KissMeData/257720/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,205700,126789973750,49750,49750,49750,49750,29190
20240626,205600,126789973750,49750,49750,49750,49750,0
20240626,205500,126789973750,49750,49750,49750,49750,0
20240626,205400,126789973750,49750,49750,49750,49750,0
20240626,205300,126789973750,49750,49750,49750,49750,0
20240626,205200,126789973750,49750,49750,49750,49750,0
20240626,205100,126789973750,49750,49750,49750,49750,0
20240626,205000,126789973750,49750,49750,49750,49750,0
20240626,204900,126789973750,49750,49750,49750,49750,0
20240626,204800,126789973750,49750,49750,49750,49750,0
20240626,204700,126789973750,49750,49750,49750,49750,0
20240626,204600,126789973750,49750,49750,49750,49750,0
20240626,204500,126789973750,49750,49750,49750,49750,0
20240626,204400,126789973750,49750,49750,49750,49750,0
20240626,204300,126789973750,49750,49750,49750,49750,0
20240626,204200,126789973750,49750,49750,49750,49750,0
20240626,204100,126789973750,49750,49750,49750,49750,0
20240626,204000,126789973750,49750,49750,49750,49750,0
20240626,203900,126789973750,49750,49750,49750,49750,0
20240626,203800,126789973750,49750,49750,49750,49750,0
20240626,203700,126789973750,49750,49750,49750,49750,0
20240626,203600,126789973750,49750,49750,49750,49750,0
20240626,203500,126789973750,49750,49750,49750,49750,0
20240626,203400,126789973750,49750,49750,49750,49750,0
20240626,203300,126789973750,49750,49750,49750,49750,0
20240626,203200,126789973750,49750,49750,49750,49750,0
20240626,203100,126789973750,49750,49750,49750,49750,0
20240626,203000,126789973750,49750,49750,49750,49750,0
20240626,202900,126789973750,49750,49750,49750,49750,0
20240626,202800,126789973750,49750,49750,49750,49750,0
20240626,202700,126789973750,49750,49750,49750,49750,29190
20240626,202600,126789973750,49750,49750,49750,49750,0
20240626,202500,126789973750,49750,49750,49750,49750,0
20240626,202400,126789973750,49750,49750,49750,49750,0
20240626,202300,126789973750,49750,49750,49750,49750,0
20240626,202200,126789973750,49750,49750,49750,49750,0
20240626,202100,126789973750,49750,49750,49750,49750,0
20240626,202000,126789973750,49750,49750,49750,49750,0
20240626,201900,126789973750,49750,49750,49750,49750,0
20240626,201800,126789973750,49750,49750,49750,49750,0
20240626,201700,126789973750,49750,49750,49750,49750,0
20240626,201600,126789973750,49750,49750,49750,49750,0
20240626,201500,126789973750,49750,49750,49750,49750,0
20240626,201400,126789973750,49750,49750,49750,49750,0
20240626,201300,126789973750,49750,49750,49750,49750,0
20240626,201200,126789973750,49750,49750,49750,49750,0
20240626,201100,126789973750,49750,49750,49750,49750,0
20240626,201000,126789973750,49750,49750,49750,49750,0
20240626,200900,126789973750,49750,49750,49750,49750,0
20240626,200800,126789973750,49750,49750,49750,49750,0
20240626,200700,126789973750,49750,49750,49750,49750,0
20240626,200600,126789973750,49750,49750,49750,49750,0
20240626,200500,126789973750,49750,49750,49750,49750,0
20240626,200400,126789973750,49750,49750,49750,49750,0
20240626,200300,126789973750,49750,49750,49750,49750,0
20240626,200200,126789973750,49750,49750,49750,49750,0
20240626,200100,126789973750,49750,49750,49750,49750,0
20240626,200000,126789973750,49750,49750,49750,49750,0
20240626,195900,126789973750,49750,49750,49750,49750,0
20240626,195800,126789973750,49750,49750,49750,49750,0
20240626,195700,126789973750,49750,49750,49750,49750,29190
20240626,195600,126789973750,49750,49750,49750,49750,0
20240626,195500,126789973750,49750,49750,49750,49750,0
20240626,195400,126789973750,49750,49750,49750,49750,0
20240626,195300,126789973750,49750,49750,49750,49750,0
20240626,195200,126789973750,49750,49750,49750,49750,0
20240626,195100,126789973750,49750,49750,49750,49750,0
20240626,195000,126789973750,49750,49750,49750,49750,0
20240626,194900,126789973750,49750,49750,49750,49750,0
20240626,194800,126789973750,49750,49750,49750,49750,0
20240626,194700,126789973750,49750,49750,49750,49750,0
20240626,194600,126789973750,49750,49750,49750,49750,0
20240626,194500,126789973750,49750,49750,49750,49750,0
20240626,194400,126789973750,49750,49750,49750,49750,0
20240626,194300,126789973750,49750,49750,49750,49750,0
20240626,194200,126789973750,49750,49750,49750,49750,0
20240626,194100,126789973750,49750,49750,49750,49750,0
20240626,194000,126789973750,49750,49750,49750,49750,0
20240626,193900,126789973750,49750,49750,49750,49750,0
20240626,193800,126789973750,49750,49750,49750,49750,0
20240626,193700,126789973750,49750,49750,49750,49750,0
20240626,193600,126789973750,49750,49750,49750,49750,0
20240626,193500,126789973750,49750,49750,49750,49750,0
20240626,193400,126789973750,49750,49750,49750,49750,0
20240626,193300,126789973750,49750,49750,49750,49750,0
20240626,193200,126789973750,49750,49750,49750,49750,0
20240626,193100,126789973750,49750,49750,49750,49750,0
20240626,193000,126789973750,49750,49750,49750,49750,0
20240626,192900,126789973750,49750,49750,49750,49750,0
20240626,192800,126789973750,49750,49750,49750,49750,0
20240626,192700,126789973750,49750,49750,49750,49750,29190
20240626,192600,126789973750,49750,49750,49750,49750,0
20240626,192500,126789973750,49750,49750,49750,49750,0
20240626,192400,126789973750,49750,49750,49750,49750,0
20240626,192300,126789973750,49750,49750,49750,49750,0
20240626,192200,126789973750,49750,49750,49750,49750,0
20240626,192100,126789973750,49750,49750,49750,49750,0
20240626,192000,126789973750,49750,49750,49750,49750,0
20240626,191900,126789973750,49750,49750,49750,49750,0
20240626,191800,126789973750,49750,49750,49750,49750,0
20240626,191700,126789973750,49750,49750,49750,49750,0
20240626,191600,126789973750,49750,49750,49750,49750,0
20240626,191500,126789973750,49750,49750,49750,49750,0
20240626,191400,126789973750,49750,49750,49750,49750,0
20240626,191300,126789973750,49750,49750,49750,49750,0
20240626,191200,126789973750,49750,49750,49750,49750,0
20240626,191100,126789973750,49750,49750,49750,49750,0
20240626,191000,126789973750,49750,49750,49750,49750,0
20240626,190900,126789973750,49750,49750,49750,49750,0
20240626,190800,126789973750,49750,49750,49750,49750,0
20240626,190700,126789973750,49750,49750,49750,49750,0
20240626,190600,126789973750,49750,49750,49750,49750,0
20240626,190500,126789973750,49750,49750,49750,49750,0
20240626,190400,126789973750,49750,49750,49750,49750,0
20240626,190300,126789973750,49750,49750,49750,49750,0
20240626,190200,126789973750,49750,49750,49750,49750,0
20240626,190100,126789973750,49750,49750,49750,49750,0
20240626,190000,126789973750,49750,49750,49750,49750,0
20240626,185900,126789973750,49750,49750,49750,49750,0
20240626,185800,126789973750,49750,49750,49750,49750,0
20240626,185700,126789973750,49750,49750,49750,49750,29190
20240626,185600,126789973750,49750,49750,49750,49750,0
20240626,185500,126789973750,49750,49750,49750,49750,0
20240626,185400,126789973750,49750,49750,49750,49750,0
20240626,185300,126789973750,49750,49750,49750,49750,0
20240626,185200,126789973750,49750,49750,49750,49750,0
20240626,185100,126789973750,49750,49750,49750,49750,0
20240626,185000,126789973750,49750,49750,49750,49750,0
20240626,184900,126789973750,49750,49750,49750,49750,0
20240626,184800,126789973750,49750,49750,49750,49750,0
20240626,184700,126789973750,49750,49750,49750,49750,0
20240626,184600,126789973750,49750,49750,49750,49750,0
20240626,184500,126789973750,49750,49750,49750,49750,0
20240626,184400,126789973750,49750,49750,49750,49750,0
20240626,184300,126789973750,49750,49750,49750,49750,0
20240626,184200,126789973750,49750,49750,49750,49750,0
20240626,184100,126789973750,49750,49750,49750,49750,0
20240626,184000,126789973750,49750,49750,49750,49750,0
20240626,183900,126789973750,49750,49750,49750,49750,0
20240626,183800,126789973750,49750,49750,49750,49750,0
20240626,183700,126789973750,49750,49750,49750,49750,0
20240626,183600,126789973750,49750,49750,49750,49750,0
20240626,183500,126789973750,49750,49750,49750,49750,0
20240626,183400,126789973750,49750,49750,49750,49750,0
20240626,183300,126789973750,49750,49750,49750,49750,0
20240626,183200,126789973750,49750,49750,49750,49750,0
20240626,183100,126789973750,49750,49750,49750,49750,0
20240626,183000,126789973750,49750,49750,49750,49750,0
20240626,182900,126789973750,49750,49750,49750,49750,0
20240626,182800,126789973750,49750,49750,49750,49750,0
20240626,182700,126789973750,49750,49750,49750,49750,29190
20240626,182600,126789973750,49750,49750,49750,49750,0
20240626,182500,126789973750,49750,49750,49750,49750,0
20240626,182400,126789973750,49750,49750,49750,49750,0
20240626,182300,126789973750,49750,49750,49750,49750,0
20240626,182200,126789973750,49750,49750,49750,49750,0
20240626,182100,126789973750,49750,49750,49750,49750,0
20240626,182000,126789973750,49750,49750,49750,49750,0
20240626,181900,126789973750,49750,49750,49750,49750,0
20240626,181800,126789973750,49750,49750,49750,49750,0
20240626,181700,126789973750,49750,49750,49750,49750,0
20240626,181600,126789973750,49750,49750,49750,49750,0
20240626,181500,126789973750,49750,49750,49750,49750,0
20240626,181400,126789973750,49750,49750,49750,49750,0
20240626,181300,126789973750,49750,49750,49750,49750,0
20240626,181200,126789973750,49750,49750,49750,49750,0
20240626,181100,126789973750,49750,49750,49750,49750,0
20240626,181000,126789973750,49750,49750,49750,49750,0
20240626,180900,126789973750,49750,49750,49750,49750,0
20240626,180800,126789973750,49750,49750,49750,49750,0
20240626,180700,126789973750,49750,49750,49750,49750,0
20240626,180600,126789973750,49750,49750,49750,49750,0
20240626,180500,126789973750,49750,49750,49750,49750,0
20240626,180400,126789973750,49750,49750,49750,49750,0
20240626,180300,126789973750,49750,49750,49750,49750,0
20240626,180200,126789973750,49750,49750,49750,49750,0
20240626,180100,126789973750,49750,49750,49750,49750,0
20240626,180000,126789973750,49750,49750,49750,49750,0
20240626,175900,126789973750,49750,49750,49750,49750,0
20240626,175800,126789973750,49750,49750,49750,49750,0
20240626,175700,126789973750,49750,49750,49750,49750,29190
20240626,175600,126789973750,49750,49750,49750,49750,0
20240626,175500,126789973750,49750,49750,49750,49750,0
20240626,175400,126789973750,49750,49750,49750,49750,0
20240626,175300,126789973750,49750,49750,49750,49750,0
20240626,175200,126789973750,49750,49750,49750,49750,0
20240626,175100,126789973750,49750,49750,49750,49750,0
20240626,175000,126789973750,49750,49750,49750,49750,0
20240626,174900,126789973750,49750,49750,49750,49750,0
20240626,174800,126789973750,49750,49750,49750,49750,0
20240626,174700,126789973750,49750,49750,49750,49750,0
20240626,174600,126789973750,49750,49750,49750,49750,0
20240626,174500,126789973750,49750,49750,49750,49750,0
20240626,174400,126789973750,49750,49750,49750,49750,0
20240626,174300,126789973750,49750,49750,49750,49750,0
20240626,174200,126789973750,49750,49750,49750,49750,0
20240626,174100,126789973750,49750,49750,49750,49750,0
20240626,174000,126789973750,49750,49750,49750,49750,0
20240626,173900,126789973750,49750,49750,49750,49750,0
20240626,173800,126789973750,49750,49750,49750,49750,0
20240626,173700,126789973750,49750,49750,49750,49750,0
20240626,173600,126789973750,49750,49750,49750,49750,0
20240626,173500,126789973750,49750,49750,49750,49750,0
20240626,173400,126789973750,49750,49750,49750,49750,0
20240626,173300,126789973750,49750,49750,49750,49750,0
20240626,173200,126789973750,49750,49750,49750,49750,0
20240626,173100,126789973750,49750,49750,49750,49750,0
20240626,173000,126789973750,49750,49750,49750,49750,0
20240626,172900,126789973750,49750,49750,49750,49750,0
20240626,172800,126789973750,49750,49750,49750,49750,0
20240626,172700,126789973750,49750,49750,49750,49750,29190
20240626,172600,126789973750,49750,49750,49750,49750,0
20240626,172500,126789973750,49750,49750,49750,49750,0
20240626,172400,126789973750,49750,49750,49750,49750,0
20240626,172300,126789973750,49750,49750,49750,49750,0
20240626,172200,126789973750,49750,49750,49750,49750,0
20240626,172100,126789973750,49750,49750,49750,49750,0
20240626,172000,126789973750,49750,49750,49750,49750,0
20240626,171900,126789973750,49750,49750,49750,49750,0
20240626,171800,126789973750,49750,49750,49750,49750,0
20240626,171700,126789973750,49750,49750,49750,49750,0
20240626,171600,126789973750,49750,49750,49750,49750,0
20240626,171500,126789973750,49750,49750,49750,49750,0
20240626,171400,126789973750,49750,49750,49750,49750,0
20240626,171300,126789973750,49750,49750,49750,49750,0
20240626,171200,126789973750,49750,49750,49750,49750,0
20240626,171100,126789973750,49750,49750,49750,49750,0
20240626,171000,126789973750,49750,49750,49750,49750,0
20240626,170900,126789973750,49750,49750,49750,49750,0
20240626,170800,126789973750,49750,49750,49750,49750,0
20240626,170700,126789973750,49750,49750,49750,49750,0
20240626,170600,126789973750,49750,49750,49750,49750,0
20240626,170500,126789973750,49750,49750,49750,49750,0
20240626,170400,126789973750,49750,49750,49750,49750,0
20240626,170300,126789973750,49750,49750,49750,49750,0
20240626,170200,126789973750,49750,49750,49750,49750,0
20240626,170100,126789973750,49750,49750,49750,49750,0
20240626,170000,126789973750,49750,49750,49750,49750,0
20240626,165900,126789973750,49750,49750,49750,49750,0
20240626,165800,126789973750,49750,49750,49750,49750,0
20240626,165700,126789973750,49750,49750,49750,49750,29190
20240626,165600,126789973750,49750,49750,49750,49750,0
20240626,165500,126789973750,49750,49750,49750,49750,0
20240626,165400,126789973750,49750,49750,49750,49750,0
20240626,165300,126789973750,49750,49750,49750,49750,0
20240626,165200,126789973750,49750,49750,49750,49750,0
20240626,165100,126789973750,49750,49750,49750,49750,0
20240626,165000,126789973750,49750,49750,49750,49750,0
20240626,164900,126789973750,49750,49750,49750,49750,0
20240626,164800,126789973750,49750,49750,49750,49750,0
20240626,164700,126789973750,49750,49750,49750,49750,0
20240626,164600,126789973750,49750,49750,49750,49750,0
20240626,164500,126789973750,49750,49750,49750,49750,0
20240626,164400,126789973750,49750,49750,49750,49750,0
20240626,164300,126789973750,49750,49750,49750,49750,0
20240626,164200,126789973750,49750,49750,49750,49750,0
20240626,164100,126789973750,49750,49750,49750,49750,0
20240626,164000,126789973750,49750,49750,49750,49750,0
20240626,163900,126789973750,49750,49750,49750,49750,0
20240626,163800,126789973750,49750,49750,49750,49750,0
20240626,163700,126789973750,49750,49750,49750,49750,0
20240626,163600,126789973750,49750,49750,49750,49750,0
20240626,163500,126789973750,49750,49750,49750,49750,0
20240626,163400,126789973750,49750,49750,49750,49750,0
20240626,163300,126789973750,49750,49750,49750,49750,0
20240626,163200,126789973750,49750,49750,49750,49750,0
20240626,163100,126789973750,49750,49750,49750,49750,0
20240626,163000,126789973750,49750,49750,49750,49750,0
20240626,162900,126789973750,49750,49750,49750,49750,0
20240626,162800,126789973750,49750,49750,49750,49750,0
20240626,162700,126789973750,49750,49750,49750,49750,29190
20240626,162600,126789973750,49750,49750,49750,49750,0
20240626,162500,126789973750,49750,49750,49750,49750,0
20240626,162400,126789973750,49750,49750,49750,49750,0
20240626,162300,126789973750,49750,49750,49750,49750,0
20240626,162200,126789973750,49750,49750,49750,49750,0
20240626,162100,126789973750,49750,49750,49750,49750,0
20240626,162000,126789973750,49750,49750,49750,49750,0
20240626,161900,126789973750,49750,49750,49750,49750,0
20240626,161800,126789973750,49750,49750,49750,49750,0
20240626,161700,126789973750,49750,49750,49750,49750,0
20240626,161600,126789973750,49750,49750,49750,49750,0
20240626,161500,126789973750,49750,49750,49750,49750,0
20240626,161400,126789973750,49750,49750,49750,49750,0
20240626,161300,126789973750,49750,49750,49750,49750,0
20240626,161200,126789973750,49750,49750,49750,49750,0
20240626,161100,126789973750,49750,49750,49750,49750,0
20240626,161000,126789973750,49750,49750,49750,49750,0
20240626,160900,126789973750,49750,49750,49750,49750,0
20240626,160800,126789973750,49750,49750,49750,49750,0
20240626,160700,126789973750,49750,49750,49750,49750,0
20240626,160600,126789973750,49750,49750,49750,49750,0
20240626,160500,126789973750,49750,49750,49750,49750,0
20240626,160400,126789973750,49750,49750,49750,49750,0
20240626,160300,126789973750,49750,49750,49750,49750,0
20240626,160200,126789973750,49750,49750,49750,49750,0
20240626,160100,126789973750,49750,49750,49750,49750,0
20240626,160000,126789973750,49750,49750,49750,49750,0
20240626,155900,126789973750,49750,49750,49750,49750,0
20240626,155800,126789973750,49750,49750,49750,49750,0
20240626,155700,126789973750,49750,49750,49750,49750,29190
20240626,155600,126789973750,49750,49750,49750,49750,0
20240626,155500,126789973750,49750,49750,49750,49750,0
20240626,155400,126789973750,49750,49750,49750,49750,0
20240626,155300,126789973750,49750,49750,49750,49750,0
20240626,155200,126789973750,49750,49750,49750,49750,0
20240626,155100,126789973750,49750,49750,49750,49750,0
20240626,155000,126789973750,49750,49750,49750,49750,0
20240626,154900,126789973750,49750,49750,49750,49750,0
20240626,154800,126789973750,49750,49750,49750,49750,0
20240626,154700,126789973750,49750,49750,49750,49750,0
20240626,154600,126789973750,49750,49750,49750,49750,0
20240626,154500,126789973750,49750,49750,49750,49750,0
20240626,154400,126789973750,49750,49750,49750,49750,0
20240626,154300,126789973750,49750,49750,49750,49750,0
20240626,154200,126789973750,49750,49750,49750,49750,0
20240626,154100,126789973750,49750,49750,49750,49750,0
20240626,154000,126789973750,49750,49750,49750,49750,0
20240626,153900,126789973750,49750,49750,49750,49750,0
20240626,153800,126789973750,49750,49750,49750,49750,0
20240626,153700,126789973750,49750,49750,49750,49750,0
20240626,153600,126789973750,49750,49750,49750,49750,0
20240626,153500,126789973750,49750,49750,49750,49750,0
20240626,153400,126789973750,49750,49750,49750,49750,0
20240626,153300,126789973750,49750,49750,49750,49750,0
20240626,153200,126789973750,49750,49750,49750,49750,0
20240626,153100,126789973750,49750,49750,49750,49750,0
20240626,153000,126789973750,49750,49750,49750,49750,29190
20240626,152900,125337771250,49700,49700,49700,49700,0
20240626,152800,125337771250,49700,49700,49700,49700,0
20240626,152700,125337771250,49700,49700,49700,49700,0
20240626,152600,125337771250,49700,49700,49700,49700,0
20240626,152500,125337771250,49700,49700,49700,49700,0
20240626,152400,125337771250,49700,49700,49700,49700,0
20240626,152300,125337771250,49700,49700,49700,49700,0
20240626,152200,125337771250,49700,49700,49700,49700,0
20240626,152100,125337771250,49700,49700,49700,49700,0
20240626,152000,125337771250,49700,49700,49700,49700,0
20240626,151900,125337771250,49700,49700,49700,49600,4247
20240626,151800,125126844350,49700,49700,49700,49650,5169
20240626,151700,124869995200,49700,49700,49700,49650,3806
20240626,151600,124680892900,49700,49650,49700,49600,5348
20240626,151500,124415233900,49650,49600,49650,49550,5194
20240626,151400,124157657050,49600,49600,49600,49550,2149
20240626,151300,124051091600,49550,49600,49600,49550,2060
20240626,151200,123948953250,49550,49600,49650,49550,3567
20240626,151100,123771994500,49650,49650,49650,49600,2222
20240626,151000,123661775250,49650,49650,49650,49600,3238
20240626,150900,123501078050,49600,49500,49650,49500,6745
20240626,150800,123166685550,49550,49500,49550,49500,2666
20240626,150700,123034686750,49500,49550,49550,49450,2985
20240626,150600,122886955250,49500,49550,49600,49450,2533
20240626,150500,122761504950,49500,49450,49600,49400,2600
20240626,150400,122632756950,49450,49450,49500,49350,5307
20240626,150300,122370523950,49450,49500,49550,49450,4525
20240626,150200,122146618750,49550,49550,49600,49500,3028
20240626,150100,121996588500,49550,49600,49650,49550,2328
20240626,150000,121881192900,49550,49600,49650,49500,3119
20240626,145900,121726632450,49650,49700,49700,49600,3565
20240626,145800,121549645500,49700,49650,49700,49550,2202
20240626,145700,121440305900,49650,49650,49650,49550,3857
20240626,145600,121248975500,49650,49700,49750,49600,5084
20240626,145500,120996486550,49750,49800,49850,49700,5832
20240626,145400,120706206250,49800,49650,49850,49650,13575
20240626,145300,120030627650,49700,49650,49700,49600,1774
20240626,145200,119942481750,49650,49700,49750,49600,3538
20240626,145100,119766739550,49750,49550,49750,49500,7960
20240626,145000,119371708300,49550,49650,49650,49500,4193
20240626,144900,119163833200,49650,49550,49650,49450,2787
20240626,144800,119025699300,49550,49700,49700,49500,4159
20240626,144700,118819369500,49700,49600,49700,49600,5388
20240626,144600,118551737150,49600,49400,49650,49400,5586
20240626,144500,118275121900,49400,49500,49500,49400,3761
20240626,144400,118089156000,49500,49500,49550,49450,2886
20240626,144300,117946273000,49500,49500,49550,49350,3216
20240626,144200,117787214600,49550,49800,49800,49550,7118
20240626,144100,117433773700,49750,49700,49800,49650,9180
20240626,144000,116977298850,49700,49600,49700,49550,5202
20240626,143900,116719134900,49600,49450,49600,49350,19437
20240626,143800,115756708750,49300,49300,49400,49250,6036
20240626,143700,115458793000,49300,49300,49400,49300,2702
20240626,143600,115325515750,49350,49350,49400,49300,7689
20240626,143500,114946061400,49300,49350,49400,49300,4171
20240626,143400,114740196150,49400,49350,49400,49350,3116
20240626,143300,114586368100,49350,49450,49450,49300,4774
20240626,143200,114350672400,49400,49450,49450,49400,3757
20240626,143100,114164997000,49450,49450,49450,49400,4722
20240626,143000,113931586400,49450,49500,49500,49400,5357
20240626,142900,113666627350,49500,49300,49500,49300,5273
20240626,142800,113405910300,49400,49350,49400,49250,6772
20240626,142700,113071868650,49300,49400,49400,49300,3081
20240626,142600,112919768700,49400,49250,49450,49250,3906
20240626,142500,112727005850,49300,49500,49500,49250,9182
20240626,142400,112273506550,49500,49450,49500,49400,3868
20240626,142300,112082206200,49450,49300,49500,49300,13619
20240626,142200,111408950000,49300,49350,49350,49300,8592
20240626,142100,110985214250,49350,49400,49400,49300,12813
20240626,142000,110352605500,49400,49300,49400,49250,7713
20240626,141900,109972237050,49300,49150,49300,49150,7589
20240626,141800,109598582550,49150,49150,49200,49050,6405
20240626,141700,109283905500,49150,48850,49150,48800,14772
20240626,141600,108560670200,48850,48900,48900,48750,8580
20240626,141500,108141585250,48900,48750,48900,48700,8986
20240626,141400,107703061850,48750,48700,48750,48650,5874
20240626,141300,107416886550,48750,48800,48800,48650,3494
20240626,141200,107246561650,48700,48550,48950,48500,32492
20240626,141100,105663094800,48600,48750,48750,48550,9745
20240626,141000,105189064100,48700,48750,48750,48700,4806
20240626,140900,104954781050,48750,48700,48750,48650,4391
20240626,140800,104740848450,48700,48650,48750,48600,10325
20240626,140700,104238338850,48650,48600,48650,48550,5981
20240626,140600,103947600900,48600,48500,48600,48450,8473
20240626,140500,103536314400,48500,48500,48500,48450,3164
20240626,140400,103382911250,48500,48400,48500,48400,5157
20240626,140300,103132984750,48450,48450,48450,48350,7702
20240626,140200,102759924250,48400,48250,48400,48200,8894
20240626,140100,102330145150,48250,48300,48350,48200,5342
20240626,140000,102072277650,48300,48300,48350,48250,3472
20240626,135900,101904509800,48350,48350,48350,48300,2079
20240626,135800,101804058100,48350,48250,48350,48200,2412
20240626,135700,101687577500,48250,48300,48400,48100,4370
20240626,135600,101476548750,48350,48100,48400,48050,5831
20240626,135500,101195218650,48100,48000,48100,47950,5842
20240626,135400,100914599800,48000,48050,48050,47950,3779
20240626,135300,100733192650,48050,48250,48250,48000,7661
20240626,135200,100364404800,48250,48500,48500,48200,7258
20240626,135100,100013793450,48400,48500,48650,48400,16819
20240626,135000,99197162350,48500,48300,48550,48300,15000
20240626,134900,98470559550,48350,48250,48350,48250,5509
20240626,134800,98204562000,48300,48150,48300,48150,4634
20240626,134700,97980986750,48200,48100,48200,48100,3805
20240626,134600,97797687250,48150,48150,48200,48100,4339
20240626,134500,97588795500,48100,48150,48150,48050,7070
20240626,134400,97248670500,48100,48300,48300,48100,4450
20240626,134300,97034239750,48250,48200,48300,48100,7165
20240626,134200,96688549550,48200,48100,48200,48050,5810
20240626,134100,96408956550,48100,48000,48100,48000,3998
20240626,134000,96216904550,48050,48000,48050,48000,2796
20240626,133900,96082619000,48000,47750,48000,47750,8519
20240626,133800,95674670500,47800,47600,47800,47600,10747
20240626,133700,95162160550,47650,47600,47700,47600,4903
20240626,133600,94928564950,47600,47600,47650,47550,3233
20240626,133500,94774720500,47550,47600,47650,47550,3201
20240626,133400,94622335400,47650,47700,47700,47600,3043
20240626,133300,94477366350,47650,47650,47700,47650,1181
20240626,133200,94421062850,47700,47650,47700,47650,1995
20240626,133100,94325952550,47650,47600,47700,47600,3758
20240626,133000,94146938000,47600,47600,47650,47550,2763
20240626,132900,94015419850,47650,47600,47700,47550,3373
20240626,132800,93854752250,47600,47650,47700,47550,8000
20240626,132700,93473810500,47700,47650,47700,47650,1732
20240626,132600,93391252750,47700,47700,47700,47650,844
20240626,132500,93351017250,47700,47700,47750,47650,1981
20240626,132400,93256529750,47700,47650,47750,47650,755
20240626,132300,93220504650,47600,47600,47650,47550,4674
20240626,132200,92997886550,47600,47650,47650,47600,2302
20240626,132100,92888296650,47650,47700,47800,47650,5456
20240626,132000,92627824450,47700,47700,47750,47650,4728
20240626,131900,92402350750,47650,47650,47700,47650,3205
20240626,131800,92249509500,47700,47700,47700,47650,2816
20240626,131700,92115245000,47700,47700,47750,47700,1821
20240626,131600,92028373950,47750,47750,47800,47700,1512
20240626,131500,91956189800,47800,47800,47800,47750,2172
20240626,131400,91852448250,47800,47750,47800,47750,1507
20240626,131300,91780462500,47750,47800,47850,47750,2105
20240626,131200,91679826850,47800,47800,47850,47750,1624
20240626,131100,91602172850,47800,47800,47850,47750,6610
20240626,131000,91286231800,47800,47900,47950,47800,1635
20240626,130900,91208010350,47900,47950,48000,47900,2741
20240626,130800,91076590050,48000,48050,48050,47950,998
20240626,130700,91028678500,48100,48100,48100,48000,2559
20240626,130600,90905765600,48050,48100,48100,48000,1799
20240626,130500,90819330200,48050,48150,48150,48050,2799
20240626,130400,90684648200,48150,48000,48250,48000,6419
20240626,130300,90375658450,48050,48150,48150,48000,3995
20240626,130200,90183678550,48100,48050,48200,48000,5105
20240626,130100,89937992050,48050,47850,48050,47800,3485
20240626,130000,89770918700,47850,47800,47850,47700,3872
20240626,125900,89586013050,47800,47900,47900,47800,3769
20240626,125800,89405596250,47950,47900,47950,47900,1781
20240626,125700,89320256650,47900,48000,48050,47900,5611
20240626,125600,89051042500,48000,47900,48000,47850,6288
20240626,125500,88749591050,47900,47700,47900,47700,9113
20240626,125400,88314258000,47750,47700,47750,47700,1170
20240626,125300,88258417750,47750,47700,47750,47700,2445
20240626,125200,88141762450,47700,47750,47750,47700,2178
20240626,125100,88037808700,47700,47700,47750,47700,1291
20240626,125000,87976201000,47700,47650,47750,47650,2850
20240626,124900,87840256600,47650,47650,47700,47600,2100
20240626,124800,87740188750,47600,47600,47700,47550,5373
20240626,124700,87484131600,47600,47650,47650,47550,2554
20240626,124600,87362616450,47650,47700,47700,47600,1485
20240626,124500,87291857050,47650,47700,47750,47650,1931
20240626,124400,87199779400,47750,47750,47750,47700,2403
20240626,124300,87085119300,47750,47750,47750,47700,1362
20240626,124200,87020130450,47750,47800,47800,47700,727
20240626,124100,86985441100,47800,47750,47850,47650,2830
20240626,124000,86850343750,47700,47800,47850,47650,5293
20240626,123900,86597536950,47800,47900,47900,47800,2835
20240626,123800,86461834150,47900,47750,47900,47700,3516
20240626,123700,86293648000,47750,47350,47800,47350,18892
20240626,123600,85395242400,47350,47350,47350,47300,2908
20240626,123500,85257571450,47350,47400,47400,47300,1760
20240626,123400,85174259000,47350,47400,47450,47350,2209
20240626,123300,85069632500,47400,47450,47450,47350,3427
20240626,123200,84907107200,47400,47450,47500,47400,3152
20240626,123100,84757556150,47450,47300,47450,47250,12325
20240626,123000,84174016400,47300,47250,47300,47200,6098
20240626,122900,83885854300,47250,47150,47250,47150,5112
20240626,122800,83644582700,47200,47200,47200,47150,3686
20240626,122700,83470649450,47200,47150,47200,47100,7087
20240626,122600,83136574500,47100,47200,47200,47100,6045
20240626,122500,82851741200,47150,47150,47200,47150,6651
20240626,122400,82538107050,47150,47150,47200,47150,4461
20240626,122300,82327743050,47150,47200,47250,47150,8731
20240626,122200,81915659850,47250,47300,47300,47200,9547
20240626,122100,81464833750,47300,47300,47350,47250,1880
20240626,122000,81375966900,47300,47300,47350,47250,3946
20240626,121900,81189279600,47300,47350,47350,47300,3231
20240626,121800,81036411800,47350,47350,47350,47300,1960
20240626,121700,80943682450,47350,47300,47350,47250,2735
20240626,121600,80814316550,47250,47300,47300,47250,5887
20240626,121500,80536045650,47300,47300,47350,47250,7238
20240626,121400,80193662200,47350,47400,47400,47300,5812
20240626,121300,79918652850,47350,47400,47450,47350,3921
20240626,121200,79732927900,47400,47450,47500,47400,7162
20240626,121100,79393378900,47450,47500,47500,47450,4081
20240626,121000,79199722650,47500,47500,47550,47450,3372
20240626,120900,79039553050,47500,47550,47550,47500,4522
20240626,120800,78824745150,47550,47550,47550,47500,1888
20240626,120700,78735030600,47500,47550,47550,47500,4203
20240626,120600,78535264950,47550,47550,47550,47500,3158
20240626,120500,78385218450,47550,47500,47550,47500,2745
20240626,120400,78254758750,47500,47500,47550,47500,3535
20240626,120300,78086836450,47500,47600,47600,47500,13597
20240626,120200,77440501250,47600,47600,47650,47550,1196
20240626,120100,77383582800,47550,47600,47650,47550,4851
20240626,120000,77152713000,47550,47600,47600,47550,3594
20240626,115900,76981675850,47550,47550,47600,47550,1537
20240626,115800,76908568100,47600,47650,47650,47550,1432
20240626,115700,76840404500,47650,47550,47650,47500,8117
20240626,115600,76454059450,47550,47550,47550,47500,1955
20240626,115500,76361150550,47550,47500,47550,47500,2398
20240626,115400,76247171750,47550,47600,47600,47500,4274
20240626,115300,76044015450,47600,47550,47600,47500,4076
20240626,115200,75850183300,47550,47600,47600,47550,5121
20240626,115100,75606644950,47600,47550,47600,47550,3638
20240626,115000,75433558450,47550,47550,47600,47550,3732
20240626,114900,75256009650,47550,47650,47650,47550,4576
20240626,114800,75038238000,47650,47650,47650,47600,3032
20240626,114700,74893900250,47600,47700,47700,47600,2606
20240626,114600,74769740050,47650,47700,47750,47650,5444
20240626,114500,74510216400,47700,47700,47750,47700,1885
20240626,114400,74420269300,47700,47850,47850,47700,9745
20240626,114300,73954768300,47850,47900,47900,47800,1345
20240626,114200,73890414000,47850,47850,47900,47850,2184
20240626,114100,73785870350,47900,47900,47900,47850,801
20240626,114000,73747520000,47900,47850,47900,47800,3294
20240626,113900,73589887450,47850,47850,47900,47850,3915
20240626,113800,73402429550,47850,47900,47900,47850,2202
20240626,113700,73297046900,47900,47850,47900,47850,1734
20240626,113600,73214033400,47900,47950,47950,47850,1836
20240626,113500,73126108850,47900,47950,47950,47900,1680
20240626,113400,73045608400,47950,47950,47950,47900,416
20240626,113300,73025667200,47950,47900,48000,47850,6121
20240626,113200,72732211350,47850,47850,47900,47850,2961
20240626,113100,72590392900,47850,47950,47950,47850,4803
20240626,113000,72360410700,47950,47950,48000,47900,2108
20240626,112900,72259327100,48000,48050,48050,47950,3529
20240626,112800,72089901900,48050,48100,48100,48050,3099
20240626,112700,71940918800,48100,48050,48100,48050,1064
20240626,112600,71889748050,48050,48000,48100,48000,2856
20240626,112500,71752532900,48000,48100,48100,48000,1863
20240626,112400,71662991450,48100,48150,48150,48050,2208
20240626,112300,71556785800,48150,48300,48400,48100,7480
20240626,112200,71195622300,48300,48300,48300,48250,982
20240626,112100,71148205800,48250,48200,48350,48200,6999
20240626,112000,70810212700,48150,48100,48200,48100,1565
20240626,111900,70734850900,48100,48250,48300,48100,11027
20240626,111800,70203573250,48250,48200,48300,48150,3538
20240626,111700,70032975900,48150,48150,48200,48100,3431
20240626,111600,69867782900,48150,48100,48150,48050,3165
20240626,111500,69715500950,48150,48050,48150,48050,2170
20240626,111400,69611154100,48050,48100,48150,48000,5981
20240626,111300,69323664400,48100,47950,48150,47900,4256
20240626,111200,69119227900,47950,47950,47950,47900,3079
20240626,111100,68971627500,47950,47900,47950,47850,2656
20240626,111000,68844367100,47900,47850,47900,47850,3904
20240626,110900,68657405250,47900,47850,47900,47850,864
20240626,110800,68616052850,47850,47650,47950,47650,6564
20240626,110700,68302189450,47700,47600,47800,47600,7096
20240626,110600,67963677150,47650,47650,47700,47600,1379
20240626,110500,67897956800,47650,47650,47700,47650,1577
20240626,110400,67822798100,47650,47750,47750,47650,2392
20240626,110300,67708693250,47750,47700,47750,47700,1326
20240626,110200,67645403500,47750,47750,47800,47700,2440
20240626,110100,67528829950,47800,47700,47800,47650,3974
20240626,110000,67339289100,47700,47500,47700,47500,6670
20240626,105900,67021919900,47550,47550,47600,47500,2620
20240626,105800,66897382500,47550,47600,47600,47550,2274
20240626,105700,66789208400,47600,47600,47650,47550,1865
20240626,105600,66700440500,47650,47750,47750,47650,3768
20240626,105500,66520759100,47700,47800,47800,47700,3099
20240626,105400,66372828950,47800,47950,47950,47750,5769
20240626,105300,66096995150,47900,47900,48100,47900,5608
20240626,105200,65828012050,47900,47900,47950,47900,2967
20240626,105100,65685823700,47950,47850,48000,47800,4032
20240626,105000,65492618200,47800,47750,47800,47700,4954
20240626,104900,65255939750,47800,47750,47800,47700,3814
20240626,104800,65073769550,47750,47550,47750,47500,6143
20240626,104700,64781373500,47550,47400,47550,47400,5481
20240626,104600,64521250200,47400,47250,47400,47200,7628
20240626,104500,64160233050,47200,47350,47350,47200,8727
20240626,104400,63747918900,47250,47350,47400,47250,13222
20240626,104300,63122108300,47350,47450,47450,47300,7964
20240626,104200,62744799450,47450,47600,47650,47400,13324
20240626,104100,62111244950,47600,47850,47900,47600,16780
20240626,104000,61310438100,47800,47900,47950,47800,7596
20240626,103900,60946970550,47950,48000,48000,47900,2890
20240626,103800,60808378000,48000,48100,48100,47900,6306
20240626,103700,60505755050,48050,48100,48100,48050,4771
20240626,103600,60276368300,48100,48050,48100,48000,2782
20240626,103500,60142689700,48000,48000,48100,47950,2580
20240626,103400,60018833500,48000,48100,48150,47950,5965
20240626,103300,59732255000,48150,48200,48200,48100,1999
20240626,103200,59635998200,48150,48150,48150,48050,3709
20240626,103100,59457514300,48150,48150,48200,48100,2567
20240626,103000,59333923950,48150,48350,48400,48100,5672
20240626,102900,59060253250,48400,48100,48400,48050,5559
20240626,102800,58791853100,48100,47950,48100,47900,3680
20240626,102700,58615331350,47950,47850,47950,47850,3201
20240626,102600,58461936200,47850,47800,47850,47700,4516
20240626,102500,58246177750,47800,47750,47800,47650,9895
20240626,102400,57774066700,47750,47700,47800,47650,5415
20240626,102300,57515770450,47700,47600,47800,47600,8942
20240626,102200,57089566750,47600,47550,47600,47500,5018
20240626,102100,56850975400,47550,47300,47600,47200,11834
20240626,102000,56290631000,47300,47500,47550,47250,23978
20240626,101900,55153124300,47550,47650,47650,47500,17447
20240626,101800,54322666600,47650,47600,47650,47550,7098
20240626,101700,53984737400,47600,47750,47750,47600,5240
20240626,101600,53735169450,47700,48000,48000,47700,13911
20240626,101500,53069973250,47950,48000,48050,47900,6629
20240626,101400,52752054900,47950,48050,48050,47800,7449
20240626,101300,52394774600,48000,48250,48350,48000,7090
20240626,101200,52053851850,48250,48050,48400,48050,13405
20240626,101100,51406842600,48150,47800,48150,47750,12807
20240626,101000,50793056950,47800,47700,47900,47500,17919
20240626,100900,49937660700,47500,47900,47950,47500,29839
20240626,100800,48513498750,47900,48000,48000,47800,17957
20240626,100700,47653194650,48000,48050,48100,47950,22302
20240626,100600,46582370750,48050,48150,48250,48050,8594
20240626,100500,46168919050,48200,48300,48300,48150,4165
20240626,100400,45968063650,48300,48350,48350,48250,5520
20240626,100300,45701470350,48300,48350,48350,48250,6468
20240626,100200,45389142200,48350,48200,48350,48100,9398
20240626,100100,44935980600,48250,48300,48350,48200,10028
20240626,100000,44452113250,48300,48400,48400,48300,10311
20240626,095900,43953821500,48350,48350,48400,48350,4731
20240626,095800,43725056100,48400,48400,48450,48350,4898
20240626,095700,43488103600,48400,48600,48600,48300,17710
20240626,095600,42630519500,48650,48700,48700,48500,11858
20240626,095500,42053964850,48750,48800,48900,48500,16304
20240626,095400,41260058650,48800,48500,48850,48450,8415
20240626,095300,40851013250,48500,48700,48700,48450,14790
20240626,095200,40132687350,48700,48750,48800,48600,8689
20240626,095100,39709671550,48700,48550,48800,48400,21059
20240626,095000,38686914200,48500,48900,48950,48500,32297
20240626,094900,37114858600,48950,49200,49200,48900,14702
20240626,094800,36394534350,49200,49000,49250,49000,6596
20240626,094700,36070716300,49000,49150,49150,49000,12633
20240626,094600,35451274150,49100,49250,49300,49100,15021
20240626,094500,34712964750,49250,49350,49350,49200,3510
20240626,094400,34540058050,49300,49400,49400,49100,10095
20240626,094300,34042535950,49400,49450,49450,49350,5517
20240626,094200,33769899250,49450,49500,49550,49400,4448
20240626,094100,33549944700,49500,49600,49600,49500,2986
20240626,094000,33401982100,49550,49750,49900,49550,8965
20240626,093900,32956355800,49900,49750,49900,49700,6344
20240626,093800,32640505350,49750,49550,49900,49500,6437
20240626,093700,32320631150,49500,49450,49550,49450,2879
20240626,093600,32178140700,49450,49600,49600,49400,6027
20240626,093500,31879929750,49550,49350,49700,49350,7736
20240626,093400,31496486400,49350,49000,49350,49000,10616
20240626,093300,30974060900,49000,48900,49100,48900,19718
20240626,093200,30007958100,48900,49150,49250,48900,30056
20240626,093100,28532900450,49150,49400,49450,49100,17887
20240626,093000,27651983450,49450,49650,49700,49300,20452
20240626,092900,26639179650,49650,49850,49900,49600,10486
20240626,092800,26118286750,49850,49800,49900,49750,2630
20240626,092700,25987182550,49800,49650,49900,49600,7050
20240626,092600,25636921550,49600,49950,50000,49500,45528
20240626,092500,23372213350,49950,50200,50300,49900,23250
20240626,092400,22209672700,50300,50400,50400,50100,4536
20240626,092300,21981726900,50300,50100,50400,50100,3325
20240626,092200,21814590600,50200,50200,50200,50100,4489
20240626,092100,21589536200,50100,50200,50400,50100,5171
20240626,092000,21329873300,50300,50300,50300,50200,4981
20240626,091900,21079599100,50300,50600,50700,50200,6941
20240626,091800,20729562400,50600,50700,50700,50600,3892
20240626,091700,20532473300,50700,50500,50700,50400,5478
20240626,091600,20255465100,50400,50700,50800,50300,8029
20240626,091500,19849384400,50700,50700,50800,50600,3944
20240626,091400,19649143400,50700,50300,50800,50300,12584
20240626,091300,19011799900,50300,50000,50300,50000,8851
20240626,091200,18567849700,50100,50200,50300,50000,8088
20240626,091100,18162458400,50200,50300,50400,50000,10434
20240626,091000,17639198500,50200,50500,50600,50100,14247
20240626,090900,16922474600,50500,50500,50700,50400,8295
20240626,090800,16502852700,50500,50800,50900,50500,14337
20240626,090700,15776401400,50900,51200,51200,50700,20302
20240626,090600,14743641500,51200,51400,51400,50900,23541
20240626,090500,13541341600,51400,51300,51600,51200,42958
20240626,090400,11332361800,51300,50800,51300,50700,42154
20240626,090300,9184191900,50800,50900,50900,50700,20315
20240626,090200,8151536800,50900,50700,51100,50100,58873
20240626,090100,5165646600,50700,50100,50700,49950,44331
20240626,090000,2934838350,50200,49600,50500,49500,58607