KissMeData/004000/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,184200,2204583300,44500,44500,44500,44500,2413
20240628,184100,2204583300,44500,44500,44500,44500,0
20240628,184000,2204583300,44500,44500,44500,44500,0
20240628,183900,2204583300,44500,44500,44500,44500,0
20240628,183800,2204583300,44500,44500,44500,44500,0
20240628,183700,2204583300,44500,44500,44500,44500,0
20240628,183600,2204583300,44500,44500,44500,44500,0
20240628,183500,2204583300,44500,44500,44500,44500,0
20240628,183400,2204583300,44500,44500,44500,44500,0
20240628,183300,2204583300,44500,44500,44500,44500,0
20240628,183200,2204583300,44500,44500,44500,44500,0
20240628,183100,2204583300,44500,44500,44500,44500,0
20240628,183000,2204583300,44500,44500,44500,44500,0
20240628,182900,2204583300,44500,44500,44500,44500,0
20240628,182800,2204583300,44500,44500,44500,44500,0
20240628,182700,2204583300,44500,44500,44500,44500,0
20240628,182600,2204583300,44500,44500,44500,44500,0
20240628,182500,2204583300,44500,44500,44500,44500,0
20240628,182400,2204583300,44500,44500,44500,44500,0
20240628,182300,2204583300,44500,44500,44500,44500,0
20240628,182200,2204583300,44500,44500,44500,44500,0
20240628,182100,2204583300,44500,44500,44500,44500,0
20240628,182000,2204583300,44500,44500,44500,44500,0
20240628,181900,2204583300,44500,44500,44500,44500,0
20240628,181800,2204583300,44500,44500,44500,44500,0
20240628,181700,2204583300,44500,44500,44500,44500,0
20240628,181600,2204583300,44500,44500,44500,44500,0
20240628,181500,2204583300,44500,44500,44500,44500,0
20240628,181400,2204583300,44500,44500,44500,44500,0
20240628,181300,2204583300,44500,44500,44500,44500,0
20240628,181200,2204583300,44500,44500,44500,44500,2413
20240628,181100,2204583300,44500,44500,44500,44500,0
20240628,181000,2204583300,44500,44500,44500,44500,0
20240628,180900,2204583300,44500,44500,44500,44500,0
20240628,180800,2204583300,44500,44500,44500,44500,0
20240628,180700,2204583300,44500,44500,44500,44500,0
20240628,180600,2204583300,44500,44500,44500,44500,0
20240628,180500,2204583300,44500,44500,44500,44500,0
20240628,180400,2204583300,44500,44500,44500,44500,0
20240628,180300,2204583300,44500,44500,44500,44500,0
20240628,180200,2204583300,44500,44500,44500,44500,0
20240628,180100,2204583300,44500,44500,44500,44500,0
20240628,180000,2204583300,44500,44500,44500,44500,0
20240628,175900,2204583300,44500,44500,44500,44500,0
20240628,175800,2204583300,44500,44500,44500,44500,0
20240628,175700,2204583300,44500,44500,44500,44500,0
20240628,175600,2204583300,44500,44500,44500,44500,0
20240628,175500,2204583300,44500,44500,44500,44500,0
20240628,175400,2204583300,44500,44500,44500,44500,0
20240628,175300,2204583300,44500,44500,44500,44500,0
20240628,175200,2204583300,44500,44500,44500,44500,0
20240628,175100,2204583300,44500,44500,44500,44500,0
20240628,175000,2204583300,44500,44500,44500,44500,0
20240628,174900,2204583300,44500,44500,44500,44500,0
20240628,174800,2204583300,44500,44500,44500,44500,0
20240628,174700,2204583300,44500,44500,44500,44500,0
20240628,174600,2204583300,44500,44500,44500,44500,0
20240628,174500,2204583300,44500,44500,44500,44500,0
20240628,174400,2204583300,44500,44500,44500,44500,0
20240628,174300,2204583300,44500,44500,44500,44500,0
20240628,174200,2204583300,44500,44500,44500,44500,2413
20240628,174100,2204583300,44500,44500,44500,44500,0
20240628,174000,2204583300,44500,44500,44500,44500,0
20240628,173900,2204583300,44500,44500,44500,44500,0
20240628,173800,2204583300,44500,44500,44500,44500,0
20240628,173700,2204583300,44500,44500,44500,44500,0
20240628,173600,2204583300,44500,44500,44500,44500,0
20240628,173500,2204583300,44500,44500,44500,44500,0
20240628,173400,2204583300,44500,44500,44500,44500,0
20240628,173300,2204583300,44500,44500,44500,44500,0
20240628,173200,2204583300,44500,44500,44500,44500,0
20240628,173100,2204583300,44500,44500,44500,44500,0
20240628,173000,2204583300,44500,44500,44500,44500,0
20240628,172900,2204583300,44500,44500,44500,44500,0
20240628,172800,2204583300,44500,44500,44500,44500,0
20240628,172700,2204583300,44500,44500,44500,44500,0
20240628,172600,2204583300,44500,44500,44500,44500,0
20240628,172500,2204583300,44500,44500,44500,44500,0
20240628,172400,2204583300,44500,44500,44500,44500,0
20240628,172300,2204583300,44500,44500,44500,44500,0
20240628,172200,2204583300,44500,44500,44500,44500,0
20240628,172100,2204583300,44500,44500,44500,44500,0
20240628,172000,2204583300,44500,44500,44500,44500,0
20240628,171900,2204583300,44500,44500,44500,44500,0
20240628,171800,2204583300,44500,44500,44500,44500,0
20240628,171700,2204583300,44500,44500,44500,44500,0
20240628,171600,2204583300,44500,44500,44500,44500,0
20240628,171500,2204583300,44500,44500,44500,44500,0
20240628,171400,2204583300,44500,44500,44500,44500,0
20240628,171300,2204583300,44500,44500,44500,44500,0
20240628,171200,2204583300,44500,44500,44500,44500,2413
20240628,171100,2204583300,44500,44500,44500,44500,0
20240628,171000,2204583300,44500,44500,44500,44500,0
20240628,170900,2204583300,44500,44500,44500,44500,0
20240628,170800,2204583300,44500,44500,44500,44500,0
20240628,170700,2204583300,44500,44500,44500,44500,0
20240628,170600,2204583300,44500,44500,44500,44500,0
20240628,170500,2204583300,44500,44500,44500,44500,0
20240628,170400,2204583300,44500,44500,44500,44500,0
20240628,170300,2204583300,44500,44500,44500,44500,0
20240628,170200,2204583300,44500,44500,44500,44500,0
20240628,170100,2204583300,44500,44500,44500,44500,0
20240628,170000,2204583300,44500,44500,44500,44500,0
20240628,165900,2204583300,44500,44500,44500,44500,0
20240628,165800,2204583300,44500,44500,44500,44500,0
20240628,165700,2204583300,44500,44500,44500,44500,0
20240628,165600,2204583300,44500,44500,44500,44500,0
20240628,165500,2204583300,44500,44500,44500,44500,0
20240628,165400,2204583300,44500,44500,44500,44500,0
20240628,165300,2204583300,44500,44500,44500,44500,0
20240628,165200,2204583300,44500,44500,44500,44500,0
20240628,165100,2204583300,44500,44500,44500,44500,0
20240628,165000,2204583300,44500,44500,44500,44500,0
20240628,164900,2204583300,44500,44500,44500,44500,0
20240628,164800,2204583300,44500,44500,44500,44500,0
20240628,164700,2204583300,44500,44500,44500,44500,0
20240628,164600,2204583300,44500,44500,44500,44500,0
20240628,164500,2204583300,44500,44500,44500,44500,0
20240628,164400,2204583300,44500,44500,44500,44500,0
20240628,164300,2204583300,44500,44500,44500,44500,0
20240628,164200,2204583300,44500,44500,44500,44500,2413
20240628,164100,2204583300,44500,44500,44500,44500,0
20240628,164000,2204583300,44500,44500,44500,44500,0
20240628,163900,2204583300,44500,44500,44500,44500,0
20240628,163800,2204583300,44500,44500,44500,44500,0
20240628,163700,2204583300,44500,44500,44500,44500,0
20240628,163600,2204583300,44500,44500,44500,44500,0
20240628,163500,2204583300,44500,44500,44500,44500,0
20240628,163400,2204583300,44500,44500,44500,44500,0
20240628,163300,2204583300,44500,44500,44500,44500,0
20240628,163200,2204583300,44500,44500,44500,44500,0
20240628,163100,2204583300,44500,44500,44500,44500,0
20240628,163000,2204583300,44500,44500,44500,44500,0
20240628,162900,2204583300,44500,44500,44500,44500,0
20240628,162800,2204583300,44500,44500,44500,44500,0
20240628,162700,2204583300,44500,44500,44500,44500,0
20240628,162600,2204583300,44500,44500,44500,44500,0
20240628,162500,2204583300,44500,44500,44500,44500,0
20240628,162400,2204583300,44500,44500,44500,44500,0
20240628,162300,2204583300,44500,44500,44500,44500,0
20240628,162200,2204583300,44500,44500,44500,44500,0
20240628,162100,2204583300,44500,44500,44500,44500,0
20240628,162000,2204583300,44500,44500,44500,44500,0
20240628,161900,2204583300,44500,44500,44500,44500,0
20240628,161800,2204583300,44500,44500,44500,44500,0
20240628,161700,2204583300,44500,44500,44500,44500,0
20240628,161600,2204583300,44500,44500,44500,44500,0
20240628,161500,2204583300,44500,44500,44500,44500,0
20240628,161400,2204583300,44500,44500,44500,44500,0
20240628,161300,2204583300,44500,44500,44500,44500,0
20240628,161200,2204583300,44500,44500,44500,44500,2413
20240628,161100,2204583300,44500,44500,44500,44500,0
20240628,161000,2204583300,44500,44500,44500,44500,0
20240628,160900,2204583300,44500,44500,44500,44500,0
20240628,160800,2204583300,44500,44500,44500,44500,0
20240628,160700,2204583300,44500,44500,44500,44500,0
20240628,160600,2204583300,44500,44500,44500,44500,0
20240628,160500,2204583300,44500,44500,44500,44500,0
20240628,160400,2204583300,44500,44500,44500,44500,0
20240628,160300,2204583300,44500,44500,44500,44500,0
20240628,160200,2204583300,44500,44500,44500,44500,0
20240628,160100,2204583300,44500,44500,44500,44500,0
20240628,160000,2204583300,44500,44500,44500,44500,0
20240628,155900,2204583300,44500,44500,44500,44500,0
20240628,155800,2204583300,44500,44500,44500,44500,0
20240628,155700,2204583300,44500,44500,44500,44500,0
20240628,155600,2204583300,44500,44500,44500,44500,0
20240628,155500,2204583300,44500,44500,44500,44500,0
20240628,155400,2204583300,44500,44500,44500,44500,0
20240628,155300,2204583300,44500,44500,44500,44500,0
20240628,155200,2204583300,44500,44500,44500,44500,0
20240628,155100,2204583300,44500,44500,44500,44500,0
20240628,155000,2204583300,44500,44500,44500,44500,0
20240628,154900,2204583300,44500,44500,44500,44500,0
20240628,154800,2204583300,44500,44500,44500,44500,0
20240628,154700,2204583300,44500,44500,44500,44500,0
20240628,154600,2204583300,44500,44500,44500,44500,0
20240628,154500,2204583300,44500,44500,44500,44500,0
20240628,154400,2204583300,44500,44500,44500,44500,0
20240628,154300,2204583300,44500,44500,44500,44500,0
20240628,154200,2204583300,44500,44500,44500,44500,2413
20240628,154100,2204583300,44500,44500,44500,44500,0
20240628,154000,2204583300,44500,44500,44500,44500,0
20240628,153900,2204583300,44500,44500,44500,44500,0
20240628,153800,2204583300,44500,44500,44500,44500,0
20240628,153700,2204583300,44500,44500,44500,44500,0
20240628,153600,2204583300,44500,44500,44500,44500,0
20240628,153500,2204583300,44500,44500,44500,44500,0
20240628,153400,2204583300,44500,44500,44500,44500,0
20240628,153300,2204583300,44500,44500,44500,44500,0
20240628,153200,2204583300,44500,44500,44500,44500,0
20240628,153100,2204583300,44500,44500,44500,44500,0
20240628,153000,2204583300,44500,44500,44500,44500,2413
20240628,152900,2097204800,44500,44500,44500,44500,0
20240628,152800,2097204800,44500,44500,44500,44500,0
20240628,152700,2097204800,44500,44500,44500,44500,0
20240628,152600,2097204800,44500,44500,44500,44500,0
20240628,152500,2097204800,44500,44500,44500,44500,0
20240628,152400,2097204800,44500,44500,44500,44500,0
20240628,152300,2097204800,44500,44500,44500,44500,0
20240628,152200,2097204800,44500,44500,44500,44500,0
20240628,152100,2097204800,44500,44500,44500,44500,0
20240628,152000,2097204800,44500,44500,44500,44500,0
20240628,151900,2097204800,44500,44550,44650,44500,620
20240628,151800,2069586150,44550,44550,44600,44550,31
20240628,151700,2068203900,44550,44550,44600,44550,158
20240628,151600,2061160700,44600,44650,44650,44500,342
20240628,151500,2045933100,44600,44550,44650,44550,269
20240628,151400,2033934050,44550,44550,44600,44550,97
20240628,151300,2029609100,44600,44550,44600,44550,59
20240628,151200,2026979850,44550,44550,44600,44400,101
20240628,151100,2022489100,44400,44550,44600,44400,2250
20240628,151000,1922336150,44550,44500,44550,44500,24
20240628,150900,1921267450,44550,44500,44550,44500,82
20240628,150800,1917617100,44500,44550,44550,44500,27
20240628,150700,1916414950,44550,44550,44550,44500,66
20240628,150600,1913476100,44500,44550,44550,44500,26
20240628,150500,1912318400,44550,44550,44550,44500,24
20240628,150400,1911249250,44550,44550,44550,44500,33
20240628,150300,1909780200,44500,44500,44550,44500,157
20240628,150200,1902793050,44550,44500,44550,44450,250
20240628,150100,1891671550,44500,44500,44550,44500,133
20240628,150000,1885752650,44500,44400,44550,44400,143
20240628,145900,1879389600,44450,44500,44500,44450,176
20240628,145800,1871560900,44500,44450,44500,44450,205
20240628,145700,1862441850,44450,44450,44500,44450,117
20240628,145600,1857238500,44450,44450,44500,44450,133
20240628,145500,1851321450,44450,44450,44500,44450,97
20240628,145400,1847007300,44500,44450,44500,44400,76
20240628,145300,1843629500,44400,44500,44500,44400,143
20240628,145200,1837269900,44500,44450,44500,44450,79
20240628,145100,1833755950,44500,44450,44500,44400,99
20240628,145000,1829353900,44500,44450,44500,44450,129
20240628,144900,1823615750,44450,44450,44500,44450,82
20240628,144800,1819969200,44500,44500,44500,44400,93
20240628,144700,1815834050,44450,44450,44450,44400,127
20240628,144600,1810190700,44450,44400,44500,44350,107
20240628,144500,1805438100,44400,44350,44400,44350,78
20240628,144400,1801976350,44400,44400,44400,44350,70
20240628,144300,1798871600,44400,44350,44400,44350,198
20240628,144200,1790089300,44350,44400,44400,44350,17
20240628,144100,1789334900,44350,44350,44400,44350,35
20240628,144000,1787782200,44400,44400,44400,44350,25
20240628,143900,1786672250,44450,44400,44450,44400,69
20240628,143800,1783608300,44450,44450,44450,44400,80
20240628,143700,1780052750,44400,44450,44450,44400,25
20240628,143600,1778942450,44400,44400,44450,44400,20
20240628,143500,1778054300,44400,44450,44500,44400,72
20240628,143400,1774854950,44400,44400,44450,44400,23
20240628,143300,1773833450,44400,44450,44450,44400,29
20240628,143200,1772544950,44400,44450,44450,44400,23
20240628,143100,1771523250,44450,44400,44450,44400,12
20240628,143000,1770990300,44450,44450,44450,44400,58
20240628,142900,1768413200,44400,44450,44500,44400,131
20240628,142800,1762590800,44450,44450,44450,44400,19
20240628,142700,1761746400,44500,44450,44500,44450,50
20240628,142600,1759523550,44450,44400,44450,44400,42
20240628,142500,1757657600,44400,44450,44500,44400,13
20240628,142400,1757079550,44500,44450,44500,44450,71
20240628,142300,1753923300,44500,44450,44500,44450,56
20240628,142200,1751433700,44450,44450,44500,44450,33
20240628,142100,1749966100,44450,44450,44500,44450,27
20240628,142000,1748765200,44500,44450,44500,44450,28
20240628,141900,1747520550,44450,44450,44500,44450,25
20240628,141800,1746409000,44450,44450,44500,44400,33
20240628,141700,1744942000,44450,44450,44500,44450,130
20240628,141600,1739163050,44450,44400,44500,44400,142
20240628,141500,1732851250,44450,44400,44450,44400,25
20240628,141400,1731740900,44400,44450,44450,44400,55
20240628,141300,1729297500,44450,44400,44450,44400,41
20240628,141200,1727476400,44450,44400,44450,44350,32
20240628,141100,1726055500,44400,44350,44400,44350,37
20240628,141000,1724413500,44350,44400,44400,44350,7
20240628,140900,1724102750,44400,44350,44500,44350,103
20240628,140800,1719528200,44400,44400,44450,44400,148
20240628,140700,1712956950,44500,44400,44500,44400,46
20240628,140600,1710912850,44450,44450,44450,44350,91
20240628,140500,1706868500,44400,44450,44450,44400,16
20240628,140400,1706157850,44400,44450,44450,44400,60
20240628,140300,1703493000,44400,44400,44450,44400,11
20240628,140200,1703004200,44450,44450,44450,44450,10
20240628,140100,1702559700,44450,44500,44500,44450,39
20240628,140000,1700825200,44500,44450,44500,44450,7
20240628,135900,1700513850,44400,44450,44500,44400,119
20240628,135800,1695224250,44450,44500,44500,44450,65
20240628,135700,1692334600,44450,44450,44500,44450,32
20240628,135600,1690911700,44400,44450,44450,44400,47
20240628,135500,1688822600,44400,44400,44400,44400,8
20240628,135400,1688467400,44350,44350,44450,44350,278
20240628,135300,1676111950,44400,44400,44450,44400,22
20240628,135200,1675134800,44400,44450,44450,44400,83
20240628,135100,1671448800,44400,44400,44450,44400,12
20240628,135000,1670915950,44450,44500,44500,44400,37
20240628,134900,1669271450,44500,44450,44550,44450,18
20240628,134800,1668470250,44500,44450,44500,44450,32
20240628,134700,1667046850,44450,44450,44450,44450,10
20240628,134600,1666602350,44450,44500,44550,44450,107
20240628,134500,1661836050,44550,44550,44550,44500,23
20240628,134400,1660812150,44500,44550,44550,44500,39
20240628,134300,1659075750,44500,44500,44550,44500,26
20240628,134200,1657918250,44550,44500,44550,44500,39
20240628,134100,1656180850,44550,44500,44550,44500,20
20240628,134000,1655290550,44450,44550,44550,44400,298
20240628,133900,1642048500,44500,44550,44550,44500,23
20240628,133800,1641024950,44550,44550,44550,44500,75
20240628,133700,1637684200,44550,44500,44550,44500,27
20240628,133600,1636481950,44550,44550,44550,44550,12
20240628,133500,1635947350,44550,44550,44550,44550,9
20240628,133400,1635546400,44550,44550,44550,44500,14
20240628,133300,1634923050,44500,44500,44500,44500,12
20240628,133200,1634389050,44500,44550,44550,44500,21
20240628,133100,1633454300,44500,44500,44550,44500,52
20240628,133000,1631140050,44600,44550,44600,44500,70
20240628,132900,1628022450,44450,44550,44550,44450,31
20240628,132800,1626643700,44550,44550,44550,44500,15
20240628,132700,1625975750,44550,44550,44550,44500,33
20240628,132600,1624505650,44550,44450,44550,44450,11
20240628,132500,1624016100,44450,44500,44550,44450,58
20240628,132400,1621435400,44550,44550,44550,44550,8
20240628,132300,1621079000,44550,44600,44600,44500,176
20240628,132200,1613242350,44600,44550,44600,44550,28
20240628,132100,1611994700,44550,44650,44650,44550,249
20240628,132000,1600901000,44650,44550,44650,44550,29
20240628,131900,1599607600,44550,44550,44550,44550,13
20240628,131800,1599028450,44650,44600,44650,44600,57
20240628,131700,1596485800,44600,44600,44600,44550,32
20240628,131600,1595059150,44600,44600,44600,44600,7
20240628,131500,1594746950,44550,44550,44600,44550,18
20240628,131400,1593944550,44600,44600,44600,44550,20
20240628,131300,1593053150,44600,44600,44600,44600,15
20240628,131200,1592384150,44600,44650,44650,44550,13
20240628,131100,1591803850,44600,44650,44650,44600,16
20240628,131000,1591090000,44650,44600,44650,44600,29
20240628,130900,1589796350,44550,44600,44600,44550,12
20240628,130800,1589261500,44650,44550,44650,44550,65
20240628,130700,1586364100,44600,44600,44600,44600,5
20240628,130600,1586141100,44600,44600,44600,44550,23
20240628,130500,1585115600,44600,44600,44600,44600,9
20240628,130400,1584714200,44700,44650,44700,44600,84
20240628,130300,1580965750,44600,44650,44650,44600,17
20240628,130200,1580207050,44650,44650,44650,44600,24
20240628,130100,1579136150,44650,44650,44650,44650,18
20240628,130000,1578332450,44650,44650,44650,44600,30
20240628,125900,1576993750,44650,44650,44650,44600,12
20240628,125800,1576458050,44650,44650,44650,44650,16
20240628,125700,1575743650,44650,44600,44650,44600,11
20240628,125600,1575252800,44650,44600,44650,44600,34
20240628,125500,1573736150,44650,44650,44650,44650,6
20240628,125400,1573468250,44600,44600,44600,44600,31
20240628,125300,1572085650,44600,44550,44600,44550,60
20240628,125200,1569411650,44600,44500,44600,44500,8
20240628,125100,1569055150,44500,44600,44600,44500,220
20240628,125000,1559258050,44600,44600,44600,44600,2
20240628,124900,1559168850,44550,44600,44600,44550,88
20240628,124800,1555247250,44450,44650,44650,44450,564
20240628,124700,1530164650,44600,44700,44700,44400,465
20240628,124600,1509442250,44700,44700,44700,44650,13
20240628,124500,1508861200,44700,44650,44700,44650,11
20240628,124400,1508369800,44700,44700,44700,44700,17
20240628,124300,1507609900,44650,44700,44700,44650,18
20240628,124200,1506805900,44650,44700,44700,44650,125
20240628,124100,1501218750,44700,44700,44700,44700,38
20240628,124000,1499520150,44700,44700,44700,44700,10
20240628,123900,1499073150,44700,44700,44700,44650,44
20240628,123800,1497107350,44700,44700,44750,44650,54
20240628,123700,1494693950,44700,44700,44700,44700,14
20240628,123600,1494068150,44700,44650,44700,44650,49
20240628,123500,1491878150,44700,44750,44750,44700,40
20240628,123400,1490089800,44750,44750,44750,44750,4
20240628,123300,1489910800,44700,44700,44750,44700,52
20240628,123200,1487586050,44700,44700,44700,44700,30
20240628,123100,1486245050,44700,44700,44700,44700,5
20240628,123000,1486021550,44700,44700,44750,44650,50
20240628,122900,1483786700,44750,44700,44750,44700,38
20240628,122800,1482087850,44700,44750,44750,44650,121
20240628,122700,1476679100,44700,44650,44700,44650,43
20240628,122600,1474757350,44700,44750,44750,44700,17
20240628,122500,1473996800,44750,44700,44750,44700,31
20240628,122400,1472610850,44700,44700,44700,44700,19
20240628,122300,1471761550,44650,44700,44700,44650,12
20240628,122200,1471225450,44700,44750,44750,44700,36
20240628,122100,1469615100,44750,44700,44750,44700,10
20240628,122000,1469167900,44650,44700,44700,44650,24
20240628,121900,1468095450,44700,44700,44700,44700,97
20240628,121800,1463759550,44700,44700,44700,44700,10
20240628,121700,1463312550,44700,44750,44750,44700,95
20240628,121600,1459064450,44750,44750,44750,44700,31
20240628,121500,1457678300,44750,44700,44750,44700,25
20240628,121400,1456560500,44700,44750,44750,44700,32
20240628,121300,1455128800,44750,44700,44750,44700,57
20240628,121200,1452580650,44700,44700,44700,44700,24
20240628,121100,1451507850,44700,44700,44700,44650,15
20240628,121000,1450837700,44700,44700,44700,44700,34
20240628,120900,1449317900,44700,44700,44700,44700,5
20240628,120800,1449094400,44700,44750,44750,44700,12
20240628,120700,1448557450,44700,44650,44700,44650,244
20240628,120600,1437654150,44700,44700,44700,44700,12
20240628,120500,1437117750,44700,44700,44700,44650,25
20240628,120400,1436000600,44700,44700,44700,44700,6
20240628,120300,1435732400,44700,44700,44700,44700,18
20240628,120200,1434927800,44700,44800,44800,44700,196
20240628,120100,1426159800,44800,44800,44800,44800,14
20240628,120000,1425532600,44800,44800,44800,44800,38
20240628,115900,1423830200,44800,44800,44800,44750,29
20240628,115800,1422531350,44800,44800,44850,44750,131
20240628,115700,1416667000,44850,44800,44850,44800,102
20240628,115600,1412096850,44800,44850,44850,44800,91
20240628,115500,1408018900,44850,44800,44850,44800,40
20240628,115400,1406225050,44850,44850,44850,44850,22
20240628,115300,1405238350,44850,44800,44850,44800,39
20240628,115200,1403489550,44850,44850,44850,44850,26
20240628,115100,1402323450,44800,44800,44850,44800,90
20240628,115000,1398291150,44850,44800,44850,44800,299
20240628,114900,1384895000,44800,44800,44800,44800,46
20240628,114800,1382834200,44800,44800,44800,44800,33
20240628,114700,1381355800,44800,44750,44800,44750,17
20240628,114600,1380594500,44800,44800,44800,44750,94
20240628,114500,1376386000,44800,44800,44800,44750,74
20240628,114400,1373074200,44800,44800,44800,44750,111
20240628,114300,1368106250,44800,44750,44800,44750,55
20240628,114200,1365643250,44800,44800,44800,44750,131
20240628,114100,1359780450,44800,44800,44800,44750,574
20240628,114000,1334093500,44800,44800,44800,44800,25
20240628,113900,1332973500,44800,44800,44800,44800,48
20240628,113800,1330823100,44800,44800,44800,44750,43
20240628,113700,1328897050,44800,44800,44800,44750,114
20240628,113600,1323794850,44800,44750,44800,44750,35
20240628,113500,1322226900,44800,44750,44800,44750,184
20240628,113400,1313991300,44750,44800,44800,44750,29
20240628,113300,1312692400,44750,44750,44800,44700,33
20240628,113200,1311215150,44750,44750,44750,44700,566
20240628,113100,1285889750,44700,44750,44750,44700,171
20240628,113000,1278244800,44700,44700,44750,44650,66
20240628,112900,1275293850,44700,44700,44700,44700,19
20240628,112800,1274444550,44650,44750,44750,44650,47
20240628,112700,1272343350,44700,44700,44750,44700,82
20240628,112600,1268677700,44750,44750,44750,44750,17
20240628,112500,1267916950,44700,44750,44750,44700,67
20240628,112400,1264920500,44750,44700,44750,44700,167
20240628,112300,1257454750,44700,44700,44750,44700,27
20240628,112200,1256247050,44750,44750,44750,44700,27
20240628,112100,1255039200,44750,44700,44750,44700,22
20240628,112000,1254055300,44750,44750,44750,44700,57
20240628,111900,1251507000,44700,44750,44750,44700,25
20240628,111800,1250388550,44750,44700,44750,44700,19
20240628,111700,1249538850,44700,44700,44750,44700,181
20240628,111600,1241447150,44700,44700,44700,44650,63
20240628,111500,1238631400,44700,44700,44700,44700,13
20240628,111400,1238050300,44700,44650,44700,44650,21
20240628,111300,1237112450,44600,44700,44700,44600,200
20240628,111200,1228187850,44750,44750,44750,44750,6
20240628,111100,1227919350,44750,44650,44750,44650,10
20240628,111000,1227471950,44550,44650,44750,44550,1101
20240628,110900,1178300600,44600,44650,44650,44600,85
20240628,110800,1174507200,44600,44650,44650,44600,101
20240628,110700,1170002550,44650,44650,44650,44600,27
20240628,110600,1168797400,44650,44650,44650,44650,10
20240628,110500,1168350900,44600,44550,44600,44550,20
20240628,110400,1167459400,44550,44600,44600,44550,78
20240628,110300,1163980950,44600,44600,44600,44600,15
20240628,110200,1163311950,44600,44600,44600,44600,83
20240628,110100,1159610150,44650,44600,44650,44600,198
20240628,110000,1150779300,44550,44600,44600,44550,44
20240628,105900,1148816950,44600,44500,44600,44500,7
20240628,105800,1148504850,44550,44600,44600,44550,83
20240628,105700,1144806200,44600,44600,44600,44550,191
20240628,105600,1136296100,44600,44600,44650,44600,43
20240628,105500,1134377950,44600,44550,44650,44550,65
20240628,105400,1131479250,44650,44600,44650,44600,158
20240628,105300,1124431700,44550,44550,44550,44500,553
20240628,105200,1099799150,44500,44500,44650,44450,557
20240628,105100,1075009900,44500,44400,44650,44400,2723
20240628,105000,953858200,44400,44400,44450,44400,718
20240628,104900,921952350,44400,44350,44450,44350,1796
20240628,104800,842188400,44350,44350,44350,44350,20
20240628,104700,841301400,44350,44350,44400,44350,61
20240628,104600,838595950,44350,44300,44350,44300,65
20240628,104500,835713550,44350,44350,44350,44300,6
20240628,104400,835447500,44350,44400,44400,44350,22
20240628,104300,834471150,44350,44400,44400,44350,168
20240628,104200,827020300,44350,44400,44400,44350,11
20240628,104100,826532200,44400,44350,44400,44350,72
20240628,104000,823335450,44400,44400,44400,44400,12
20240628,103900,822802650,44350,44400,44400,44350,57
20240628,103800,820272200,44400,44400,44450,44400,82
20240628,103700,816631100,44450,44350,44450,44350,68
20240628,103600,813612400,44400,44350,44400,44350,166
20240628,103500,806242550,44350,44400,44400,44350,45
20240628,103400,804246750,44400,44350,44400,44350,68
20240628,103300,801230550,44350,44400,44400,44350,61
20240628,103200,798522500,44400,44400,44400,44400,3
20240628,103100,798389300,44350,44400,44400,44350,105
20240628,103000,793727350,44400,44400,44400,44400,56
20240628,102900,791240950,44400,44400,44450,44400,260
20240628,102800,779692800,44400,44400,44400,44400,2
20240628,102700,779604000,44350,44350,44350,44350,7
20240628,102600,779293550,44350,44350,44400,44350,40
20240628,102500,777519300,44350,44400,44400,44350,40
20240628,102400,775743700,44400,44350,44450,44350,269
20240628,102300,763803450,44350,44300,44350,44300,266
20240628,102200,752009250,44250,44250,44250,44250,10
20240628,102100,751566750,44200,44200,44250,44200,26
20240628,102000,750417250,44300,44300,44300,44300,1
20240628,101900,750372950,44350,44250,44350,44250,184
20240628,101800,742223500,44250,44300,44350,44250,464
20240628,101700,721668050,44300,44300,44300,44200,78
20240628,101600,718213250,44300,44250,44300,44250,61
20240628,101500,715513450,44250,44250,44300,44200,255
20240628,101400,704237200,44250,44150,44350,44150,1386
20240628,101300,642928900,44150,44150,44150,44100,35
20240628,101200,641383700,44150,44150,44150,44100,9
20240628,101100,640986700,44150,44150,44150,44150,10
20240628,101000,640545200,44150,44150,44200,44150,153
20240628,100900,633788900,44150,44150,44150,44100,16
20240628,100800,633082900,44150,44100,44150,44100,3
20240628,100700,632950500,44200,44200,44200,44200,17
20240628,100600,632199100,44250,44250,44250,44250,0
20240628,100500,632199100,44250,44200,44250,44200,31
20240628,100400,630828600,44200,44100,44200,44100,295
20240628,100300,617795100,44050,44100,44150,44050,248
20240628,100200,606857650,44100,44050,44100,44050,26
20240628,100100,605711850,44100,43900,44200,43900,3018
20240628,100000,472737950,43850,43900,43900,43850,150
20240628,095900,466153500,43900,44000,44000,43900,1715
20240628,095800,390836700,44000,43950,44000,43950,7
20240628,095700,390528850,44000,43950,44000,43950,13
20240628,095600,389957350,44000,44000,44000,43950,5
20240628,095500,389737400,44000,44000,44000,44000,5
20240628,095400,389517400,44000,43950,44000,43950,7
20240628,095300,389209650,44000,44000,44000,44000,8
20240628,095200,388857650,44000,44000,44000,44000,3
20240628,095100,388725650,44000,44000,44000,43950,249
20240628,095000,377774650,44000,44000,44000,44000,14
20240628,094900,377158650,44000,44050,44050,44000,47
20240628,094800,375090500,44000,44000,44000,44000,1
20240628,094700,375046500,44050,43950,44050,43950,874
20240628,094600,336589350,44000,43950,44000,43950,40
20240628,094500,334830900,44000,44050,44050,43950,117
20240628,094400,329685800,44000,44000,44000,44000,12
20240628,094300,329157800,44050,44000,44050,44000,22
20240628,094200,328189700,44000,44000,44000,44000,59
20240628,094100,325593700,44000,44000,44000,44000,74
20240628,094000,322337700,44000,44000,44050,44000,58
20240628,093900,319785350,44050,44050,44050,44050,33
20240628,093800,318331700,44100,44100,44100,44100,166
20240628,093700,311011100,44100,44100,44100,44100,15
20240628,093600,310349600,44100,44050,44100,44050,9
20240628,093500,309953100,44100,44100,44100,44100,1
20240628,093400,309909000,44000,44050,44050,44000,11
20240628,093300,309424500,44050,44050,44050,44050,12
20240628,093200,308895900,44100,44100,44100,44100,8
20240628,093100,308543100,44100,44100,44100,44100,1
20240628,093000,308499000,44000,44050,44100,44000,97
20240628,092900,304221750,44150,44150,44150,44150,6
20240628,092800,303956850,44150,44000,44150,44000,204
20240628,092700,294952600,44100,44000,44100,43950,73
20240628,092600,291739450,44000,44050,44100,44000,155
20240628,092500,284908750,43950,44100,44150,43950,127
20240628,092400,279308000,44050,43900,44150,43900,1230
20240628,092300,225162300,43900,43900,43900,43900,1
20240628,092200,225118400,43900,43900,43900,43900,104
20240628,092100,220552800,43900,43950,43950,43900,315
20240628,092000,206722850,43950,43950,43950,43950,244
20240628,091900,195999050,43950,43950,43950,43950,10
20240628,091800,195559550,43950,43950,43950,43950,42
20240628,091700,193713650,43950,43950,43950,43950,113
20240628,091600,188747300,43900,43950,43950,43900,150
20240628,091500,182155200,44000,43900,44100,43900,1240
20240628,091400,127590200,43900,44000,44050,43900,149
20240628,091300,121035800,44050,43900,44100,43900,840
20240628,091200,84097050,43900,43900,43950,43900,138
20240628,091100,78036750,44000,43900,44000,43900,179
20240628,091000,70173200,43900,43850,43900,43800,76
20240628,090900,66840450,43850,43700,43900,43700,480
20240628,090800,45829100,43600,43600,43600,43600,9
20240628,090700,45436700,43750,43700,43750,43600,56
20240628,090600,42991300,43650,43700,43750,43650,79
20240628,090500,39540400,43750,43750,43900,43700,465
20240628,090400,19181900,43800,43600,43800,43600,115
20240628,090300,14157100,43500,43550,43700,43400,211
20240628,090200,4953850,43550,43500,43550,43500,31
20240628,090100,3605000,43500,43500,43500,43500,25
20240628,090000,2517500,43500,43400,43500,43400,58