KissMeData/131970/min/candle-20230626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20230626,200000,59902257900,43500,43500,43500,43500,33364
20230626,195900,59902257900,43500,43500,43500,43500,0
20230626,195800,59902257900,43500,43500,43500,43500,0
20230626,195700,59902257900,43500,43500,43500,43500,0
20230626,195600,59902257900,43500,43500,43500,43500,0
20230626,195500,59902257900,43500,43500,43500,43500,0
20230626,195400,59902257900,43500,43500,43500,43500,0
20230626,195300,59902257900,43500,43500,43500,43500,0
20230626,195200,59902257900,43500,43500,43500,43500,0
20230626,195100,59902257900,43500,43500,43500,43500,0
20230626,195000,59902257900,43500,43500,43500,43500,0
20230626,194900,59902257900,43500,43500,43500,43500,0
20230626,194800,59902257900,43500,43500,43500,43500,0
20230626,194700,59902257900,43500,43500,43500,43500,0
20230626,194600,59902257900,43500,43500,43500,43500,0
20230626,194500,59902257900,43500,43500,43500,43500,0
20230626,194400,59902257900,43500,43500,43500,43500,0
20230626,194300,59902257900,43500,43500,43500,43500,0
20230626,194200,59902257900,43500,43500,43500,43500,0
20230626,194100,59902257900,43500,43500,43500,43500,0
20230626,194000,59902257900,43500,43500,43500,43500,0
20230626,193900,59902257900,43500,43500,43500,43500,0
20230626,193800,59902257900,43500,43500,43500,43500,0
20230626,193700,59902257900,43500,43500,43500,43500,0
20230626,193600,59902257900,43500,43500,43500,43500,0
20230626,193500,59902257900,43500,43500,43500,43500,0
20230626,193400,59902257900,43500,43500,43500,43500,0
20230626,193300,59902257900,43500,43500,43500,43500,0
20230626,193200,59902257900,43500,43500,43500,43500,0
20230626,193100,59902257900,43500,43500,43500,43500,0
20230626,193000,59902257900,43500,43500,43500,43500,33364
20230626,192900,59902257900,43500,43500,43500,43500,0
20230626,192800,59902257900,43500,43500,43500,43500,0
20230626,192700,59902257900,43500,43500,43500,43500,0
20230626,192600,59902257900,43500,43500,43500,43500,0
20230626,192500,59902257900,43500,43500,43500,43500,0
20230626,192400,59902257900,43500,43500,43500,43500,0
20230626,192300,59902257900,43500,43500,43500,43500,0
20230626,192200,59902257900,43500,43500,43500,43500,0
20230626,192100,59902257900,43500,43500,43500,43500,0
20230626,192000,59902257900,43500,43500,43500,43500,0
20230626,191900,59902257900,43500,43500,43500,43500,0
20230626,191800,59902257900,43500,43500,43500,43500,0
20230626,191700,59902257900,43500,43500,43500,43500,0
20230626,191600,59902257900,43500,43500,43500,43500,0
20230626,191500,59902257900,43500,43500,43500,43500,0
20230626,191400,59902257900,43500,43500,43500,43500,0
20230626,191300,59902257900,43500,43500,43500,43500,0
20230626,191200,59902257900,43500,43500,43500,43500,0
20230626,191100,59902257900,43500,43500,43500,43500,0
20230626,191000,59902257900,43500,43500,43500,43500,0
20230626,190900,59902257900,43500,43500,43500,43500,0
20230626,190800,59902257900,43500,43500,43500,43500,0
20230626,190700,59902257900,43500,43500,43500,43500,0
20230626,190600,59902257900,43500,43500,43500,43500,0
20230626,190500,59902257900,43500,43500,43500,43500,0
20230626,190400,59902257900,43500,43500,43500,43500,0
20230626,190300,59902257900,43500,43500,43500,43500,0
20230626,190200,59902257900,43500,43500,43500,43500,0
20230626,190100,59902257900,43500,43500,43500,43500,0
20230626,190000,59902257900,43500,43500,43500,43500,33364
20230626,185900,59902257900,43500,43500,43500,43500,0
20230626,185800,59902257900,43500,43500,43500,43500,0
20230626,185700,59902257900,43500,43500,43500,43500,0
20230626,185600,59902257900,43500,43500,43500,43500,0
20230626,185500,59902257900,43500,43500,43500,43500,0
20230626,185400,59902257900,43500,43500,43500,43500,0
20230626,185300,59902257900,43500,43500,43500,43500,0
20230626,185200,59902257900,43500,43500,43500,43500,0
20230626,185100,59902257900,43500,43500,43500,43500,0
20230626,185000,59902257900,43500,43500,43500,43500,0
20230626,184900,59902257900,43500,43500,43500,43500,0
20230626,184800,59902257900,43500,43500,43500,43500,0
20230626,184700,59902257900,43500,43500,43500,43500,0
20230626,184600,59902257900,43500,43500,43500,43500,0
20230626,184500,59902257900,43500,43500,43500,43500,0
20230626,184400,59902257900,43500,43500,43500,43500,0
20230626,184300,59902257900,43500,43500,43500,43500,0
20230626,184200,59902257900,43500,43500,43500,43500,0
20230626,184100,59902257900,43500,43500,43500,43500,0
20230626,184000,59902257900,43500,43500,43500,43500,0
20230626,183900,59902257900,43500,43500,43500,43500,0
20230626,183800,59902257900,43500,43500,43500,43500,0
20230626,183700,59902257900,43500,43500,43500,43500,0
20230626,183600,59902257900,43500,43500,43500,43500,0
20230626,183500,59902257900,43500,43500,43500,43500,0
20230626,183400,59902257900,43500,43500,43500,43500,0
20230626,183300,59902257900,43500,43500,43500,43500,0
20230626,183200,59902257900,43500,43500,43500,43500,0
20230626,183100,59902257900,43500,43500,43500,43500,0
20230626,183000,59902257900,43500,43500,43500,43500,33364
20230626,182900,59902257900,43500,43500,43500,43500,0
20230626,182800,59902257900,43500,43500,43500,43500,0
20230626,182700,59902257900,43500,43500,43500,43500,0
20230626,182600,59902257900,43500,43500,43500,43500,0
20230626,182500,59902257900,43500,43500,43500,43500,0
20230626,182400,59902257900,43500,43500,43500,43500,0
20230626,182300,59902257900,43500,43500,43500,43500,0
20230626,182200,59902257900,43500,43500,43500,43500,0
20230626,182100,59902257900,43500,43500,43500,43500,0
20230626,182000,59902257900,43500,43500,43500,43500,0
20230626,181900,59902257900,43500,43500,43500,43500,0
20230626,181800,59902257900,43500,43500,43500,43500,0
20230626,181700,59902257900,43500,43500,43500,43500,0
20230626,181600,59902257900,43500,43500,43500,43500,0
20230626,181500,59902257900,43500,43500,43500,43500,0
20230626,181400,59902257900,43500,43500,43500,43500,0
20230626,181300,59902257900,43500,43500,43500,43500,0
20230626,181200,59902257900,43500,43500,43500,43500,0
20230626,181100,59902257900,43500,43500,43500,43500,0
20230626,181000,59902257900,43500,43500,43500,43500,0
20230626,180900,59902257900,43500,43500,43500,43500,0
20230626,180800,59902257900,43500,43500,43500,43500,0
20230626,180700,59902257900,43500,43500,43500,43500,0
20230626,180600,59902257900,43500,43500,43500,43500,0
20230626,180500,59902257900,43500,43500,43500,43500,0
20230626,180400,59902257900,43500,43500,43500,43500,0
20230626,180300,59902257900,43500,43500,43500,43500,0
20230626,180200,59902257900,43500,43500,43500,43500,0
20230626,180100,59902257900,43500,43500,43500,43500,0
20230626,180000,59902257900,43500,43500,43500,43500,33364
20230626,175900,59902257900,43500,43500,43500,43500,0
20230626,175800,59902257900,43500,43500,43500,43500,0
20230626,175700,59902257900,43500,43500,43500,43500,0
20230626,175600,59902257900,43500,43500,43500,43500,0
20230626,175500,59902257900,43500,43500,43500,43500,0
20230626,175400,59902257900,43500,43500,43500,43500,0
20230626,175300,59902257900,43500,43500,43500,43500,0
20230626,175200,59902257900,43500,43500,43500,43500,0
20230626,175100,59902257900,43500,43500,43500,43500,0
20230626,175000,59902257900,43500,43500,43500,43500,0
20230626,174900,59902257900,43500,43500,43500,43500,0
20230626,174800,59902257900,43500,43500,43500,43500,0
20230626,174700,59902257900,43500,43500,43500,43500,0
20230626,174600,59902257900,43500,43500,43500,43500,0
20230626,174500,59902257900,43500,43500,43500,43500,0
20230626,174400,59902257900,43500,43500,43500,43500,0
20230626,174300,59902257900,43500,43500,43500,43500,0
20230626,174200,59902257900,43500,43500,43500,43500,0
20230626,174100,59902257900,43500,43500,43500,43500,0
20230626,174000,59902257900,43500,43500,43500,43500,0
20230626,173900,59902257900,43500,43500,43500,43500,0
20230626,173800,59902257900,43500,43500,43500,43500,0
20230626,173700,59902257900,43500,43500,43500,43500,0
20230626,173600,59902257900,43500,43500,43500,43500,0
20230626,173500,59902257900,43500,43500,43500,43500,0
20230626,173400,59902257900,43500,43500,43500,43500,0
20230626,173300,59902257900,43500,43500,43500,43500,0
20230626,173200,59902257900,43500,43500,43500,43500,0
20230626,173100,59902257900,43500,43500,43500,43500,0
20230626,173000,59902257900,43500,43500,43500,43500,33364
20230626,172900,59902257900,43500,43500,43500,43500,0
20230626,172800,59902257900,43500,43500,43500,43500,0
20230626,172700,59902257900,43500,43500,43500,43500,0
20230626,172600,59902257900,43500,43500,43500,43500,0
20230626,172500,59902257900,43500,43500,43500,43500,0
20230626,172400,59902257900,43500,43500,43500,43500,0
20230626,172300,59902257900,43500,43500,43500,43500,0
20230626,172200,59902257900,43500,43500,43500,43500,0
20230626,172100,59902257900,43500,43500,43500,43500,0
20230626,172000,59902257900,43500,43500,43500,43500,0
20230626,171900,59902257900,43500,43500,43500,43500,0
20230626,171800,59902257900,43500,43500,43500,43500,0
20230626,171700,59902257900,43500,43500,43500,43500,0
20230626,171600,59902257900,43500,43500,43500,43500,0
20230626,171500,59902257900,43500,43500,43500,43500,0
20230626,171400,59902257900,43500,43500,43500,43500,0
20230626,171300,59902257900,43500,43500,43500,43500,0
20230626,171200,59902257900,43500,43500,43500,43500,0
20230626,171100,59902257900,43500,43500,43500,43500,0
20230626,171000,59902257900,43500,43500,43500,43500,0
20230626,170900,59902257900,43500,43500,43500,43500,0
20230626,170800,59902257900,43500,43500,43500,43500,0
20230626,170700,59902257900,43500,43500,43500,43500,0
20230626,170600,59902257900,43500,43500,43500,43500,0
20230626,170500,59902257900,43500,43500,43500,43500,0
20230626,170400,59902257900,43500,43500,43500,43500,0
20230626,170300,59902257900,43500,43500,43500,43500,0
20230626,170200,59902257900,43500,43500,43500,43500,0
20230626,170100,59902257900,43500,43500,43500,43500,0
20230626,170000,59902257900,43500,43500,43500,43500,33364
20230626,165900,59902257900,43500,43500,43500,43500,0
20230626,165800,59902257900,43500,43500,43500,43500,0
20230626,165700,59902257900,43500,43500,43500,43500,0
20230626,165600,59902257900,43500,43500,43500,43500,0
20230626,165500,59902257900,43500,43500,43500,43500,0
20230626,165400,59902257900,43500,43500,43500,43500,0
20230626,165300,59902257900,43500,43500,43500,43500,0
20230626,165200,59902257900,43500,43500,43500,43500,0
20230626,165100,59902257900,43500,43500,43500,43500,0
20230626,165000,59902257900,43500,43500,43500,43500,0
20230626,164900,59902257900,43500,43500,43500,43500,0
20230626,164800,59902257900,43500,43500,43500,43500,0
20230626,164700,59902257900,43500,43500,43500,43500,0
20230626,164600,59902257900,43500,43500,43500,43500,0
20230626,164500,59902257900,43500,43500,43500,43500,0
20230626,164400,59902257900,43500,43500,43500,43500,0
20230626,164300,59902257900,43500,43500,43500,43500,0
20230626,164200,59902257900,43500,43500,43500,43500,0
20230626,164100,59902257900,43500,43500,43500,43500,0
20230626,164000,59902257900,43500,43500,43500,43500,0
20230626,163900,59902257900,43500,43500,43500,43500,0
20230626,163800,59902257900,43500,43500,43500,43500,0
20230626,163700,59902257900,43500,43500,43500,43500,0
20230626,163600,59902257900,43500,43500,43500,43500,0
20230626,163500,59902257900,43500,43500,43500,43500,0
20230626,163400,59902257900,43500,43500,43500,43500,0
20230626,163300,59902257900,43500,43500,43500,43500,0
20230626,163200,59902257900,43500,43500,43500,43500,0
20230626,163100,59902257900,43500,43500,43500,43500,0
20230626,163000,59902257900,43500,43500,43500,43500,33364
20230626,162900,59902257900,43500,43500,43500,43500,0
20230626,162800,59902257900,43500,43500,43500,43500,0
20230626,162700,59902257900,43500,43500,43500,43500,0
20230626,162600,59902257900,43500,43500,43500,43500,0
20230626,162500,59902257900,43500,43500,43500,43500,0
20230626,162400,59902257900,43500,43500,43500,43500,0
20230626,162300,59902257900,43500,43500,43500,43500,0
20230626,162200,59902257900,43500,43500,43500,43500,0
20230626,162100,59902257900,43500,43500,43500,43500,0
20230626,162000,59902257900,43500,43500,43500,43500,0
20230626,161900,59902257900,43500,43500,43500,43500,0
20230626,161800,59902257900,43500,43500,43500,43500,0
20230626,161700,59902257900,43500,43500,43500,43500,0
20230626,161600,59902257900,43500,43500,43500,43500,0
20230626,161500,59902257900,43500,43500,43500,43500,0
20230626,161400,59902257900,43500,43500,43500,43500,0
20230626,161300,59902257900,43500,43500,43500,43500,0
20230626,161200,59902257900,43500,43500,43500,43500,0
20230626,161100,59902257900,43500,43500,43500,43500,0
20230626,161000,59902257900,43500,43500,43500,43500,0
20230626,160900,59902257900,43500,43500,43500,43500,0
20230626,160800,59902257900,43500,43500,43500,43500,0
20230626,160700,59902257900,43500,43500,43500,43500,0
20230626,160600,59902257900,43500,43500,43500,43500,0
20230626,160500,59902257900,43500,43500,43500,43500,0
20230626,160400,59902257900,43500,43500,43500,43500,0
20230626,160300,59902257900,43500,43500,43500,43500,0
20230626,160200,59902257900,43500,43500,43500,43500,0
20230626,160100,59902257900,43500,43500,43500,43500,0
20230626,160000,59902257900,43500,43500,43500,43500,33364
20230626,155900,59902257900,43500,43500,43500,43500,0
20230626,155800,59902257900,43500,43500,43500,43500,0
20230626,155700,59902257900,43500,43500,43500,43500,0
20230626,155600,59902257900,43500,43500,43500,43500,0
20230626,155500,59902257900,43500,43500,43500,43500,0
20230626,155400,59902257900,43500,43500,43500,43500,0
20230626,155300,59902257900,43500,43500,43500,43500,0
20230626,155200,59902257900,43500,43500,43500,43500,0
20230626,155100,59902257900,43500,43500,43500,43500,0
20230626,155000,59902257900,43500,43500,43500,43500,0
20230626,154900,59902257900,43500,43500,43500,43500,0
20230626,154800,59902257900,43500,43500,43500,43500,0
20230626,154700,59902257900,43500,43500,43500,43500,0
20230626,154600,59902257900,43500,43500,43500,43500,0
20230626,154500,59902257900,43500,43500,43500,43500,0
20230626,154400,59902257900,43500,43500,43500,43500,0
20230626,154300,59902257900,43500,43500,43500,43500,0
20230626,154200,59902257900,43500,43500,43500,43500,0
20230626,154100,59902257900,43500,43500,43500,43500,0
20230626,154000,59902257900,43500,43500,43500,43500,0
20230626,153900,59902257900,43500,43500,43500,43500,0
20230626,153800,59902257900,43500,43500,43500,43500,0
20230626,153700,59902257900,43500,43500,43500,43500,0
20230626,153600,59902257900,43500,43500,43500,43500,0
20230626,153500,59902257900,43500,43500,43500,43500,0
20230626,153400,59902257900,43500,43500,43500,43500,0
20230626,153300,59902257900,43500,43500,43500,43500,0
20230626,153200,59902257900,43500,43500,43500,43500,0
20230626,153100,59902257900,43500,43500,43500,43500,0
20230626,153000,59902257900,43500,43500,43500,43500,66728
20230626,152900,58450923900,43500,43500,43500,43500,0
20230626,152800,58450923900,43500,43500,43500,43500,0
20230626,152700,58450923900,43500,43500,43500,43500,0
20230626,152600,58450923900,43500,43500,43500,43500,0
20230626,152500,58450923900,43500,43500,43500,43500,0
20230626,152400,58450923900,43500,43500,43500,43500,0
20230626,152300,58450923900,43500,43500,43500,43500,0
20230626,152200,58450923900,43500,43500,43500,43500,0
20230626,152100,58450923900,43500,43500,43500,43500,0
20230626,152000,58450923900,43500,43500,43500,43500,0
20230626,151900,58450923900,43500,43500,43500,43450,4690
20230626,151800,58247053500,43500,43500,43500,43450,3040
20230626,151700,58114878800,43500,43500,43500,43450,7345
20230626,151600,57795476350,43500,43450,43500,43400,10978
20230626,151500,57318494700,43450,43400,43450,43350,3942
20230626,151400,57147270450,43400,43350,43400,43350,4112
20230626,151300,56968820300,43400,43400,43400,43350,3184
20230626,151200,56830712950,43400,43400,43400,43350,4546
20230626,151100,56633515350,43400,43400,43400,43300,4036
20230626,151000,56458497750,43400,43350,43400,43350,4435
20230626,150900,56266089850,43400,43450,43450,43350,3568
20230626,150800,56111274050,43450,43400,43450,43400,3354
20230626,150700,55965637900,43450,43400,43450,43350,4066
20230626,150600,55789088600,43400,43400,43400,43350,7008
20230626,150500,55485182050,43400,43400,43400,43350,9330
20230626,150400,55080273850,43350,43400,43400,43350,2619
20230626,150300,54966644650,43400,43400,43400,43300,4149
20230626,150200,54786759100,43400,43350,43400,43300,2929
20230626,150100,54659748950,43350,43250,43350,43200,12238
20230626,150000,54129732500,43250,43250,43250,43200,1972
20230626,145900,54044445750,43250,43250,43250,43200,1858
20230626,145800,53964109200,43250,43200,43250,43150,1784
20230626,145700,53887006400,43200,43200,43200,43150,1841
20230626,145600,53807513750,43150,43200,43200,43100,2360
20230626,145500,53705665300,43200,43150,43200,43100,1632
20230626,145400,53635227850,43150,43150,43150,43050,1995
20230626,145300,53549190200,43150,43200,43200,43100,2343
20230626,145200,53448101250,43200,43250,43300,43200,2611
20230626,145100,53335192050,43300,43300,43300,43200,2275
20230626,145000,53236778650,43300,43250,43300,43200,2628
20230626,144900,53123121550,43200,43200,43250,43150,6112
20230626,144800,52858978250,43200,43050,43200,43000,6893
20230626,144700,52561744950,43050,42950,43050,42950,3959
20230626,144600,52391494600,43000,43000,43000,42950,1632
20230626,144500,52321330600,43000,43000,43000,42950,1190
20230626,144400,52270201450,43000,43000,43000,42950,1943
20230626,144300,52186659700,43000,43000,43000,42950,2061
20230626,144200,52098077600,43000,43000,43000,42950,1597
20230626,144100,52029441450,42950,42950,43000,42900,1363
20230626,144000,51970909750,43000,42950,43000,42950,1284
20230626,143900,51915758650,42950,42950,42950,42900,700
20230626,143800,51885709900,42950,42850,42950,42800,1996
20230626,143700,51800090200,42850,42950,42950,42800,1785
20230626,143600,51723542800,42950,42900,42950,42850,959
20230626,143500,51682393550,42900,43000,43000,42850,1277
20230626,143400,51627564800,43000,42950,43000,42900,1263
20230626,143300,51573319000,42950,43000,43000,42900,611
20230626,143200,51547072500,43000,42950,43000,42950,1827
20230626,143100,51468556950,42950,43050,43050,42950,690
20230626,143000,51438886050,42950,42950,43050,42950,671
20230626,142900,51410032900,42950,43000,43000,42950,1399
20230626,142800,51349903700,43000,42850,43000,42800,2543
20230626,142700,51240826650,42850,42950,43000,42800,4056
20230626,142600,51066981700,43000,43000,43100,42900,2689
20230626,142500,50951394900,43000,43100,43150,43000,2170
20230626,142400,50857930850,43100,43100,43150,43100,789
20230626,142300,50823912800,43150,43150,43200,43100,730
20230626,142200,50792408250,43150,43150,43200,43050,978
20230626,142100,50750214200,43150,43150,43200,43100,800
20230626,142000,50715695550,43150,43100,43200,43000,2884
20230626,141900,50591335050,43100,43150,43200,43050,1855
20230626,141800,50511323500,43150,43100,43150,43050,896
20230626,141700,50472666950,43100,43150,43150,43000,4204
20230626,141600,50291619150,43150,43200,43200,43100,1831
20230626,141500,50212576100,43200,43150,43200,43150,1340
20230626,141400,50154741200,43150,43150,43150,43100,2665
20230626,141300,50039818350,43150,43100,43150,43100,1594
20230626,141200,49971097800,43100,43050,43100,43050,1101
20230626,141100,49923656150,43100,43000,43100,42950,3510
20230626,141000,49772623100,43000,43050,43100,42950,2372
20230626,140900,49670565350,43050,43050,43100,43000,1857
20230626,140800,49590604700,43000,43100,43100,42950,1524
20230626,140700,49525014500,43050,43100,43100,43000,1178
20230626,140600,49474295700,43100,43050,43100,42950,2050
20230626,140500,49386069550,43050,43000,43100,43000,1300
20230626,140400,49330128850,43000,43100,43100,43000,1311
20230626,140300,49273693200,43100,43100,43150,42900,2007
20230626,140200,49187300500,43100,43200,43250,43000,3735
20230626,140100,49026283600,43200,43150,43250,43150,2899
20230626,140000,48901103200,43200,43000,43200,43000,2685
20230626,135900,48785262500,43050,43000,43100,42900,3303
20230626,135800,48643191000,42850,42900,43000,42850,5982
20230626,135700,48386419350,42950,42950,43000,42900,2263
20230626,135600,48289229950,42950,43000,43000,42900,1714
20230626,135500,48215612700,42950,42950,43000,42850,3158
20230626,135400,48080076350,42950,43050,43100,42900,3336
20230626,135300,47936723600,43050,43150,43250,43050,1708
20230626,135200,47863015950,43200,43150,43250,43150,2523
20230626,135100,47754053800,43200,43200,43250,43150,3052
20230626,135000,47622205650,43150,43050,43200,43050,3266
20230626,134900,47481406000,43050,43100,43100,43000,1269
20230626,134800,47426781750,43100,43050,43100,43000,2055
20230626,134700,47338257950,43000,43100,43100,43000,661
20230626,134600,47309801100,43100,43050,43100,43000,2373
20230626,134500,47207648650,43050,43000,43100,42950,1786
20230626,134400,47130812850,43000,43050,43100,42900,4611
20230626,134300,46932550050,43100,43100,43100,43050,1206
20230626,134200,46880607700,43100,43150,43200,43050,1978
20230626,134100,46795350250,43200,43150,43200,43100,2556
20230626,134000,46685023850,43200,43200,43250,43100,3739
20230626,133900,46523541200,43150,43250,43300,43150,3512
20230626,133800,46371757150,43250,43200,43300,43150,2287
20230626,133700,46272821800,43200,43300,43350,43200,4563
20230626,133600,46075261700,43350,43350,43350,43300,5191
20230626,133500,45850402950,43350,43250,43350,43250,7149
20230626,133400,45540811900,43250,43150,43300,43100,7646
20230626,133300,45210444750,43150,43150,43150,43050,1891
20230626,133200,45128934700,43150,43200,43200,43100,2932
20230626,133100,45002480900,43150,43050,43200,43050,4108
20230626,133000,44825385350,43050,43000,43100,43000,4303
20230626,132900,44640103100,43050,43100,43150,43000,3425
20230626,132800,44492512850,43100,43150,43200,43100,5046
20230626,132700,44274708600,43150,43200,43250,43150,13356
20230626,132600,43697526250,43200,43000,43200,42950,11467
20230626,132500,43203515100,43000,43050,43050,43000,1801
20230626,132400,43126034200,42950,43000,43050,42950,4725
20230626,132300,42922860700,43000,42850,43000,42800,4538
20230626,132200,42728118200,42800,43000,43050,42700,6497
20230626,132100,42449657150,43050,43000,43100,42900,7429
20230626,132000,42130051500,42950,42850,43000,42850,4488
20230626,131900,41937404000,42900,42900,42950,42850,3950
20230626,131800,41767876100,42950,42950,42950,42850,4110
20230626,131700,41591462500,42900,42750,43000,42700,5949
20230626,131600,41336278800,42750,42750,42850,42700,4532
20230626,131500,41142341050,42700,42700,42800,42600,8012
20230626,131400,40800281850,42700,42900,42950,42600,12157
20230626,131300,40280267550,42950,42900,43000,42850,6489
20230626,131200,40001833050,42800,43000,43100,42800,9717
20230626,131100,39584095500,43000,43200,43250,43000,8425
20230626,131000,39220971550,43200,43200,43400,43150,10859
20230626,130900,38750760250,43250,43150,43450,43100,20554
20230626,130800,37860227850,43150,42950,43300,42900,13204
20230626,130700,37290545450,43050,43250,43300,42950,15166
20230626,130600,36636398300,43250,42950,43300,42900,37906
20230626,130500,35002968300,42950,42750,42950,42700,17546
20230626,130400,34250650100,42750,42700,42750,42550,12104
20230626,130300,33734146200,42650,42650,42700,42600,8538
20230626,130200,33369899500,42650,42650,42650,42650,0
20230626,130100,33369899500,42650,42500,42650,42500,4865
20230626,130000,33162541650,42500,42600,42600,42500,2910
20230626,125900,33038677350,42550,42550,42650,42550,5208
20230626,125800,32816819400,42600,42550,42600,42500,4949
20230626,125700,32606283750,42500,42500,42550,42450,5179
20230626,125600,32386172400,42450,42550,42600,42400,11594
20230626,125500,31893240450,42550,42550,42600,42450,7472
20230626,125400,31575286600,42550,42400,42650,42350,30095
20230626,125300,30296337700,42400,42000,42400,42000,39422
20230626,125200,28635693100,42000,42000,42000,41950,1003
20230626,125100,28593573950,42000,42000,42000,41950,2695
20230626,125000,28480385000,42000,42000,42000,41950,2283
20230626,124900,28384517000,42000,41950,42000,41950,1936
20230626,124800,28303226250,41950,41950,42000,41950,2908
20230626,124700,28181133750,41950,42000,42000,41950,9554
20230626,124600,27779880750,42000,41900,42000,41900,18046
20230626,124500,27022623600,41950,41900,41950,41900,1340
20230626,124400,26966426800,41900,41850,41950,41850,16704
20230626,124300,26266772900,41800,41750,41850,41750,3113
20230626,124200,26136590200,41800,41800,41850,41750,1844
20230626,124100,26059493400,41850,41800,41850,41800,6238
20230626,124000,25798733900,41800,41750,41800,41700,1344
20230626,123900,25742602350,41750,41800,41800,41750,2282
20230626,123800,25647257350,41800,41750,41800,41750,1084
20230626,123700,25601963550,41750,41800,41800,41750,1234
20230626,123600,25550411550,41750,41750,41800,41750,1746
20230626,123500,25477484250,41750,41800,41800,41750,3410
20230626,123400,25334986450,41800,41700,41800,41650,13173
20230626,123300,24785459450,41700,41700,41700,41600,5424
20230626,123200,24559312400,41700,41650,41700,41650,315
20230626,123100,24546186950,41650,41650,41700,41650,3580
20230626,123000,24397073250,41650,41650,41650,41600,3605
20230626,122900,24246930450,41600,41650,41650,41600,243
20230626,122800,24236809650,41600,41650,41650,41600,555
20230626,122700,24213696600,41650,41650,41650,41600,639
20230626,122600,24187089850,41650,41650,41650,41600,226
20230626,122500,24177680400,41650,41600,41650,41600,270
20230626,122400,24166442350,41650,41650,41650,41600,351
20230626,122300,24151828000,41650,41550,41650,41550,3362
20230626,122200,24011973600,41550,41500,41550,41500,428
20230626,122100,23994195200,41550,41550,41550,41500,225
20230626,122000,23984846950,41500,41550,41550,41500,394
20230626,121900,23968482800,41550,41550,41550,41500,271
20230626,121800,23957232600,41550,41550,41550,41500,739
20230626,121700,23926528800,41550,41550,41550,41500,435
20230626,121600,23908461700,41550,41550,41550,41500,357
20230626,121500,23893628500,41550,41500,41550,41500,287
20230626,121400,23881706850,41500,41550,41550,41500,561
20230626,121300,23858421000,41500,41500,41550,41450,838
20230626,121200,23823642400,41500,41500,41550,41450,534
20230626,121100,23801480650,41550,41550,41550,41500,756
20230626,121000,23770091300,41500,41500,41550,41450,1378
20230626,120900,23712899150,41500,41550,41550,41450,416
20230626,120800,23695639250,41550,41500,41550,41450,2598
20230626,120700,23587846450,41500,41500,41500,41450,473
20230626,120600,23568217550,41550,41550,41550,41500,580
20230626,120500,23544139900,41550,41550,41550,41500,482
20230626,120400,23524117750,41550,41550,41550,41500,332
20230626,120300,23510328700,41550,41550,41600,41500,642
20230626,120200,23483657050,41550,41600,41600,41550,643
20230626,120100,23456912250,41550,41550,41600,41500,1847
20230626,120000,23380168950,41550,41450,41550,41450,645
20230626,115900,23353406450,41450,41500,41550,41450,715
20230626,115800,23323741850,41500,41500,41550,41450,1298
20230626,115700,23269866050,41500,41500,41500,41450,2864
20230626,115600,23151030800,41500,41500,41550,41500,795
20230626,115500,23118024150,41550,41600,41600,41500,3088
20230626,115400,22989729100,41600,41600,41600,41550,445
20230626,115300,22971224150,41600,41600,41600,41550,373
20230626,115200,22955709850,41600,41600,41600,41550,402
20230626,115100,22938988700,41600,41600,41600,41550,412
20230626,115000,22921854100,41550,41600,41600,41550,535
20230626,114900,22899606300,41550,41600,41600,41550,1201
20230626,114800,22849654450,41600,41650,41650,41600,2633
20230626,114700,22740098900,41650,41650,41650,41600,222
20230626,114600,22730853100,41600,41650,41650,41600,476
20230626,114500,22711037350,41650,41650,41700,41600,1065
20230626,114400,22666678500,41650,41700,41700,41650,362
20230626,114300,22651595700,41650,41650,41700,41650,882
20230626,114200,22614846000,41700,41700,41700,41650,891
20230626,114100,22577724400,41700,41700,41700,41650,2623
20230626,114000,22468460800,41700,41650,41700,41650,430
20230626,113900,22450533550,41650,41650,41700,41650,590
20230626,113800,22425948850,41650,41700,41700,41600,902
20230626,113700,22388353750,41650,41650,41700,41650,640
20230626,113600,22361690200,41650,41650,41700,41650,623
20230626,113500,22335730400,41600,41650,41700,41600,998
20230626,113400,22294161000,41650,41650,41700,41650,1407
20230626,113300,22235554050,41650,41700,41700,41650,859
20230626,113200,22199740450,41650,41650,41700,41600,1122
20230626,113100,22153008850,41650,41650,41700,41650,967
20230626,113000,22112718600,41650,41650,41700,41650,1010
20230626,112900,22070615050,41700,41700,41700,41650,549
20230626,112800,22047733050,41700,41700,41700,41650,798
20230626,112700,22014462700,41700,41650,41700,41650,1299
20230626,112600,21960319550,41650,41600,41650,41600,5527
20230626,112500,21730215900,41650,41600,41650,41550,452
20230626,112400,21711396600,41650,41650,41650,41550,558
20230626,112300,21688177200,41650,41600,41650,41600,488
20230626,112200,21667863700,41600,41550,41600,41500,803
20230626,112100,21634484400,41550,41550,41550,41500,1406
20230626,112000,21576081850,41550,41650,41650,41550,4389
20230626,111900,21393584900,41650,41600,41650,41600,761
20230626,111800,21361893450,41650,41700,41700,41650,1349
20230626,111700,21305681800,41650,41700,41700,41650,539
20230626,111600,21283210300,41650,41700,41700,41600,693
20230626,111500,21254346850,41650,41700,41700,41650,766
20230626,111400,21222412550,41700,41600,41700,41600,8536
20230626,111300,20866902050,41600,41600,41600,41550,449
20230626,111200,20848229500,41600,41600,41650,41550,1630
20230626,111100,20780423400,41650,41650,41650,41600,408
20230626,111000,20763435600,41650,41650,41650,41600,690
20230626,110900,20734703400,41650,41600,41650,41600,544
20230626,110800,20712057300,41600,41600,41650,41550,3466
20230626,110700,20567879950,41600,41600,41600,41550,467
20230626,110600,20548467800,41600,41550,41600,41500,402
20230626,110500,20531758950,41550,41550,41600,41500,3972
20230626,110400,20366637500,41550,41600,41600,41550,992
20230626,110300,20325402450,41600,41550,41600,41550,555
20230626,110200,20302332050,41600,41600,41600,41550,963
20230626,110100,20262299450,41600,41600,41650,41550,1607
20230626,110000,20195444200,41600,41600,41600,41550,1049
20230626,105900,20151829850,41600,41600,41600,41600,542
20230626,105800,20129282650,41600,41650,41650,41550,1600
20230626,105700,20062704950,41650,41600,41650,41550,1999
20230626,105600,19979542900,41600,41550,41650,41550,3187
20230626,105500,19847004150,41550,41500,41550,41450,838
20230626,105400,19812238000,41550,41500,41550,41450,888
20230626,105300,19775403100,41500,41500,41550,41450,572
20230626,105200,19751676900,41500,41500,41550,41350,1980
20230626,105100,19669549100,41500,41550,41550,41500,1643
20230626,105000,19601349400,41550,41550,41600,41500,720
20230626,104900,19571436000,41600,41600,41600,41550,443
20230626,104800,19553013900,41650,41600,41650,41600,2461
20230626,104700,19450561400,41650,41500,41650,41450,13637
20230626,104600,18883831900,41450,41450,41450,41400,1199
20230626,104500,18834136600,41450,41400,41500,41350,4581
20230626,104400,18644298350,41400,41350,41400,41350,429
20230626,104300,18626549500,41400,41400,41400,41350,426
20230626,104200,18608918750,41400,41400,41450,41350,774
20230626,104100,18576870450,41450,41450,41450,41400,757
20230626,104000,18545494250,41450,41450,41450,41400,1794
20230626,103900,18471163300,41400,41450,41500,41400,786
20230626,103800,18438585650,41450,41450,41500,41350,1803
20230626,103700,18363853800,41450,41500,41500,41400,723
20230626,103600,18333890800,41500,41350,41500,41350,6407
20230626,103500,18068522150,41350,41350,41350,41300,520
20230626,103400,18047025350,41350,41250,41350,41250,980
20230626,103300,18006549750,41200,41200,41250,41150,941
20230626,103200,17967774850,41200,41150,41200,41150,323
20230626,103100,17954471400,41200,41300,41300,41200,541
20230626,103000,17932164300,41250,41300,41300,41150,1475
20230626,102900,17871381850,41250,41200,41300,41200,887
20230626,102800,17834777650,41200,41200,41300,41150,858
20230626,102700,17799396750,41250,41200,41250,41150,662
20230626,102600,17772102150,41150,41300,41300,41150,883
20230626,102500,17735656900,41250,41300,41300,41150,880
20230626,102400,17699367750,41300,41300,41350,41200,1394
20230626,102300,17641834400,41250,41250,41300,41200,1008
20230626,102200,17600254200,41250,41350,41400,41050,4806
20230626,102100,17402321150,41300,41450,41450,41250,807
20230626,102000,17368967700,41500,41550,41550,41400,3557
20230626,101900,17221433800,41500,41300,41600,41250,25263
20230626,101800,16174931950,41300,41250,41300,41250,2889
20230626,101700,16055705750,41250,41200,41250,41150,859
20230626,101600,16020303800,41150,41150,41250,41150,1000
20230626,101500,15979078900,41200,41200,41250,41150,1040
20230626,101400,15936227450,41200,41150,41250,41100,2474
20230626,101300,15834264800,41150,41150,41150,41150,540
20230626,101200,15812043800,41150,41150,41200,41050,2473
20230626,101100,15710321100,41150,41200,41250,41150,1082
20230626,101000,15665726750,41200,41300,41300,41200,1026
20230626,100900,15623418500,41300,41350,41350,41250,1476
20230626,100800,15562458150,41300,41150,41300,41150,5932
20230626,100700,15317817350,41150,40950,41150,40950,5710
20230626,100600,15083340200,41000,40950,41000,40800,1892
20230626,100500,15005979150,40950,41000,41000,40850,1981
20230626,100400,14924872450,41000,41050,41100,40950,2592
20230626,100300,14818516900,41100,40950,41100,40950,1664
20230626,100200,14750252600,41000,41100,41100,40950,1107
20230626,100100,14704873650,41050,41050,41100,41000,914
20230626,100000,14667351850,41050,41100,41150,41000,795
20230626,095900,14634682900,41150,41050,41150,41000,6920
20230626,095800,14350603350,41050,41100,41150,41000,1966
20230626,095700,14269779750,41100,41100,41200,41100,909
20230626,095600,14232390600,41150,41050,41200,41000,2556
20230626,095500,14127367700,41050,41150,41150,41050,936
20230626,095400,14088896750,41150,41200,41200,41050,1875
20230626,095300,14011732350,41200,41200,41250,41150,815
20230626,095200,13978149050,41150,41250,41250,41150,1793
20230626,095100,13904243700,41250,41150,41250,41100,4410
20230626,095000,13722693750,41100,41350,41350,41100,2897
20230626,094900,13603212500,41350,40950,41400,40950,9814
20230626,094800,13199114000,41000,41100,41100,41000,2571
20230626,094700,13093608050,41100,41150,41150,40950,4648
20230626,094600,12902865700,41100,41100,41150,40950,3144
20230626,094500,12773707550,41100,40800,41150,40750,5631
20230626,094400,12542916550,40750,41050,41100,40750,7415
20230626,094300,12239363050,41050,41300,41350,41050,7129
20230626,094200,11945552700,41300,41150,41400,41150,4768
20230626,094100,11748646900,41200,41350,41350,41150,4924
20230626,094000,11545484700,41300,41450,41450,41300,2993
20230626,093900,11421704100,41450,41200,41500,41200,4917
20230626,093800,11218248700,41250,41300,41350,41150,5653
20230626,093700,10985100800,41300,41350,41500,41250,5351
20230626,093600,10763874350,41400,41550,41600,41250,10102
20230626,093500,10345975450,41500,41600,41700,41500,4424
20230626,093400,10161854400,41600,41700,41700,41600,6254
20230626,093300,9901222450,41700,41550,41700,41500,11563
20230626,093200,9419563200,41550,41650,41650,41500,6618
20230626,093100,9144293150,41600,41400,41600,41400,9472
20230626,093000,8750836600,41500,41550,41650,41400,10898
20230626,092900,8298021250,41550,41250,41600,41150,28806
20230626,092800,7104631150,41200,41300,41350,41150,7726
20230626,092700,6785563150,41300,41300,41400,41300,16557
20230626,092600,6100731450,41350,41350,41400,41250,15250
20230626,092500,5470445350,41350,40950,41400,40950,24793
20230626,092400,4451335550,40950,40800,41000,40750,36730
20230626,092300,2949168300,40800,40700,40800,40600,11712
20230626,092200,2472219200,40650,40600,40700,40550,6865
20230626,092100,2193186950,40600,40600,40650,40500,7638
20230626,092000,1883354850,40600,39900,40600,39900,17193
20230626,091900,1192061050,39900,39750,39900,39750,2983
20230626,091800,1073180500,39800,39650,39850,39650,2509
20230626,091700,973389500,39700,39650,39750,39550,2768
20230626,091600,863654200,39650,39750,39800,39650,1479
20230626,091500,804901200,39750,39350,39800,39350,4670
20230626,091400,619757150,39400,39200,39400,39200,2072
20230626,091300,538309850,39200,39200,39200,39150,323
20230626,091200,525648550,39150,39150,39200,39150,259
20230626,091100,515500750,39150,39150,39200,39150,149
20230626,091000,509662650,39200,39200,39200,39150,97
20230626,090900,505860600,39200,39150,39250,39150,1321
20230626,090800,454107800,39150,39100,39150,39000,1534
20230626,090700,394152700,39100,39100,39100,39050,406
20230626,090600,378284400,39100,39100,39150,39050,268
20230626,090500,367797850,39100,39200,39200,39050,735
20230626,090400,339045050,39300,39000,39300,39000,727
20230626,090300,310579200,38800,38700,38950,38700,1055
20230626,090200,269655250,38700,38750,38800,38700,302
20230626,090100,257960500,38750,38900,38900,38700,980
20230626,090000,219959750,38750,38800,38900,38750,5641