KissMeData/257720/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,200900,108906413650,51200,51200,51200,51200,19761
20240614,200800,108906413650,51200,51200,51200,51200,0
20240614,200700,108906413650,51200,51200,51200,51200,0
20240614,200600,108906413650,51200,51200,51200,51200,0
20240614,200500,108906413650,51200,51200,51200,51200,0
20240614,200400,108906413650,51200,51200,51200,51200,0
20240614,200300,108906413650,51200,51200,51200,51200,0
20240614,200200,108906413650,51200,51200,51200,51200,0
20240614,200100,108906413650,51200,51200,51200,51200,0
20240614,200000,108906413650,51200,51200,51200,51200,0
20240614,195900,108906413650,51200,51200,51200,51200,0
20240614,195800,108906413650,51200,51200,51200,51200,0
20240614,195700,108906413650,51200,51200,51200,51200,0
20240614,195600,108906413650,51200,51200,51200,51200,0
20240614,195500,108906413650,51200,51200,51200,51200,0
20240614,195400,108906413650,51200,51200,51200,51200,0
20240614,195300,108906413650,51200,51200,51200,51200,0
20240614,195200,108906413650,51200,51200,51200,51200,0
20240614,195100,108906413650,51200,51200,51200,51200,0
20240614,195000,108906413650,51200,51200,51200,51200,0
20240614,194900,108906413650,51200,51200,51200,51200,0
20240614,194800,108906413650,51200,51200,51200,51200,0
20240614,194700,108906413650,51200,51200,51200,51200,0
20240614,194600,108906413650,51200,51200,51200,51200,0
20240614,194500,108906413650,51200,51200,51200,51200,0
20240614,194400,108906413650,51200,51200,51200,51200,0
20240614,194300,108906413650,51200,51200,51200,51200,0
20240614,194200,108906413650,51200,51200,51200,51200,0
20240614,194100,108906413650,51200,51200,51200,51200,0
20240614,194000,108906413650,51200,51200,51200,51200,0
20240614,193900,108906413650,51200,51200,51200,51200,19761
20240614,193800,108906413650,51200,51200,51200,51200,0
20240614,193700,108906413650,51200,51200,51200,51200,0
20240614,193600,108906413650,51200,51200,51200,51200,0
20240614,193500,108906413650,51200,51200,51200,51200,0
20240614,193400,108906413650,51200,51200,51200,51200,0
20240614,193300,108906413650,51200,51200,51200,51200,0
20240614,193200,108906413650,51200,51200,51200,51200,0
20240614,193100,108906413650,51200,51200,51200,51200,0
20240614,193000,108906413650,51200,51200,51200,51200,0
20240614,192900,108906413650,51200,51200,51200,51200,0
20240614,192800,108906413650,51200,51200,51200,51200,0
20240614,192700,108906413650,51200,51200,51200,51200,0
20240614,192600,108906413650,51200,51200,51200,51200,0
20240614,192500,108906413650,51200,51200,51200,51200,0
20240614,192400,108906413650,51200,51200,51200,51200,0
20240614,192300,108906413650,51200,51200,51200,51200,0
20240614,192200,108906413650,51200,51200,51200,51200,0
20240614,192100,108906413650,51200,51200,51200,51200,0
20240614,192000,108906413650,51200,51200,51200,51200,0
20240614,191900,108906413650,51200,51200,51200,51200,0
20240614,191800,108906413650,51200,51200,51200,51200,0
20240614,191700,108906413650,51200,51200,51200,51200,0
20240614,191600,108906413650,51200,51200,51200,51200,0
20240614,191500,108906413650,51200,51200,51200,51200,0
20240614,191400,108906413650,51200,51200,51200,51200,0
20240614,191300,108906413650,51200,51200,51200,51200,0
20240614,191200,108906413650,51200,51200,51200,51200,0
20240614,191100,108906413650,51200,51200,51200,51200,0
20240614,191000,108906413650,51200,51200,51200,51200,0
20240614,190900,108906413650,51200,51200,51200,51200,19761
20240614,190800,108906413650,51200,51200,51200,51200,0
20240614,190700,108906413650,51200,51200,51200,51200,0
20240614,190600,108906413650,51200,51200,51200,51200,0
20240614,190500,108906413650,51200,51200,51200,51200,0
20240614,190400,108906413650,51200,51200,51200,51200,0
20240614,190300,108906413650,51200,51200,51200,51200,0
20240614,190200,108906413650,51200,51200,51200,51200,0
20240614,190100,108906413650,51200,51200,51200,51200,0
20240614,190000,108906413650,51200,51200,51200,51200,0
20240614,185900,108906413650,51200,51200,51200,51200,0
20240614,185800,108906413650,51200,51200,51200,51200,0
20240614,185700,108906413650,51200,51200,51200,51200,0
20240614,185600,108906413650,51200,51200,51200,51200,0
20240614,185500,108906413650,51200,51200,51200,51200,0
20240614,185400,108906413650,51200,51200,51200,51200,0
20240614,185300,108906413650,51200,51200,51200,51200,0
20240614,185200,108906413650,51200,51200,51200,51200,0
20240614,185100,108906413650,51200,51200,51200,51200,0
20240614,185000,108906413650,51200,51200,51200,51200,0
20240614,184900,108906413650,51200,51200,51200,51200,0
20240614,184800,108906413650,51200,51200,51200,51200,0
20240614,184700,108906413650,51200,51200,51200,51200,0
20240614,184600,108906413650,51200,51200,51200,51200,0
20240614,184500,108906413650,51200,51200,51200,51200,0
20240614,184400,108906413650,51200,51200,51200,51200,0
20240614,184300,108906413650,51200,51200,51200,51200,0
20240614,184200,108906413650,51200,51200,51200,51200,0
20240614,184100,108906413650,51200,51200,51200,51200,0
20240614,184000,108906413650,51200,51200,51200,51200,0
20240614,183900,108906413650,51200,51200,51200,51200,19761
20240614,183800,108906413650,51200,51200,51200,51200,0
20240614,183700,108906413650,51200,51200,51200,51200,0
20240614,183600,108906413650,51200,51200,51200,51200,0
20240614,183500,108906413650,51200,51200,51200,51200,0
20240614,183400,108906413650,51200,51200,51200,51200,0
20240614,183300,108906413650,51200,51200,51200,51200,0
20240614,183200,108906413650,51200,51200,51200,51200,0
20240614,183100,108906413650,51200,51200,51200,51200,0
20240614,183000,108906413650,51200,51200,51200,51200,0
20240614,182900,108906413650,51200,51200,51200,51200,0
20240614,182800,108906413650,51200,51200,51200,51200,0
20240614,182700,108906413650,51200,51200,51200,51200,0
20240614,182600,108906413650,51200,51200,51200,51200,0
20240614,182500,108906413650,51200,51200,51200,51200,0
20240614,182400,108906413650,51200,51200,51200,51200,0
20240614,182300,108906413650,51200,51200,51200,51200,0
20240614,182200,108906413650,51200,51200,51200,51200,0
20240614,182100,108906413650,51200,51200,51200,51200,0
20240614,182000,108906413650,51200,51200,51200,51200,0
20240614,181900,108906413650,51200,51200,51200,51200,0
20240614,181800,108906413650,51200,51200,51200,51200,0
20240614,181700,108906413650,51200,51200,51200,51200,0
20240614,181600,108906413650,51200,51200,51200,51200,0
20240614,181500,108906413650,51200,51200,51200,51200,0
20240614,181400,108906413650,51200,51200,51200,51200,0
20240614,181300,108906413650,51200,51200,51200,51200,0
20240614,181200,108906413650,51200,51200,51200,51200,0
20240614,181100,108906413650,51200,51200,51200,51200,0
20240614,181000,108906413650,51200,51200,51200,51200,0
20240614,180900,108906413650,51200,51200,51200,51200,19761
20240614,180800,108906413650,51200,51200,51200,51200,0
20240614,180700,108906413650,51200,51200,51200,51200,0
20240614,180600,108906413650,51200,51200,51200,51200,0
20240614,180500,108906413650,51200,51200,51200,51200,0
20240614,180400,108906413650,51200,51200,51200,51200,0
20240614,180300,108906413650,51200,51200,51200,51200,0
20240614,180200,108906413650,51200,51200,51200,51200,0
20240614,180100,108906413650,51200,51200,51200,51200,0
20240614,180000,108906413650,51200,51200,51200,51200,0
20240614,175900,108906413650,51200,51200,51200,51200,0
20240614,175800,108906413650,51200,51200,51200,51200,0
20240614,175700,108906413650,51200,51200,51200,51200,0
20240614,175600,108906413650,51200,51200,51200,51200,0
20240614,175500,108906413650,51200,51200,51200,51200,0
20240614,175400,108906413650,51200,51200,51200,51200,0
20240614,175300,108906413650,51200,51200,51200,51200,0
20240614,175200,108906413650,51200,51200,51200,51200,0
20240614,175100,108906413650,51200,51200,51200,51200,0
20240614,175000,108906413650,51200,51200,51200,51200,0
20240614,174900,108906413650,51200,51200,51200,51200,0
20240614,174800,108906413650,51200,51200,51200,51200,0
20240614,174700,108906413650,51200,51200,51200,51200,0
20240614,174600,108906413650,51200,51200,51200,51200,0
20240614,174500,108906413650,51200,51200,51200,51200,0
20240614,174400,108906413650,51200,51200,51200,51200,0
20240614,174300,108906413650,51200,51200,51200,51200,0
20240614,174200,108906413650,51200,51200,51200,51200,0
20240614,174100,108906413650,51200,51200,51200,51200,0
20240614,174000,108906413650,51200,51200,51200,51200,0
20240614,173900,108906413650,51200,51200,51200,51200,19761
20240614,173800,108906413650,51200,51200,51200,51200,0
20240614,173700,108906413650,51200,51200,51200,51200,0
20240614,173600,108906413650,51200,51200,51200,51200,0
20240614,173500,108906413650,51200,51200,51200,51200,0
20240614,173400,108906413650,51200,51200,51200,51200,0
20240614,173300,108906413650,51200,51200,51200,51200,0
20240614,173200,108906413650,51200,51200,51200,51200,0
20240614,173100,108906413650,51200,51200,51200,51200,0
20240614,173000,108906413650,51200,51200,51200,51200,0
20240614,172900,108906413650,51200,51200,51200,51200,0
20240614,172800,108906413650,51200,51200,51200,51200,0
20240614,172700,108906413650,51200,51200,51200,51200,0
20240614,172600,108906413650,51200,51200,51200,51200,0
20240614,172500,108906413650,51200,51200,51200,51200,0
20240614,172400,108906413650,51200,51200,51200,51200,0
20240614,172300,108906413650,51200,51200,51200,51200,0
20240614,172200,108906413650,51200,51200,51200,51200,0
20240614,172100,108906413650,51200,51200,51200,51200,0
20240614,172000,108906413650,51200,51200,51200,51200,0
20240614,171900,108906413650,51200,51200,51200,51200,0
20240614,171800,108906413650,51200,51200,51200,51200,0
20240614,171700,108906413650,51200,51200,51200,51200,0
20240614,171600,108906413650,51200,51200,51200,51200,0
20240614,171500,108906413650,51200,51200,51200,51200,0
20240614,171400,108906413650,51200,51200,51200,51200,0
20240614,171300,108906413650,51200,51200,51200,51200,0
20240614,171200,108906413650,51200,51200,51200,51200,0
20240614,171100,108906413650,51200,51200,51200,51200,0
20240614,171000,108906413650,51200,51200,51200,51200,0
20240614,170900,108906413650,51200,51200,51200,51200,19761
20240614,170800,108906413650,51200,51200,51200,51200,0
20240614,170700,108906413650,51200,51200,51200,51200,0
20240614,170600,108906413650,51200,51200,51200,51200,0
20240614,170500,108906413650,51200,51200,51200,51200,0
20240614,170400,108906413650,51200,51200,51200,51200,0
20240614,170300,108906413650,51200,51200,51200,51200,0
20240614,170200,108906413650,51200,51200,51200,51200,0
20240614,170100,108906413650,51200,51200,51200,51200,0
20240614,170000,108906413650,51200,51200,51200,51200,0
20240614,165900,108906413650,51200,51200,51200,51200,0
20240614,165800,108906413650,51200,51200,51200,51200,0
20240614,165700,108906413650,51200,51200,51200,51200,0
20240614,165600,108906413650,51200,51200,51200,51200,0
20240614,165500,108906413650,51200,51200,51200,51200,0
20240614,165400,108906413650,51200,51200,51200,51200,0
20240614,165300,108906413650,51200,51200,51200,51200,0
20240614,165200,108906413650,51200,51200,51200,51200,0
20240614,165100,108906413650,51200,51200,51200,51200,0
20240614,165000,108906413650,51200,51200,51200,51200,0
20240614,164900,108906413650,51200,51200,51200,51200,0
20240614,164800,108906413650,51200,51200,51200,51200,0
20240614,164700,108906413650,51200,51200,51200,51200,0
20240614,164600,108906413650,51200,51200,51200,51200,0
20240614,164500,108906413650,51200,51200,51200,51200,0
20240614,164400,108906413650,51200,51200,51200,51200,0
20240614,164300,108906413650,51200,51200,51200,51200,0
20240614,164200,108906413650,51200,51200,51200,51200,0
20240614,164100,108906413650,51200,51200,51200,51200,0
20240614,164000,108906413650,51200,51200,51200,51200,0
20240614,163900,108906413650,51200,51200,51200,51200,19761
20240614,163800,108906413650,51200,51200,51200,51200,0
20240614,163700,108906413650,51200,51200,51200,51200,0
20240614,163600,108906413650,51200,51200,51200,51200,0
20240614,163500,108906413650,51200,51200,51200,51200,0
20240614,163400,108906413650,51200,51200,51200,51200,0
20240614,163300,108906413650,51200,51200,51200,51200,0
20240614,163200,108906413650,51200,51200,51200,51200,0
20240614,163100,108906413650,51200,51200,51200,51200,0
20240614,163000,108906413650,51200,51200,51200,51200,0
20240614,162900,108906413650,51200,51200,51200,51200,0
20240614,162800,108906413650,51200,51200,51200,51200,0
20240614,162700,108906413650,51200,51200,51200,51200,0
20240614,162600,108906413650,51200,51200,51200,51200,0
20240614,162500,108906413650,51200,51200,51200,51200,0
20240614,162400,108906413650,51200,51200,51200,51200,0
20240614,162300,108906413650,51200,51200,51200,51200,0
20240614,162200,108906413650,51200,51200,51200,51200,0
20240614,162100,108906413650,51200,51200,51200,51200,0
20240614,162000,108906413650,51200,51200,51200,51200,0
20240614,161900,108906413650,51200,51200,51200,51200,0
20240614,161800,108906413650,51200,51200,51200,51200,0
20240614,161700,108906413650,51200,51200,51200,51200,0
20240614,161600,108906413650,51200,51200,51200,51200,0
20240614,161500,108906413650,51200,51200,51200,51200,0
20240614,161400,108906413650,51200,51200,51200,51200,0
20240614,161300,108906413650,51200,51200,51200,51200,0
20240614,161200,108906413650,51200,51200,51200,51200,0
20240614,161100,108906413650,51200,51200,51200,51200,0
20240614,161000,108906413650,51200,51200,51200,51200,0
20240614,160900,108906413650,51200,51200,51200,51200,19761
20240614,160800,108906413650,51200,51200,51200,51200,0
20240614,160700,108906413650,51200,51200,51200,51200,0
20240614,160600,108906413650,51200,51200,51200,51200,0
20240614,160500,108906413650,51200,51200,51200,51200,0
20240614,160400,108906413650,51200,51200,51200,51200,0
20240614,160300,108906413650,51200,51200,51200,51200,0
20240614,160200,108906413650,51200,51200,51200,51200,0
20240614,160100,108906413650,51200,51200,51200,51200,0
20240614,160000,108906413650,51200,51200,51200,51200,0
20240614,155900,108906413650,51200,51200,51200,51200,0
20240614,155800,108906413650,51200,51200,51200,51200,0
20240614,155700,108906413650,51200,51200,51200,51200,0
20240614,155600,108906413650,51200,51200,51200,51200,0
20240614,155500,108906413650,51200,51200,51200,51200,0
20240614,155400,108906413650,51200,51200,51200,51200,0
20240614,155300,108906413650,51200,51200,51200,51200,0
20240614,155200,108906413650,51200,51200,51200,51200,0
20240614,155100,108906413650,51200,51200,51200,51200,0
20240614,155000,108906413650,51200,51200,51200,51200,0
20240614,154900,108906413650,51200,51200,51200,51200,0
20240614,154800,108906413650,51200,51200,51200,51200,0
20240614,154700,108906413650,51200,51200,51200,51200,0
20240614,154600,108906413650,51200,51200,51200,51200,0
20240614,154500,108906413650,51200,51200,51200,51200,0
20240614,154400,108906413650,51200,51200,51200,51200,0
20240614,154300,108906413650,51200,51200,51200,51200,0
20240614,154200,108906413650,51200,51200,51200,51200,0
20240614,154100,108906413650,51200,51200,51200,51200,0
20240614,154000,108906413650,51200,51200,51200,51200,0
20240614,153900,108906413650,51200,51200,51200,51200,19761
20240614,153800,108906413650,51200,51200,51200,51200,0
20240614,153700,108906413650,51200,51200,51200,51200,0
20240614,153600,108906413650,51200,51200,51200,51200,0
20240614,153500,108906413650,51200,51200,51200,51200,0
20240614,153400,108906413650,51200,51200,51200,51200,0
20240614,153300,108906413650,51200,51200,51200,51200,0
20240614,153200,108906413650,51200,51200,51200,51200,0
20240614,153100,108906413650,51200,51200,51200,51200,0
20240614,153000,108906413650,51200,51200,51200,51200,19761
20240614,152900,107894650450,51100,51100,51100,51100,0
20240614,152800,107894650450,51100,51100,51100,51100,0
20240614,152700,107894650450,51100,51100,51100,51100,0
20240614,152600,107894650450,51100,51100,51100,51100,0
20240614,152500,107894650450,51100,51100,51100,51100,0
20240614,152400,107894650450,51100,51100,51100,51100,0
20240614,152300,107894650450,51100,51100,51100,51100,0
20240614,152200,107894650450,51100,51100,51100,51100,0
20240614,152100,107894650450,51100,51100,51100,51100,0
20240614,152000,107894650450,51100,51100,51100,51100,0
20240614,151900,107894650450,51100,50900,51300,50900,7246
20240614,151800,107524537650,51000,51500,51500,50900,20812
20240614,151700,106458347950,51500,51500,51500,51400,7941
20240614,151600,106049612250,51400,51500,51500,51300,15389
20240614,151500,105258071250,51500,51400,51500,51400,8883
20240614,151400,104800858050,51500,51400,51500,51300,10114
20240614,151300,104280611450,51400,51400,51400,51300,8916
20240614,151200,103822446050,51400,51300,51400,51200,7575
20240614,151100,103433561150,51300,51300,51300,51200,5828
20240614,151000,103134729550,51200,51300,51300,51200,3717
20240614,150900,102944119250,51300,51200,51300,51100,4826
20240614,150800,102696982350,51200,51100,51300,51100,8270
20240614,150700,102273529150,51200,51200,51200,51100,8062
20240614,150600,101861108650,51200,51100,51200,51000,3514
20240614,150500,101681387450,51100,51100,51100,51000,5444
20240614,150400,101403234950,51100,51000,51100,50900,7153
20240614,150300,101038132050,51000,51000,51000,50800,6472
20240614,150200,100708206450,50900,51000,51000,50800,6074
20240614,150100,100398922650,51000,51000,51000,50900,3694
20240614,150000,100210736650,51000,50900,51000,50800,2336
20240614,145900,100091712450,51000,50900,51000,50900,3813
20240614,145800,99897453550,51000,51000,51000,50900,3886
20240614,145700,99699380950,51000,50900,51000,50900,3477
20240614,145600,99522170250,50900,50900,51000,50900,5139
20240614,145500,99260333950,50900,51000,51000,50800,6663
20240614,145400,98920884650,51000,51000,51000,50900,7650
20240614,145300,98530828250,51000,50900,51000,50900,7590
20240614,145200,98144004550,51000,51000,51000,50900,5012
20240614,145100,97888531050,51000,50800,51000,50700,18416
20240614,145000,96951203050,50800,50800,50800,50700,4352
20240614,144900,96730193450,50700,50800,50800,50700,3442
20240614,144800,96555451050,50800,50700,50800,50700,3078
20240614,144700,96399112550,50700,50800,50800,50700,2589
20240614,144600,96267716250,50800,50800,50900,50600,7876
20240614,144500,95868140450,50800,50900,50900,50700,2666
20240614,144400,95732634050,50900,50900,50900,50700,4296
20240614,144300,95514340250,50900,50800,50900,50700,6012
20240614,144200,95208763050,50700,50800,50800,50700,5253
20240614,144100,94942168550,50800,50800,50800,50700,3749
20240614,144000,94751779850,50800,50700,50800,50600,4134
20240614,143900,94542071950,50700,50800,50800,50600,6107
20240614,143800,94232567050,50800,50800,50900,50600,7942
20240614,143700,93829317250,50800,50700,50800,50700,3221
20240614,143600,93665767050,50700,50600,50800,50500,3730
20240614,143500,93476889050,50600,50500,50600,50400,3388
20240614,143400,93305672950,50400,50800,50900,50400,11099
20240614,143300,92743860750,50900,50900,50900,50800,5634
20240614,143200,92457373050,50900,50600,50900,50500,12584
20240614,143100,91819018550,50600,50600,50700,50500,3867
20240614,143000,91623442050,50500,50700,50800,50500,6291
20240614,142900,91304701250,50800,50900,50900,50700,5684
20240614,142800,91015588950,50800,50900,50900,50800,4612
20240614,142700,90780931950,50900,50900,50900,50800,8961
20240614,142600,90325183750,50900,50700,50900,50700,11624
20240614,142500,89734457250,50700,50500,50700,50400,14981
20240614,142400,88975932250,50500,50400,50500,50300,5980
20240614,142300,88674325850,50400,50300,50400,50200,3886
20240614,142200,88478772550,50300,50300,50300,50200,5633
20240614,142100,88195495350,50300,50200,50300,50100,5000
20240614,142000,87944505450,50200,50100,50200,50100,1924
20240614,141900,87848025050,50200,50200,50200,50100,3266
20240614,141800,87684158750,50200,50100,50200,50100,1644
20240614,141700,87601661150,50200,50000,50200,50000,7615
20240614,141600,87220320550,50000,50100,50100,49950,1731
20240614,141500,87133783350,50100,50100,50100,50000,3159
20240614,141400,86975731150,50100,50100,50100,50000,2756
20240614,141300,86837878750,50100,50100,50100,50000,1747
20240614,141200,86750372750,50000,50200,50200,50000,2720
20240614,141100,86614126650,50200,49950,50200,49900,10606
20240614,141000,86083462650,49950,49900,49950,49850,2598
20240614,140900,85953769550,49900,49900,49900,49850,946
20240614,140800,85906580700,49900,49900,49900,49850,2050
20240614,140700,85804355900,49900,49850,49950,49850,2715
20240614,140600,85668865100,49900,49950,49950,49850,1946
20240614,140500,85571722800,49900,49800,50000,49800,9171
20240614,140400,85114178100,49800,49700,49800,49650,3685
20240614,140300,84930864050,49700,49700,49750,49650,1303
20240614,140200,84866081550,49750,49700,49750,49650,2559
20240614,140100,84738841550,49750,49500,49750,49400,7590
20240614,140000,84362608950,49500,49500,49550,49450,1769
20240614,135900,84275043950,49500,49550,49550,49500,1623
20240614,135800,84194686250,49550,49600,49600,49500,1913
20240614,135700,84099895950,49600,49600,49600,49550,1537
20240614,135600,84023702350,49600,49600,49600,49550,1568
20240614,135500,83945972650,49600,49550,49650,49500,3020
20240614,135400,83796244600,49550,49500,49550,49450,1360
20240614,135300,83728942900,49450,49600,49600,49450,5856
20240614,135200,83438980200,49600,49600,49600,49550,635
20240614,135100,83407496150,49600,49600,49650,49550,1430
20240614,135000,83336579400,49550,49550,49600,49500,1616
20240614,134900,83256507200,49550,49550,49550,49500,1003
20240614,134800,83206831900,49550,49500,49550,49500,406
20240614,134700,83186726200,49550,49550,49550,49500,1473
20240614,134600,83113805550,49550,49600,49650,49500,2642
20240614,134500,82982910200,49650,49550,49700,49550,2880
20240614,134400,82840023450,49600,49750,49750,49550,5632
20240614,134300,82560343150,49750,49700,49750,49700,715
20240614,134200,82524797700,49750,49750,49750,49700,713
20240614,134100,82489333050,49750,49750,49750,49700,1079
20240614,134000,82435678850,49750,49750,49750,49650,2679
20240614,133900,82302527700,49700,49700,49750,49700,1200
20240614,133800,82242853900,49750,49750,49750,49600,4514
20240614,133700,82018513200,49800,49650,49800,49600,3686
20240614,133600,81835231000,49650,49600,49650,49550,1495
20240614,133500,81761068400,49600,49550,49600,49550,836
20240614,133400,81719621200,49550,49550,49600,49500,1537
20240614,133300,81643443800,49500,49500,49550,49500,686
20240614,133200,81609478100,49550,49550,49550,49500,1080
20240614,133100,81555987250,49500,49500,49550,49500,1338
20240614,133000,81489702450,49500,49500,49550,49450,1155
20240614,132900,81432515650,49500,49550,49600,49450,1263
20240614,132800,81369967900,49550,49550,49600,49500,2004
20240614,132700,81270644300,49550,49400,49600,49350,7944
20240614,132600,80877820550,49400,49350,49400,49300,779
20240614,132500,80839376900,49300,49400,49400,49300,769
20240614,132400,80801417650,49350,49300,49350,49250,1625
20240614,132300,80721265100,49250,49350,49350,49250,3187
20240614,132200,80564105900,49350,49400,49400,49350,1080
20240614,132100,80510770800,49400,49350,49400,49300,2501
20240614,132000,80387359250,49350,49300,49350,49250,1342
20240614,131900,80321170000,49300,49250,49350,49250,1275
20240614,131800,80258330800,49250,49150,49300,49100,6854
20240614,131700,79920602150,49150,49050,49150,49050,2824
20240614,131600,79781896150,49100,49050,49100,49050,2262
20240614,131500,79670867250,49050,49000,49050,48950,3795
20240614,131400,79484880450,49000,48950,49000,48950,2108
20240614,131300,79381642250,49000,49000,49000,48900,2739
20240614,131200,79247549850,49000,48900,49000,48850,3201
20240614,131100,79091022900,48850,48850,48900,48850,2893
20240614,131000,78949659700,48850,48900,48950,48850,6243
20240614,130900,78644363800,48950,48900,48950,48900,2665
20240614,130800,78514000750,48950,49000,49000,48900,3575
20240614,130700,78339015000,48950,49000,49000,48950,1866
20240614,130600,78247638350,48950,48900,49000,48900,2793
20240614,130500,78110896750,48950,49050,49050,48900,21345
20240614,130400,77065534600,49050,49100,49150,49050,17203
20240614,130300,76221072800,49150,49150,49150,49100,770
20240614,130200,76183252800,49150,49250,49250,49100,7934
20240614,130100,75793226800,49250,49250,49300,49200,1114
20240614,130000,75738365600,49300,49300,49300,49150,4105
20240614,125900,75536288000,49300,49400,49400,49250,2115
20240614,125800,75431971600,49400,49400,49500,49350,3781
20240614,125700,75245196450,49450,49250,49450,49200,2917
20240614,125600,75101285250,49250,49200,49250,49150,1586
20240614,125500,75023261250,49200,49150,49200,49100,1667
20240614,125400,74941288950,49100,49150,49150,49100,2476
20240614,125300,74819663900,49150,49200,49200,49100,4604
20240614,125200,74593408300,49150,49200,49200,49150,1981
20240614,125100,74496020000,49200,49250,49300,49150,1953
20240614,125000,74399947250,49300,49300,49350,49250,2600
20240614,124900,74271785700,49250,49150,49300,49150,2306
20240614,124800,74158277100,49200,49100,49200,49100,1630
20240614,124700,74078172750,49150,49100,49150,49100,3479
20240614,124600,73907226900,49100,49200,49200,49100,3819
20240614,124500,73719456850,49200,49150,49200,49100,1921
20240614,124400,73625052400,49150,49300,49300,49100,12416
20240614,124300,73014579550,49300,49300,49300,49250,1305
20240614,124200,72950263500,49300,49300,49300,49250,1542
20240614,124100,72874262750,49250,49250,49300,49250,874
20240614,124000,72831192950,49250,49400,49400,49250,2642
20240614,123900,72700934200,49400,49350,49450,49300,2082
20240614,123800,72598107350,49300,49350,49350,49300,1956
20240614,123700,72501640000,49350,49300,49350,49250,1131
20240614,123600,72445857550,49300,49250,49300,49200,852
20240614,123500,72403880700,49250,49200,49250,49200,1338
20240614,123400,72338009400,49200,49300,49300,49200,3247
20240614,123300,72178116650,49250,49250,49300,49250,2192
20240614,123200,72070089000,49250,49300,49350,49250,1169
20240614,123100,72012471600,49300,49350,49400,49300,2931
20240614,123000,71867851950,49300,49250,49350,49250,1506
20240614,122900,71793599650,49300,49250,49300,49250,810
20240614,122800,71753675000,49250,49200,49300,49200,1457
20240614,122700,71681940350,49250,49200,49250,49150,3984
20240614,122600,71485946150,49250,49300,49300,49200,3630
20240614,122500,71307180450,49300,49300,49300,49250,2642
20240614,122400,71176998250,49250,49300,49300,49250,976
20240614,122300,71128892150,49300,49350,49350,49250,8512
20240614,122200,70709290650,49350,49350,49400,49300,2655
20240614,122100,70578280350,49400,49350,49450,49350,2329
20240614,122000,70463297250,49400,49400,49400,49350,1768
20240614,121900,70376029350,49400,49500,49500,49350,674
20240614,121800,70342742350,49400,49300,49550,49250,3806
20240614,121700,70154739200,49250,49300,49350,49200,5236
20240614,121600,69896919350,49300,49500,49550,49300,15703
20240614,121500,69120549000,49550,49500,49550,49500,2052
20240614,121400,69018951500,49550,49600,49600,49500,12399
20240614,121300,68404389800,49650,49650,49700,49600,2465
20240614,121200,68282018500,49650,49700,49700,49600,7153
20240614,121100,67926840300,49700,49700,49750,49650,1602
20240614,121000,67847208500,49700,49800,49800,49650,3369
20240614,120900,67679737900,49800,49750,49800,49750,1211
20240614,120800,67619475500,49800,49800,49850,49750,1096
20240614,120700,67564920400,49750,49850,49900,49750,5147
20240614,120600,67308588550,49850,49950,49950,49850,2218
20240614,120500,67197922150,49900,49900,49950,49900,922
20240614,120400,67151911300,49900,50100,50100,49850,8235
20240614,120300,66740488900,50100,50000,50100,49950,2116
20240614,120200,66634627250,50000,49950,50000,49850,912
20240614,120100,66589096050,49900,49900,49950,49850,993
20240614,120000,66539544100,49900,49900,49950,49850,1821
20240614,115900,66448673150,49900,49950,50000,49900,778
20240614,115800,66409809550,49900,50000,50100,49850,5124
20240614,115700,66154110400,50000,50000,50200,49950,6185
20240614,115600,65844685300,50000,49950,50000,49900,1107
20240614,115500,65789378550,49950,49950,49950,49900,727
20240614,115400,65753080450,49900,49900,50000,49800,2625
20240614,115300,65622101550,49900,49800,50000,49800,2215
20240614,115200,65511573700,49850,49850,49850,49800,636
20240614,115100,65479882700,49800,49750,49850,49750,1101
20240614,115000,65425059600,49800,49750,49800,49750,1280
20240614,114900,65361358150,49750,49700,49800,49700,963
20240614,114800,65313459500,49700,49700,49700,49600,3172
20240614,114700,65155917300,49700,49750,49800,49600,3953
20240614,114600,64959533450,49750,49750,49750,49700,1588
20240614,114500,64880565300,49750,49750,49750,49700,350
20240614,114400,64863157900,49750,49750,49800,49700,1179
20240614,114300,64804499400,49750,49800,49850,49700,891
20240614,114200,64760172650,49800,49650,49850,49650,5751
20240614,114100,64474330150,49650,49700,49700,49650,772
20240614,114000,64435979850,49700,49650,49700,49600,1632
20240614,113900,64354947350,49650,49700,49700,49650,2857
20240614,113800,64213081600,49700,49700,49700,49650,992
20240614,113700,64163806200,49650,49700,49700,49650,940
20240614,113600,64117125850,49700,49750,49800,49650,2442
20240614,113500,63995737100,49800,49800,49850,49750,899
20240614,113400,63950967250,49750,49600,49750,49600,1408
20240614,113300,63881042850,49650,49650,49650,49600,765
20240614,113200,63843079650,49650,49650,49650,49600,1892
20240614,113100,63749207150,49650,49650,49650,49600,1102
20240614,113000,63694503250,49650,49600,49650,49600,1667
20240614,112900,63611776800,49650,49700,49700,49600,2297
20240614,112800,63497733650,49700,49850,49850,49650,4956
20240614,112700,63251237000,49800,49800,49850,49800,2146
20240614,112600,63144351450,49850,49800,49850,49800,566
20240614,112500,63116154000,49800,49850,49850,49800,800
20240614,112400,63076281900,49850,49950,49950,49800,1179
20240614,112300,63017507600,49950,49950,50000,49850,1029
20240614,112200,62966118600,49900,49850,49900,49800,2028
20240614,112100,62865003950,49850,49900,49900,49850,1723
20240614,112000,62779065950,49900,49900,49900,49850,613
20240614,111900,62748493950,49850,49800,49900,49800,1127
20240614,111800,62692282550,49850,49950,49950,49800,1589
20240614,111700,62613078750,49950,50000,50000,49900,4470
20240614,111600,62389741550,50000,50000,50000,49900,2000
20240614,111500,62289865000,49950,49850,50000,49850,1719
20240614,111400,62204030150,49900,49850,49900,49850,1027
20240614,111300,62152804100,49900,49900,49900,49850,1067
20240614,111200,62099605650,49850,49850,49900,49800,849
20240614,111100,62057273300,49850,49650,49900,49650,1978
20240614,111000,61958875850,49700,49800,49800,49650,1632
20240614,110900,61877740500,49800,49650,49800,49600,1837
20240614,110800,61786423200,49600,49500,49650,49500,4192
20240614,110700,61578725500,49550,49500,49550,49500,2813
20240614,110600,61439443350,49550,49650,49800,49500,6906
20240614,110500,61096904300,49700,49700,49700,49650,1541
20240614,110400,61020364400,49650,49650,49700,49600,1916
20240614,110300,60925277350,49650,49750,49800,49600,6581
20240614,110200,60598373550,49800,49950,50000,49750,6460
20240614,110100,60276410750,49950,49950,50000,49900,2912
20240614,110000,60130967400,49950,49950,50100,49900,1192
20240614,105900,60071422600,49950,49950,49950,49900,670
20240614,105800,60037971850,49900,50100,50100,49850,5732
20240614,105700,59751651000,50100,50100,50200,50000,2179
20240614,105600,59642413400,50100,50000,50100,50000,1256
20240614,105500,59579529000,50100,50000,50100,50000,1542
20240614,105400,59502327100,50000,50000,50100,49950,2274
20240614,105300,59388534250,49950,50000,50100,49950,1097
20240614,105200,59333687750,49950,49900,50000,49900,1770
20240614,105100,59245270700,49900,49950,49950,49850,1654
20240614,105000,59162764750,49900,49850,49900,49850,2405
20240614,104900,59042785850,49900,49850,49900,49800,1402
20240614,104800,58972897950,49850,49900,49900,49800,1721
20240614,104700,58887124100,49850,49850,49950,49800,804
20240614,104600,58847021600,49800,49750,49900,49700,1707
20240614,104500,58761997600,49750,49800,49900,49700,3170
20240614,104400,58604080050,49800,49850,49950,49750,2264
20240614,104300,58491239950,49850,49750,49850,49650,16941
20240614,104200,57649204100,49700,49850,49900,49700,6026
20240614,104100,57349143900,49850,50000,50000,49850,4976
20240614,104000,57100858100,50000,50000,50100,49950,2729
20240614,103900,56964382850,50000,50000,50100,50000,2125
20240614,103800,56858066950,50000,50000,50100,50000,1497
20240614,103700,56783109450,50100,50200,50200,50000,3006
20240614,103600,56632541750,50200,50100,50200,50100,2613
20240614,103500,56501533350,50200,50200,50300,50100,1048
20240614,103400,56448944350,50300,50200,50300,50100,1345
20240614,103300,56381376350,50300,50200,50300,50200,1689
20240614,103200,56296483850,50200,50100,50200,50000,4737
20240614,103100,56058876350,50100,50100,50200,50100,2096
20240614,103000,55953817450,50100,50200,50300,50100,2045
20240614,102900,55851183450,50100,49950,50200,49950,1293
20240614,102800,55786437800,49950,50000,50000,49900,2077
20240614,102700,55682745850,49950,50100,50200,49950,11486
20240614,102600,55108162700,50200,50300,50300,50100,2438
20240614,102500,54985793000,50300,50300,50300,50200,5856
20240614,102400,54691477700,50300,50300,50300,50200,2169
20240614,102300,54582437400,50300,50400,50600,50200,13323
20240614,102200,53910935800,50400,50300,50400,50200,3729
20240614,102100,53723199500,50300,50300,50300,50200,3661
20240614,102000,53539149000,50300,50000,50300,50000,10043
20240614,101900,53035788900,50100,50000,50100,50000,2260
20240614,101800,52922646000,50100,50100,50100,50000,3313
20240614,101700,52756844900,50000,50100,50100,50000,2800
20240614,101600,52616622200,50000,49900,50100,49900,6258
20240614,101500,52303651950,49900,49800,49950,49800,1646
20240614,101400,52221527850,49800,49750,49800,49700,1624
20240614,101300,52140737350,49750,49850,49850,49700,3441
20240614,101200,51969497750,49850,49950,49950,49800,4604
20240614,101100,51739925400,49950,49950,50100,49900,5802
20240614,101000,51449886000,50000,49900,50100,49900,10740
20240614,100900,50912981900,49900,49750,49950,49550,10647
20240614,100800,50383390050,49800,49800,49800,49750,1655
20240614,100700,50301032600,49800,49850,49900,49750,8381
20240614,100600,49883522750,49800,49650,49850,49600,3807
20240614,100500,49694460150,49650,49900,49950,49650,6980
20240614,100400,49346499900,49950,49750,50000,49700,14204
20240614,100300,48637950700,49700,49500,49750,49450,8364
20240614,100200,48223350950,49500,49250,49500,49200,3398
20240614,100100,48055588150,49250,49100,49250,49050,4279
20240614,100000,47845241550,49050,49050,49100,49000,1815
20240614,095900,47756251600,49050,48950,49050,48900,4211
20240614,095800,47550012100,48950,48950,49050,48900,6519
20240614,095700,47230776900,48950,49000,49200,48950,8856
20240614,095600,46796482600,49050,49200,49200,48900,10852
20240614,095500,46264317400,49150,49500,49500,49150,5370
20240614,095400,45999657600,49500,49650,49700,49400,8414
20240614,095300,45582691950,49700,49300,49700,49300,14209
20240614,095200,44879512350,49250,48950,49300,48900,6801
20240614,095100,44545544800,48950,48850,48950,48800,10260
20240614,095000,44044284250,48900,48900,48950,48850,7131
20240614,094900,43695669800,48950,48850,48950,48800,7099
20240614,094800,43348803150,48850,48900,48950,48850,6978
20240614,094700,43007623600,48900,48850,48950,48800,8876
20240614,094600,42573643750,48850,49000,49050,48800,17952
20240614,094500,41695286300,49000,49100,49250,49000,13559
20240614,094400,41029893000,49100,49150,49800,49050,14081
20240614,094300,40337299500,49200,49100,49750,49050,16454
20240614,094200,39528542200,49100,49000,49100,48900,10026
20240614,094100,39037203900,48950,49000,49000,48750,21572
20240614,094000,37982841350,48950,49150,49150,48900,42106
20240614,093900,35918933450,49150,49500,49550,49100,35892
20240614,093800,34149537800,49550,49600,49650,49500,12476
20240614,093700,33530861000,49600,49700,49700,49600,8312
20240614,093600,33118310500,49700,49650,49700,49550,10989
20240614,093500,32573371550,49650,49600,49850,49550,16936
20240614,093400,31732279700,49700,49800,49800,49500,28952
20240614,093300,30295679600,49800,49900,50000,49750,22127
20240614,093200,29192281500,49850,50300,50300,49800,42972
20240614,093100,27044406500,50300,50200,50400,50200,5826
20240614,093000,26751316600,50300,50400,50400,50100,17710
20240614,092900,25861762400,50400,50700,50700,50300,19848
20240614,092800,24859969900,50700,50800,50900,50600,12184
20240614,092700,24242454700,50800,50600,50900,50600,3058
20240614,092600,24087261100,50700,50900,51000,50600,10436
20240614,092500,23557768100,50700,51100,51100,50600,12094
20240614,092400,22943603000,51000,51300,51400,51000,6786
20240614,092300,22596201000,51400,51600,51600,51300,12314
20240614,092200,21962976300,51600,51200,51700,51100,32873
20240614,092100,20271167500,51100,51100,51200,51000,3788
20240614,092000,20077685600,51000,51400,51500,50800,11343
20240614,091900,19496634600,51300,50900,51400,50900,12109
20240614,091800,18876675900,50900,50800,51000,50700,5729
20240614,091700,18585154500,50800,50900,51100,50700,8791
20240614,091600,18137335100,50900,50400,50900,50400,11719
20240614,091500,17545158100,50500,50700,50800,50300,14227
20240614,091400,16826521500,50700,50800,51100,50600,6148
20240614,091300,16513762700,50800,50700,50800,50300,15588
20240614,091200,15726625200,50700,50900,51000,50500,23318
20240614,091100,14544073400,50900,51000,51400,50900,9183
20240614,091000,14075887100,50900,51300,51300,50700,21650
20240614,090900,12972110700,51300,51400,51500,51100,10833
20240614,090800,12416701000,51300,52000,52000,51300,25971
20240614,090700,11073505100,51900,52000,52000,51600,22439
20240614,090600,9910054900,52000,50900,52000,50800,33047
20240614,090500,8209189900,51000,51000,51100,50800,7436
20240614,090400,7830453400,51000,51200,51200,50700,15747
20240614,090300,7028508800,51000,51100,51300,51000,24816
20240614,090200,5759081700,51300,50300,51300,50100,41177
20240614,090100,3671838700,50200,49850,50500,49850,17770
20240614,090000,2780696600,49850,50400,50400,49750,53905