KissMeData/087010/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,200300,104355697100,49350,49350,49350,49350,40010
20240628,200200,104355697100,49350,49350,49350,49350,0
20240628,200100,104355697100,49350,49350,49350,49350,0
20240628,200000,104355697100,49350,49350,49350,49350,0
20240628,195900,104355697100,49350,49350,49350,49350,0
20240628,195800,104355697100,49350,49350,49350,49350,0
20240628,195700,104355697100,49350,49350,49350,49350,0
20240628,195600,104355697100,49350,49350,49350,49350,0
20240628,195500,104355697100,49350,49350,49350,49350,0
20240628,195400,104355697100,49350,49350,49350,49350,0
20240628,195300,104355697100,49350,49350,49350,49350,0
20240628,195200,104355697100,49350,49350,49350,49350,0
20240628,195100,104355697100,49350,49350,49350,49350,0
20240628,195000,104355697100,49350,49350,49350,49350,0
20240628,194900,104355697100,49350,49350,49350,49350,0
20240628,194800,104355697100,49350,49350,49350,49350,0
20240628,194700,104355697100,49350,49350,49350,49350,0
20240628,194600,104355697100,49350,49350,49350,49350,0
20240628,194500,104355697100,49350,49350,49350,49350,0
20240628,194400,104355697100,49350,49350,49350,49350,0
20240628,194300,104355697100,49350,49350,49350,49350,0
20240628,194200,104355697100,49350,49350,49350,49350,0
20240628,194100,104355697100,49350,49350,49350,49350,0
20240628,194000,104355697100,49350,49350,49350,49350,0
20240628,193900,104355697100,49350,49350,49350,49350,0
20240628,193800,104355697100,49350,49350,49350,49350,0
20240628,193700,104355697100,49350,49350,49350,49350,0
20240628,193600,104355697100,49350,49350,49350,49350,0
20240628,193500,104355697100,49350,49350,49350,49350,0
20240628,193400,104355697100,49350,49350,49350,49350,0
20240628,193300,104355697100,49350,49350,49350,49350,40010
20240628,193200,104355697100,49350,49350,49350,49350,0
20240628,193100,104355697100,49350,49350,49350,49350,0
20240628,193000,104355697100,49350,49350,49350,49350,0
20240628,192900,104355697100,49350,49350,49350,49350,0
20240628,192800,104355697100,49350,49350,49350,49350,0
20240628,192700,104355697100,49350,49350,49350,49350,0
20240628,192600,104355697100,49350,49350,49350,49350,0
20240628,192500,104355697100,49350,49350,49350,49350,0
20240628,192400,104355697100,49350,49350,49350,49350,0
20240628,192300,104355697100,49350,49350,49350,49350,0
20240628,192200,104355697100,49350,49350,49350,49350,0
20240628,192100,104355697100,49350,49350,49350,49350,0
20240628,192000,104355697100,49350,49350,49350,49350,0
20240628,191900,104355697100,49350,49350,49350,49350,0
20240628,191800,104355697100,49350,49350,49350,49350,0
20240628,191700,104355697100,49350,49350,49350,49350,0
20240628,191600,104355697100,49350,49350,49350,49350,0
20240628,191500,104355697100,49350,49350,49350,49350,0
20240628,191400,104355697100,49350,49350,49350,49350,0
20240628,191300,104355697100,49350,49350,49350,49350,0
20240628,191200,104355697100,49350,49350,49350,49350,0
20240628,191100,104355697100,49350,49350,49350,49350,0
20240628,191000,104355697100,49350,49350,49350,49350,0
20240628,190900,104355697100,49350,49350,49350,49350,0
20240628,190800,104355697100,49350,49350,49350,49350,0
20240628,190700,104355697100,49350,49350,49350,49350,0
20240628,190600,104355697100,49350,49350,49350,49350,0
20240628,190500,104355697100,49350,49350,49350,49350,0
20240628,190400,104355697100,49350,49350,49350,49350,0
20240628,190300,104355697100,49350,49350,49350,49350,40010
20240628,190200,104355697100,49350,49350,49350,49350,0
20240628,190100,104355697100,49350,49350,49350,49350,0
20240628,190000,104355697100,49350,49350,49350,49350,0
20240628,185900,104355697100,49350,49350,49350,49350,0
20240628,185800,104355697100,49350,49350,49350,49350,0
20240628,185700,104355697100,49350,49350,49350,49350,0
20240628,185600,104355697100,49350,49350,49350,49350,0
20240628,185500,104355697100,49350,49350,49350,49350,0
20240628,185400,104355697100,49350,49350,49350,49350,0
20240628,185300,104355697100,49350,49350,49350,49350,0
20240628,185200,104355697100,49350,49350,49350,49350,0
20240628,185100,104355697100,49350,49350,49350,49350,0
20240628,185000,104355697100,49350,49350,49350,49350,0
20240628,184900,104355697100,49350,49350,49350,49350,0
20240628,184800,104355697100,49350,49350,49350,49350,0
20240628,184700,104355697100,49350,49350,49350,49350,0
20240628,184600,104355697100,49350,49350,49350,49350,0
20240628,184500,104355697100,49350,49350,49350,49350,0
20240628,184400,104355697100,49350,49350,49350,49350,0
20240628,184300,104355697100,49350,49350,49350,49350,0
20240628,184200,104355697100,49350,49350,49350,49350,0
20240628,184100,104355697100,49350,49350,49350,49350,0
20240628,184000,104355697100,49350,49350,49350,49350,0
20240628,183900,104355697100,49350,49350,49350,49350,0
20240628,183800,104355697100,49350,49350,49350,49350,0
20240628,183700,104355697100,49350,49350,49350,49350,0
20240628,183600,104355697100,49350,49350,49350,49350,0
20240628,183500,104355697100,49350,49350,49350,49350,0
20240628,183400,104355697100,49350,49350,49350,49350,0
20240628,183300,104355697100,49350,49350,49350,49350,40010
20240628,183200,104355697100,49350,49350,49350,49350,0
20240628,183100,104355697100,49350,49350,49350,49350,0
20240628,183000,104355697100,49350,49350,49350,49350,0
20240628,182900,104355697100,49350,49350,49350,49350,0
20240628,182800,104355697100,49350,49350,49350,49350,0
20240628,182700,104355697100,49350,49350,49350,49350,0
20240628,182600,104355697100,49350,49350,49350,49350,0
20240628,182500,104355697100,49350,49350,49350,49350,0
20240628,182400,104355697100,49350,49350,49350,49350,0
20240628,182300,104355697100,49350,49350,49350,49350,0
20240628,182200,104355697100,49350,49350,49350,49350,0
20240628,182100,104355697100,49350,49350,49350,49350,0
20240628,182000,104355697100,49350,49350,49350,49350,0
20240628,181900,104355697100,49350,49350,49350,49350,0
20240628,181800,104355697100,49350,49350,49350,49350,0
20240628,181700,104355697100,49350,49350,49350,49350,0
20240628,181600,104355697100,49350,49350,49350,49350,0
20240628,181500,104355697100,49350,49350,49350,49350,0
20240628,181400,104355697100,49350,49350,49350,49350,0
20240628,181300,104355697100,49350,49350,49350,49350,0
20240628,181200,104355697100,49350,49350,49350,49350,0
20240628,181100,104355697100,49350,49350,49350,49350,0
20240628,181000,104355697100,49350,49350,49350,49350,0
20240628,180900,104355697100,49350,49350,49350,49350,0
20240628,180800,104355697100,49350,49350,49350,49350,0
20240628,180700,104355697100,49350,49350,49350,49350,0
20240628,180600,104355697100,49350,49350,49350,49350,0
20240628,180500,104355697100,49350,49350,49350,49350,0
20240628,180400,104355697100,49350,49350,49350,49350,0
20240628,180300,104355697100,49350,49350,49350,49350,40010
20240628,180200,104355697100,49350,49350,49350,49350,0
20240628,180100,104355697100,49350,49350,49350,49350,0
20240628,180000,104355697100,49350,49350,49350,49350,0
20240628,175900,104355697100,49350,49350,49350,49350,0
20240628,175800,104355697100,49350,49350,49350,49350,0
20240628,175700,104355697100,49350,49350,49350,49350,0
20240628,175600,104355697100,49350,49350,49350,49350,0
20240628,175500,104355697100,49350,49350,49350,49350,0
20240628,175400,104355697100,49350,49350,49350,49350,0
20240628,175300,104355697100,49350,49350,49350,49350,0
20240628,175200,104355697100,49350,49350,49350,49350,0
20240628,175100,104355697100,49350,49350,49350,49350,0
20240628,175000,104355697100,49350,49350,49350,49350,0
20240628,174900,104355697100,49350,49350,49350,49350,0
20240628,174800,104355697100,49350,49350,49350,49350,0
20240628,174700,104355697100,49350,49350,49350,49350,0
20240628,174600,104355697100,49350,49350,49350,49350,0
20240628,174500,104355697100,49350,49350,49350,49350,0
20240628,174400,104355697100,49350,49350,49350,49350,0
20240628,174300,104355697100,49350,49350,49350,49350,0
20240628,174200,104355697100,49350,49350,49350,49350,0
20240628,174100,104355697100,49350,49350,49350,49350,0
20240628,174000,104355697100,49350,49350,49350,49350,0
20240628,173900,104355697100,49350,49350,49350,49350,0
20240628,173800,104355697100,49350,49350,49350,49350,0
20240628,173700,104355697100,49350,49350,49350,49350,0
20240628,173600,104355697100,49350,49350,49350,49350,0
20240628,173500,104355697100,49350,49350,49350,49350,0
20240628,173400,104355697100,49350,49350,49350,49350,0
20240628,173300,104355697100,49350,49350,49350,49350,40010
20240628,173200,104355697100,49350,49350,49350,49350,0
20240628,173100,104355697100,49350,49350,49350,49350,0
20240628,173000,104355697100,49350,49350,49350,49350,0
20240628,172900,104355697100,49350,49350,49350,49350,0
20240628,172800,104355697100,49350,49350,49350,49350,0
20240628,172700,104355697100,49350,49350,49350,49350,0
20240628,172600,104355697100,49350,49350,49350,49350,0
20240628,172500,104355697100,49350,49350,49350,49350,0
20240628,172400,104355697100,49350,49350,49350,49350,0
20240628,172300,104355697100,49350,49350,49350,49350,0
20240628,172200,104355697100,49350,49350,49350,49350,0
20240628,172100,104355697100,49350,49350,49350,49350,0
20240628,172000,104355697100,49350,49350,49350,49350,0
20240628,171900,104355697100,49350,49350,49350,49350,0
20240628,171800,104355697100,49350,49350,49350,49350,0
20240628,171700,104355697100,49350,49350,49350,49350,0
20240628,171600,104355697100,49350,49350,49350,49350,0
20240628,171500,104355697100,49350,49350,49350,49350,0
20240628,171400,104355697100,49350,49350,49350,49350,0
20240628,171300,104355697100,49350,49350,49350,49350,0
20240628,171200,104355697100,49350,49350,49350,49350,0
20240628,171100,104355697100,49350,49350,49350,49350,0
20240628,171000,104355697100,49350,49350,49350,49350,0
20240628,170900,104355697100,49350,49350,49350,49350,0
20240628,170800,104355697100,49350,49350,49350,49350,0
20240628,170700,104355697100,49350,49350,49350,49350,0
20240628,170600,104355697100,49350,49350,49350,49350,0
20240628,170500,104355697100,49350,49350,49350,49350,0
20240628,170400,104355697100,49350,49350,49350,49350,0
20240628,170300,104355697100,49350,49350,49350,49350,40010
20240628,170200,104355697100,49350,49350,49350,49350,0
20240628,170100,104355697100,49350,49350,49350,49350,0
20240628,170000,104355697100,49350,49350,49350,49350,0
20240628,165900,104355697100,49350,49350,49350,49350,0
20240628,165800,104355697100,49350,49350,49350,49350,0
20240628,165700,104355697100,49350,49350,49350,49350,0
20240628,165600,104355697100,49350,49350,49350,49350,0
20240628,165500,104355697100,49350,49350,49350,49350,0
20240628,165400,104355697100,49350,49350,49350,49350,0
20240628,165300,104355697100,49350,49350,49350,49350,0
20240628,165200,104355697100,49350,49350,49350,49350,0
20240628,165100,104355697100,49350,49350,49350,49350,0
20240628,165000,104355697100,49350,49350,49350,49350,0
20240628,164900,104355697100,49350,49350,49350,49350,0
20240628,164800,104355697100,49350,49350,49350,49350,0
20240628,164700,104355697100,49350,49350,49350,49350,0
20240628,164600,104355697100,49350,49350,49350,49350,0
20240628,164500,104355697100,49350,49350,49350,49350,0
20240628,164400,104355697100,49350,49350,49350,49350,0
20240628,164300,104355697100,49350,49350,49350,49350,0
20240628,164200,104355697100,49350,49350,49350,49350,0
20240628,164100,104355697100,49350,49350,49350,49350,0
20240628,164000,104355697100,49350,49350,49350,49350,0
20240628,163900,104355697100,49350,49350,49350,49350,0
20240628,163800,104355697100,49350,49350,49350,49350,0
20240628,163700,104355697100,49350,49350,49350,49350,0
20240628,163600,104355697100,49350,49350,49350,49350,0
20240628,163500,104355697100,49350,49350,49350,49350,0
20240628,163400,104355697100,49350,49350,49350,49350,0
20240628,163300,104355697100,49350,49350,49350,49350,40010
20240628,163200,104355697100,49350,49350,49350,49350,0
20240628,163100,104355697100,49350,49350,49350,49350,0
20240628,163000,104355697100,49350,49350,49350,49350,0
20240628,162900,104355697100,49350,49350,49350,49350,0
20240628,162800,104355697100,49350,49350,49350,49350,0
20240628,162700,104355697100,49350,49350,49350,49350,0
20240628,162600,104355697100,49350,49350,49350,49350,0
20240628,162500,104355697100,49350,49350,49350,49350,0
20240628,162400,104355697100,49350,49350,49350,49350,0
20240628,162300,104355697100,49350,49350,49350,49350,0
20240628,162200,104355697100,49350,49350,49350,49350,0
20240628,162100,104355697100,49350,49350,49350,49350,0
20240628,162000,104355697100,49350,49350,49350,49350,0
20240628,161900,104355697100,49350,49350,49350,49350,0
20240628,161800,104355697100,49350,49350,49350,49350,0
20240628,161700,104355697100,49350,49350,49350,49350,0
20240628,161600,104355697100,49350,49350,49350,49350,0
20240628,161500,104355697100,49350,49350,49350,49350,0
20240628,161400,104355697100,49350,49350,49350,49350,0
20240628,161300,104355697100,49350,49350,49350,49350,0
20240628,161200,104355697100,49350,49350,49350,49350,0
20240628,161100,104355697100,49350,49350,49350,49350,0
20240628,161000,104355697100,49350,49350,49350,49350,0
20240628,160900,104355697100,49350,49350,49350,49350,0
20240628,160800,104355697100,49350,49350,49350,49350,0
20240628,160700,104355697100,49350,49350,49350,49350,0
20240628,160600,104355697100,49350,49350,49350,49350,0
20240628,160500,104355697100,49350,49350,49350,49350,0
20240628,160400,104355697100,49350,49350,49350,49350,0
20240628,160300,104355697100,49350,49350,49350,49350,40010
20240628,160200,104355697100,49350,49350,49350,49350,0
20240628,160100,104355697100,49350,49350,49350,49350,0
20240628,160000,104355697100,49350,49350,49350,49350,0
20240628,155900,104355697100,49350,49350,49350,49350,0
20240628,155800,104355697100,49350,49350,49350,49350,0
20240628,155700,104355697100,49350,49350,49350,49350,0
20240628,155600,104355697100,49350,49350,49350,49350,0
20240628,155500,104355697100,49350,49350,49350,49350,0
20240628,155400,104355697100,49350,49350,49350,49350,0
20240628,155300,104355697100,49350,49350,49350,49350,0
20240628,155200,104355697100,49350,49350,49350,49350,0
20240628,155100,104355697100,49350,49350,49350,49350,0
20240628,155000,104355697100,49350,49350,49350,49350,0
20240628,154900,104355697100,49350,49350,49350,49350,0
20240628,154800,104355697100,49350,49350,49350,49350,0
20240628,154700,104355697100,49350,49350,49350,49350,0
20240628,154600,104355697100,49350,49350,49350,49350,0
20240628,154500,104355697100,49350,49350,49350,49350,0
20240628,154400,104355697100,49350,49350,49350,49350,0
20240628,154300,104355697100,49350,49350,49350,49350,0
20240628,154200,104355697100,49350,49350,49350,49350,0
20240628,154100,104355697100,49350,49350,49350,49350,0
20240628,154000,104355697100,49350,49350,49350,49350,0
20240628,153900,104355697100,49350,49350,49350,49350,0
20240628,153800,104355697100,49350,49350,49350,49350,0
20240628,153700,104355697100,49350,49350,49350,49350,0
20240628,153600,104355697100,49350,49350,49350,49350,0
20240628,153500,104355697100,49350,49350,49350,49350,0
20240628,153400,104355697100,49350,49350,49350,49350,0
20240628,153300,104355697100,49350,49350,49350,49350,40010
20240628,153200,104355697100,49350,49350,49350,49350,0
20240628,153100,104355697100,49350,49350,49350,49350,0
20240628,153000,104355697100,49350,49350,49350,49350,40010
20240628,152900,102381203600,49250,49250,49250,49250,0
20240628,152800,102381203600,49250,49250,49250,49250,0
20240628,152700,102381203600,49250,49250,49250,49250,0
20240628,152600,102381203600,49250,49250,49250,49250,0
20240628,152500,102381203600,49250,49250,49250,49250,0
20240628,152400,102381203600,49250,49250,49250,49250,0
20240628,152300,102381203600,49250,49250,49250,49250,0
20240628,152200,102381203600,49250,49250,49250,49250,0
20240628,152100,102381203600,49250,49250,49250,49250,0
20240628,152000,102381203600,49250,49250,49250,49250,0
20240628,151900,102381203600,49250,49100,49300,49050,8372
20240628,151800,101969380150,49050,49250,49450,49000,19299
20240628,151700,101019798850,49200,49350,49450,49050,17020
20240628,151600,100182493950,49250,49150,49500,49150,22927
20240628,151500,99051646000,49150,48950,49150,48950,6490
20240628,151400,98733458800,49000,49000,49000,48750,7946
20240628,151300,98345037250,49000,48950,49000,48650,12664
20240628,151200,97726356050,48950,49350,49350,48750,23985
20240628,151100,96550243750,49350,49150,49350,49100,19613
20240628,151000,95584435850,49100,49200,49200,48950,19009
20240628,150900,94651282550,49200,48850,49250,48700,40447
20240628,150800,92668809450,48900,48750,48900,48700,16355
20240628,150700,91870214050,48750,48650,48800,48600,11519
20240628,150600,91309005500,48650,48650,48650,48550,4333
20240628,150500,91098417050,48650,48550,48700,48550,4236
20240628,150400,90892514650,48500,48750,48750,48400,7145
20240628,150300,90545752100,48550,48350,48750,48300,16933
20240628,150200,89722365900,48350,48200,48400,48200,5440
20240628,150100,89459696600,48200,48500,48550,48150,12833
20240628,150000,88838989700,48550,48700,48700,48400,19688
20240628,145900,87882995350,48700,48550,48900,48500,46168
20240628,145800,85634634550,48550,48550,48550,48300,9064
20240628,145700,85195408400,48500,48300,48500,48250,17614
20240628,145600,84342496750,48300,48300,48300,48150,4283
20240628,145500,84135782400,48300,48250,48300,48150,3499
20240628,145400,83966931650,48250,48050,48300,48050,3093
20240628,145300,83817853000,48100,48150,48200,48050,3072
20240628,145200,83670013900,48150,48050,48250,48050,4350
20240628,145100,83460662800,48050,47900,48100,47850,8771
20240628,145000,83039680000,47900,48150,48150,47850,6185
20240628,144900,82742846950,48200,48300,48350,48100,3783
20240628,144800,82560399350,48400,48200,48400,48200,2662
20240628,144700,82431719900,48250,48350,48500,48150,12756
20240628,144600,81814674550,48300,48500,48550,48250,10357
20240628,144500,81313139850,48550,48200,48600,48150,17140
20240628,144400,80483353300,48200,47950,48350,47900,11378
20240628,144300,79934686200,47950,47950,48000,47800,7452
20240628,144200,79577519850,47950,47650,47950,47450,12064
20240628,144100,79002437850,47650,47950,48050,47650,9095
20240628,144000,78567165900,47950,47800,48050,47750,7248
20240628,143900,78219644800,47850,48250,48300,47700,20993
20240628,143800,77211638300,48250,48300,48400,48150,6515
20240628,143700,76897197450,48300,48600,48650,48100,19986
20240628,143600,75931677800,48600,48100,48600,48050,38736
20240628,143500,74056548750,48050,48300,48350,47900,11534
20240628,143400,73501514950,48350,47850,48450,47850,23486
20240628,143300,72366747200,47850,48150,48250,47750,11537
20240628,143200,71813317550,48200,48100,48200,47900,14135
20240628,143100,71133771100,48100,47850,48300,47750,18797
20240628,143000,70231194600,47800,47700,48050,47700,23833
20240628,142900,69089545250,47700,47550,47700,47300,8563
20240628,142800,68682535650,47500,47450,47550,47400,6398
20240628,142700,68378652950,47450,47200,47500,47150,5561
20240628,142600,68114899300,47200,47950,48000,47150,10954
20240628,142500,67594645000,47850,46900,48000,46800,21994
20240628,142400,66551861300,46900,46800,47000,46700,6406
20240628,142300,66251567450,46750,47000,47200,46600,13747
20240628,142200,65607187850,47050,47200,47300,46950,11076
20240628,142100,65085211050,47100,47350,47500,46700,26578
20240628,142000,63832574600,47350,48400,48400,47000,38669
20240628,141900,61986420750,48350,47450,48450,47450,81672
20240628,141800,58065659350,47500,46800,47550,46700,42642
20240628,141700,56053512850,46850,46450,46850,46400,13942
20240628,141600,55403344800,46400,46400,46450,46350,1739
20240628,141500,55322650050,46400,46400,46500,46350,2868
20240628,141400,55189491700,46400,46200,46400,46150,5167
20240628,141300,54950209350,46200,46100,46200,46000,940
20240628,141200,54906862250,46100,46000,46100,46000,561
20240628,141100,54881033650,46000,46100,46100,45950,251
20240628,141000,54869485650,46100,46050,46150,46000,986
20240628,140900,54824050500,46050,45950,46050,45950,257
20240628,140800,54812232250,45950,45950,45950,45950,63
20240628,140700,54809337400,45950,46000,46000,45950,598
20240628,140600,54781835600,46000,46000,46000,45850,390
20240628,140500,54763917150,46000,45950,46000,45850,438
20240628,140400,54743817200,45950,45950,45950,45800,333
20240628,140300,54728529800,45800,45900,45950,45800,588
20240628,140200,54701565750,45900,46000,46000,45900,293
20240628,140100,54688108350,46000,46000,46000,46000,445
20240628,140000,54667638350,46000,46200,46200,46000,826
20240628,135900,54629552050,46200,45850,46200,45850,1183
20240628,135800,54574996700,46000,45900,46000,45800,1888
20240628,135700,54488312500,45900,45850,45900,45800,722
20240628,135600,54455218000,45850,45850,45900,45800,807
20240628,135500,54418217950,45850,45850,45900,45800,376
20240628,135400,54400981250,45900,45900,45900,45800,703
20240628,135300,54368734600,45900,45800,45900,45800,412
20240628,135200,54349838150,45850,45800,45900,45800,890
20240628,135100,54309038850,45850,45800,45850,45750,556
20240628,135000,54283578550,45750,45750,45800,45700,519
20240628,134900,54259830600,45750,45750,45750,45700,509
20240628,134800,54236551200,45750,45600,45750,45550,4240
20240628,134700,54043017050,45600,45600,45650,45600,942
20240628,134600,54000058200,45600,45700,45750,45600,700
20240628,134500,53968118150,45700,45750,45750,45650,346
20240628,134400,53952300200,45750,45700,45800,45650,2187
20240628,134300,53852324200,45700,45600,45700,45550,4154
20240628,134200,53662875600,45600,45650,45700,45600,432
20240628,134100,53643156750,45650,45700,45700,45650,714
20240628,134000,53610530950,45700,45800,45800,45700,1006
20240628,133900,53564496500,45800,45700,45800,45600,766
20240628,133800,53529482350,45700,45800,45800,45600,3165
20240628,133700,53384984850,45800,45850,45850,45650,2750
20240628,133600,53259238900,45800,45850,45900,45800,762
20240628,133500,53224314250,45800,45850,45850,45750,1128
20240628,133400,53172672000,45850,45750,45850,45700,1714
20240628,133300,53094272250,45750,45750,45800,45650,3816
20240628,133200,52919899400,45750,46050,46050,45700,14801
20240628,133100,52239843400,46100,46100,46150,46050,984
20240628,133000,52194481250,46150,46150,46150,46100,272
20240628,132900,52181933900,46150,46250,46250,46050,4218
20240628,132800,51987498750,46250,46250,46300,46200,273
20240628,132700,51974872650,46250,46200,46250,46150,799
20240628,132600,51937959400,46250,46200,46300,46200,104
20240628,132500,51933150950,46300,46300,46350,46250,913
20240628,132400,51890888100,46300,46250,46350,46250,613
20240628,132300,51862501750,46300,46300,46300,46250,943
20240628,132200,51818876050,46250,46250,46300,46250,191
20240628,132100,51810037300,46200,46200,46250,46200,360
20240628,132000,51793396550,46200,46150,46200,46100,798
20240628,131900,51756563100,46150,46150,46200,46150,646
20240628,131800,51726749900,46150,46200,46200,46150,199
20240628,131700,51717563100,46200,46250,46300,46150,887
20240628,131600,51676558750,46250,46150,46250,46150,899
20240628,131500,51635038250,46150,46100,46150,46050,873
20240628,131400,51594812600,46100,46100,46150,46050,966
20240628,131300,51550287150,46050,46150,46200,46050,4900
20240628,131200,51324479800,46150,46150,46200,46150,251
20240628,131100,51312893950,46100,46200,46200,46100,2961
20240628,131000,51176388200,46200,46350,46350,46100,4169
20240628,130900,50983625750,46400,46400,46450,46350,210
20240628,130800,50973882000,46400,46500,46500,46350,1906
20240628,130700,50885421850,46500,46400,46500,46400,774
20240628,130600,50849486750,46450,46400,46450,46400,562
20240628,130500,50823396050,46400,46350,46400,46350,533
20240628,130400,50798682950,46350,46300,46400,46300,390
20240628,130300,50780601850,46300,46250,46350,46200,1114
20240628,130200,50729049050,46200,46250,46250,46150,452
20240628,130100,50708157400,46200,46200,46200,46150,331
20240628,130000,50692875100,46150,46200,46250,46150,841
20240628,125900,50654059550,46200,46150,46250,46150,538
20240628,125800,50629222800,46250,46150,46250,46150,343
20240628,125700,50613381300,46150,46150,46200,46100,494
20240628,125600,50590587550,46150,46050,46150,46050,1033
20240628,125500,50542965650,46050,46100,46100,46050,261
20240628,125400,50530938600,46050,46100,46100,46050,3522
20240628,125300,50368696650,46100,46100,46150,46100,1107
20240628,125200,50317652100,46100,46150,46150,46100,297
20240628,125100,50303955700,46150,46050,46150,46050,1519
20240628,125000,50233962000,46100,46200,46200,46100,5485
20240628,124900,49980903500,46200,46400,46400,46200,6265
20240628,124800,49691041300,46350,46350,46350,46300,1299
20240628,124700,49630843900,46350,46400,46450,46350,632
20240628,124600,49601514250,46450,46350,46450,46350,581
20240628,124500,49574556850,46400,46300,46400,46300,617
20240628,124400,49545952750,46300,46300,46350,46300,937
20240628,124300,49502559050,46300,46400,46400,46300,1474
20240628,124200,49434241200,46400,46350,46400,46350,833
20240628,124100,49395614150,46400,46450,46450,46350,1710
20240628,124000,49316264500,46500,46450,46500,46450,499
20240628,123900,49293082700,46450,46400,46500,46400,589
20240628,123800,49265713150,46450,46500,46500,46400,1357
20240628,123700,49202674200,46500,46500,46500,46400,3694
20240628,123600,49031002500,46500,46500,46550,46500,620
20240628,123500,49002160400,46500,46550,46550,46500,221
20240628,123400,48991875900,46550,46500,46550,46500,214
20240628,123300,48981922000,46500,46550,46550,46500,437
20240628,123200,48961585750,46550,46550,46600,46550,336
20240628,123100,48945943700,46550,46550,46600,46500,774
20240628,123000,48909913600,46550,46550,46600,46500,266
20240628,122900,48897533650,46550,46550,46600,46550,48
20240628,122800,48895299200,46600,46600,46650,46550,299
20240628,122700,48881375950,46650,46550,46650,46500,828
20240628,122600,48842841150,46550,46650,46650,46550,1495
20240628,122500,48773176350,46650,46650,46650,46600,498
20240628,122400,48749944750,46650,46650,46700,46650,181
20240628,122300,48741498550,46650,46700,46700,46600,387
20240628,122200,48723452350,46700,46800,46800,46650,238
20240628,122100,48712333000,46800,46800,46800,46750,145
20240628,122000,48705548300,46800,46750,46800,46750,357
20240628,121900,48688852050,46750,46750,46800,46700,46
20240628,121800,48686701650,46750,46650,46800,46650,133
20240628,121700,48680487100,46750,46750,46750,46600,1474
20240628,121600,48611691800,46750,46750,46800,46700,189
20240628,121500,48602862200,46750,46800,46850,46700,1111
20240628,121400,48550946550,46750,46850,46900,46750,514
20240628,121300,48526879000,46850,46900,46900,46850,606
20240628,121200,48498467600,46900,46800,46900,46750,666
20240628,121100,48467242950,46750,46550,46850,46550,2763
20240628,121000,48338034050,46500,46650,46650,46500,856
20240628,120900,48298168650,46650,46500,46700,46500,162
20240628,120800,48290625600,46500,46450,46650,46450,226
20240628,120700,48280120500,46450,46550,46700,46450,1863
20240628,120600,48193232650,46550,46650,46650,46500,589
20240628,120500,48165825750,46500,46650,46700,46500,821
20240628,120400,48127576900,46650,46550,46700,46500,798
20240628,120300,48090378050,46550,46500,46650,46500,398
20240628,120200,48071839250,46500,46650,46650,46500,1989
20240628,120100,47979223950,46700,46700,46700,46650,290
20240628,120000,47965682500,46700,46650,46700,46550,457
20240628,115900,47944371150,46600,46500,46650,46500,477
20240628,115800,47922143150,46500,46600,46600,46500,203
20240628,115700,47912691250,46650,46650,46700,46650,440
20240628,115600,47892161800,46650,46700,46750,46650,933
20240628,115500,47848595000,46700,46600,46700,46500,2741
20240628,115400,47720787900,46600,46450,46600,46450,464
20240628,115300,47699202100,46450,46500,46500,46450,198
20240628,115200,47689999000,46450,46500,46600,46450,1442
20240628,115100,47622945000,46500,46500,46600,46450,341
20240628,115000,47607082300,46500,46550,46600,46500,531
20240628,114900,47582373900,46550,46400,46550,46400,1077
20240628,114800,47532373950,46400,46350,46450,46350,335
20240628,114700,47516834250,46350,46300,46400,46300,1400
20240628,114600,47451995550,46300,46400,46400,46300,937
20240628,114500,47408597200,46400,46400,46400,46300,969
20240628,114400,47363675400,46350,46400,46400,46350,847
20240628,114300,47324406850,46350,46500,46500,46350,901
20240628,114200,47282594400,46450,46450,46600,46450,1555
20240628,114100,47210278550,46450,46400,46500,46400,397
20240628,114000,47191840500,46450,46550,46550,46450,4049
20240628,113900,47003533200,46550,46550,46650,46550,498
20240628,113800,46980339850,46550,46750,46750,46550,2336
20240628,113700,46871274850,46750,46650,46750,46600,707
20240628,113600,46838270300,46550,46600,46650,46500,412
20240628,113500,46819074850,46550,46500,46550,46500,245
20240628,113400,46807675850,46500,46500,46600,46450,1149
20240628,113300,46754197250,46500,46550,46600,46500,349
20240628,113200,46737952200,46550,46500,46600,46450,454
20240628,113100,46716816250,46500,46500,46600,46400,1255
20240628,113000,46658408100,46500,46350,46500,46350,578
20240628,112900,46631586150,46300,46250,46350,46250,540
20240628,112800,46606589750,46250,46300,46350,46250,2273
20240628,112700,46501362250,46250,46300,46300,46250,4079
20240628,112600,46312547350,46300,46550,46550,46300,4683
20240628,112500,46095300350,46500,46500,46550,46400,1290
20240628,112400,46035380450,46500,46450,46600,46350,1342
20240628,112300,45973070350,46450,46450,46500,46350,2285
20240628,112200,45867022350,46450,46650,46700,46350,10824
20240628,112100,45363659150,46700,46800,46850,46650,6592
20240628,112000,45055498200,46900,46900,46900,46800,2167
20240628,111900,44954033850,46950,47000,47000,46900,453
20240628,111800,44932780900,46950,46950,47050,46950,761
20240628,111700,44897038400,46950,46950,47000,46850,754
20240628,111600,44861658450,46950,47100,47100,46950,891
20240628,111500,44819772150,47100,47100,47100,47000,498
20240628,111400,44796344500,47000,47100,47150,47000,704
20240628,111300,44763191850,47100,47000,47200,46950,2018
20240628,111200,44668109500,46950,47050,47050,46800,1337
20240628,111100,44605379650,47050,47150,47150,47000,1029
20240628,111000,44556944000,47150,47100,47150,47050,980
20240628,110900,44510779750,47100,47150,47200,47100,1685
20240628,110800,44431326200,47100,47000,47100,47000,2116
20240628,110700,44331738500,47000,46900,47000,46800,1086
20240628,110600,44280760900,46900,46900,47000,46850,833
20240628,110500,44241691150,46800,46800,46800,46750,891
20240628,110400,44200012200,46800,46800,46900,46800,580
20240628,110300,44172862000,46800,46850,46900,46800,202
20240628,110200,44163398150,46850,47000,47000,46800,1311
20240628,110100,44101848100,46950,46800,46950,46800,1415
20240628,110000,44035536050,46750,46700,46850,46700,527
20240628,105900,44010895150,46700,46850,46850,46700,804
20240628,105800,43973306850,46850,46750,46850,46700,1397
20240628,105700,43908017100,46750,46850,46900,46700,2437
20240628,105600,43794068050,46850,46950,46950,46850,2224
20240628,105500,43689754250,46900,46850,46950,46850,795
20240628,105400,43652460850,46850,47000,47000,46850,2575
20240628,105300,43531549150,47000,47100,47150,47000,2255
20240628,105200,43425382250,47150,46950,47200,46950,5867
20240628,105100,43149319100,47000,46900,47050,46900,3762
20240628,105000,42972667850,46800,46750,46900,46700,2023
20240628,104900,42878037750,46750,46850,46900,46700,1355
20240628,104800,42814639350,46800,46900,46950,46750,924
20240628,104700,42771397900,46950,47000,47050,46850,1543
20240628,104600,42698950950,47000,46750,47000,46750,1824
20240628,104500,42613457050,46750,46700,46900,46700,2342
20240628,104400,42504014500,46700,46900,46900,46700,3723
20240628,104300,42329734750,46900,47050,47100,46850,3099
20240628,104200,42184267750,46950,46900,47050,46900,1494
20240628,104100,42114113050,46900,47050,47100,46900,2530
20240628,104000,41995266850,47100,47150,47150,47050,1414
20240628,103900,41928641200,47150,47100,47150,47100,1183
20240628,103800,41872919300,47100,47250,47250,46950,7107
20240628,103700,41538203750,47250,47200,47300,47200,799
20240628,103600,41500441700,47250,47300,47350,47250,1938
20240628,103500,41408824500,47300,47250,47350,47200,3147
20240628,103400,41260121750,47250,47400,47450,47200,4288
20240628,103300,41057216900,47400,47450,47450,47300,2650
20240628,103200,40931622200,47450,47650,47700,47300,11035
20240628,103100,40407486250,47650,47300,47650,47200,25182
20240628,103000,39211831850,47300,47200,47400,47150,3931
20240628,102900,39025978750,47150,47100,47150,47050,932
20240628,102800,38982071600,47100,46900,47150,46900,2616
20240628,102700,38858932800,47000,46900,47150,46800,1572
20240628,102600,38785055250,46950,47000,47000,46850,3667
20240628,102500,38613088100,46950,47100,47100,46950,2162
20240628,102400,38511436950,47150,47050,47200,47000,2111
20240628,102300,38411970250,47050,47300,47300,46950,4710
20240628,102200,38190258450,47300,47350,47450,47250,6712
20240628,102100,37872248100,47450,47150,47450,47050,11415
20240628,102000,37332406750,47150,47050,47200,47000,2072
20240628,101900,37234768600,47050,47100,47150,47050,2676
20240628,101800,37108671000,47100,47000,47100,46900,3506
20240628,101700,36943802950,46950,46900,47000,46850,3756
20240628,101600,36767421500,46900,46650,46900,46550,1709
20240628,101500,36687619200,46600,46700,46850,46600,1409
20240628,101400,36621805050,46700,46550,46750,46500,3198
20240628,101300,36472922650,46550,46750,46750,46550,1465
20240628,101200,36404671850,46750,46550,46800,46550,1513
20240628,101100,36334046600,46550,46800,46900,46550,3078
20240628,101000,36190306800,46950,46950,47050,46800,1314
20240628,100900,36128644100,46950,46700,47150,46650,5316
20240628,100800,35878796250,46850,46500,46850,46500,2311
20240628,100700,35770913200,46550,46700,46800,46500,1379
20240628,100600,35706668050,46700,46600,46850,46550,2666
20240628,100500,35582143600,46650,46600,46650,46500,3454
20240628,100400,35421451750,46550,46550,46900,46500,3403
20240628,100300,35262688350,46550,47000,47050,46500,24438
20240628,100200,34120163250,46950,46900,47050,46850,4674
20240628,100100,33900809650,46900,47050,47100,46850,5644
20240628,100000,33635649600,47000,47450,47450,46950,11173
20240628,095900,33108477250,47400,47250,47450,47250,8630
20240628,095800,32699278150,47250,47150,47300,47100,3741
20240628,095700,32522786650,47150,47300,47350,47050,9427
20240628,095600,32077546950,47300,46900,47450,46900,30770
20240628,095500,30621674200,46900,47100,47100,46800,4997
20240628,095400,30386721300,47100,46600,47150,46600,18065
20240628,095300,29538664150,46600,46400,46700,46400,2215
20240628,095200,29435388100,46400,46600,46650,46350,3943
20240628,095100,29252024100,46650,46500,46800,46450,5086
20240628,095000,29014721900,46450,46500,46550,46350,1422
20240628,094900,28948638350,46500,46400,46650,46350,2800
20240628,094800,28818599000,46300,46500,46550,46300,3704
20240628,094700,28646628850,46500,46500,46750,46400,7600
20240628,094600,28293014200,46550,46950,47100,46300,17303
20240628,094500,27480565200,46950,46650,47000,46450,24418
20240628,094400,26336132550,46650,46000,46650,46000,9519
20240628,094300,25894202000,46000,46050,46050,46000,7692
20240628,094200,25540357100,46050,46200,46200,46000,1227
20240628,094100,25483780750,46200,46300,46300,46000,5931
20240628,094000,25209694900,46300,46150,46350,46150,3148
20240628,093900,25064022850,46200,46250,46250,46000,1987
20240628,093800,24972384650,46150,46000,46350,46000,6904
20240628,093700,24652950100,46000,46050,46200,45900,1581
20240628,093600,24580150700,46050,45950,46300,45950,3596
20240628,093500,24414380450,45900,45550,46400,45500,5165
20240628,093400,24176788150,45500,45600,45600,45350,7672
20240628,093300,23827602850,45550,45800,45800,45550,4709
20240628,093200,23612585750,45800,45850,45900,45750,2206
20240628,093100,23511558500,45900,45650,46000,45550,4796
20240628,093000,23292055350,45650,45650,45850,45600,3562
20240628,092900,23129351100,45650,46100,46150,45600,13741
20240628,092800,22499498850,46100,46100,46150,46000,1553
20240628,092700,22427940050,46100,46250,46300,46100,702
20240628,092600,22395541900,46150,45950,46350,45900,3617
20240628,092500,22228622000,45950,46150,46150,45700,13046
20240628,092400,21629876400,46200,46200,46300,46050,3991
20240628,092300,21445716700,46200,46200,46350,46100,2551
20240628,092200,21328023800,46150,46400,46450,46100,6427
20240628,092100,21030543500,46450,46300,46500,46300,1614
20240628,092000,20955736800,46350,46150,46450,46150,2056
20240628,091900,20860565800,46150,46050,46300,46000,4863
20240628,091800,20636200000,46050,46700,46700,46000,12023
20240628,091700,20080139900,46600,46450,46700,46350,2378
20240628,091600,19969489350,46400,46350,46450,46100,6145
20240628,091500,19685434500,46300,46250,46800,45950,17683
20240628,091400,18866478550,46100,46900,46950,46000,29403
20240628,091300,17501312500,46850,46800,46950,46750,7493
20240628,091200,17150079200,46800,46650,47000,46600,13728
20240628,091100,16508300800,46550,47050,47450,46500,42026
20240628,091000,14532304450,47150,46350,47550,46250,65645
20240628,090900,11453846150,46350,46200,46400,46100,5774
20240628,090800,11186738950,46050,46250,46300,45800,12794
20240628,090700,10598470250,46250,45800,46500,45800,13125
20240628,090600,9991210850,45800,46300,46400,45650,19328
20240628,090500,9100944000,46400,45500,46400,45500,20252
20240628,090400,8169228250,45450,44900,45600,44800,21687
20240628,090300,7190541300,44850,45150,45700,44850,36633
20240628,090200,5536152550,45150,45400,45700,45100,31012
20240628,090100,4130258400,45400,45200,45550,44950,31366
20240628,090000,2711916800,45150,46400,46400,45100,58426