KissMeData/084850/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,195500,55108364700,24800,24800,24800,24800,13972
20240612,195400,55108364700,24800,24800,24800,24800,0
20240612,195300,55108364700,24800,24800,24800,24800,0
20240612,195200,55108364700,24800,24800,24800,24800,0
20240612,195100,55108364700,24800,24800,24800,24800,0
20240612,195000,55108364700,24800,24800,24800,24800,0
20240612,194900,55108364700,24800,24800,24800,24800,0
20240612,194800,55108364700,24800,24800,24800,24800,0
20240612,194700,55108364700,24800,24800,24800,24800,0
20240612,194600,55108364700,24800,24800,24800,24800,0
20240612,194500,55108364700,24800,24800,24800,24800,0
20240612,194400,55108364700,24800,24800,24800,24800,0
20240612,194300,55108364700,24800,24800,24800,24800,0
20240612,194200,55108364700,24800,24800,24800,24800,0
20240612,194100,55108364700,24800,24800,24800,24800,0
20240612,194000,55108364700,24800,24800,24800,24800,0
20240612,193900,55108364700,24800,24800,24800,24800,0
20240612,193800,55108364700,24800,24800,24800,24800,0
20240612,193700,55108364700,24800,24800,24800,24800,0
20240612,193600,55108364700,24800,24800,24800,24800,0
20240612,193500,55108364700,24800,24800,24800,24800,0
20240612,193400,55108364700,24800,24800,24800,24800,0
20240612,193300,55108364700,24800,24800,24800,24800,0
20240612,193200,55108364700,24800,24800,24800,24800,0
20240612,193100,55108364700,24800,24800,24800,24800,0
20240612,193000,55108364700,24800,24800,24800,24800,0
20240612,192900,55108364700,24800,24800,24800,24800,0
20240612,192800,55108364700,24800,24800,24800,24800,0
20240612,192700,55108364700,24800,24800,24800,24800,0
20240612,192600,55108364700,24800,24800,24800,24800,0
20240612,192500,55108364700,24800,24800,24800,24800,13972
20240612,192400,55108364700,24800,24800,24800,24800,0
20240612,192300,55108364700,24800,24800,24800,24800,0
20240612,192200,55108364700,24800,24800,24800,24800,0
20240612,192100,55108364700,24800,24800,24800,24800,0
20240612,192000,55108364700,24800,24800,24800,24800,0
20240612,191900,55108364700,24800,24800,24800,24800,0
20240612,191800,55108364700,24800,24800,24800,24800,0
20240612,191700,55108364700,24800,24800,24800,24800,0
20240612,191600,55108364700,24800,24800,24800,24800,0
20240612,191500,55108364700,24800,24800,24800,24800,0
20240612,191400,55108364700,24800,24800,24800,24800,0
20240612,191300,55108364700,24800,24800,24800,24800,0
20240612,191200,55108364700,24800,24800,24800,24800,0
20240612,191100,55108364700,24800,24800,24800,24800,0
20240612,191000,55108364700,24800,24800,24800,24800,0
20240612,190900,55108364700,24800,24800,24800,24800,0
20240612,190800,55108364700,24800,24800,24800,24800,0
20240612,190700,55108364700,24800,24800,24800,24800,0
20240612,190600,55108364700,24800,24800,24800,24800,0
20240612,190500,55108364700,24800,24800,24800,24800,0
20240612,190400,55108364700,24800,24800,24800,24800,0
20240612,190300,55108364700,24800,24800,24800,24800,0
20240612,190200,55108364700,24800,24800,24800,24800,0
20240612,190100,55108364700,24800,24800,24800,24800,0
20240612,190000,55108364700,24800,24800,24800,24800,0
20240612,185900,55108364700,24800,24800,24800,24800,0
20240612,185800,55108364700,24800,24800,24800,24800,0
20240612,185700,55108364700,24800,24800,24800,24800,0
20240612,185600,55108364700,24800,24800,24800,24800,0
20240612,185500,55108364700,24800,24800,24800,24800,13972
20240612,185400,55108364700,24800,24800,24800,24800,0
20240612,185300,55108364700,24800,24800,24800,24800,0
20240612,185200,55108364700,24800,24800,24800,24800,0
20240612,185100,55108364700,24800,24800,24800,24800,0
20240612,185000,55108364700,24800,24800,24800,24800,0
20240612,184900,55108364700,24800,24800,24800,24800,0
20240612,184800,55108364700,24800,24800,24800,24800,0
20240612,184700,55108364700,24800,24800,24800,24800,0
20240612,184600,55108364700,24800,24800,24800,24800,0
20240612,184500,55108364700,24800,24800,24800,24800,0
20240612,184400,55108364700,24800,24800,24800,24800,0
20240612,184300,55108364700,24800,24800,24800,24800,0
20240612,184200,55108364700,24800,24800,24800,24800,0
20240612,184100,55108364700,24800,24800,24800,24800,0
20240612,184000,55108364700,24800,24800,24800,24800,0
20240612,183900,55108364700,24800,24800,24800,24800,0
20240612,183800,55108364700,24800,24800,24800,24800,0
20240612,183700,55108364700,24800,24800,24800,24800,0
20240612,183600,55108364700,24800,24800,24800,24800,0
20240612,183500,55108364700,24800,24800,24800,24800,0
20240612,183400,55108364700,24800,24800,24800,24800,0
20240612,183300,55108364700,24800,24800,24800,24800,0
20240612,183200,55108364700,24800,24800,24800,24800,0
20240612,183100,55108364700,24800,24800,24800,24800,0
20240612,183000,55108364700,24800,24800,24800,24800,0
20240612,182900,55108364700,24800,24800,24800,24800,0
20240612,182800,55108364700,24800,24800,24800,24800,0
20240612,182700,55108364700,24800,24800,24800,24800,0
20240612,182600,55108364700,24800,24800,24800,24800,0
20240612,182500,55108364700,24800,24800,24800,24800,13972
20240612,182400,55108364700,24800,24800,24800,24800,0
20240612,182300,55108364700,24800,24800,24800,24800,0
20240612,182200,55108364700,24800,24800,24800,24800,0
20240612,182100,55108364700,24800,24800,24800,24800,0
20240612,182000,55108364700,24800,24800,24800,24800,0
20240612,181900,55108364700,24800,24800,24800,24800,0
20240612,181800,55108364700,24800,24800,24800,24800,0
20240612,181700,55108364700,24800,24800,24800,24800,0
20240612,181600,55108364700,24800,24800,24800,24800,0
20240612,181500,55108364700,24800,24800,24800,24800,0
20240612,181400,55108364700,24800,24800,24800,24800,0
20240612,181300,55108364700,24800,24800,24800,24800,0
20240612,181200,55108364700,24800,24800,24800,24800,0
20240612,181100,55108364700,24800,24800,24800,24800,0
20240612,181000,55108364700,24800,24800,24800,24800,0
20240612,180900,55108364700,24800,24800,24800,24800,0
20240612,180800,55108364700,24800,24800,24800,24800,0
20240612,180700,55108364700,24800,24800,24800,24800,0
20240612,180600,55108364700,24800,24800,24800,24800,0
20240612,180500,55108364700,24800,24800,24800,24800,0
20240612,180400,55108364700,24800,24800,24800,24800,0
20240612,180300,55108364700,24800,24800,24800,24800,0
20240612,180200,55108364700,24800,24800,24800,24800,0
20240612,180100,55108364700,24800,24800,24800,24800,0
20240612,180000,55108364700,24800,24800,24800,24800,0
20240612,175900,55108364700,24800,24800,24800,24800,0
20240612,175800,55108364700,24800,24800,24800,24800,0
20240612,175700,55108364700,24800,24800,24800,24800,0
20240612,175600,55108364700,24800,24800,24800,24800,0
20240612,175500,55108364700,24800,24800,24800,24800,13972
20240612,175400,55108364700,24800,24800,24800,24800,0
20240612,175300,55108364700,24800,24800,24800,24800,0
20240612,175200,55108364700,24800,24800,24800,24800,0
20240612,175100,55108364700,24800,24800,24800,24800,0
20240612,175000,55108364700,24800,24800,24800,24800,0
20240612,174900,55108364700,24800,24800,24800,24800,0
20240612,174800,55108364700,24800,24800,24800,24800,0
20240612,174700,55108364700,24800,24800,24800,24800,0
20240612,174600,55108364700,24800,24800,24800,24800,0
20240612,174500,55108364700,24800,24800,24800,24800,0
20240612,174400,55108364700,24800,24800,24800,24800,0
20240612,174300,55108364700,24800,24800,24800,24800,0
20240612,174200,55108364700,24800,24800,24800,24800,0
20240612,174100,55108364700,24800,24800,24800,24800,0
20240612,174000,55108364700,24800,24800,24800,24800,0
20240612,173900,55108364700,24800,24800,24800,24800,0
20240612,173800,55108364700,24800,24800,24800,24800,0
20240612,173700,55108364700,24800,24800,24800,24800,0
20240612,173600,55108364700,24800,24800,24800,24800,0
20240612,173500,55108364700,24800,24800,24800,24800,0
20240612,173400,55108364700,24800,24800,24800,24800,0
20240612,173300,55108364700,24800,24800,24800,24800,0
20240612,173200,55108364700,24800,24800,24800,24800,0
20240612,173100,55108364700,24800,24800,24800,24800,0
20240612,173000,55108364700,24800,24800,24800,24800,0
20240612,172900,55108364700,24800,24800,24800,24800,0
20240612,172800,55108364700,24800,24800,24800,24800,0
20240612,172700,55108364700,24800,24800,24800,24800,0
20240612,172600,55108364700,24800,24800,24800,24800,0
20240612,172500,55108364700,24800,24800,24800,24800,13972
20240612,172400,55108364700,24800,24800,24800,24800,0
20240612,172300,55108364700,24800,24800,24800,24800,0
20240612,172200,55108364700,24800,24800,24800,24800,0
20240612,172100,55108364700,24800,24800,24800,24800,0
20240612,172000,55108364700,24800,24800,24800,24800,0
20240612,171900,55108364700,24800,24800,24800,24800,0
20240612,171800,55108364700,24800,24800,24800,24800,0
20240612,171700,55108364700,24800,24800,24800,24800,0
20240612,171600,55108364700,24800,24800,24800,24800,0
20240612,171500,55108364700,24800,24800,24800,24800,0
20240612,171400,55108364700,24800,24800,24800,24800,0
20240612,171300,55108364700,24800,24800,24800,24800,0
20240612,171200,55108364700,24800,24800,24800,24800,0
20240612,171100,55108364700,24800,24800,24800,24800,0
20240612,171000,55108364700,24800,24800,24800,24800,0
20240612,170900,55108364700,24800,24800,24800,24800,0
20240612,170800,55108364700,24800,24800,24800,24800,0
20240612,170700,55108364700,24800,24800,24800,24800,0
20240612,170600,55108364700,24800,24800,24800,24800,0
20240612,170500,55108364700,24800,24800,24800,24800,0
20240612,170400,55108364700,24800,24800,24800,24800,0
20240612,170300,55108364700,24800,24800,24800,24800,0
20240612,170200,55108364700,24800,24800,24800,24800,0
20240612,170100,55108364700,24800,24800,24800,24800,0
20240612,170000,55108364700,24800,24800,24800,24800,0
20240612,165900,55108364700,24800,24800,24800,24800,0
20240612,165800,55108364700,24800,24800,24800,24800,0
20240612,165700,55108364700,24800,24800,24800,24800,0
20240612,165600,55108364700,24800,24800,24800,24800,0
20240612,165500,55108364700,24800,24800,24800,24800,13972
20240612,165400,55108364700,24800,24800,24800,24800,0
20240612,165300,55108364700,24800,24800,24800,24800,0
20240612,165200,55108364700,24800,24800,24800,24800,0
20240612,165100,55108364700,24800,24800,24800,24800,0
20240612,165000,55108364700,24800,24800,24800,24800,0
20240612,164900,55108364700,24800,24800,24800,24800,0
20240612,164800,55108364700,24800,24800,24800,24800,0
20240612,164700,55108364700,24800,24800,24800,24800,0
20240612,164600,55108364700,24800,24800,24800,24800,0
20240612,164500,55108364700,24800,24800,24800,24800,0
20240612,164400,55108364700,24800,24800,24800,24800,0
20240612,164300,55108364700,24800,24800,24800,24800,0
20240612,164200,55108364700,24800,24800,24800,24800,0
20240612,164100,55108364700,24800,24800,24800,24800,0
20240612,164000,55108364700,24800,24800,24800,24800,0
20240612,163900,55108364700,24800,24800,24800,24800,0
20240612,163800,55108364700,24800,24800,24800,24800,0
20240612,163700,55108364700,24800,24800,24800,24800,0
20240612,163600,55108364700,24800,24800,24800,24800,0
20240612,163500,55108364700,24800,24800,24800,24800,0
20240612,163400,55108364700,24800,24800,24800,24800,0
20240612,163300,55108364700,24800,24800,24800,24800,0
20240612,163200,55108364700,24800,24800,24800,24800,0
20240612,163100,55108364700,24800,24800,24800,24800,0
20240612,163000,55108364700,24800,24800,24800,24800,0
20240612,162900,55108364700,24800,24800,24800,24800,0
20240612,162800,55108364700,24800,24800,24800,24800,0
20240612,162700,55108364700,24800,24800,24800,24800,0
20240612,162600,55108364700,24800,24800,24800,24800,0
20240612,162500,55108364700,24800,24800,24800,24800,13972
20240612,162400,55108364700,24800,24800,24800,24800,0
20240612,162300,55108364700,24800,24800,24800,24800,0
20240612,162200,55108364700,24800,24800,24800,24800,0
20240612,162100,55108364700,24800,24800,24800,24800,0
20240612,162000,55108364700,24800,24800,24800,24800,0
20240612,161900,55108364700,24800,24800,24800,24800,0
20240612,161800,55108364700,24800,24800,24800,24800,0
20240612,161700,55108364700,24800,24800,24800,24800,0
20240612,161600,55108364700,24800,24800,24800,24800,0
20240612,161500,55108364700,24800,24800,24800,24800,0
20240612,161400,55108364700,24800,24800,24800,24800,0
20240612,161300,55108364700,24800,24800,24800,24800,0
20240612,161200,55108364700,24800,24800,24800,24800,0
20240612,161100,55108364700,24800,24800,24800,24800,0
20240612,161000,55108364700,24800,24800,24800,24800,0
20240612,160900,55108364700,24800,24800,24800,24800,0
20240612,160800,55108364700,24800,24800,24800,24800,0
20240612,160700,55108364700,24800,24800,24800,24800,0
20240612,160600,55108364700,24800,24800,24800,24800,0
20240612,160500,55108364700,24800,24800,24800,24800,0
20240612,160400,55108364700,24800,24800,24800,24800,0
20240612,160300,55108364700,24800,24800,24800,24800,0
20240612,160200,55108364700,24800,24800,24800,24800,0
20240612,160100,55108364700,24800,24800,24800,24800,0
20240612,160000,55108364700,24800,24800,24800,24800,0
20240612,155900,55108364700,24800,24800,24800,24800,0
20240612,155800,55108364700,24800,24800,24800,24800,0
20240612,155700,55108364700,24800,24800,24800,24800,0
20240612,155600,55108364700,24800,24800,24800,24800,0
20240612,155500,55108364700,24800,24800,24800,24800,13972
20240612,155400,55108364700,24800,24800,24800,24800,0
20240612,155300,55108364700,24800,24800,24800,24800,0
20240612,155200,55108364700,24800,24800,24800,24800,0
20240612,155100,55108364700,24800,24800,24800,24800,0
20240612,155000,55108364700,24800,24800,24800,24800,0
20240612,154900,55108364700,24800,24800,24800,24800,0
20240612,154800,55108364700,24800,24800,24800,24800,0
20240612,154700,55108364700,24800,24800,24800,24800,0
20240612,154600,55108364700,24800,24800,24800,24800,0
20240612,154500,55108364700,24800,24800,24800,24800,0
20240612,154400,55108364700,24800,24800,24800,24800,0
20240612,154300,55108364700,24800,24800,24800,24800,0
20240612,154200,55108364700,24800,24800,24800,24800,0
20240612,154100,55108364700,24800,24800,24800,24800,0
20240612,154000,55108364700,24800,24800,24800,24800,0
20240612,153900,55108364700,24800,24800,24800,24800,0
20240612,153800,55108364700,24800,24800,24800,24800,0
20240612,153700,55108364700,24800,24800,24800,24800,0
20240612,153600,55108364700,24800,24800,24800,24800,0
20240612,153500,55108364700,24800,24800,24800,24800,0
20240612,153400,55108364700,24800,24800,24800,24800,0
20240612,153300,55108364700,24800,24800,24800,24800,0
20240612,153200,55108364700,24800,24800,24800,24800,0
20240612,153100,55108364700,24800,24800,24800,24800,0
20240612,153000,55108364700,24800,24800,24800,24800,13972
20240612,152900,54761859100,24700,24700,24700,24700,0
20240612,152800,54761859100,24700,24700,24700,24700,0
20240612,152700,54761859100,24700,24700,24700,24700,0
20240612,152600,54761859100,24700,24700,24700,24700,0
20240612,152500,54761859100,24700,24700,24700,24700,0
20240612,152400,54761859100,24700,24700,24700,24700,0
20240612,152300,54761859100,24700,24700,24700,24700,0
20240612,152200,54761859100,24700,24700,24700,24700,0
20240612,152100,54761859100,24700,24700,24700,24700,0
20240612,152000,54761859100,24700,24700,24700,24700,0
20240612,151900,54761859100,24700,24350,24800,24350,5309
20240612,151800,54631154150,24450,24450,24450,24400,526
20240612,151700,54618313900,24450,24550,24550,24400,1681
20240612,151600,54577163800,24550,24400,24600,24300,2433
20240612,151500,54517740200,24400,24450,24550,24300,2229
20240612,151400,54463293850,24500,24500,24600,24450,2121
20240612,151300,54411259500,24500,24500,24600,24450,1634
20240612,151200,54371245400,24500,24650,24700,24500,3671
20240612,151100,54281002400,24650,24700,24700,24650,940
20240612,151000,54257829450,24700,24700,24750,24600,1436
20240612,150900,54222366250,24700,24650,24700,24600,957
20240612,150800,54198759750,24650,24700,24750,24600,807
20240612,150700,54178854200,24650,24750,24800,24650,1287
20240612,150600,54146986550,24700,24700,24750,24650,977
20240612,150500,54122845150,24700,24650,24750,24650,755
20240612,150400,54104201850,24600,24550,24650,24500,941
20240612,150300,54081053300,24550,24650,24650,24500,856
20240612,150200,54060021100,24650,24650,24700,24600,1198
20240612,150100,54030454700,24700,24700,24750,24650,2088
20240612,150000,53978883600,24700,24600,24700,24550,1382
20240612,145900,53944854150,24550,24550,24550,24550,1486
20240612,145800,53908372850,24550,24450,24550,24450,1242
20240612,145700,53877936250,24500,24400,24500,24400,859
20240612,145600,53856941400,24400,24450,24450,24350,651
20240612,145500,53841045650,24400,24450,24500,24250,1822
20240612,145400,53796649250,24450,24500,24500,24450,676
20240612,145300,53780110250,24500,24500,24500,24450,1032
20240612,145200,53754867200,24500,24450,24500,24400,940
20240612,145100,53731874600,24400,24500,24500,24400,1088
20240612,145000,53705285650,24500,24450,24500,24450,519
20240612,144900,53692587900,24450,24400,24450,24400,1764
20240612,144800,53649503200,24400,24300,24400,24250,2095
20240612,144700,53598568200,24300,24350,24350,24250,710
20240612,144600,53581318450,24350,24300,24350,24250,449
20240612,144500,53570406150,24300,24250,24300,24200,525
20240612,144400,53557672650,24200,24200,24250,24200,170
20240612,144300,53553554900,24200,24250,24250,24200,228
20240612,144200,53548030850,24200,24150,24200,24150,207
20240612,144100,53543022350,24150,24200,24250,24150,272
20240612,144000,53536440500,24200,24200,24250,24150,608
20240612,143900,53521720250,24250,24200,24250,24100,925
20240612,143800,53499353350,24200,24350,24350,24150,1438
20240612,143700,53464539450,24350,24300,24350,24300,587
20240612,143600,53450272400,24300,24250,24300,24250,466
20240612,143500,53438964100,24250,24300,24300,24250,300
20240612,143400,53431685200,24250,24250,24300,24250,114
20240612,143300,53428917400,24300,24300,24300,24300,211
20240612,143200,53423790100,24250,24300,24350,24250,985
20240612,143100,53399855000,24300,24400,24400,24300,928
20240612,143000,53377252750,24300,24350,24400,24300,626
20240612,142900,53362008950,24350,24350,24400,24350,272
20240612,142800,53355382400,24350,24400,24400,24300,950
20240612,142700,53332237450,24400,24350,24400,24300,1766
20240612,142600,53289232750,24350,24250,24350,24250,1562
20240612,142500,53251256800,24300,24200,24300,24150,656
20240612,142400,53235370550,24200,24200,24200,24150,126
20240612,142300,53232322000,24200,24200,24250,24150,433
20240612,142200,53221840850,24200,24150,24200,24100,600
20240612,142100,53207348800,24200,24150,24250,24150,1172
20240612,142000,53178986450,24100,24050,24150,24050,1099
20240612,141900,53152515350,24050,24100,24150,24050,282
20240612,141800,53145717000,24100,24150,24150,24050,482
20240612,141700,53134088400,24150,24250,24250,24100,2644
20240612,141600,53070221750,24200,24150,24200,24100,454
20240612,141500,53059242350,24150,24100,24200,24050,862
20240612,141400,53038448200,24100,24100,24100,24000,5031
20240612,141300,52917427850,24100,24100,24150,24050,1565
20240612,141200,52879716500,24100,24100,24150,24000,5134
20240612,141100,52756152350,24100,24250,24250,24100,2445
20240612,141000,52697163650,24250,24250,24300,24200,1920
20240612,140900,52650655650,24250,24250,24300,24200,800
20240612,140800,52631263250,24300,24300,24300,24250,1053
20240612,140700,52605686950,24350,24350,24400,24300,749
20240612,140600,52587455650,24400,24300,24450,24300,1158
20240612,140500,52559261400,24300,24300,24350,24300,85
20240612,140400,52557192650,24300,24450,24450,24300,529
20240612,140300,52544313500,24400,24300,24450,24300,1875
20240612,140200,52498636000,24300,24250,24350,24200,2244
20240612,140100,52444181550,24250,24200,24350,24200,3578
20240612,140000,52357356750,24200,24350,24400,24200,4207
20240612,135900,52255213000,24350,24350,24450,24100,7387
20240612,135800,52075987850,24350,24650,24650,24250,7755
20240612,135700,51886379950,24600,24650,24650,24600,417
20240612,135600,51876117600,24600,24600,24650,24600,1693
20240612,135500,51834464100,24650,24650,24700,24650,954
20240612,135400,51810931450,24650,24700,24700,24600,971
20240612,135300,51786971800,24700,24850,24850,24700,1600
20240612,135200,51747367500,24800,24850,24900,24800,711
20240612,135100,51729708400,24850,24900,24900,24850,328
20240612,135000,51721544650,24900,24850,24900,24800,219
20240612,134900,51716100000,24800,24900,24900,24800,758
20240612,134800,51697272150,24900,24900,24900,24850,959
20240612,134700,51673394600,24900,24850,24950,24850,1756
20240612,134600,51629723600,24850,24750,24850,24700,1430
20240612,134500,51594288200,24750,24700,24750,24650,2788
20240612,134400,51525484200,24700,24750,24750,24700,890
20240612,134300,51503498250,24700,24750,24750,24700,794
20240612,134200,51483868900,24750,24600,24750,24600,3134
20240612,134100,51406485600,24600,24700,24700,24600,786
20240612,134000,51387126600,24700,24750,24800,24650,1926
20240612,133900,51339522200,24750,24650,24800,24550,8062
20240612,133800,51140638050,24650,24650,24750,24650,2672
20240612,133700,51074642250,24650,24800,24850,24600,7042
20240612,133600,50900688350,24850,24800,24900,24750,4862
20240612,133500,50780164800,24800,25150,25150,24800,13690
20240612,133400,50438111950,25150,25250,25250,25150,1826
20240612,133300,50392137800,25250,25250,25300,25200,510
20240612,133200,50379261500,25250,25300,25300,25200,1623
20240612,133100,50338309100,25250,25300,25300,25250,821
20240612,133000,50317554200,25250,25300,25300,25200,1352
20240612,132900,50283389800,25250,25250,25300,25200,388
20240612,132800,50273600350,25150,25200,25250,25150,1201
20240612,132700,50243333850,25200,25150,25250,25150,2408
20240612,132600,50182720500,25150,25300,25300,25150,2925
20240612,132500,50108909700,25300,25400,25450,25300,3680
20240612,132400,50015644350,25450,25400,25450,25400,992
20240612,132300,49990443400,25400,25400,25550,25400,869
20240612,132200,49968346350,25400,25450,25550,25400,2583
20240612,132100,49902661900,25500,25550,25600,25400,2683
20240612,132000,49834243750,25550,25600,25650,25550,925
20240612,131900,49810571600,25600,25550,25650,25550,1020
20240612,131800,49784471450,25550,25450,25550,25450,335
20240612,131700,49775923250,25500,25450,25500,25450,1450
20240612,131600,49739004950,25450,25500,25500,25450,866
20240612,131500,49716952050,25500,25550,25550,25500,491
20240612,131400,49704428850,25450,25450,25550,25400,2340
20240612,131300,49644792000,25450,25550,25550,25450,1194
20240612,131200,49614335300,25550,25600,25600,25550,1632
20240612,131100,49572565800,25600,25600,25600,25400,4275
20240612,131000,49463592100,25600,25700,25700,25600,1708
20240612,130900,49419834100,25700,25700,25750,25650,993
20240612,130800,49394324800,25750,25650,25750,25600,1536
20240612,130700,49354909400,25650,25550,25650,25550,898
20240612,130600,49331892300,25550,25550,25650,25550,815
20240612,130500,49311032600,25550,25550,25600,25500,992
20240612,130400,49285677550,25600,25500,25600,25400,3683
20240612,130300,49191724350,25500,25650,25700,25500,2576
20240612,130200,49125862550,25600,25650,25700,25500,4627
20240612,130100,49007367150,25700,25800,25850,25650,4328
20240612,130000,48895952100,25850,26050,26100,25700,7963
20240612,125900,48690102100,26050,25850,26050,25850,8166
20240612,125800,48478166600,25800,26100,26100,25800,6622
20240612,125700,48306514850,26050,26450,26450,25800,9609
20240612,125600,48055326650,26500,26450,26500,26300,2323
20240612,125500,47994112500,26350,26500,26550,26350,1810
20240612,125400,47946221650,26450,26450,26550,26450,935
20240612,125300,47921441750,26400,26450,26500,26350,1761
20240612,125200,47874859850,26450,26650,26650,26350,5979
20240612,125100,47716199100,26650,26400,26650,26350,2756
20240612,125000,47643140000,26450,26400,26500,26400,785
20240612,124900,47622373650,26350,26500,26500,26300,2567
20240612,124800,47554601200,26500,26550,26550,26350,2768
20240612,124700,47481465950,26550,26500,26600,26500,1075
20240612,124600,47452930950,26500,26500,26550,26450,2623
20240612,124500,47383391050,26550,26600,26650,26450,7562
20240612,124400,47182524850,26600,26450,26600,26450,4403
20240612,124300,47065678550,26450,26400,26500,26350,2430
20240612,124200,47001462650,26350,26500,26500,26350,2974
20240612,124100,46922893250,26500,26350,26500,26300,6684
20240612,124000,46746657100,26300,26250,26350,26250,947
20240612,123900,46721738400,26250,26400,26400,26250,2842
20240612,123800,46646931550,26350,26400,26400,26250,7354
20240612,123700,46453283250,26400,26100,26400,26100,15323
20240612,123600,46050643950,26100,26050,26100,26050,1242
20240612,123500,46018237150,26100,26050,26100,25950,1053
20240612,123400,45990797450,26050,26050,26100,26000,883
20240612,123300,45967780050,26050,26000,26050,26000,413
20240612,123200,45957032450,25950,26050,26050,25950,253
20240612,123100,45950449700,26000,26000,26000,25950,481
20240612,123000,45937950400,26000,25950,26000,25900,2157
20240612,122900,45881906200,26000,26100,26150,26000,1713
20240612,122800,45837299550,26100,26200,26200,26100,2762
20240612,122700,45765043300,26150,26100,26200,26100,3932
20240612,122600,45662186400,26100,26100,26150,26050,1019
20240612,122500,45635586300,26100,26050,26100,26050,1638
20240612,122400,45592848150,26050,25950,26100,25900,1708
20240612,122300,45548396450,25950,25850,25950,25850,1323
20240612,122200,45514101250,25850,25850,25900,25800,1865
20240612,122100,45465925200,25850,26050,26050,25800,3701
20240612,122000,45370057800,26050,26050,26050,26000,1032
20240612,121900,45343178100,26000,26000,26050,25900,1082
20240612,121800,45315078050,26000,26100,26100,25950,3543
20240612,121700,45222846550,26100,26050,26100,26050,3873
20240612,121600,45121782050,26050,26000,26050,26000,1635
20240612,121500,45079236750,26000,26050,26100,25950,3501
20240612,121400,44988167450,26050,25950,26100,25950,5041
20240612,121300,44857002350,25950,25850,26000,25800,3970
20240612,121200,44754139550,25900,25800,25900,25800,877
20240612,121100,44731461700,25850,25850,25850,25800,880
20240612,121000,44708732700,25850,25800,25850,25800,941
20240612,120900,44684433100,25850,25800,25850,25750,1585
20240612,120800,44643540100,25850,25750,25850,25750,1791
20240612,120700,44597295600,25800,25750,25800,25700,715
20240612,120600,44578856700,25800,25700,25800,25650,877
20240612,120500,44556272850,25700,25750,25750,25650,408
20240612,120400,44545790250,25700,25700,25750,25650,1534
20240612,120300,44506360850,25750,25750,25800,25750,1136
20240612,120200,44477072200,25800,25750,25800,25750,1174
20240612,120100,44446798350,25750,25800,25800,25750,1189
20240612,120000,44416171850,25800,25650,25800,25600,4354
20240612,115900,44304248050,25650,25650,25650,25600,449
20240612,115800,44292737750,25650,25500,25650,25450,758
20240612,115700,44273360250,25500,25550,25550,25500,398
20240612,115600,44263196600,25550,25600,25600,25550,1004
20240612,115500,44237514750,25650,25600,25650,25550,459
20240612,115400,44225773700,25650,25650,25650,25550,622
20240612,115300,44209844200,25650,25550,25650,25550,528
20240612,115200,44196302000,25550,25650,25650,25550,875
20240612,115100,44173884050,25650,25600,25650,25600,490
20240612,115000,44161318100,25600,25600,25650,25600,611
20240612,114900,44145658850,25650,25650,25700,25650,530
20240612,114800,44132047700,25650,25750,25750,25650,1469
20240612,114700,44094279300,25750,25800,25800,25700,1354
20240612,114600,44059419700,25750,25550,25750,25550,6620
20240612,114500,43889658150,25600,25550,25600,25550,279
20240612,114400,43882516250,25600,25550,25600,25550,900
20240612,114300,43859488450,25550,25500,25600,25500,795
20240612,114200,43839176650,25500,25550,25550,25500,544
20240612,114100,43825282050,25550,25600,25600,25500,539
20240612,114000,43811513750,25600,25550,25600,25500,774
20240612,113900,43791735250,25500,25500,25550,25500,1583
20240612,113800,43751339650,25500,25500,25500,25400,288
20240612,113700,43744001000,25500,25450,25500,25450,617
20240612,113600,43728283200,25450,25350,25500,25350,652
20240612,113500,43711715500,25400,25450,25450,25350,943
20240612,113400,43687762150,25400,25450,25500,25400,577
20240612,113300,43673086300,25500,25550,25600,25400,3785
20240612,113200,43576570650,25550,25650,25700,25500,2146
20240612,113100,43521562050,25650,25550,25700,25550,2442
20240612,113000,43458991850,25550,25550,25600,25500,1145
20240612,112900,43429731350,25550,25500,25600,25450,546
20240612,112800,43415792350,25450,25500,25500,25450,468
20240612,112700,43403859150,25550,25400,25550,25350,1263
20240612,112600,43371735550,25400,25400,25450,25350,1025
20240612,112500,43345716450,25400,25600,25600,25400,3021
20240612,112400,43268623600,25600,25550,25600,25550,522
20240612,112300,43255281450,25550,25500,25600,25500,1992
20240612,112200,43204382600,25550,25600,25650,25550,3427
20240612,112100,43116616400,25550,25550,25600,25500,1275
20240612,112000,43084012750,25500,25500,25650,25500,6940
20240612,111900,42906467650,25550,25400,25550,25400,3055
20240612,111800,42828598650,25400,25350,25450,25350,1074
20240612,111700,42801331500,25350,25350,25400,25350,750
20240612,111600,42782293550,25350,25500,25500,25300,2558
20240612,111500,42717282100,25500,25400,25500,25350,2787
20240612,111400,42646368250,25400,25350,25400,25300,217
20240612,111300,42640862100,25350,25300,25400,25250,863
20240612,111200,42618995450,25300,25200,25350,25150,1288
20240612,111100,42586493350,25150,25350,25400,25150,2166
20240612,111000,42531771300,25350,25300,25400,25300,1673
20240612,110900,42489382700,25350,25250,25350,25250,1033
20240612,110800,42463236750,25300,25250,25350,25250,1112
20240612,110700,42435106600,25200,25150,25250,25150,540
20240612,110600,42421513450,25200,25200,25200,25150,152
20240612,110500,42417683550,25150,25200,25250,25150,1725
20240612,110400,42374246950,25200,25250,25300,25200,2217
20240612,110300,42318297000,25250,25150,25250,25150,998
20240612,110200,42293131100,25150,25150,25150,25100,595
20240612,110100,42278188600,25200,25150,25200,25100,431
20240612,110000,42267356250,25100,25100,25150,25100,1685
20240612,105900,42225029100,25100,25100,25150,25050,1560
20240612,105800,42185872150,25150,25200,25250,25150,1987
20240612,105700,42135871550,25150,25250,25250,25150,1257
20240612,105600,42104197400,25200,25350,25400,25200,3220
20240612,105500,42022756600,25300,25350,25400,25250,3491
20240612,105400,41934299450,25400,25200,25400,25150,5046
20240612,105300,41806822800,25150,25250,25300,25150,3362
20240612,105200,41721995350,25250,25150,25250,25100,3610
20240612,105100,41631234000,25150,25000,25150,24950,8101
20240612,105000,41428366250,24950,25150,25150,24950,11596
20240612,104900,41137928800,25100,25200,25350,25100,8919
20240612,104800,40913205900,25200,25550,25550,25200,10289
20240612,104700,40652292700,25600,25550,25600,25500,839
20240612,104600,40630856950,25500,25550,25600,25500,2799
20240612,104500,40559425050,25600,25600,25600,25500,2467
20240612,104400,40496385100,25650,25750,25750,25550,6827
20240612,104300,40321421950,25750,25850,25850,25700,2151
20240612,104200,40265976650,25850,25900,25900,25850,1041
20240612,104100,40239055100,25900,25900,25900,25800,1308
20240612,104000,40205217950,25900,25800,25900,25800,2973
20240612,103900,40128327050,25750,25700,25800,25650,2107
20240612,103800,40074112800,25650,25700,25750,25600,3245
20240612,103700,39990864550,25750,25800,25800,25700,682
20240612,103600,39973296900,25750,25800,25800,25750,669
20240612,103500,39956045300,25750,25800,25800,25700,514
20240612,103400,39942804200,25800,25800,25900,25700,1799
20240612,103300,39896432550,25800,25550,25900,25550,6203
20240612,103200,39736710450,25550,25550,25600,25550,2063
20240612,103100,39683997450,25600,25650,25650,25500,5867
20240612,103000,39533947300,25650,25750,25800,25650,3225
20240612,102900,39451092150,25700,25800,25800,25700,3048
20240612,102800,39372630250,25850,25750,25850,25750,296
20240612,102700,39364993700,25750,25800,25800,25750,2171
20240612,102600,39309043750,25850,25950,25950,25800,1223
20240612,102500,39277370300,26050,25950,26050,25900,1847
20240612,102400,39229343150,25900,25750,26000,25750,1928
20240612,102300,39179464400,25750,25750,25850,25750,3034
20240612,102200,39101237500,25750,25850,25900,25750,3316
20240612,102100,39015629100,25900,25850,25950,25800,3486
20240612,102000,38925500500,25900,25950,26000,25850,1130
20240612,101900,38896205150,25900,25900,25900,25800,2446
20240612,101800,38832940500,25900,26050,26050,25900,1609
20240612,101700,38791169100,26050,26000,26050,25950,1547
20240612,101600,38750938850,25950,26200,26250,25900,4063
20240612,101500,38645127200,26200,26250,26350,26200,1627
20240612,101400,38602391700,26200,26250,26250,26150,1181
20240612,101300,38571444700,26200,26350,26400,26200,2629
20240612,101200,38502294000,26350,26050,26400,26000,2173
20240612,101100,38445235000,26000,26050,26100,25950,1378
20240612,101000,38409359650,26000,26000,26150,25950,2554
20240612,100900,38342873150,26000,26150,26150,25850,7252
20240612,100800,38154351200,26150,26150,26200,26100,1513
20240612,100700,38114771250,26100,26300,26350,26100,3477
20240612,100600,38023482550,26300,26450,26450,26300,6418
20240612,100500,37854232400,26450,26300,26450,26300,4069
20240612,100400,37746910350,26300,26250,26300,26200,3219
20240612,100300,37662396050,26200,26150,26200,26100,980
20240612,100200,37636753300,26200,26100,26250,26050,2813
20240612,100100,37563318850,26100,26200,26300,26000,5965
20240612,100000,37407342500,26250,26250,26350,26200,4837
20240612,095900,37280111850,26300,26400,26400,26200,7649
20240612,095800,37079144750,26350,26200,26500,26150,20849
20240612,095700,36529862500,26200,26150,26250,26050,23038
20240612,095600,35927064450,26150,25850,26150,25850,20937
20240612,095500,35382794050,25850,25650,25850,25650,6296
20240612,095400,35220923650,25700,25700,25750,25600,7944
20240612,095300,35017002950,25650,25800,25800,25450,16331
20240612,095200,34598806450,25750,25900,25950,25750,10526
20240612,095100,34326499500,25800,25850,26000,25800,8973
20240612,095000,34094119950,25850,25750,25900,25750,9275
20240612,094900,33854504750,25750,25900,26000,25700,18486
20240612,094800,33377506300,25900,26000,26050,25800,18583
20240612,094700,32895657100,26000,26200,26250,25900,18136
20240612,094600,32423393200,26150,26200,26300,26100,11476
20240612,094500,32122963300,26200,26450,26500,26100,19390
20240612,094400,31613846500,26450,26400,26550,26350,3627
20240612,094300,31517857200,26450,26450,26650,26350,9797
20240612,094200,31258273650,26500,26400,26750,26350,6983
20240612,094100,31073056550,26400,26650,26700,26400,14696
20240612,094000,30682869750,26650,26850,26950,26650,5901
20240612,093900,30524496550,26900,26950,26950,26850,8258
20240612,093800,30302522100,26850,26800,26900,26600,27690
20240612,093700,29563152400,26850,26850,26950,26750,11304
20240612,093600,29259746650,26800,26950,27000,26800,8247
20240612,093500,29037926550,27000,27150,27150,26800,15893
20240612,093400,28609496200,27100,27050,27250,27050,4413
20240612,093300,28489733100,27050,27200,27250,27000,12110
20240612,093200,28161592650,27250,27400,27400,27200,6209
20240612,093100,27992338150,27400,27500,27500,27350,8071
20240612,093000,27771012600,27500,27000,27500,27000,20034
20240612,092900,27223549000,27000,27150,27200,27000,21037
20240612,092800,26653811850,27150,27400,27500,27100,8588
20240612,092700,26419768950,27400,27300,27750,27200,14696
20240612,092600,26014946500,27200,27600,27650,27100,26095
20240612,092500,25302333150,27550,27450,27750,27350,20601
20240612,092400,24733919800,27450,27350,27500,27200,20534
20240612,092300,24172312000,27350,27650,27750,27350,24767
20240612,092200,23492016700,27650,27700,27850,27600,18445
20240612,092100,22981057650,27750,27800,28200,27700,28201
20240612,092000,22193935450,27800,27850,28300,27750,39274
20240612,091900,21093477050,27900,27550,28450,27500,86248
20240612,091800,18674778550,27600,27900,27950,27200,47994
20240612,091700,17352557650,27900,27350,28250,27100,108300
20240612,091600,14364952100,27300,27250,27400,26750,59197
20240612,091500,12762628700,27250,26200,27500,26150,84625
20240612,091400,10502050650,26200,26200,26200,26200,0
20240612,091300,10502050650,26200,26000,26250,25900,14987
20240612,091200,10109910550,26000,25350,26050,25350,19151
20240612,091100,9615915900,25350,26000,26050,25350,25094
20240612,091000,8969717650,26000,25900,26250,25750,54849
20240612,090900,7542502300,25900,25150,25900,25100,31298
20240612,090800,6741118950,25200,25850,25850,25000,34032
20240612,090700,5878500400,25800,24950,25900,24750,69938
20240612,090600,4114647700,24900,24450,25000,24400,31700
20240612,090500,3329382450,24450,24100,24450,23900,9205
20240612,090400,3107385850,24050,24300,24650,23900,36643
20240612,090300,2215292150,24250,24300,24400,24050,19514
20240612,090200,1741828650,24250,23600,24250,23500,17496
20240612,090100,1323674950,23500,23800,23950,23500,13526
20240612,090000,1002417150,23800,23900,24500,23600,41873