,5045876300,39950,40000,40000,39950,42
20240627,105000,5044198100,39950,39950,40050,39950,44
20240627,104900,5042438200,39950,40000,40050,39950,1839
20240627,104800,4968879700,40000,40050,40100,40000,328
20240627,104700,4955748250,40100,40100,40100,40050,86
20240627,104600,4952300500,40100,40100,40100,40050,42
20240627,104500,4950617300,40100,40100,40100,40050,29
20240627,104400,4949454650,40050,40100,40100,40050,44
20240627,104300,4947691050,40100,40050,40100,40050,174
20240627,104200,4940714350,40050,40050,40100,40050,115
20240627,104100,4936108350,40050,40100,40100,40000,2362
20240627,104000,4841556600,40050,40050,40100,40050,824
20240627,103900,4808554650,40000,40050,40050,40000,297
20240627,103800,4796674150,40050,40000,40050,40000,178
20240627,103700,4789552800,40000,40000,40050,40000,82
20240627,103600,4786271600,40050,40050,40050,40050,29
20240627,103500,4785110150,40000,40050,40050,40000,148
20240627,103400,4779184050,40050,40050,40050,40000,16
20240627,103300,4778543550,40000,40000,40000,39950,529
20240627,103200,4757399050,40000,40000,40050,39950,456
20240627,103100,4739158900,40050,40000,40050,39950,272
20240627,103000,4728278850,40000,39950,40000,39950,58
20240627,102900,4725959100,40000,40100,40100,39950,2410
20240627,102800,4629527300,40050,40100,40100,40050,40
20240627,102700,4627924550,40100,40100,40100,40050,50
20240627,102600,4625919700,40050,40100,40100,40050,62
20240627,102500,4623434150,40050,40100,40100,40050,267
20240627,102400,4612740200,40100,40100,40100,40050,718
20240627,102300,4583957700,40050,40100,40100,40050,404
20240627,102200,4567760100,40100,40200,40200,40050,3030
20240627,102100,4446266200,40200,40200,40200,40200,56
20240627,102000,4444015000,40200,40150,40200,40150,87
20240627,101900,4440520900,40150,40150,40250,40100,286
20240627,101800,4429037550,40150,40200,40200,40150,74
20240627,101700,4426065900,40150,40150,40200,40150,171
20240627,101600,4419200000,40150,40150,40150,40100,202
20240627,101500,4411089950,40200,40150,40200,40150,15
20240627,101400,4410487200,40150,40200,40200,40150,129
20240627,101300,4405303900,40200,40200,40200,40150,240
20240627,101200,4395667300,40200,40200,40200,40150,244
20240627,101100,4385870250,40200,40300,40300,40150,1103
20240627,101000,4341528450,40300,40250,40300,40250,377
20240627,100900,4326349350,40300,40300,40300,40200,454
20240627,100800,4308065450,40300,40200,40300,40200,454
20240627,100700,4289773000,40200,40150,40250,40100,1338
20240627,100600,4235997550,40100,40100,40150,40100,234
20240627,100500,4226604050,40100,40100,40150,40050,373
20240627,100400,4211638400,40100,40100,40100,40050,257
20240627,100300,4201340250,40050,40100,40150,40050,320
20240627,100200,4188511950,40050,40100,40150,40000,926
20240627,100100,4151445650,40100,40150,40150,40100,113
20240627,100000,4146910600,40100,40150,40150,40000,4010
20240627,095900,3986412550,40150,40100,40200,40050,1424
20240627,095800,3929295350,40100,40200,40200,40100,530
20240627,095700,3908009900,40200,40150,40200,40000,3786
20240627,095600,3756235900,40200,40200,40250,40200,639
20240627,095500,3730542600,40200,40150,40200,40150,155
20240627,095400,3724312700,40200,40150,40200,40100,212
20240627,095300,3715800900,40100,40200,40200,40100,354
20240627,095200,3701587150,40200,40200,40200,40050,1091
20240627,095100,3657776250,40250,40150,40250,40050,272
20240627,095000,3646861700,40200,40200,40250,40100,147
20240627,094900,3640954750,40100,40200,40250,40000,4073
20240627,094800,3477559150,40150,40100,40200,40050,5858
20240627,094700,3242636450,40100,40100,40100,40050,386
20240627,094600,3227166300,40050,40050,40100,40050,316
20240627,094500,3214498600,40100,40000,40100,40000,695
20240627,094400,3186671650,40000,40000,40000,39950,144
20240627,094300,3180912550,40000,40100,40100,39950,329
20240627,094200,3167749650,40100,40050,40100,39950,262
20240627,094100,3157259800,40100,39950,40100,39950,835
20240627,094000,3123819550,40050,39950,40050,39850,1026
20240627,093900,3082823600,40000,39950,40000,39850,1183
20240627,093800,3035523850,39950,39900,40000,39850,1231
20240627,093700,2986364350,39950,39950,39950,39800,2922
20240627,093600,2869848200,39950,40050,40050,39950,618
20240627,093500,2845126050,40050,40000,40050,39950,774
20240627,093400,2814166450,40000,39950,40000,39950,140
20240627,093300,2808567600,39950,40000,40000,39950,639
20240627,093200,2783024300,40000,40050,40050,40000,90
20240627,093100,2779423650,40000,40000,40050,40000,560
20240627,093000,2757006150,40050,40000,40050,39950,407
20240627,092900,2740725950,40000,39950,40000,39950,1514
20240627,092800,2680181050,39950,39950,39950,39900,144
20240627,092700,2674431050,39950,39900,39950,39850,153
20240627,092600,2668331150,39900,39800,39900,39750,1269
20240627,092500,2617816200,39750,39850,39900,39750,2600
20240627,092400,2514243350,39850,39950,40000,39850,2707
20240627,092300,2406155850,39950,39950,40000,39950,285
20240627,092200,2394764050,40000,40050,40050,39950,547
20240627,092100,2372879350,40050,40050,40150,40000,440
20240627,092000,2355256800,40050,40100,40150,40000,1979
20240627,091900,2275972400,40100,40150,40200,40050,633
20240627,091800,2250569200,40150,40400,40400,40150,2500
20240627,091700,2149813600,40400,40500,40500,40400,1469
20240627,091600,2090402200,40500,40500,40550,40350,4355
20240627,091500,1914223100,40500,40450,40500,40450,2809
20240627,091400,1800575000,40500,40450,40500,40350,2891
20240627,091300,1683650700,40400,40300,40500,40200,5544
20240627,091200,1460026800,40300,40000,40350,40000,3007
20240627,091100,1339089900,40000,40000,40000,39950,1235
20240627,091000,1289742450,40000,40000,40050,39900,177
20240627,090900,1282659600,39800,39850,40050,39800,2837
20240627,090800,1169377500,39850,39800,39900,39800,1266
20240627,090700,1118930200,39800,39800,39850,39750,1221
20240627,090600,1070350400,39800,39750,39800,39700,335
20240627,090500,1057032450,39750,39900,39900,39700,2727
20240627,090400,948524350,39900,39800,39900,39800,288
20240627,090300,937045650,39800,39800,39850,39750,1820
20240627,090200,864565650,39750,39750,39800,39650,13097
20240627,090100,344540000,39800,39900,39950,39750,1984
20240627,090000,265543650,39900,39850,40100,39850,6546