KissMeData/257720/min/candle-20240627.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240627,205700,154917117600,47950,47950,47950,47950,37675
20240627,205600,154917117600,47950,47950,47950,47950,0
20240627,205500,154917117600,47950,47950,47950,47950,0
20240627,205400,154917117600,47950,47950,47950,47950,0
20240627,205300,154917117600,47950,47950,47950,47950,0
20240627,205200,154917117600,47950,47950,47950,47950,0
20240627,205100,154917117600,47950,47950,47950,47950,0
20240627,205000,154917117600,47950,47950,47950,47950,0
20240627,204900,154917117600,47950,47950,47950,47950,0
20240627,204800,154917117600,47950,47950,47950,47950,0
20240627,204700,154917117600,47950,47950,47950,47950,0
20240627,204600,154917117600,47950,47950,47950,47950,0
20240627,204500,154917117600,47950,47950,47950,47950,0
20240627,204400,154917117600,47950,47950,47950,47950,0
20240627,204300,154917117600,47950,47950,47950,47950,0
20240627,204200,154917117600,47950,47950,47950,47950,0
20240627,204100,154917117600,47950,47950,47950,47950,0
20240627,204000,154917117600,47950,47950,47950,47950,0
20240627,203900,154917117600,47950,47950,47950,47950,0
20240627,203800,154917117600,47950,47950,47950,47950,0
20240627,203700,154917117600,47950,47950,47950,47950,0
20240627,203600,154917117600,47950,47950,47950,47950,0
20240627,203500,154917117600,47950,47950,47950,47950,0
20240627,203400,154917117600,47950,47950,47950,47950,0
20240627,203300,154917117600,47950,47950,47950,47950,0
20240627,203200,154917117600,47950,47950,47950,47950,0
20240627,203100,154917117600,47950,47950,47950,47950,0
20240627,203000,154917117600,47950,47950,47950,47950,0
20240627,202900,154917117600,47950,47950,47950,47950,0
20240627,202800,154917117600,47950,47950,47950,47950,0
20240627,202700,154917117600,47950,47950,47950,47950,37675
20240627,202600,154917117600,47950,47950,47950,47950,0
20240627,202500,154917117600,47950,47950,47950,47950,0
20240627,202400,154917117600,47950,47950,47950,47950,0
20240627,202300,154917117600,47950,47950,47950,47950,0
20240627,202200,154917117600,47950,47950,47950,47950,0
20240627,202100,154917117600,47950,47950,47950,47950,0
20240627,202000,154917117600,47950,47950,47950,47950,0
20240627,201900,154917117600,47950,47950,47950,47950,0
20240627,201800,154917117600,47950,47950,47950,47950,0
20240627,201700,154917117600,47950,47950,47950,47950,0
20240627,201600,154917117600,47950,47950,47950,47950,0
20240627,201500,154917117600,47950,47950,47950,47950,0
20240627,201400,154917117600,47950,47950,47950,47950,0
20240627,201300,154917117600,47950,47950,47950,47950,0
20240627,201200,154917117600,47950,47950,47950,47950,0
20240627,201100,154917117600,47950,47950,47950,47950,0
20240627,201000,154917117600,47950,47950,47950,47950,0
20240627,200900,154917117600,47950,47950,47950,47950,0
20240627,200800,154917117600,47950,47950,47950,47950,0
20240627,200700,154917117600,47950,47950,47950,47950,0
20240627,200600,154917117600,47950,47950,47950,47950,0
20240627,200500,154917117600,47950,47950,47950,47950,0
20240627,200400,154917117600,47950,47950,47950,47950,0
20240627,200300,154917117600,47950,47950,47950,47950,0
20240627,200200,154917117600,47950,47950,47950,47950,0
20240627,200100,154917117600,47950,47950,47950,47950,0
20240627,200000,154917117600,47950,47950,47950,47950,0
20240627,195900,154917117600,47950,47950,47950,47950,0
20240627,195800,154917117600,47950,47950,47950,47950,0
20240627,195700,154917117600,47950,47950,47950,47950,37675
20240627,195600,154917117600,47950,47950,47950,47950,0
20240627,195500,154917117600,47950,47950,47950,47950,0
20240627,195400,154917117600,47950,47950,47950,47950,0
20240627,195300,154917117600,47950,47950,47950,47950,0
20240627,195200,154917117600,47950,47950,47950,47950,0
20240627,195100,154917117600,47950,47950,47950,47950,0
20240627,195000,154917117600,47950,47950,47950,47950,0
20240627,194900,154917117600,47950,47950,47950,47950,0
20240627,194800,154917117600,47950,47950,47950,47950,0
20240627,194700,154917117600,47950,47950,47950,47950,0
20240627,194600,154917117600,47950,47950,47950,47950,0
20240627,194500,154917117600,47950,47950,47950,47950,0
20240627,194400,154917117600,47950,47950,47950,47950,0
20240627,194300,154917117600,47950,47950,47950,47950,0
20240627,194200,154917117600,47950,47950,47950,47950,0
20240627,194100,154917117600,47950,47950,47950,47950,0
20240627,194000,154917117600,47950,47950,47950,47950,0
20240627,193900,154917117600,47950,47950,47950,47950,0
20240627,193800,154917117600,47950,47950,47950,47950,0
20240627,193700,154917117600,47950,47950,47950,47950,0
20240627,193600,154917117600,47950,47950,47950,47950,0
20240627,193500,154917117600,47950,47950,47950,47950,0
20240627,193400,154917117600,47950,47950,47950,47950,0
20240627,193300,154917117600,47950,47950,47950,47950,0
20240627,193200,154917117600,47950,47950,47950,47950,0
20240627,193100,154917117600,47950,47950,47950,47950,0
20240627,193000,154917117600,47950,47950,47950,47950,0
20240627,192900,154917117600,47950,47950,47950,47950,0
20240627,192800,154917117600,47950,47950,47950,47950,0
20240627,192700,154917117600,47950,47950,47950,47950,37675
20240627,192600,154917117600,47950,47950,47950,47950,0
20240627,192500,154917117600,47950,47950,47950,47950,0
20240627,192400,154917117600,47950,47950,47950,47950,0
20240627,192300,154917117600,47950,47950,47950,47950,0
20240627,192200,154917117600,47950,47950,47950,47950,0
20240627,192100,154917117600,47950,47950,47950,47950,0
20240627,192000,154917117600,47950,47950,47950,47950,0
20240627,191900,154917117600,47950,47950,47950,47950,0
20240627,191800,154917117600,47950,47950,47950,47950,0
20240627,191700,154917117600,47950,47950,47950,47950,0
20240627,191600,154917117600,47950,47950,47950,47950,0
20240627,191500,154917117600,47950,47950,47950,47950,0
20240627,191400,154917117600,47950,47950,47950,47950,0
20240627,191300,154917117600,47950,47950,47950,47950,0
20240627,191200,154917117600,47950,47950,47950,47950,0
20240627,191100,154917117600,47950,47950,47950,47950,0
20240627,191000,154917117600,47950,47950,47950,47950,0
20240627,190900,154917117600,47950,47950,47950,47950,0
20240627,190800,154917117600,47950,47950,47950,47950,0
20240627,190700,154917117600,47950,47950,47950,47950,0
20240627,190600,154917117600,47950,47950,47950,47950,0
20240627,190500,154917117600,47950,47950,47950,47950,0
20240627,190400,154917117600,47950,47950,47950,47950,0
20240627,190300,154917117600,47950,47950,47950,47950,0
20240627,190200,154917117600,47950,47950,47950,47950,0
20240627,190100,154917117600,47950,47950,47950,47950,0
20240627,190000,154917117600,47950,47950,47950,47950,0
20240627,185900,154917117600,47950,47950,47950,47950,0
20240627,185800,154917117600,47950,47950,47950,47950,0
20240627,185700,154917117600,47950,47950,47950,47950,37675
20240627,185600,154917117600,47950,47950,47950,47950,0
20240627,185500,154917117600,47950,47950,47950,47950,0
20240627,185400,154917117600,47950,47950,47950,47950,0
20240627,185300,154917117600,47950,47950,47950,47950,0
20240627,185200,154917117600,47950,47950,47950,47950,0
20240627,185100,154917117600,47950,47950,47950,47950,0
20240627,185000,154917117600,47950,47950,47950,47950,0
20240627,184900,154917117600,47950,47950,47950,47950,0
20240627,184800,154917117600,47950,47950,47950,47950,0
20240627,184700,154917117600,47950,47950,47950,47950,0
20240627,184600,154917117600,47950,47950,47950,47950,0
20240627,184500,154917117600,47950,47950,47950,47950,0
20240627,184400,154917117600,47950,47950,47950,47950,0
20240627,184300,154917117600,47950,47950,47950,47950,0
20240627,184200,154917117600,47950,47950,47950,47950,0
20240627,184100,154917117600,47950,47950,47950,47950,0
20240627,184000,154917117600,47950,47950,47950,47950,0
20240627,183900,154917117600,47950,47950,47950,47950,0
20240627,183800,154917117600,47950,47950,47950,47950,0
20240627,183700,154917117600,47950,47950,47950,47950,0
20240627,183600,154917117600,47950,47950,47950,47950,0
20240627,183500,154917117600,47950,47950,47950,47950,0
20240627,183400,154917117600,47950,47950,47950,47950,0
20240627,183300,154917117600,47950,47950,47950,47950,0
20240627,183200,154917117600,47950,47950,47950,47950,0
20240627,183100,154917117600,47950,47950,47950,47950,0
20240627,183000,154917117600,47950,47950,47950,47950,0
20240627,182900,154917117600,47950,47950,47950,47950,0
20240627,182800,154917117600,47950,47950,47950,47950,0
20240627,182700,154917117600,47950,47950,47950,47950,37675
20240627,182600,154917117600,47950,47950,47950,47950,0
20240627,182500,154917117600,47950,47950,47950,47950,0
20240627,182400,154917117600,47950,47950,47950,47950,0
20240627,182300,154917117600,47950,47950,47950,47950,0
20240627,182200,154917117600,47950,47950,47950,47950,0
20240627,182100,154917117600,47950,47950,47950,47950,0
20240627,182000,154917117600,47950,47950,47950,47950,0
20240627,181900,154917117600,47950,47950,47950,47950,0
20240627,181800,154917117600,47950,47950,47950,47950,0
20240627,181700,154917117600,47950,47950,47950,47950,0
20240627,181600,154917117600,47950,47950,47950,47950,0
20240627,181500,154917117600,47950,47950,47950,47950,0
20240627,181400,154917117600,47950,47950,47950,47950,0
20240627,181300,154917117600,47950,47950,47950,47950,0
20240627,181200,154917117600,47950,47950,47950,47950,0
20240627,181100,154917117600,47950,47950,47950,47950,0
20240627,181000,154917117600,47950,47950,47950,47950,0
20240627,180900,154917117600,47950,47950,47950,47950,0
20240627,180800,154917117600,47950,47950,47950,47950,0
20240627,180700,154917117600,47950,47950,47950,47950,0
20240627,180600,154917117600,47950,47950,47950,47950,0
20240627,180500,154917117600,47950,47950,47950,47950,0
20240627,180400,154917117600,47950,47950,47950,47950,0
20240627,180300,154917117600,47950,47950,47950,47950,0
20240627,180200,154917117600,47950,47950,47950,47950,0
20240627,180100,154917117600,47950,47950,47950,47950,0
20240627,180000,154917117600,47950,47950,47950,47950,0
20240627,175900,154917117600,47950,47950,47950,47950,0
20240627,175800,154917117600,47950,47950,47950,47950,0
20240627,175700,154917117600,47950,47950,47950,47950,37675
20240627,175600,154917117600,47950,47950,47950,47950,0
20240627,175500,154917117600,47950,47950,47950,47950,0
20240627,175400,154917117600,47950,47950,47950,47950,0
20240627,175300,154917117600,47950,47950,47950,47950,0
20240627,175200,154917117600,47950,47950,47950,47950,0
20240627,175100,154917117600,47950,47950,47950,47950,0
20240627,175000,154917117600,47950,47950,47950,47950,0
20240627,174900,154917117600,47950,47950,47950,47950,0
20240627,174800,154917117600,47950,47950,47950,47950,0
20240627,174700,154917117600,47950,47950,47950,47950,0
20240627,174600,154917117600,47950,47950,47950,47950,0
20240627,174500,154917117600,47950,47950,47950,47950,0
20240627,174400,154917117600,47950,47950,47950,47950,0
20240627,174300,154917117600,47950,47950,47950,47950,0
20240627,174200,154917117600,47950,47950,47950,47950,0
20240627,174100,154917117600,47950,47950,47950,47950,0
20240627,174000,154917117600,47950,47950,47950,47950,0
20240627,173900,154917117600,47950,47950,47950,47950,0
20240627,173800,154917117600,47950,47950,47950,47950,0
20240627,173700,154917117600,47950,47950,47950,47950,0
20240627,173600,154917117600,47950,47950,47950,47950,0
20240627,173500,154917117600,47950,47950,47950,47950,0
20240627,173400,154917117600,47950,47950,47950,47950,0
20240627,173300,154917117600,47950,47950,47950,47950,0
20240627,173200,154917117600,47950,47950,47950,47950,0
20240627,173100,154917117600,47950,47950,47950,47950,0
20240627,173000,154917117600,47950,47950,47950,47950,0
20240627,172900,154917117600,47950,47950,47950,47950,0
20240627,172800,154917117600,47950,47950,47950,47950,0
20240627,172700,154917117600,47950,47950,47950,47950,37675
20240627,172600,154917117600,47950,47950,47950,47950,0
20240627,172500,154917117600,47950,47950,47950,47950,0
20240627,172400,154917117600,47950,47950,47950,47950,0
20240627,172300,154917117600,47950,47950,47950,47950,0
20240627,172200,154917117600,47950,47950,47950,47950,0
20240627,172100,154917117600,47950,47950,47950,47950,0
20240627,172000,154917117600,47950,47950,47950,47950,0
20240627,171900,154917117600,47950,47950,47950,47950,0
20240627,171800,154917117600,47950,47950,47950,47950,0
20240627,171700,154917117600,47950,47950,47950,47950,0
20240627,171600,154917117600,47950,47950,47950,47950,0
20240627,171500,154917117600,47950,47950,47950,47950,0
20240627,171400,154917117600,47950,47950,47950,47950,0
20240627,171300,154917117600,47950,47950,47950,47950,0
20240627,171200,154917117600,47950,47950,47950,47950,0
20240627,171100,154917117600,47950,47950,47950,47950,0
20240627,171000,154917117600,47950,47950,47950,47950,0
20240627,170900,154917117600,47950,47950,47950,47950,0
20240627,170800,154917117600,47950,47950,47950,47950,0
20240627,170700,154917117600,47950,47950,47950,47950,0
20240627,170600,154917117600,47950,47950,47950,47950,0
20240627,170500,154917117600,47950,47950,47950,47950,0
20240627,170400,154917117600,47950,47950,47950,47950,0
20240627,170300,154917117600,47950,47950,47950,47950,0
20240627,170200,154917117600,47950,47950,47950,47950,0
20240627,170100,154917117600,47950,47950,47950,47950,0
20240627,170000,154917117600,47950,47950,47950,47950,0
20240627,165900,154917117600,47950,47950,47950,47950,0
20240627,165800,154917117600,47950,47950,47950,47950,0
20240627,165700,154917117600,47950,47950,47950,47950,37675
20240627,165600,154917117600,47950,47950,47950,47950,0
20240627,165500,154917117600,47950,47950,47950,47950,0
20240627,165400,154917117600,47950,47950,47950,47950,0
20240627,165300,154917117600,47950,47950,47950,47950,0
20240627,165200,154917117600,47950,47950,47950,47950,0
20240627,165100,154917117600,47950,47950,47950,47950,0
20240627,165000,154917117600,47950,47950,47950,47950,0
20240627,164900,154917117600,47950,47950,47950,47950,0
20240627,164800,154917117600,47950,47950,47950,47950,0
20240627,164700,154917117600,47950,47950,47950,47950,0
20240627,164600,154917117600,47950,47950,47950,47950,0
20240627,164500,154917117600,47950,47950,47950,47950,0
20240627,164400,154917117600,47950,47950,47950,47950,0
20240627,164300,154917117600,47950,47950,47950,47950,0
20240627,164200,154917117600,47950,47950,47950,47950,0
20240627,164100,154917117600,47950,47950,47950,47950,0
20240627,164000,154917117600,47950,47950,47950,47950,0
20240627,163900,154917117600,47950,47950,47950,47950,0
20240627,163800,154917117600,47950,47950,47950,47950,0
20240627,163700,154917117600,47950,47950,47950,47950,0
20240627,163600,154917117600,47950,47950,47950,47950,0
20240627,163500,154917117600,47950,47950,47950,47950,0
20240627,163400,154917117600,47950,47950,47950,47950,0
20240627,163300,154917117600,47950,47950,47950,47950,0
20240627,163200,154917117600,47950,47950,47950,47950,0
20240627,163100,154917117600,47950,47950,47950,47950,0
20240627,163000,154917117600,47950,47950,47950,47950,0
20240627,162900,154917117600,47950,47950,47950,47950,0
20240627,162800,154917117600,47950,47950,47950,47950,0
20240627,162700,154917117600,47950,47950,47950,47950,37675
20240627,162600,154917117600,47950,47950,47950,47950,0
20240627,162500,154917117600,47950,47950,47950,47950,0
20240627,162400,154917117600,47950,47950,47950,47950,0
20240627,162300,154917117600,47950,47950,47950,47950,0
20240627,162200,154917117600,47950,47950,47950,47950,0
20240627,162100,154917117600,47950,47950,47950,47950,0
20240627,162000,154917117600,47950,47950,47950,47950,0
20240627,161900,154917117600,47950,47950,47950,47950,0
20240627,161800,154917117600,47950,47950,47950,47950,0
20240627,161700,154917117600,47950,47950,47950,47950,0
20240627,161600,154917117600,47950,47950,47950,47950,0
20240627,161500,154917117600,47950,47950,47950,47950,0
20240627,161400,154917117600,47950,47950,47950,47950,0
20240627,161300,154917117600,47950,47950,47950,47950,0
20240627,161200,154917117600,47950,47950,47950,47950,0
20240627,161100,154917117600,47950,47950,47950,47950,0
20240627,161000,154917117600,47950,47950,47950,47950,0
20240627,160900,154917117600,47950,47950,47950,47950,0
20240627,160800,154917117600,47950,47950,47950,47950,0
20240627,160700,154917117600,47950,47950,47950,47950,0
20240627,160600,154917117600,47950,47950,47950,47950,0
20240627,160500,154917117600,47950,47950,47950,47950,0
20240627,160400,154917117600,47950,47950,47950,47950,0
20240627,160300,154917117600,47950,47950,47950,47950,0
20240627,160200,154917117600,47950,47950,47950,47950,0
20240627,160100,154917117600,47950,47950,47950,47950,0
20240627,160000,154917117600,47950,47950,47950,47950,0
20240627,155900,154917117600,47950,47950,47950,47950,0
20240627,155800,154917117600,47950,47950,47950,47950,0
20240627,155700,154917117600,47950,47950,47950,47950,37675
20240627,155600,154917117600,47950,47950,47950,47950,0
20240627,155500,154917117600,47950,47950,47950,47950,0
20240627,155400,154917117600,47950,47950,47950,47950,0
20240627,155300,154917117600,47950,47950,47950,47950,0
20240627,155200,154917117600,47950,47950,47950,47950,0
20240627,155100,154917117600,47950,47950,47950,47950,0
20240627,155000,154917117600,47950,47950,47950,47950,0
20240627,154900,154917117600,47950,47950,47950,47950,0
20240627,154800,154917117600,47950,47950,47950,47950,0
20240627,154700,154917117600,47950,47950,47950,47950,0
20240627,154600,154917117600,47950,47950,47950,47950,0
20240627,154500,154917117600,47950,47950,47950,47950,0
20240627,154400,154917117600,47950,47950,47950,47950,0
20240627,154300,154917117600,47950,47950,47950,47950,0
20240627,154200,154917117600,47950,47950,47950,47950,0
20240627,154100,154917117600,47950,47950,47950,47950,0
20240627,154000,154917117600,47950,47950,47950,47950,0
20240627,153900,154917117600,47950,47950,47950,47950,0
20240627,153800,154917117600,47950,47950,47950,47950,0
20240627,153700,154917117600,47950,47950,47950,47950,0
20240627,153600,154917117600,47950,47950,47950,47950,0
20240627,153500,154917117600,47950,47950,47950,47950,0
20240627,153400,154917117600,47950,47950,47950,47950,0
20240627,153300,154917117600,47950,47950,47950,47950,0
20240627,153200,154917117600,47950,47950,47950,47950,0
20240627,153100,154917117600,47950,47950,47950,47950,0
20240627,153000,154917117600,47950,47950,47950,47950,37675
20240627,152900,153110601350,48000,48000,48000,48000,0
20240627,152800,153110601350,48000,48000,48000,48000,0
20240627,152700,153110601350,48000,48000,48000,48000,0
20240627,152600,153110601350,48000,48000,48000,48000,0
20240627,152500,153110601350,48000,48000,48000,48000,0
20240627,152400,153110601350,48000,48000,48000,48000,0
20240627,152300,153110601350,48000,48000,48000,48000,0
20240627,152200,153110601350,48000,48000,48000,48000,0
20240627,152100,153110601350,48000,48000,48000,48000,0
20240627,152000,153110601350,48000,48000,48000,48000,0
20240627,151900,153110601350,48000,48000,48050,48000,5052
20240627,151800,152867935500,48050,48050,48050,48000,3138
20240627,151700,152717227800,48050,48000,48050,47950,7867
20240627,151600,152339628800,48000,47950,48000,47900,6119
20240627,151500,152046191300,47950,48000,48050,47900,6715
20240627,151400,151724074000,48000,48100,48100,47950,10208
20240627,151300,151234000150,48100,48050,48100,48000,7751
20240627,151200,150861728900,48050,48050,48100,48000,6256
20240627,151100,150561233850,48050,48000,48100,47950,6877
20240627,151000,150231070750,48000,48000,48050,47950,7263
20240627,150900,149882395200,48000,47800,48000,47800,8833
20240627,150800,149459375550,47800,47850,47900,47800,5801
20240627,150700,149181699250,47900,47800,47900,47750,27775
20240627,150600,147854355200,47850,47950,47950,47800,10467
20240627,150500,147353188550,47950,47900,48000,47850,7344
20240627,150400,147001230200,47900,47850,47900,47800,6500
20240627,150300,146690134200,47900,47850,47900,47800,6947
20240627,150200,146357698300,47800,47850,47900,47800,9442
20240627,150100,145905908300,47850,47950,47950,47850,10616
20240627,150000,145397513450,47900,47950,48000,47900,6472
20240627,145900,145087246700,47950,48000,48050,47950,5235
20240627,145800,144836058300,48050,48000,48050,47950,7222
20240627,145700,144489390200,48000,48000,48050,48000,4275
20240627,145600,144284133650,48000,48050,48150,48000,7408
20240627,145500,143928123650,48050,48000,48100,48000,7283
20240627,145400,143578018250,48000,48100,48100,48000,5337
20240627,145300,143321710250,48100,48000,48100,47950,8675
20240627,145200,142905081100,48050,48000,48050,47950,8504
20240627,145100,142496811550,48000,48050,48100,48000,6196
20240627,145000,142199170200,48050,48050,48100,48050,4238
20240627,144900,141995492700,48050,48050,48100,48000,5558
20240627,144800,141728462850,48000,48000,48050,48000,7493
20240627,144700,141368628600,48050,48050,48100,48000,4329
20240627,144600,141160777500,48000,48050,48100,48000,6704
20240627,144500,140838766950,48050,48050,48100,48000,6690
20240627,144400,140517286050,48050,48050,48100,48000,7263
20240627,144300,140168207650,48000,48050,48100,48000,6085
20240627,144200,139875789800,48000,47900,48150,47900,13352
20240627,144100,139234867800,47900,47900,47950,47900,5147
20240627,144000,138988257650,47950,47950,48000,47900,6343
20240627,143900,138684221700,47950,47900,48000,47900,8752
20240627,143800,138264551450,47950,48000,48000,47900,6962
20240627,143700,137930707800,47950,48000,48050,47950,4059
20240627,143600,137735872650,48000,48050,48050,48000,8754
20240627,143500,137315646850,48000,48050,48100,48000,8266
20240627,143400,136918737750,48100,48050,48100,48050,5761
20240627,143300,136641811000,48050,48100,48100,48050,4125
20240627,143200,136443497750,48050,48050,48100,48050,5417
20240627,143100,136183170900,48050,48100,48150,48050,3150
20240627,143000,136031655550,48100,48100,48150,48100,2755
20240627,142900,135899081050,48100,48100,48150,48100,4102
20240627,142800,135701676050,48100,48000,48150,48000,8732
20240627,142700,135282150900,48000,48000,48050,48000,2956
20240627,142600,135140246350,48050,48000,48050,47950,5891
20240627,142500,134857464300,48000,48000,48050,48000,5339
20240627,142400,134601140450,48050,48050,48050,48000,2566
20240627,142300,134477929550,48000,48100,48150,48000,8914
20240627,142200,134049485500,48100,48100,48150,48100,3184
20240627,142100,133896292050,48100,48100,48150,48100,2701
20240627,142000,133766337300,48100,48200,48250,48100,3940
20240627,141900,133576558250,48200,48300,48300,48200,4791
20240627,141800,133345331450,48350,48300,48400,48200,2478
20240627,141700,133225772550,48350,48150,48350,48150,3421
20240627,141600,133060582350,48150,48300,48350,48150,6613
20240627,141500,132741607450,48300,48300,48350,48300,2307
20240627,141400,132630146100,48300,48350,48400,48300,2791
20240627,141300,132495215950,48350,48400,48400,48350,4329
20240627,141200,132285742850,48400,48600,48600,48350,5851
20240627,141100,132002090350,48600,48600,48650,48550,3690
20240627,141000,131822803300,48600,48700,48700,48550,3774
20240627,140900,131639368650,48650,48600,48700,48500,12255
20240627,140800,131043368200,48650,48450,48700,48450,11682
20240627,140700,130475942250,48400,48300,48450,48250,7499
20240627,140600,130113287300,48250,48150,48300,48100,8118
20240627,140500,129721985800,48150,48100,48150,48050,2672
20240627,140400,129593459750,48100,48150,48200,48050,2362
20240627,140300,129479787850,48150,48100,48200,48050,7236
20240627,140200,129131446200,48150,48000,48150,48000,6229
20240627,140100,128832034450,48000,48050,48100,48000,3811
20240627,140000,128649041950,48050,48050,48100,48050,1961
20240627,135900,128554802700,48100,48100,48100,48050,3456
20240627,135800,128388703600,48050,48150,48150,48050,3434
20240627,135700,128223500500,48150,48100,48150,48100,2760
20240627,135600,128090714850,48100,48100,48150,48100,2086
20240627,135500,127990354000,48100,48100,48150,48100,2004
20240627,135400,127893937800,48100,48100,48150,48100,2423
20240627,135300,127777378000,48100,48150,48200,48100,3010
20240627,135200,127632456950,48150,48100,48200,48050,5340
20240627,135100,127375519850,48050,48100,48100,48050,2568
20240627,135000,127252080700,48100,48100,48150,48050,2616
20240627,134900,127126330100,48100,48100,48150,48100,3529
20240627,134800,126956559800,48100,48150,48200,48100,2549
20240627,134700,126833819050,48200,48200,48200,48150,1803
20240627,134600,126746954550,48200,48200,48250,48150,2429
20240627,134500,126629857350,48200,48150,48250,48150,3598
20240627,134400,126456460950,48150,48150,48200,48100,2715
20240627,134300,126325742800,48150,48050,48150,48050,3302
20240627,134200,126166894500,48100,48050,48100,48000,3958
20240627,134100,125976780650,48050,48000,48050,48000,1867
20240627,134000,125887131400,48000,48050,48100,48000,1494
20240627,133900,125815361850,48050,48100,48150,48000,2906
20240627,133800,125675613600,48100,48200,48250,48100,4101
20240627,133700,125478039900,48200,48200,48250,48200,1452
20240627,133600,125408050900,48200,48250,48250,48200,2223
20240627,133500,125300827150,48200,48250,48300,48200,3768
20240627,133400,125119043750,48250,48250,48300,48200,2381
20240627,133300,125004175800,48250,48150,48250,48100,6537
20240627,133200,124689305100,48150,48150,48150,48100,3990
20240627,133100,124497250200,48150,48000,48150,47950,4986
20240627,133000,124257866900,48000,47800,48000,47800,7657
20240627,132900,123891061950,47800,47850,47900,47750,13343
20240627,132800,123253474300,47900,47850,47900,47800,10054
20240627,132700,122772523000,47850,47950,48000,47850,12093
20240627,132600,122193174300,48000,47950,48000,47950,2756
20240627,132500,122061002000,48000,47950,48000,47950,3370
20240627,132400,121899398350,47950,48100,48150,47950,42930
20240627,132300,119838958300,48100,48200,48200,48100,1429
20240627,132200,119770166250,48150,48050,48250,48050,7030
20240627,132100,119431682100,48050,48050,48100,48050,1440
20240627,132000,119362467800,48100,48050,48100,48000,3442
20240627,131900,119197115400,48050,48050,48100,48050,6854
20240627,131800,118867767450,48100,48150,48200,48050,3898
20240627,131700,118680203750,48200,48200,48250,48150,2838
20240627,131600,118543441100,48200,48200,48250,48150,3384
20240627,131500,118380315000,48200,48200,48200,48150,3005
20240627,131400,118235523600,48200,48150,48200,48100,2371
20240627,131300,118121350650,48100,48050,48150,48050,2822
20240627,131200,117985639350,48050,48000,48200,48000,4012
20240627,131100,117792838350,48050,48100,48200,48000,7097
20240627,131000,117451819450,48150,48200,48250,48100,7351
20240627,130900,117097737950,48200,48150,48200,48150,1670
20240627,130800,117017289350,48150,48100,48150,48050,2851
20240627,130700,116880183500,48100,48100,48100,48050,6078
20240627,130600,116587998300,48050,48050,48100,48000,7489
20240627,130500,116228299050,48050,48100,48100,48000,8052
20240627,130400,115841488900,48100,48100,48150,48050,14313
20240627,130300,115153395100,48100,48300,48350,48100,36127
20240627,130200,113410447150,48350,48400,48450,48300,7286
20240627,130100,113058037200,48400,48400,48450,48400,1563
20240627,130000,112982375450,48450,48500,48500,48400,3423
20240627,125900,112816560350,48450,48450,48500,48450,1462
20240627,125800,112745713900,48450,48500,48500,48400,3657
20240627,125700,112568616300,48450,48500,48550,48450,6984
20240627,125600,112230029500,48550,48600,48600,48500,2386
20240627,125500,112114188100,48600,48700,48800,48550,7570
20240627,125400,111745643500,48650,48750,48800,48650,4881
20240627,125300,111507664400,48800,48850,48850,48750,2426
20240627,125200,111389302850,48850,48700,48850,48650,3584
20240627,125100,111214506050,48700,48550,48700,48550,5052
20240627,125000,110968957950,48500,48550,48550,48500,911
20240627,124900,110924746350,48500,48550,48550,48500,1952
20240627,124800,110830070800,48500,48650,48650,48500,1402
20240627,124700,110762019650,48650,48400,48650,48350,9835
20240627,124600,110285110700,48400,48350,48400,48350,856
20240627,124500,110243705750,48350,48400,48400,48350,1449
20240627,124400,110173619350,48400,48350,48400,48350,1521
20240627,124300,110100037350,48400,48350,48400,48350,1630
20240627,124200,110021175550,48350,48300,48400,48300,3484
20240627,124100,109852754950,48300,48350,48350,48300,1444
20240627,124000,109782976150,48350,48300,48350,48300,2156
20240627,123900,109678833300,48300,48300,48350,48300,1702
20240627,123800,109596581700,48300,48300,48350,48300,3455
20240627,123700,109429634050,48300,48300,48350,48300,2692
20240627,123600,109299597550,48350,48450,48450,48350,12265
20240627,123500,108706312650,48400,48450,48500,48400,6112
20240627,123400,108410202350,48450,48450,48500,48450,1738
20240627,123300,108325976450,48500,48450,48500,48450,1828
20240627,123200,108237377700,48500,48450,48500,48450,696
20240627,123100,108203637050,48450,48500,48500,48450,2358
20240627,123000,108089373400,48450,48450,48500,48450,1779
20240627,122900,108003162700,48450,48450,48500,48450,1297
20240627,122800,107940314600,48500,48500,48500,48450,683
20240627,122700,107907202600,48500,48500,48500,48450,1622
20240627,122600,107828586900,48500,48450,48500,48450,1519
20240627,122500,107754982700,48450,48500,48500,48450,1388
20240627,122400,107687702000,48500,48500,48500,48450,1633
20240627,122300,107608563400,48500,48450,48500,48450,1150
20240627,122200,107552832700,48450,48500,48500,48450,761
20240627,122100,107515933200,48450,48500,48500,48450,987
20240627,122000,107468082050,48450,48450,48500,48450,869
20240627,121900,107425974950,48450,48500,48500,48450,1252
20240627,121800,107365312750,48500,48450,48500,48450,619
20240627,121700,107335302900,48450,48500,48500,48450,1254
20240627,121600,107274536500,48500,48450,48500,48450,1346
20240627,121500,107209317200,48450,48500,48500,48450,981
20240627,121400,107161773750,48450,48500,48500,48450,778
20240627,121300,107124067800,48500,48500,48500,48450,2398
20240627,121200,107007872200,48500,48450,48500,48450,727
20240627,121100,106972627150,48450,48450,48500,48450,1332
20240627,121000,106908069250,48500,48450,48500,48450,635
20240627,120900,106877289350,48500,48500,48500,48450,1088
20240627,120800,106824540900,48500,48500,48550,48500,3168
20240627,120700,106670875100,48500,48550,48550,48500,1024
20240627,120600,106621206650,48500,48500,48550,48500,2137
20240627,120500,106517549200,48500,48550,48550,48500,853
20240627,120400,106476152050,48550,48500,48550,48500,971
20240627,120300,106429047150,48500,48500,48550,48500,963
20240627,120200,106382325750,48500,48500,48550,48500,1182
20240627,120100,106324977050,48550,48650,48700,48550,5599
20240627,120000,106052842600,48650,48700,48700,48650,5337
20240627,115900,105793043850,48700,48600,48700,48550,6980
20240627,115800,105453487850,48600,48600,48600,48550,2489
20240627,115700,105332564050,48600,48450,48600,48450,3257
20240627,115600,105174491100,48500,48400,48500,48350,6207
20240627,115500,104873942200,48350,48350,48400,48350,2558
20240627,115400,104750234850,48400,48350,48400,48350,2411
20240627,115300,104633594700,48350,48350,48400,48350,1735
20240627,115200,104549698300,48350,48350,48400,48350,2337
20240627,115100,104436688750,48350,48350,48400,48350,820
20240627,115000,104397015900,48400,48350,48400,48300,3431
20240627,114900,104231151450,48350,48300,48350,48300,2690
20240627,114800,104101136100,48350,48300,48350,48300,1194
20240627,114700,104043438400,48300,48350,48350,48300,3653
20240627,114600,103866871700,48400,48350,48450,48350,4511
20240627,114500,103648648150,48350,48300,48350,48250,6341
20240627,114400,103342477200,48300,48300,48350,48250,3584
20240627,114300,103169360500,48300,48350,48350,48250,7614
20240627,114200,102801559950,48350,48300,48350,48300,1936
20240627,114100,102707991850,48350,48350,48400,48300,1861
20240627,114000,102618047600,48350,48350,48400,48350,2126
20240627,113900,102515243400,48350,48400,48450,48350,3102
20240627,113800,102365140250,48400,48400,48450,48400,3282
20240627,113700,102206275600,48400,48450,48500,48400,4021
20240627,113600,102011554350,48450,48450,48500,48400,1752
20240627,113500,101926666700,48450,48500,48500,48400,5256
20240627,113400,101671916800,48450,48450,48550,48400,15891
20240627,113300,100901533800,48500,48350,48650,48350,21531
20240627,113200,99857423050,48350,48350,48400,48350,2849
20240627,113100,99719663300,48400,48350,48400,48350,1665
20240627,113000,99639143400,48350,48350,48450,48350,2778
20240627,112900,99504734800,48350,48400,48400,48350,2619
20240627,112800,99378052400,48400,48400,48400,48350,3360
20240627,112700,99215473300,48350,48350,48450,48250,12847
20240627,112600,98594693900,48350,48400,48450,48300,4902
20240627,112500,98357653050,48400,48500,48550,48350,16917
20240627,112400,97537706200,48500,48550,48550,48500,15966
20240627,112300,96763289850,48500,48700,48700,48500,24747
20240627,112200,95561010350,48650,48650,48700,48650,3909
20240627,112100,95370731300,48650,48700,48700,48650,3292
20240627,112000,95210552200,48700,48700,48700,48650,2245
20240627,111900,95101309050,48700,48700,48750,48650,2652
20240627,111800,94972115400,48700,48750,48750,48700,4509
20240627,111700,94752484950,48750,48750,48750,48700,2161
20240627,111600,94647212600,48700,48700,48750,48700,2504
20240627,111500,94525233400,48700,48750,48800,48700,4835
20240627,111400,94289524950,48750,48800,48850,48750,2866
20240627,111300,94149648300,48800,48850,48900,48800,1697
20240627,111200,94066791400,48850,48800,48900,48800,2322
20240627,111100,93953359100,48850,48850,48900,48800,2208
20240627,111000,93845540400,48800,48850,48900,48800,3599
20240627,110900,93669740650,48900,48950,49000,48850,5231
20240627,110800,93413869550,48950,49000,49000,48950,1183
20240627,110700,93355954950,49000,48950,49000,48950,1566
20240627,110600,93279276100,49000,49000,49000,48950,1574
20240627,110500,93202194500,49000,48950,49000,48950,1687
20240627,110400,93119565450,48950,48900,49000,48900,950
20240627,110300,93073041400,48900,48900,48950,48850,1760
20240627,110200,92986934600,48900,48900,48950,48850,2744
20240627,110100,92852761800,48850,48850,48900,48800,2593
20240627,110000,92726149650,48850,48800,48850,48800,2461
20240627,105900,92605978850,48800,48900,48900,48800,2874
20240627,105800,92465582600,48900,48750,48900,48750,3582
20240627,105700,92290635200,48800,48650,48800,48650,3478
20240627,105600,92121181750,48700,48600,48700,48600,7747
20240627,105500,91744537900,48600,48700,48750,48600,12562
20240627,105400,91133499200,48750,48700,48750,48700,7246
20240627,105300,90780583950,48750,48850,48850,48700,20355
20240627,105200,89787829900,48850,48900,48900,48800,9855
20240627,105100,89306377450,48850,48850,48900,48850,2938
20240627,105000,89162810800,48850,49000,49000,48850,19880
20240627,104900,88190294500,49000,49050,49050,48950,7270
20240627,104800,87834102000,49000,49100,49100,49000,3689
20240627,104700,87653126550,49050,49200,49200,49050,5637
20240627,104600,87376214050,49200,49150,49200,49150,1712
20240627,104500,87292009900,49150,49150,49250,49100,3382
20240627,104400,87125757300,49150,49050,49150,49000,2322
20240627,104300,87011834650,49050,49050,49050,49000,959
20240627,104200,86964819500,49000,49000,49050,49000,1627
20240627,104100,86885061400,49000,48950,49050,48950,1618
20240627,104000,86805812550,49000,49050,49050,48950,3549
20240627,103900,86631929600,49000,49000,49050,49000,1339
20240627,103800,86566306400,49000,49000,49050,49000,3023
20240627,103700,86418178650,49000,49000,49050,49000,1532
20240627,103600,86343089600,48950,49000,49050,48950,2977
20240627,103500,86197268600,49000,49000,49050,48950,5935
20240627,103400,85906458900,48950,49000,49050,48950,4658
20240627,103300,85678212800,49050,49000,49050,49000,2790
20240627,103200,85541488700,49050,49000,49050,48950,2116
20240627,103100,85437832850,48950,49100,49100,48950,6676
20240627,103000,85110668600,49050,49100,49100,49050,2067
20240627,102900,85009243750,49050,49050,49100,49000,3553
20240627,102800,84834952000,49100,49050,49100,49050,1554
20240627,102700,84758680550,49050,49050,49100,49000,2221
20240627,102600,84649728750,49050,49000,49150,49000,2800
20240627,102500,84512363000,49000,49050,49100,49000,4429
20240627,102400,84295245800,49050,48950,49100,48950,3780
20240627,102300,84109949850,48950,49100,49150,48950,14897
20240627,102200,83379433950,49100,49100,49150,49050,3292
20240627,102100,83217766100,49100,49100,49150,49050,2558
20240627,102000,83092183150,49100,49050,49150,49050,4276
20240627,101900,82882392250,49050,49250,49300,49050,9052
20240627,101800,82437445700,49250,49200,49450,49150,4281
20240627,101700,82226746550,49150,49200,49250,49150,3172
20240627,101600,82070776400,49150,49300,49300,49150,4800
20240627,101500,81834528750,49300,49500,49550,49250,10855
20240627,101400,81298535800,49450,49550,49600,49450,3553
20240627,101300,81122616300,49550,49550,49650,49500,3179
20240627,101200,80964987950,49550,49700,49800,49500,9654
20240627,101100,80485715500,49700,49550,49900,49500,14652
20240627,101000,79756960600,49550,49500,49600,49400,5310
20240627,100900,79494092600,49450,49600,49800,49450,19710
20240627,100800,78516244000,49650,49200,49650,49200,8108
20240627,100700,78115366450,49200,49100,49200,49050,1753
20240627,100600,78029227100,49100,49250,49350,49050,7373
20240627,100500,77666759750,49250,49050,49300,49000,7588
20240627,100400,77293798550,49050,48850,49100,48850,4091
20240627,100300,77093491200,48850,48850,48900,48800,5512
20240627,100200,76824345050,48850,48850,48900,48800,3894
20240627,100100,76634116300,48850,48900,48950,48800,9289
20240627,100000,76180122450,48900,48850,48950,48800,5652
20240627,095900,75903939150,48900,48800,48900,48750,8381
20240627,095800,75494723400,48800,48900,48950,48750,12337
20240627,095700,74892526950,48950,49000,49000,48850,18084
20240627,095600,74008262650,49000,49050,49100,48950,15054
20240627,095500,73270496800,49050,49100,49200,49050,8088
20240627,095400,72873357050,49100,49400,49450,49050,13365
20240627,095300,72215362900,49350,49150,49400,49100,11660
20240627,095200,71640785100,49100,48950,49150,48950,9381
20240627,095100,71180779150,48950,48950,49050,48950,12270
20240627,095000,70579862900,49000,49200,49250,48950,32825
20240627,094900,68968113750,49200,49100,49250,49000,15055
20240627,094800,68229259400,49150,49500,49500,49000,33314
20240627,094700,66589467050,49500,49250,49550,49200,11804
20240627,094600,66007214500,49250,49750,49800,49250,35218
20240627,094500,64263789100,49800,49650,49800,49600,7169
20240627,094400,63907884650,49600,49500,49650,49500,7123
20240627,094300,63554683850,49550,49500,49650,49350,17971
20240627,094200,62665215500,49500,49700,49750,49450,19156
20240627,094100,61715185750,49700,49850,49900,49700,22334
20240627,094000,60602816200,49850,49850,49850,49350,49750
20240627,093900,58133600300,49850,50200,50300,49800,41058
20240627,093800,56082415150,50200,50300,50500,50100,19903
20240627,093700,55081719450,50400,50400,50500,50200,13074
20240627,093600,54422919050,50400,50500,50500,50200,14144
20240627,093500,53711004250,50500,51000,51000,50300,29364
20240627,093400,52228177950,50900,50700,51100,50600,7086
20240627,093300,51868084850,50600,50600,50700,50600,3932
20240627,093200,51669036450,50600,50600,51000,50500,12070
20240627,093100,51056272750,50600,50700,50700,50500,15689
20240627,093000,50263086850,50700,50900,51000,50600,27347
20240627,092900,48874985650,51000,51100,51100,50900,7386
20240627,092800,48498440250,51000,51200,51300,51000,4129
20240627,092700,48287224650,51200,51000,51400,51000,17270
20240627,092600,47403633650,51000,50800,51100,50800,9860
20240627,092500,46901288150,50800,50800,50900,50700,10588
20240627,092400,46363343050,50800,51000,51000,50800,11409
20240627,092300,45782925150,51000,51000,51100,50700,22861
20240627,092200,44619449450,50900,51200,51300,50900,29496
20240627,092100,43111752050,51200,51500,51700,51200,19709
20240627,092000,42097977150,51500,51300,51600,51300,10556
20240627,091900,41555442550,51300,51700,51700,51300,26753
20240627,091800,40176844650,51600,51800,51900,51500,24435
20240627,091700,38914367450,51800,52000,52200,51800,13431
20240627,091600,38216087450,52100,52300,52300,52000,16717
20240627,091500,37344291650,52200,52100,52300,51900,27260
20240627,091400,35924912050,52000,52200,52500,52000,26746
20240627,091300,34526165850,52200,52100,52300,51900,22556
20240627,091200,33351992750,52100,51500,52200,51500,26610
20240627,091100,31972332150,51500,52100,52100,51400,49460
20240627,091000,29415653550,52100,52700,52800,52000,67108
20240627,090900,25899783850,52600,52400,52700,52300,46257
20240627,090800,23471387850,52400,52000,52500,51900,86750
20240627,090700,18934157950,52000,51300,52000,51300,56686
20240627,090600,15994490150,51400,51600,51700,51300,19291
20240627,090500,15000707650,51600,51400,51900,51300,73046
20240627,090400,11226545650,51300,50900,51500,50800,33698
20240627,090300,9499678650,50900,51100,51200,50800,24450
20240627,090200,8251465650,51100,51500,51500,50700,31671
20240627,090100,6635613650,51500,50800,51700,50800,78563
20240627,090000,2601244150,50800,50400,51000,50300,49161