KissMeData/084370/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,200100,9557791050,49650,49650,49650,49650,6949
20240628,200000,9557791050,49650,49650,49650,49650,0
20240628,195900,9557791050,49650,49650,49650,49650,0
20240628,195800,9557791050,49650,49650,49650,49650,0
20240628,195700,9557791050,49650,49650,49650,49650,0
20240628,195600,9557791050,49650,49650,49650,49650,0
20240628,195500,9557791050,49650,49650,49650,49650,0
20240628,195400,9557791050,49650,49650,49650,49650,0
20240628,195300,9557791050,49650,49650,49650,49650,0
20240628,195200,9557791050,49650,49650,49650,49650,0
20240628,195100,9557791050,49650,49650,49650,49650,0
20240628,195000,9557791050,49650,49650,49650,49650,0
20240628,194900,9557791050,49650,49650,49650,49650,0
20240628,194800,9557791050,49650,49650,49650,49650,0
20240628,194700,9557791050,49650,49650,49650,49650,0
20240628,194600,9557791050,49650,49650,49650,49650,0
20240628,194500,9557791050,49650,49650,49650,49650,0
20240628,194400,9557791050,49650,49650,49650,49650,0
20240628,194300,9557791050,49650,49650,49650,49650,0
20240628,194200,9557791050,49650,49650,49650,49650,0
20240628,194100,9557791050,49650,49650,49650,49650,0
20240628,194000,9557791050,49650,49650,49650,49650,0
20240628,193900,9557791050,49650,49650,49650,49650,0
20240628,193800,9557791050,49650,49650,49650,49650,0
20240628,193700,9557791050,49650,49650,49650,49650,0
20240628,193600,9557791050,49650,49650,49650,49650,0
20240628,193500,9557791050,49650,49650,49650,49650,0
20240628,193400,9557791050,49650,49650,49650,49650,0
20240628,193300,9557791050,49650,49650,49650,49650,0
20240628,193200,9557791050,49650,49650,49650,49650,0
20240628,193100,9557791050,49650,49650,49650,49650,6949
20240628,193000,9557791050,49650,49650,49650,49650,0
20240628,192900,9557791050,49650,49650,49650,49650,0
20240628,192800,9557791050,49650,49650,49650,49650,0
20240628,192700,9557791050,49650,49650,49650,49650,0
20240628,192600,9557791050,49650,49650,49650,49650,0
20240628,192500,9557791050,49650,49650,49650,49650,0
20240628,192400,9557791050,49650,49650,49650,49650,0
20240628,192300,9557791050,49650,49650,49650,49650,0
20240628,192200,9557791050,49650,49650,49650,49650,0
20240628,192100,9557791050,49650,49650,49650,49650,0
20240628,192000,9557791050,49650,49650,49650,49650,0
20240628,191900,9557791050,49650,49650,49650,49650,0
20240628,191800,9557791050,49650,49650,49650,49650,0
20240628,191700,9557791050,49650,49650,49650,49650,0
20240628,191600,9557791050,49650,49650,49650,49650,0
20240628,191500,9557791050,49650,49650,49650,49650,0
20240628,191400,9557791050,49650,49650,49650,49650,0
20240628,191300,9557791050,49650,49650,49650,49650,0
20240628,191200,9557791050,49650,49650,49650,49650,0
20240628,191100,9557791050,49650,49650,49650,49650,0
20240628,191000,9557791050,49650,49650,49650,49650,0
20240628,190900,9557791050,49650,49650,49650,49650,0
20240628,190800,9557791050,49650,49650,49650,49650,0
20240628,190700,9557791050,49650,49650,49650,49650,0
20240628,190600,9557791050,49650,49650,49650,49650,0
20240628,190500,9557791050,49650,49650,49650,49650,0
20240628,190400,9557791050,49650,49650,49650,49650,0
20240628,190300,9557791050,49650,49650,49650,49650,0
20240628,190200,9557791050,49650,49650,49650,49650,0
20240628,190100,9557791050,49650,49650,49650,49650,6949
20240628,190000,9557791050,49650,49650,49650,49650,0
20240628,185900,9557791050,49650,49650,49650,49650,0
20240628,185800,9557791050,49650,49650,49650,49650,0
20240628,185700,9557791050,49650,49650,49650,49650,0
20240628,185600,9557791050,49650,49650,49650,49650,0
20240628,185500,9557791050,49650,49650,49650,49650,0
20240628,185400,9557791050,49650,49650,49650,49650,0
20240628,185300,9557791050,49650,49650,49650,49650,0
20240628,185200,9557791050,49650,49650,49650,49650,0
20240628,185100,9557791050,49650,49650,49650,49650,0
20240628,185000,9557791050,49650,49650,49650,49650,0
20240628,184900,9557791050,49650,49650,49650,49650,0
20240628,184800,9557791050,49650,49650,49650,49650,0
20240628,184700,9557791050,49650,49650,49650,49650,0
20240628,184600,9557791050,49650,49650,49650,49650,0
20240628,184500,9557791050,49650,49650,49650,49650,0
20240628,184400,9557791050,49650,49650,49650,49650,0
20240628,184300,9557791050,49650,49650,49650,49650,0
20240628,184200,9557791050,49650,49650,49650,49650,0
20240628,184100,9557791050,49650,49650,49650,49650,0
20240628,184000,9557791050,49650,49650,49650,49650,0
20240628,183900,9557791050,49650,49650,49650,49650,0
20240628,183800,9557791050,49650,49650,49650,49650,0
20240628,183700,9557791050,49650,49650,49650,49650,0
20240628,183600,9557791050,49650,49650,49650,49650,0
20240628,183500,9557791050,49650,49650,49650,49650,0
20240628,183400,9557791050,49650,49650,49650,49650,0
20240628,183300,9557791050,49650,49650,49650,49650,0
20240628,183200,9557791050,49650,49650,49650,49650,0
20240628,183100,9557791050,49650,49650,49650,49650,6949
20240628,183000,9557791050,49650,49650,49650,49650,0
20240628,182900,9557791050,49650,49650,49650,49650,0
20240628,182800,9557791050,49650,49650,49650,49650,0
20240628,182700,9557791050,49650,49650,49650,49650,0
20240628,182600,9557791050,49650,49650,49650,49650,0
20240628,182500,9557791050,49650,49650,49650,49650,0
20240628,182400,9557791050,49650,49650,49650,49650,0
20240628,182300,9557791050,49650,49650,49650,49650,0
20240628,182200,9557791050,49650,49650,49650,49650,0
20240628,182100,9557791050,49650,49650,49650,49650,0
20240628,182000,9557791050,49650,49650,49650,49650,0
20240628,181900,9557791050,49650,49650,49650,49650,0
20240628,181800,9557791050,49650,49650,49650,49650,0
20240628,181700,9557791050,49650,49650,49650,49650,0
20240628,181600,9557791050,49650,49650,49650,49650,0
20240628,181500,9557791050,49650,49650,49650,49650,0
20240628,181400,9557791050,49650,49650,49650,49650,0
20240628,181300,9557791050,49650,49650,49650,49650,0
20240628,181200,9557791050,49650,49650,49650,49650,0
20240628,181100,9557791050,49650,49650,49650,49650,0
20240628,181000,9557791050,49650,49650,49650,49650,0
20240628,180900,9557791050,49650,49650,49650,49650,0
20240628,180800,9557791050,49650,49650,49650,49650,0
20240628,180700,9557791050,49650,49650,49650,49650,0
20240628,180600,9557791050,49650,49650,49650,49650,0
20240628,180500,9557791050,49650,49650,49650,49650,0
20240628,180400,9557791050,49650,49650,49650,49650,0
20240628,180300,9557791050,49650,49650,49650,49650,0
20240628,180200,9557791050,49650,49650,49650,49650,0
20240628,180100,9557791050,49650,49650,49650,49650,6949
20240628,180000,9557791050,49650,49650,49650,49650,0
20240628,175900,9557791050,49650,49650,49650,49650,0
20240628,175800,9557791050,49650,49650,49650,49650,0
20240628,175700,9557791050,49650,49650,49650,49650,0
20240628,175600,9557791050,49650,49650,49650,49650,0
20240628,175500,9557791050,49650,49650,49650,49650,0
20240628,175400,9557791050,49650,49650,49650,49650,0
20240628,175300,9557791050,49650,49650,49650,49650,0
20240628,175200,9557791050,49650,49650,49650,49650,0
20240628,175100,9557791050,49650,49650,49650,49650,0
20240628,175000,9557791050,49650,49650,49650,49650,0
20240628,174900,9557791050,49650,49650,49650,49650,0
20240628,174800,9557791050,49650,49650,49650,49650,0
20240628,174700,9557791050,49650,49650,49650,49650,0
20240628,174600,9557791050,49650,49650,49650,49650,0
20240628,174500,9557791050,49650,49650,49650,49650,0
20240628,174400,9557791050,49650,49650,49650,49650,0
20240628,174300,9557791050,49650,49650,49650,49650,0
20240628,174200,9557791050,49650,49650,49650,49650,0
20240628,174100,9557791050,49650,49650,49650,49650,0
20240628,174000,9557791050,49650,49650,49650,49650,0
20240628,173900,9557791050,49650,49650,49650,49650,0
20240628,173800,9557791050,49650,49650,49650,49650,0
20240628,173700,9557791050,49650,49650,49650,49650,0
20240628,173600,9557791050,49650,49650,49650,49650,0
20240628,173500,9557791050,49650,49650,49650,49650,0
20240628,173400,9557791050,49650,49650,49650,49650,0
20240628,173300,9557791050,49650,49650,49650,49650,0
20240628,173200,9557791050,49650,49650,49650,49650,0
20240628,173100,9557791050,49650,49650,49650,49650,6949
20240628,173000,9557791050,49650,49650,49650,49650,0
20240628,172900,9557791050,49650,49650,49650,49650,0
20240628,172800,9557791050,49650,49650,49650,49650,0
20240628,172700,9557791050,49650,49650,49650,49650,0
20240628,172600,9557791050,49650,49650,49650,49650,0
20240628,172500,9557791050,49650,49650,49650,49650,0
20240628,172400,9557791050,49650,49650,49650,49650,0
20240628,172300,9557791050,49650,49650,49650,49650,0
20240628,172200,9557791050,49650,49650,49650,49650,0
20240628,172100,9557791050,49650,49650,49650,49650,0
20240628,172000,9557791050,49650,49650,49650,49650,0
20240628,171900,9557791050,49650,49650,49650,49650,0
20240628,171800,9557791050,49650,49650,49650,49650,0
20240628,171700,9557791050,49650,49650,49650,49650,0
20240628,171600,9557791050,49650,49650,49650,49650,0
20240628,171500,9557791050,49650,49650,49650,49650,0
20240628,171400,9557791050,49650,49650,49650,49650,0
20240628,171300,9557791050,49650,49650,49650,49650,0
20240628,171200,9557791050,49650,49650,49650,49650,0
20240628,171100,9557791050,49650,49650,49650,49650,0
20240628,171000,9557791050,49650,49650,49650,49650,0
20240628,170900,9557791050,49650,49650,49650,49650,0
20240628,170800,9557791050,49650,49650,49650,49650,0
20240628,170700,9557791050,49650,49650,49650,49650,0
20240628,170600,9557791050,49650,49650,49650,49650,0
20240628,170500,9557791050,49650,49650,49650,49650,0
20240628,170400,9557791050,49650,49650,49650,49650,0
20240628,170300,9557791050,49650,49650,49650,49650,0
20240628,170200,9557791050,49650,49650,49650,49650,0
20240628,170100,9557791050,49650,49650,49650,49650,6949
20240628,170000,9557791050,49650,49650,49650,49650,0
20240628,165900,9557791050,49650,49650,49650,49650,0
20240628,165800,9557791050,49650,49650,49650,49650,0
20240628,165700,9557791050,49650,49650,49650,49650,0
20240628,165600,9557791050,49650,49650,49650,49650,0
20240628,165500,9557791050,49650,49650,49650,49650,0
20240628,165400,9557791050,49650,49650,49650,49650,0
20240628,165300,9557791050,49650,49650,49650,49650,0
20240628,165200,9557791050,49650,49650,49650,49650,0
20240628,165100,9557791050,49650,49650,49650,49650,0
20240628,165000,9557791050,49650,49650,49650,49650,0
20240628,164900,9557791050,49650,49650,49650,49650,0
20240628,164800,9557791050,49650,49650,49650,49650,0
20240628,164700,9557791050,49650,49650,49650,49650,0
20240628,164600,9557791050,49650,49650,49650,49650,0
20240628,164500,9557791050,49650,49650,49650,49650,0
20240628,164400,9557791050,49650,49650,49650,49650,0
20240628,164300,9557791050,49650,49650,49650,49650,0
20240628,164200,9557791050,49650,49650,49650,49650,0
20240628,164100,9557791050,49650,49650,49650,49650,0
20240628,164000,9557791050,49650,49650,49650,49650,0
20240628,163900,9557791050,49650,49650,49650,49650,0
20240628,163800,9557791050,49650,49650,49650,49650,0
20240628,163700,9557791050,49650,49650,49650,49650,0
20240628,163600,9557791050,49650,49650,49650,49650,0
20240628,163500,9557791050,49650,49650,49650,49650,0
20240628,163400,9557791050,49650,49650,49650,49650,0
20240628,163300,9557791050,49650,49650,49650,49650,0
20240628,163200,9557791050,49650,49650,49650,49650,0
20240628,163100,9557791050,49650,49650,49650,49650,6949
20240628,163000,9557791050,49650,49650,49650,49650,0
20240628,162900,9557791050,49650,49650,49650,49650,0
20240628,162800,9557791050,49650,49650,49650,49650,0
20240628,162700,9557791050,49650,49650,49650,49650,0
20240628,162600,9557791050,49650,49650,49650,49650,0
20240628,162500,9557791050,49650,49650,49650,49650,0
20240628,162400,9557791050,49650,49650,49650,49650,0
20240628,162300,9557791050,49650,49650,49650,49650,0
20240628,162200,9557791050,49650,49650,49650,49650,0
20240628,162100,9557791050,49650,49650,49650,49650,0
20240628,162000,9557791050,49650,49650,49650,49650,0
20240628,161900,9557791050,49650,49650,49650,49650,0
20240628,161800,9557791050,49650,49650,49650,49650,0
20240628,161700,9557791050,49650,49650,49650,49650,0
20240628,161600,9557791050,49650,49650,49650,49650,0
20240628,161500,9557791050,49650,49650,49650,49650,0
20240628,161400,9557791050,49650,49650,49650,49650,0
20240628,161300,9557791050,49650,49650,49650,49650,0
20240628,161200,9557791050,49650,49650,49650,49650,0
20240628,161100,9557791050,49650,49650,49650,49650,0
20240628,161000,9557791050,49650,49650,49650,49650,0
20240628,160900,9557791050,49650,49650,49650,49650,0
20240628,160800,9557791050,49650,49650,49650,49650,0
20240628,160700,9557791050,49650,49650,49650,49650,0
20240628,160600,9557791050,49650,49650,49650,49650,0
20240628,160500,9557791050,49650,49650,49650,49650,0
20240628,160400,9557791050,49650,49650,49650,49650,0
20240628,160300,9557791050,49650,49650,49650,49650,0
20240628,160200,9557791050,49650,49650,49650,49650,0
20240628,160100,9557791050,49650,49650,49650,49650,6949
20240628,160000,9557791050,49650,49650,49650,49650,0
20240628,155900,9557791050,49650,49650,49650,49650,0
20240628,155800,9557791050,49650,49650,49650,49650,0
20240628,155700,9557791050,49650,49650,49650,49650,0
20240628,155600,9557791050,49650,49650,49650,49650,0
20240628,155500,9557791050,49650,49650,49650,49650,0
20240628,155400,9557791050,49650,49650,49650,49650,0
20240628,155300,9557791050,49650,49650,49650,49650,0
20240628,155200,9557791050,49650,49650,49650,49650,0
20240628,155100,9557791050,49650,49650,49650,49650,0
20240628,155000,9557791050,49650,49650,49650,49650,0
20240628,154900,9557791050,49650,49650,49650,49650,0
20240628,154800,9557791050,49650,49650,49650,49650,0
20240628,154700,9557791050,49650,49650,49650,49650,0
20240628,154600,9557791050,49650,49650,49650,49650,0
20240628,154500,9557791050,49650,49650,49650,49650,0
20240628,154400,9557791050,49650,49650,49650,49650,0
20240628,154300,9557791050,49650,49650,49650,49650,0
20240628,154200,9557791050,49650,49650,49650,49650,0
20240628,154100,9557791050,49650,49650,49650,49650,0
20240628,154000,9557791050,49650,49650,49650,49650,0
20240628,153900,9557791050,49650,49650,49650,49650,0
20240628,153800,9557791050,49650,49650,49650,49650,0
20240628,153700,9557791050,49650,49650,49650,49650,0
20240628,153600,9557791050,49650,49650,49650,49650,0
20240628,153500,9557791050,49650,49650,49650,49650,0
20240628,153400,9557791050,49650,49650,49650,49650,0
20240628,153300,9557791050,49650,49650,49650,49650,0
20240628,153200,9557791050,49650,49650,49650,49650,0
20240628,153100,9557791050,49650,49650,49650,49650,6949
20240628,153000,9557791050,49650,49650,49650,49650,6949
20240628,152900,9212773200,49600,49600,49600,49600,0
20240628,152800,9212773200,49600,49600,49600,49600,0
20240628,152700,9212773200,49600,49600,49600,49600,0
20240628,152600,9212773200,49600,49600,49600,49600,0
20240628,152500,9212773200,49600,49600,49600,49600,0
20240628,152400,9212773200,49600,49600,49600,49600,0
20240628,152300,9212773200,49600,49600,49600,49600,0
20240628,152200,9212773200,49600,49600,49600,49600,0
20240628,152100,9212773200,49600,49600,49600,49600,0
20240628,152000,9212773200,49600,49600,49600,49600,0
20240628,151900,9212773200,49600,49650,49700,49600,878
20240628,151800,9169205750,49600,49650,49650,49600,1289
20240628,151700,9105215300,49650,49700,49700,49650,1350
20240628,151600,9038184750,49650,49700,49700,49650,309
20240628,151500,9022835150,49650,49750,49750,49650,1804
20240628,151400,8933146350,49800,49750,49800,49750,266
20240628,151300,8919911900,49750,49750,49800,49700,516
20240628,151200,8894233000,49750,49750,49750,49700,587
20240628,151100,8865037600,49750,49800,49800,49750,1094
20240628,151000,8810608350,49750,49750,49750,49700,814
20240628,150900,8770121050,49750,49850,49850,49750,632
20240628,150800,8738662600,49800,49900,49900,49800,983
20240628,150700,8689623100,49900,49800,49900,49800,421
20240628,150600,8668619500,49850,50000,50000,49850,2323
20240628,150500,8552648700,50000,50000,50000,50000,151
20240628,150400,8545098700,50000,50100,50100,50000,180
20240628,150300,8536083800,50000,50000,50000,49950,522
20240628,150200,8509984700,49950,49950,49950,49950,14
20240628,150100,8509285400,49950,49950,49950,49950,22
20240628,150000,8508186500,49950,49950,50000,49950,91
20240628,145900,8503638000,49950,49950,50000,49950,81
20240628,145800,8499591550,49950,50000,50000,49950,152
20240628,145700,8491996700,49950,50000,50000,49950,181
20240628,145600,8482951900,50000,50000,50000,49950,126
20240628,145500,8476652600,50000,49950,50000,49950,120
20240628,145400,8470654400,49950,50000,50000,49950,74
20240628,145300,8466956600,49950,50000,50000,49950,102
20240628,145200,8461860450,49950,50000,50000,49950,124
20240628,145100,8455663650,50000,49950,50000,49950,137
20240628,145000,8448819350,49950,50000,50000,49950,436
20240628,144900,8427022950,50000,49950,50000,49950,43
20240628,144800,8424874150,49950,49950,50000,49950,57
20240628,144700,8422025050,49950,50000,50000,49950,313
20240628,144600,8406386400,50000,50000,50000,49950,85
20240628,144500,8402137850,50000,50000,50100,50000,854
20240628,144400,8359434950,50000,50000,50100,50000,177
20240628,144300,8350579250,50000,50100,50100,50000,64
20240628,144200,8347376150,50000,50000,50000,49950,222
20240628,144100,8336277800,50000,50000,50000,49950,88
20240628,144000,8331879250,50000,50100,50100,49950,1446
20240628,143900,8259594550,50000,50100,50100,50000,69
20240628,143800,8256142750,50000,50100,50100,50000,145
20240628,143700,8248885150,50000,50100,50100,50000,63
20240628,143600,8245732750,50000,50100,50100,50000,116
20240628,143500,8239926150,50100,50100,50100,50000,133
20240628,143400,8233269250,50100,50000,50100,50000,117
20240628,143300,8227418450,50000,50000,50100,50000,94
20240628,143200,8222716650,49950,50000,50000,49950,95
20240628,143100,8217968150,50000,50000,50100,50000,326
20240628,143000,8201666050,49950,50000,50000,49950,159
20240628,142900,8193720850,50000,50000,50000,49950,108
20240628,142800,8188322350,50000,50000,50000,49950,39
20240628,142700,8186373650,49950,50100,50100,49950,282
20240628,142600,8172268800,50100,49950,50100,49950,25
20240628,142500,8171017700,49950,50000,50000,49950,254
20240628,142400,8158318400,50000,49950,50000,49950,71
20240628,142300,8154769750,49950,49950,50000,49950,118
20240628,142200,8148870750,49950,49950,50000,49950,104
20240628,142100,8143673000,49950,49950,50000,49950,69
20240628,142000,8140225000,49950,49900,49950,49850,197
20240628,141900,8130396500,49900,49850,49900,49800,171
20240628,141800,8121872150,49850,49900,49900,49800,87
20240628,141700,8117533850,49900,49800,50000,49750,2125
20240628,141600,8011383900,49750,49750,49800,49750,94
20240628,141500,8006706500,49750,49700,49750,49700,111
20240628,141400,8001187800,49700,49700,49750,49650,179
20240628,141300,7992291850,49700,49650,49700,49650,88
20240628,141200,7987920150,49650,49650,49700,49650,153
20240628,141100,7980322400,49650,49700,49700,49650,239
20240628,141000,7968450250,49700,49750,49750,49650,261
20240628,140900,7955478600,49700,49750,49800,49700,93
20240628,140800,7950851750,49750,49700,49800,49700,324
20240628,140700,7934744100,49700,49800,49800,49700,934
20240628,140600,7888261300,49800,50000,50000,49800,2135
20240628,140500,7781734850,50000,50100,50100,50000,1091
20240628,140400,7727180250,50000,50100,50200,50000,221
20240628,140300,7716116350,50100,50000,50100,50000,200
20240628,140200,7706113950,50000,50100,50100,50000,161
20240628,140100,7698048550,50100,50100,50100,50000,191
20240628,140000,7688488250,50100,50100,50200,50000,268
20240628,135900,7675068850,50000,50100,50100,50000,311
20240628,135800,7659491050,50100,50200,50200,50100,109
20240628,135700,7654025350,50200,50200,50200,50100,197
20240628,135600,7644148550,50200,50000,50200,50000,241
20240628,135500,7632075450,50000,50200,50200,50000,365
20240628,135400,7613783650,50100,50200,50200,50100,229
20240628,135300,7602304550,50200,50200,50200,50100,159
20240628,135200,7594331350,50200,50200,50200,50100,99
20240628,135100,7589369250,50100,50100,50200,50100,385
20240628,135000,7570069150,50100,50100,50200,50100,110
20240628,134900,7564556150,50100,50200,50200,50100,162
20240628,134800,7556436450,50100,50200,50200,50100,204
20240628,134700,7546207350,50200,50100,50200,50100,176
20240628,134600,7537384050,50100,50100,50100,50100,348
20240628,134500,7519949250,50100,50100,50200,50100,286
20240628,134400,7505618250,50100,50200,50200,50100,162
20240628,134300,7497498550,50100,50200,50200,50100,188
20240628,134200,7488073750,50200,50200,50200,50100,108
20240628,134100,7482659350,50100,50100,50200,50100,221
20240628,134000,7471585550,50100,50200,50200,50100,232
20240628,133900,7459947250,50200,50100,50200,50100,162
20240628,133800,7451829850,50000,50000,50100,50000,222
20240628,133700,7440719650,50000,50100,50100,50000,483
20240628,133600,7416523750,50100,50000,50100,50000,149
20240628,133500,7409066050,50000,50100,50100,50000,254
20240628,133400,7396342950,50000,50000,50100,50000,149
20240628,133300,7388887850,50000,49950,50100,49950,485
20240628,133200,7364645500,49950,49950,49950,49900,246
20240628,133100,7352359300,49950,49950,49950,49900,116
20240628,133000,7346567550,49950,49900,49950,49900,256
20240628,132900,7333791800,49900,50000,50000,49900,366
20240628,132800,7315510000,49950,49900,50000,49900,292
20240628,132700,7300924800,49900,49950,49950,49900,88
20240628,132600,7296530250,49950,49950,49950,49900,246
20240628,132500,7284251750,49950,49950,49950,49900,107
20240628,132400,7278909300,49900,49950,49950,49900,113
20240628,132300,7273266750,49950,49900,49950,49900,42
20240628,132200,7271170250,49900,49900,49950,49900,140
20240628,132100,7264183350,49900,49850,49900,49800,180
20240628,132000,7255210050,49800,49800,49850,49800,46
20240628,131900,7252918550,49800,49800,49800,49800,150
20240628,131800,7245448550,49800,49750,49850,49750,176
20240628,131700,7236686800,49750,49850,49850,49750,469
20240628,131600,7213329650,49850,49950,49950,49850,426
20240628,131500,7192066550,49950,50000,50000,49950,101
20240628,131400,7187017950,50000,50000,50000,49950,184
20240628,131300,7177818300,50000,50000,50100,50000,91
20240628,131200,7173266700,50000,50000,50000,50000,140
20240628,131100,7166266700,50000,50100,50100,50000,728
20240628,131000,7129844100,50000,50100,50100,50000,72
20240628,130900,7126242200,50000,50000,50100,50000,98
20240628,130800,7121336000,50000,50100,50100,50000,96
20240628,130700,7116528600,50100,50100,50100,50000,252
20240628,130600,7103924600,50000,50000,50100,50000,103
20240628,130500,7098769700,50000,49800,50200,49800,6656
20240628,130400,6765967650,49800,49850,49850,49800,101
20240628,130300,6760936500,49800,49800,49850,49800,175
20240628,130200,6752218100,49800,49750,49900,49750,666
20240628,130100,6719032250,49700,49750,49750,49700,113
20240628,130000,6713412500,49750,49700,49750,49700,126
20240628,125900,6707149250,49700,49700,49750,49700,39
20240628,125800,6705210800,49700,49700,49700,49700,117
20240628,125700,6699395900,49700,49750,49750,49700,1170
20240628,125600,6641245950,49700,49750,49750,49700,232
20240628,125500,6629707650,49750,49750,49800,49750,858
20240628,125400,6587015050,49800,49750,49800,49750,285
20240628,125300,6572823500,49750,49800,49800,49750,210
20240628,125200,6562366250,49800,49800,49800,49800,270
20240628,125100,6548920250,49800,49800,49800,49800,81
20240628,125000,6544886450,49800,49700,49850,49700,101
20240628,124900,6539857300,49800,49650,49800,49650,999
20240628,124800,6490184600,49650,49650,49700,49650,75
20240628,124700,6486460800,49650,49650,49700,49600,417
20240628,124600,6465758450,49650,49650,49700,49650,606
20240628,124500,6435665400,49650,49650,49650,49600,352
20240628,124400,6418194000,49650,49650,49700,49650,110
20240628,124300,6412731900,49650,49650,49650,49600,276
20240628,124200,6399029900,49650,49650,49700,49650,74
20240628,124100,6395355700,49650,49650,49700,49600,94
20240628,124000,6390688700,49650,49600,49650,49600,314
20240628,123900,6375099000,49600,49600,49600,49600,124
20240628,123800,6368948600,49600,49600,49650,49600,132
20240628,123700,6362401200,49600,49600,49650,49600,68
20240628,123600,6359028350,49650,49600,49650,49600,395
20240628,123500,6339436300,49650,49600,49650,49600,52
20240628,123400,6336856500,49600,49600,49650,49600,205
20240628,123300,6326688450,49600,49650,49650,49600,157
20240628,123200,6318897600,49650,49650,49650,49600,60
20240628,123100,6315920950,49650,49600,49650,49600,115
20240628,123000,6310216450,49650,49600,49650,49600,156
20240628,122900,6302472750,49650,49600,49650,49600,161
20240628,122800,6294487000,49600,49650,49650,49600,189
20240628,122700,6285105900,49650,49600,49650,49600,120
20240628,122600,6279153600,49600,49650,49650,49600,196
20240628,122500,6269429950,49600,49600,49650,49600,287
20240628,122400,6255184150,49600,49650,49650,49600,145
20240628,122300,6247988500,49600,49600,49650,49600,217
20240628,122200,6237223300,49650,49600,49650,49600,986
20240628,122100,6188310600,49600,49650,49700,49600,1165
20240628,122000,6130458450,49650,49650,49650,49600,264
20240628,121900,6117351800,49650,49600,49650,49600,179
20240628,121800,6108468950,49600,49500,49650,49500,1912
20240628,121700,6013617450,49450,49250,49550,49250,1928
20240628,121600,5918469050,49250,49300,49400,49250,824
20240628,121500,5877820550,49300,49300,49300,49300,48
20240628,121400,5875454150,49300,49350,49350,49300,131
20240628,121300,5868992100,49350,49450,49450,49300,992
20240628,121200,5820033500,49400,49350,49450,49250,1485
20240628,121100,5746763600,49350,49050,49350,49050,1193
20240628,121000,5688047850,49050,49050,49100,49000,93
20240628,120900,5683485000,49050,49050,49050,49000,101
20240628,120800,5678534650,49000,49000,49100,49000,1870
20240628,120700,5586901650,49000,48950,49000,48950,132
20240628,120600,5580436250,48950,48950,48950,48950,83
20240628,120500,5576373400,48950,48950,49000,48950,82
20240628,120400,5572358200,49000,48900,49000,48900,321
20240628,120300,5556639000,48900,48900,48900,48900,125
20240628,120200,5550526500,48900,48900,48950,48900,118
20240628,120100,5544756200,48900,48850,48900,48850,161
20240628,120000,5536885250,48850,48850,48850,48850,62
20240628,115900,5533856550,48850,48850,48850,48850,845
20240628,115800,5492578300,48850,48900,48900,48850,153
20240628,115700,5485100550,48900,48950,48950,48900,254
20240628,115600,5472679900,48900,48850,48950,48850,856
20240628,115500,5430812250,48850,48850,48900,48850,322
20240628,115400,5415079850,48850,48900,48900,48850,293
20240628,115300,5400755550,48900,48950,48950,48850,392
20240628,115200,5381587000,48900,49000,49000,48900,881
20240628,115100,5338472050,49000,49000,49050,48950,744
20240628,115000,5302039650,49000,49000,49000,48950,347
20240628,114900,5285036950,49050,49000,49050,48950,268
20240628,114800,5271905500,48950,48950,49000,48950,241
20240628,114700,5260103050,48950,49100,49100,48950,3383
20240628,114600,5094288800,49100,49100,49100,49050,146
20240628,114500,5087122950,49050,49050,49100,49050,189
20240628,114400,5077851800,49100,49050,49100,49050,243
20240628,114300,5065923550,49050,49050,49100,49000,1044
20240628,114200,5014702800,49100,49050,49100,49050,863
20240628,114100,4972366400,49050,49100,49150,49050,992
20240628,114000,4923661900,49100,49150,49150,49100,205
20240628,113900,4913593400,49100,49150,49200,49100,1957
20240628,113800,4817438300,49200,49250,49250,49150,2057
20240628,113700,4716205900,49250,49300,49300,49250,133
20240628,113600,4709653900,49250,49250,49300,49250,369
20240628,113500,4691470750,49300,49250,49300,49250,152
20240628,113400,4683981800,49250,49250,49300,49250,448
20240628,113300,4661914500,49250,49300,49300,49250,1473
20240628,113200,4589361050,49250,49550,49600,49250,14777
20240628,113100,3858752550,49600,49600,49600,49550,64
20240628,113000,3855580550,49550,49600,49600,49550,109
20240628,112900,3850179500,49550,49550,49600,49550,385
20240628,112800,3831089150,49550,49600,49600,49550,126
20240628,112700,3824841350,49600,49600,49600,49550,160
20240628,112600,3816910300,49650,49600,49650,49550,97
20240628,112500,3812100450,49600,49550,49600,49550,296
20240628,112400,3797423050,49550,49600,49600,49550,120
20240628,112300,3791474200,49600,49550,49600,49550,92
20240628,112200,3786913950,49600,49600,49600,49550,86
20240628,112100,3782650250,49550,49550,49600,49550,135
20240628,112000,3775957400,49550,49550,49600,49550,70
20240628,111900,3772488750,49550,49600,49600,49550,81
20240628,111800,3768473150,49600,49600,49600,49550,432
20240628,111700,3747048100,49550,49600,49600,49550,229
20240628,111600,3735692750,49600,49650,49650,49550,2781
20240628,111500,3597734850,49650,49650,49650,49600,133
20240628,111400,3591137450,49650,49600,49650,49600,59
20240628,111300,3588211000,49600,49600,49650,49600,123
20240628,111200,3582110100,49600,49600,49600,49600,96
20240628,111100,3577348500,49600,49600,49600,49550,610
20240628,111000,3547092800,49600,49650,49650,49600,142
20240628,110900,3540045350,49650,49550,49650,49550,182
20240628,110800,3531014650,49600,49600,49600,49550,256
20240628,110700,3518324200,49550,49600,49600,49550,113
20240628,110600,3512724900,49550,49550,49600,49550,153
20240628,110500,3505143300,49550,49600,49600,49550,216
20240628,110400,3494436650,49600,49600,49650,49550,512
20240628,110300,3469042100,49650,49600,49650,49600,166
20240628,110200,3460806550,49600,49600,49600,49550,873
20240628,110100,3417506150,49600,49650,49650,49600,168
20240628,110000,3409170950,49600,49700,49700,49600,551
20240628,105900,3381820700,49650,49700,49700,49650,193
20240628,105800,3372231550,49700,49650,49700,49650,283
20240628,105700,3358168700,49650,49650,49700,49650,342
20240628,105600,3341176950,49650,49800,49850,49650,1902
20240628,105500,3246585450,49850,49850,49850,49800,123
20240628,105400,3240459100,49800,49750,49800,49750,449
20240628,105300,3218101800,49800,49750,49800,49750,77
20240628,105200,3214271000,49800,49750,49800,49750,151
20240628,105100,3206757750,49700,49750,49750,49700,82
20240628,105000,3202680700,49750,49700,49750,49700,89
20240628,104900,3198257350,49750,49750,49750,49750,208
20240628,104800,3187909350,49700,49750,49750,49700,351
20240628,104700,3170459650,49750,49700,49750,49700,195
20240628,104600,3160763100,49750,49750,49750,49700,82
20240628,104500,3156685750,49750,49700,49750,49700,118
20240628,104400,3150817900,49750,49800,49800,49700,162
20240628,104300,3142765000,49750,49850,49850,49750,1937
20240628,104200,3046346800,49850,49750,49900,49700,444
20240628,104100,3024233650,49700,49750,49750,49700,336
20240628,104000,3007519100,49750,49800,49800,49750,418
20240628,103900,2986702850,49800,49800,49850,49750,320
20240628,103800,2970766800,49800,49600,49850,49600,230
20240628,103700,2959332400,49600,49500,49600,49500,722
20240628,103600,2923561900,49450,49450,49500,49400,1182
20240628,103500,2865109550,49450,49500,49500,49450,994
20240628,103400,2815947600,49500,49500,49500,49450,492
20240628,103300,2791608050,49500,49500,49550,49500,879
20240628,103200,2748097300,49550,49400,49600,49400,257
20240628,103100,2735369050,49450,49700,49700,49400,3582
20240628,103000,2557878700,49700,49800,49800,49650,617
20240628,102900,2527206450,49850,49950,50000,49750,2999
20240628,102800,2377671250,49950,49950,50000,49950,290
20240628,102700,2363180250,50000,50000,50100,49950,393
20240628,102600,2343533050,49950,50000,50000,49900,110
20240628,102500,2338039200,50000,49900,50000,49900,287
20240628,102400,2323712250,49900,50000,50100,49850,1356
20240628,102300,2255992850,50000,50000,50000,50000,684
20240628,102200,2221792850,50000,49950,50100,49950,362
20240628,102100,2203689250,49950,50100,50100,49950,1349
20240628,102000,2136200500,50100,50200,50200,50100,250
20240628,101900,2123674200,50200,50100,50200,50100,336
20240628,101800,2106809300,50200,50200,50200,50100,630
20240628,101700,2075209700,50200,50200,50200,50100,2084
20240628,101600,1970665300,50200,50200,50300,50200,1132
20240628,101500,1913838200,50200,50600,50600,50200,888
20240628,101400,1869117600,50500,50300,50500,50300,466
20240628,101300,1845626900,50400,50300,50400,50300,1242
20240628,101200,1783054300,50300,50500,50500,50300,724
20240628,101100,1746563000,50500,50600,50600,50500,1321
20240628,101000,1679841900,50600,50700,50700,50600,1189
20240628,100900,1619673600,50700,50600,50700,50600,170
20240628,100800,1611059500,50700,50700,50700,50700,21
20240628,100700,1609994800,50600,50700,50700,50600,77
20240628,100600,1606097400,50700,50700,50700,50600,697
20240628,100500,1570827500,50700,50800,50800,50700,3282
20240628,100400,1404264300,50900,50900,50900,50900,10
20240628,100300,1403755300,50900,50900,50900,50800,546
20240628,100200,1375998100,50800,50900,51000,50800,62
20240628,100100,1372843700,50900,50900,50900,50900,118
20240628,100000,1366837500,50800,50900,50900,50800,121
20240628,095900,1360688700,50900,50900,51000,50800,285
20240628,095800,1346188400,50900,50900,50900,50900,14
20240628,095700,1345475800,50900,50900,51000,50900,211
20240628,095600,1334734800,51000,50900,51000,50800,344
20240628,095500,1317222300,50900,50900,50900,50800,230
20240628,095400,1305531500,50900,50900,50900,50800,35
20240628,095300,1303752800,50900,50900,50900,50900,11
20240628,095200,1303192900,50900,50900,50900,50900,19
20240628,095100,1302225800,50900,50800,50900,50800,25
20240628,095000,1300954400,50800,50800,50800,50700,219
20240628,094900,1289833200,50800,50900,50900,50800,642
20240628,094800,1257217800,50800,50800,50800,50800,63
20240628,094700,1254017400,50900,50800,50900,50800,365
20240628,094600,1235473800,50800,51000,51000,50800,1649
20240628,094500,1151579800,51000,51000,51000,51000,63
20240628,094400,1148366800,50900,51000,51000,50900,420
20240628,094300,1126988700,51100,51100,51100,51000,117
20240628,094200,1121019300,51100,51000,51100,50900,268
20240628,094100,1107351300,51000,50900,51000,50800,379
20240628,094000,1088071700,50800,50900,50900,50700,173
20240628,093900,1079270300,50700,50800,51000,50700,1114
20240628,093800,1022732100,50800,50900,50900,50700,967
20240628,093700,973616500,50900,51000,51000,50800,1113
20240628,093600,916978300,51000,51100,51100,50900,1138
20240628,093500,858956700,51100,51200,51200,51000,789
20240628,093400,818643500,51100,51100,51200,51100,1353
20240628,093300,749495200,51200,51200,51200,51100,290
20240628,093200,734661700,51200,51300,51300,51100,1485
20240628,093100,658599000,51400,51300,51400,51300,336
20240628,093000,641360500,51400,51400,51400,51400,514
20240628,092900,614940900,51400,51500,51500,51400,170
20240628,092800,606202600,51500,51500,51600,51500,622
20240628,092700,574168600,51500,51500,51500,51500,144
20240628,092600,566752600,51600,51500,51600,51500,171
20240628,092500,557944000,51500,51400,51600,51400,499
20240628,092400,532254200,51400,51600,51700,51400,1296
20240628,092300,465445700,51700,51700,51700,51600,1288
20240628,092200,398871200,51800,51900,51900,51700,719
20240628,092100,361609000,52000,51900,52000,51900,268
20240628,092000,347697200,51900,51900,52000,51900,244
20240628,091900,335032200,52000,51900,52000,51900,165
20240628,091800,326465800,51900,51900,51900,51800,107
20240628,091700,320918200,51900,51900,51900,51800,222
20240628,091600,309402200,51900,51900,52000,51900,275
20240628,091500,295124800,51800,51800,51800,51700,273
20240628,091400,280990300,51600,51800,51800,51600,934
20240628,091300,232730700,51900,51900,51900,51900,303
20240628,091200,217005000,51900,52000,52000,51900,156
20240628,091100,208908200,51900,51900,52000,51900,146
20240628,091000,201330700,51900,52000,52000,51900,420
20240628,090900,179512000,51900,51800,51900,51800,171
20240628,090800,170644200,51800,51800,52000,51800,193
20240628,090700,160646600,51800,51800,51800,51800,216
20240628,090600,149457800,51700,51900,51900,51700,203
20240628,090500,138948900,52100,52100,52100,52100,3
20240628,090400,138792600,52000,51900,52000,51700,1562
20240628,090300,57664900,51800,51800,51800,51800,5
20240628,090200,57405900,51600,51600,51700,51600,602
20240628,090100,26309100,51500,51800,51800,51500,141
20240628,090000,19033200,52000,52300,52300,52000,355