KissMeData/004090/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,184200,429129939200,23300,23300,23300,23300,157252
20240605,184100,429129939200,23300,23300,23300,23300,0
20240605,184000,429129939200,23300,23300,23300,23300,0
20240605,183900,429129939200,23300,23300,23300,23300,0
20240605,183800,429129939200,23300,23300,23300,23300,0
20240605,183700,429129939200,23300,23300,23300,23300,0
20240605,183600,429129939200,23300,23300,23300,23300,0
20240605,183500,429129939200,23300,23300,23300,23300,0
20240605,183400,429129939200,23300,23300,23300,23300,0
20240605,183300,429129939200,23300,23300,23300,23300,0
20240605,183200,429129939200,23300,23300,23300,23300,0
20240605,183100,429129939200,23300,23300,23300,23300,0
20240605,183000,429129939200,23300,23300,23300,23300,0
20240605,182900,429129939200,23300,23300,23300,23300,0
20240605,182800,429129939200,23300,23300,23300,23300,0
20240605,182700,429129939200,23300,23300,23300,23300,0
20240605,182600,429129939200,23300,23300,23300,23300,0
20240605,182500,429129939200,23300,23300,23300,23300,0
20240605,182400,429129939200,23300,23300,23300,23300,0
20240605,182300,429129939200,23300,23300,23300,23300,0
20240605,182200,429129939200,23300,23300,23300,23300,0
20240605,182100,429129939200,23300,23300,23300,23300,0
20240605,182000,429129939200,23300,23300,23300,23300,0
20240605,181900,429129939200,23300,23300,23300,23300,0
20240605,181800,429129939200,23300,23300,23300,23300,0
20240605,181700,429129939200,23300,23300,23300,23300,0
20240605,181600,429129939200,23300,23300,23300,23300,0
20240605,181500,429129939200,23300,23300,23300,23300,0
20240605,181400,429129939200,23300,23300,23300,23300,0
20240605,181300,429129939200,23300,23300,23300,23300,0
20240605,181200,429129939200,23300,23300,23300,23300,157252
20240605,181100,429129939200,23300,23300,23300,23300,0
20240605,181000,429129939200,23300,23300,23300,23300,0
20240605,180900,429129939200,23300,23300,23300,23300,0
20240605,180800,429129939200,23300,23300,23300,23300,0
20240605,180700,429129939200,23300,23300,23300,23300,0
20240605,180600,429129939200,23300,23300,23300,23300,0
20240605,180500,429129939200,23300,23300,23300,23300,0
20240605,180400,429129939200,23300,23300,23300,23300,0
20240605,180300,429129939200,23300,23300,23300,23300,0
20240605,180200,429129939200,23300,23300,23300,23300,0
20240605,180100,429129939200,23300,23300,23300,23300,0
20240605,180000,429129939200,23300,23300,23300,23300,0
20240605,175900,429129939200,23300,23300,23300,23300,0
20240605,175800,429129939200,23300,23300,23300,23300,0
20240605,175700,429129939200,23300,23300,23300,23300,0
20240605,175600,429129939200,23300,23300,23300,23300,0
20240605,175500,429129939200,23300,23300,23300,23300,0
20240605,175400,429129939200,23300,23300,23300,23300,0
20240605,175300,429129939200,23300,23300,23300,23300,0
20240605,175200,429129939200,23300,23300,23300,23300,0
20240605,175100,429129939200,23300,23300,23300,23300,0
20240605,175000,429129939200,23300,23300,23300,23300,0
20240605,174900,429129939200,23300,23300,23300,23300,0
20240605,174800,429129939200,23300,23300,23300,23300,0
20240605,174700,429129939200,23300,23300,23300,23300,0
20240605,174600,429129939200,23300,23300,23300,23300,0
20240605,174500,429129939200,23300,23300,23300,23300,0
20240605,174400,429129939200,23300,23300,23300,23300,0
20240605,174300,429129939200,23300,23300,23300,23300,0
20240605,174200,429129939200,23300,23300,23300,23300,157252
20240605,174100,429129939200,23300,23300,23300,23300,0
20240605,174000,429129939200,23300,23300,23300,23300,0
20240605,173900,429129939200,23300,23300,23300,23300,0
20240605,173800,429129939200,23300,23300,23300,23300,0
20240605,173700,429129939200,23300,23300,23300,23300,0
20240605,173600,429129939200,23300,23300,23300,23300,0
20240605,173500,429129939200,23300,23300,23300,23300,0
20240605,173400,429129939200,23300,23300,23300,23300,0
20240605,173300,429129939200,23300,23300,23300,23300,0
20240605,173200,429129939200,23300,23300,23300,23300,0
20240605,173100,429129939200,23300,23300,23300,23300,0
20240605,173000,429129939200,23300,23300,23300,23300,0
20240605,172900,429129939200,23300,23300,23300,23300,0
20240605,172800,429129939200,23300,23300,23300,23300,0
20240605,172700,429129939200,23300,23300,23300,23300,0
20240605,172600,429129939200,23300,23300,23300,23300,0
20240605,172500,429129939200,23300,23300,23300,23300,0
20240605,172400,429129939200,23300,23300,23300,23300,0
20240605,172300,429129939200,23300,23300,23300,23300,0
20240605,172200,429129939200,23300,23300,23300,23300,0
20240605,172100,429129939200,23300,23300,23300,23300,0
20240605,172000,429129939200,23300,23300,23300,23300,0
20240605,171900,429129939200,23300,23300,23300,23300,0
20240605,171800,429129939200,23300,23300,23300,23300,0
20240605,171700,429129939200,23300,23300,23300,23300,0
20240605,171600,429129939200,23300,23300,23300,23300,0
20240605,171500,429129939200,23300,23300,23300,23300,0
20240605,171400,429129939200,23300,23300,23300,23300,0
20240605,171300,429129939200,23300,23300,23300,23300,0
20240605,171200,429129939200,23300,23300,23300,23300,157252
20240605,171100,429129939200,23300,23300,23300,23300,0
20240605,171000,429129939200,23300,23300,23300,23300,0
20240605,170900,429129939200,23300,23300,23300,23300,0
20240605,170800,429129939200,23300,23300,23300,23300,0
20240605,170700,429129939200,23300,23300,23300,23300,0
20240605,170600,429129939200,23300,23300,23300,23300,0
20240605,170500,429129939200,23300,23300,23300,23300,0
20240605,170400,429129939200,23300,23300,23300,23300,0
20240605,170300,429129939200,23300,23300,23300,23300,0
20240605,170200,429129939200,23300,23300,23300,23300,0
20240605,170100,429129939200,23300,23300,23300,23300,0
20240605,170000,429129939200,23300,23300,23300,23300,0
20240605,165900,429129939200,23300,23300,23300,23300,0
20240605,165800,429129939200,23300,23300,23300,23300,0
20240605,165700,429129939200,23300,23300,23300,23300,0
20240605,165600,429129939200,23300,23300,23300,23300,0
20240605,165500,429129939200,23300,23300,23300,23300,0
20240605,165400,429129939200,23300,23300,23300,23300,0
20240605,165300,429129939200,23300,23300,23300,23300,0
20240605,165200,429129939200,23300,23300,23300,23300,0
20240605,165100,429129939200,23300,23300,23300,23300,0
20240605,165000,429129939200,23300,23300,23300,23300,0
20240605,164900,429129939200,23300,23300,23300,23300,0
20240605,164800,429129939200,23300,23300,23300,23300,0
20240605,164700,429129939200,23300,23300,23300,23300,0
20240605,164600,429129939200,23300,23300,23300,23300,0
20240605,164500,429129939200,23300,23300,23300,23300,0
20240605,164400,429129939200,23300,23300,23300,23300,0
20240605,164300,429129939200,23300,23300,23300,23300,0
20240605,164200,429129939200,23300,23300,23300,23300,157252
20240605,164100,429129939200,23300,23300,23300,23300,0
20240605,164000,429129939200,23300,23300,23300,23300,0
20240605,163900,429129939200,23300,23300,23300,23300,0
20240605,163800,429129939200,23300,23300,23300,23300,0
20240605,163700,429129939200,23300,23300,23300,23300,0
20240605,163600,429129939200,23300,23300,23300,23300,0
20240605,163500,429129939200,23300,23300,23300,23300,0
20240605,163400,429129939200,23300,23300,23300,23300,0
20240605,163300,429129939200,23300,23300,23300,23300,0
20240605,163200,429129939200,23300,23300,23300,23300,0
20240605,163100,429129939200,23300,23300,23300,23300,0
20240605,163000,429129939200,23300,23300,23300,23300,0
20240605,162900,429129939200,23300,23300,23300,23300,0
20240605,162800,429129939200,23300,23300,23300,23300,0
20240605,162700,429129939200,23300,23300,23300,23300,0
20240605,162600,429129939200,23300,23300,23300,23300,0
20240605,162500,429129939200,23300,23300,23300,23300,0
20240605,162400,429129939200,23300,23300,23300,23300,0
20240605,162300,429129939200,23300,23300,23300,23300,0
20240605,162200,429129939200,23300,23300,23300,23300,0
20240605,162100,429129939200,23300,23300,23300,23300,0
20240605,162000,429129939200,23300,23300,23300,23300,0
20240605,161900,429129939200,23300,23300,23300,23300,0
20240605,161800,429129939200,23300,23300,23300,23300,0
20240605,161700,429129939200,23300,23300,23300,23300,0
20240605,161600,429129939200,23300,23300,23300,23300,0
20240605,161500,429129939200,23300,23300,23300,23300,0
20240605,161400,429129939200,23300,23300,23300,23300,0
20240605,161300,429129939200,23300,23300,23300,23300,0
20240605,161200,429129939200,23300,23300,23300,23300,157252
20240605,161100,429129939200,23300,23300,23300,23300,0
20240605,161000,429129939200,23300,23300,23300,23300,0
20240605,160900,429129939200,23300,23300,23300,23300,0
20240605,160800,429129939200,23300,23300,23300,23300,0
20240605,160700,429129939200,23300,23300,23300,23300,0
20240605,160600,429129939200,23300,23300,23300,23300,0
20240605,160500,429129939200,23300,23300,23300,23300,0
20240605,160400,429129939200,23300,23300,23300,23300,0
20240605,160300,429129939200,23300,23300,23300,23300,0
20240605,160200,429129939200,23300,23300,23300,23300,0
20240605,160100,429129939200,23300,23300,23300,23300,0
20240605,160000,429129939200,23300,23300,23300,23300,0
20240605,155900,429129939200,23300,23300,23300,23300,0
20240605,155800,429129939200,23300,23300,23300,23300,0
20240605,155700,429129939200,23300,23300,23300,23300,0
20240605,155600,429129939200,23300,23300,23300,23300,0
20240605,155500,429129939200,23300,23300,23300,23300,0
20240605,155400,429129939200,23300,23300,23300,23300,0
20240605,155300,429129939200,23300,23300,23300,23300,0
20240605,155200,429129939200,23300,23300,23300,23300,0
20240605,155100,429129939200,23300,23300,23300,23300,0
20240605,155000,429129939200,23300,23300,23300,23300,0
20240605,154900,429129939200,23300,23300,23300,23300,0
20240605,154800,429129939200,23300,23300,23300,23300,0
20240605,154700,429129939200,23300,23300,23300,23300,0
20240605,154600,429129939200,23300,23300,23300,23300,0
20240605,154500,429129939200,23300,23300,23300,23300,0
20240605,154400,429129939200,23300,23300,23300,23300,0
20240605,154300,429129939200,23300,23300,23300,23300,0
20240605,154200,429129939200,23300,23300,23300,23300,157252
20240605,154100,429129939200,23300,23300,23300,23300,0
20240605,154000,429129939200,23300,23300,23300,23300,0
20240605,153900,429129939200,23300,23300,23300,23300,0
20240605,153800,429129939200,23300,23300,23300,23300,0
20240605,153700,429129939200,23300,23300,23300,23300,0
20240605,153600,429129939200,23300,23300,23300,23300,0
20240605,153500,429129939200,23300,23300,23300,23300,0
20240605,153400,429129939200,23300,23300,23300,23300,0
20240605,153300,429129939200,23300,23300,23300,23300,0
20240605,153200,429129939200,23300,23300,23300,23300,0
20240605,153100,429129939200,23300,23300,23300,23300,0
20240605,153000,429129939200,23300,23300,23300,23300,157252
20240605,152900,425465967600,23200,23200,23200,23200,0
20240605,152800,425465967600,23200,23200,23200,23200,0
20240605,152700,425465967600,23200,23200,23200,23200,0
20240605,152600,425465967600,23200,23200,23200,23200,0
20240605,152500,425465967600,23200,23200,23200,23200,0
20240605,152400,425465967600,23200,23200,23200,23200,0
20240605,152300,425465967600,23200,23200,23200,23200,0
20240605,152200,425465967600,23200,23200,23200,23200,0
20240605,152100,425465967600,23200,23200,23200,23200,0
20240605,152000,425465967600,23200,23200,23200,23200,0
20240605,151900,425465967600,23200,23150,23250,23050,102189
20240605,151800,423102145150,23100,23400,23450,23100,159012
20240605,151700,419405770750,23350,23600,23650,23350,42652
20240605,151600,418405753900,23650,23450,23750,23400,124536
20240605,151500,415469835650,23450,23350,23450,23300,38297
20240605,151400,414573961800,23350,23350,23400,23300,20280
20240605,151300,414100353850,23350,23400,23400,23300,26035
20240605,151200,413492155350,23350,23350,23400,23250,49905
20240605,151100,412327659250,23300,23250,23350,23250,16375
20240605,151000,411945638250,23250,23350,23400,23200,55591
20240605,150900,410650457100,23400,23350,23400,23300,36116
20240605,150800,409807269100,23350,23200,23400,23200,44105
20240605,150700,408779956550,23200,23250,23300,23200,21563
20240605,150600,408278982250,23300,23300,23300,23200,17381
20240605,150500,407874852850,23300,23250,23300,23200,14127
20240605,150400,407546074550,23250,23150,23250,23100,23653
20240605,150300,406998292800,23150,23200,23250,23100,35918
20240605,150200,406166815650,23200,23300,23350,23150,56264
20240605,150100,404858733250,23300,23300,23400,23250,23519
20240605,150000,404310076100,23250,23350,23450,23250,54195
20240605,145900,403044354850,23400,23500,23500,23300,25951
20240605,145800,402437705450,23450,23550,23650,23450,74558
20240605,145700,400680463300,23550,23200,23550,23200,85906
20240605,145600,398668966650,23200,23350,23350,23150,30054
20240605,145500,397970011350,23350,23350,23350,23250,21880
20240605,145400,397460268100,23300,23200,23350,23200,32990
20240605,145300,396692224150,23250,23150,23350,23150,44036
20240605,145200,395667120650,23200,23200,23350,23150,41159
20240605,145100,394710510150,23200,22950,23200,22950,30522
20240605,145000,394005889550,23000,23250,23250,22950,65704
20240605,144900,392491005500,23300,23200,23300,23050,44222
20240605,144800,391466139550,23150,23250,23300,23050,38316
20240605,144700,390579292200,23250,23400,23400,23100,85531
20240605,144600,388591099600,23350,23300,23450,23200,59674
20240605,144500,387198214350,23350,23650,23650,23300,160487
20240605,144400,383434183800,23600,23200,23900,23050,323423
20240605,144300,375803528950,23150,23000,23300,22800,129050
20240605,144200,372815960300,22900,22850,23150,22700,109970
20240605,144100,370286893350,22850,22900,22950,22700,43569
20240605,144000,369293769650,22900,22950,23100,22850,103703
20240605,143900,366910314750,22950,22650,22950,22550,56730
20240605,143800,365617255250,22650,22450,22700,22400,29532
20240605,143700,364950129900,22400,22350,22500,22250,14898
20240605,143600,364616502500,22350,22400,22450,22250,14194
20240605,143500,364299775000,22400,22350,22450,22350,5047
20240605,143400,364186713300,22400,22300,22400,22250,10197
20240605,143300,363958945100,22300,22350,22400,22250,14185
20240605,143200,363642612750,22350,22400,22400,22300,23079
20240605,143100,363126719550,22400,22450,22550,22400,15304
20240605,143000,362782974500,22450,22550,22600,22450,12134
20240605,142900,362509452350,22600,22600,22650,22550,8823
20240605,142800,362310035900,22600,22400,22650,22400,24041
20240605,142700,361768459950,22450,22650,22650,22300,38439
20240605,142600,360903856400,22600,22700,22850,22600,48136
20240605,142500,359809915150,22650,22600,22700,22500,22468
20240605,142400,359302621000,22600,22650,22650,22500,14942
20240605,142300,358965152100,22600,22400,22650,22350,46445
20240605,142200,357918105700,22400,22350,22500,22350,18129
20240605,142100,357511426650,22400,22400,22450,22350,9816
20240605,142000,357291524300,22400,22250,22400,22200,16948
20240605,141900,356913718250,22250,22550,22600,22250,28365
20240605,141800,356278239650,22550,22550,22650,22500,47054
20240605,141700,355216112900,22550,22350,22600,22300,40584
20240605,141600,354305039700,22400,22250,22450,22250,17080
20240605,141500,353922906650,22250,22200,22250,22150,5909
20240605,141400,353791804900,22150,22350,22350,22150,15634
20240605,141300,353443958800,22350,22350,22350,22250,10377
20240605,141200,353212461850,22300,22200,22350,22200,13472
20240605,141100,352912174950,22200,22250,22300,22150,8675
20240605,141000,352719531850,22300,22300,22350,22200,14532
20240605,140900,352395763450,22300,22150,22350,22050,32158
20240605,140800,351680839900,22100,22050,22150,22050,8207
20240605,140700,351499532000,22050,22150,22150,22000,9960
20240605,140600,351280001750,22150,22150,22200,22100,9549
20240605,140500,351068579950,22150,22250,22250,22100,17736
20240605,140400,350675040350,22200,22150,22250,22100,14269
20240605,140300,350358649150,22150,22100,22150,22000,8642
20240605,140200,350167554200,22100,22000,22100,21950,5961
20240605,140100,350036303950,21950,22000,22000,21900,9425
20240605,140000,349829236750,21950,21950,22000,21900,7049
20240605,135900,349674544300,21950,22000,22000,21900,10782
20240605,135800,349437969600,22050,21950,22050,21950,5605
20240605,135700,349314707950,21950,21900,22000,21900,11699
20240605,135600,349058008750,21900,21950,21950,21850,16766
20240605,135500,348690824300,21950,22150,22150,21900,17420
20240605,135400,348307915000,22150,22000,22150,21950,8260
20240605,135300,348125853400,22050,22000,22050,21900,37442
20240605,135200,347302851300,22000,22100,22150,22000,16623
20240605,135100,346936124950,22150,22100,22150,22050,6628
20240605,135000,346789542600,22100,22300,22300,22050,20581
20240605,134900,346334262300,22250,22300,22300,22200,3253
20240605,134800,346261864250,22300,22200,22300,22150,13596
20240605,134700,345959552000,22150,22250,22300,22150,19790
20240605,134600,345520050600,22250,22450,22450,22050,48186
20240605,134500,344449150100,22450,22400,22500,22350,21038
20240605,134400,343977343900,22450,22450,22450,22300,29623
20240605,134300,343314401750,22500,22750,22750,22300,81380
20240605,134200,341485251650,22750,22850,22850,22650,46117
20240605,134100,340438047150,22850,22900,23050,22800,78677
20240605,134000,338632706200,22900,23000,23050,22700,118126
20240605,133900,335930869450,23000,22650,23050,22600,183431
20240605,133800,331729596600,22650,22600,22650,22450,48436
20240605,133700,330635908900,22600,22250,22600,22200,87021
20240605,133600,328680555350,22250,22100,22300,22100,25329
20240605,133500,328117736300,22100,22100,22150,22050,12113
20240605,133400,327849814450,22100,22000,22100,21950,4563
20240605,133300,327749260850,22000,22000,22000,21950,6286
20240605,133200,327611095150,22000,21950,22000,21900,9046
20240605,133100,327412257650,21950,22000,22000,21950,2050
20240605,133000,327367171200,22000,22050,22100,21950,10121
20240605,132900,327143845150,22050,21900,22050,21900,7613
20240605,132800,326976554800,21900,21950,21950,21850,6676
20240605,132700,326830332300,21950,21950,22000,21900,2510
20240605,132600,326775224900,22000,22000,22000,21950,3770
20240605,132500,326692436650,22000,22050,22050,21950,2739
20240605,132400,326632193750,22000,21950,22100,21900,12036
20240605,132300,326366893700,21950,22000,22000,21900,6775
20240605,132200,326218177000,22000,22000,22050,22000,3345
20240605,132100,326144539800,22050,21950,22050,21900,14336
20240605,132000,325829175850,22000,21900,22000,21850,7079
20240605,131900,325673904750,21900,21900,21950,21850,8944
20240605,131800,325478305700,21900,21900,21950,21900,6235
20240605,131700,325341747950,21900,22000,22050,21900,22432
20240605,131600,324848943950,22000,22050,22150,22000,4486
20240605,131500,324749927100,22100,22050,22150,22000,8295
20240605,131400,324566754350,22100,22100,22150,22050,3159
20240605,131300,324497047200,22100,22200,22200,22100,5601
20240605,131200,324373133550,22150,22050,22250,22050,4830
20240605,131100,324266223500,22100,22150,22150,22050,3773
20240605,131000,324182855750,22150,22100,22150,22050,9270
20240605,130900,323978131850,22100,22150,22150,22050,14782
20240605,130800,323651392500,22150,22100,22200,22100,8905
20240605,130700,323454041050,22150,22350,22350,22100,23326
20240605,130600,322935697450,22350,22300,22350,22250,8564
20240605,130500,322744734700,22250,22150,22450,22150,53915
20240605,130400,321541497300,22150,22100,22150,22050,4951
20240605,130300,321432117000,22150,22150,22200,22100,8436
20240605,130200,321245192450,22200,22050,22200,22050,7093
20240605,130100,321088039300,22050,22050,22100,22050,7272
20240605,130000,320927588600,22050,22000,22100,21950,5737
20240605,125900,320801106850,22050,22050,22100,22000,6386
20240605,125800,320660548150,22000,22200,22250,22000,20600
20240605,125700,320205597000,22200,22200,22250,22150,13993
20240605,125600,319894974250,22200,22150,22200,22050,11787
20240605,125500,319634005100,22150,22050,22150,22000,6447
20240605,125400,319491687750,22000,22000,22050,21950,3626
20240605,125300,319411826050,21950,22100,22100,21950,8131
20240605,125200,319232565550,22100,22050,22100,22000,4274
20240605,125100,319138431650,22000,22050,22100,22000,12819
20240605,125000,318855715350,22100,21950,22100,21900,8509
20240605,124900,318668441000,21950,21950,21950,21900,3096
20240605,124800,318600580700,21900,22000,22050,21900,5505
20240605,124700,318479539600,22000,22000,22050,21950,3218
20240605,124600,318408683250,22000,22100,22100,21900,7953
20240605,124500,318233750650,22050,22100,22150,22000,6414
20240605,124400,318092095200,22050,21900,22150,21900,23274
20240605,124300,317578711000,21950,21950,22000,21900,6364
20240605,124200,317439046950,21950,22050,22100,21900,14357
20240605,124100,317123189800,22050,21850,22050,21850,26208
20240605,124000,316547793300,21850,21600,21850,21600,18491
20240605,123900,316145178050,21600,21750,21750,21600,11034
20240605,123800,315906586000,21700,21800,21800,21700,6126
20240605,123700,315773407600,21750,21600,21750,21600,12069
20240605,123600,315511671700,21600,21750,21800,21600,16377
20240605,123500,315156718200,21800,21750,21850,21750,5979
20240605,123400,315026523300,21750,21850,21850,21700,8608
20240605,123300,314839241500,21850,21950,21950,21800,14241
20240605,123200,314527496800,21950,21700,21950,21650,25529
20240605,123100,313971025100,21700,21750,21800,21650,40453
20240605,123000,313092290000,21700,21700,21700,21700,0
20240605,122900,313092290000,21700,21700,21700,21700,0
20240605,122800,313092290000,21700,21850,21900,21700,75369
20240605,122700,311454126550,21850,21800,21900,21800,4771
20240605,122600,311349891350,21800,21800,21900,21800,10916
20240605,122500,311111454600,21800,21850,21950,21800,9807
20240605,122400,310896939000,21850,22050,22050,21850,11136
20240605,122300,310652617750,22050,22150,22150,22050,7473
20240605,122200,310487667050,22100,22100,22150,22100,3952
20240605,122100,310400265550,22150,22200,22200,22100,7766
20240605,122000,310228268800,22200,22300,22350,22150,18089
20240605,121900,309826280800,22300,22300,22350,22200,26501
20240605,121800,309235408950,22300,22150,22300,22050,16802
20240605,121700,308862509700,22150,21800,22200,21800,41408
20240605,121600,307950929800,21800,21850,21900,21800,8593
20240605,121500,307763273600,21900,21900,21950,21850,14543
20240605,121400,307445196900,21900,21900,21950,21850,9646
20240605,121300,307234069850,21900,22050,22050,21850,10036
20240605,121200,307013687150,22050,22050,22050,22000,8762
20240605,121100,306820637600,22000,21900,22000,21900,10642
20240605,121000,306587059450,21900,21950,22000,21850,31237
20240605,120900,305903225500,21950,22000,22100,21950,20002
20240605,120800,305462779300,22000,22000,22050,21950,14450
20240605,120700,305144812450,21950,22000,22000,21900,9962
20240605,120600,304925864450,22000,21900,22000,21850,18311
20240605,120500,304524821950,21900,21850,22050,21800,27032
20240605,120400,303932413300,21850,21800,21900,21750,40229
20240605,120300,303054538300,21850,21850,21900,21750,52082
20240605,120200,301917764350,21850,22050,22050,21800,56780
20240605,120100,300674757300,22000,22100,22200,22000,18332
20240605,120000,300269448900,22100,22000,22150,21950,26013
20240605,115900,299696385450,22000,22250,22300,21950,38797
20240605,115800,298838805100,22250,22100,22350,22100,21617
20240605,115700,298358634650,22150,22250,22250,22050,13495
20240605,115600,298059595650,22200,22300,22350,22200,9756
20240605,115500,297842267800,22300,22350,22400,22150,7201
20240605,115400,297681807300,22400,22200,22450,22200,16448
20240605,115300,297314057000,22200,22050,22250,22050,20752
20240605,115200,296854279100,22100,22250,22300,22000,67568
20240605,115100,295364211250,22250,22250,22300,22200,9035
20240605,115000,295163319600,22300,22300,22300,22200,16703
20240605,114900,294791738600,22250,22300,22350,22200,14979
20240605,114800,294458362700,22250,22400,22450,22250,10764
20240605,114700,294218243850,22450,22400,22600,22300,17419
20240605,114600,293827408050,22400,22350,22450,22300,15907
20240605,114500,293471396800,22350,22500,22550,22300,15561
20240605,114400,293122828950,22500,22700,22700,22500,22495
20240605,114300,292614942150,22700,22200,22850,22200,77152
20240605,114200,290873991900,22150,22300,22350,22150,32696
20240605,114100,290146655600,22300,22300,22400,22250,21663
20240605,114000,289663052050,22350,22300,22400,22250,43153
20240605,113900,288699833700,22250,22250,22400,22100,73312
20240605,113800,287070719700,22300,22600,22700,22250,77626
20240605,113700,285329513500,22600,22750,22800,22550,18572
20240605,113600,284908251900,22800,22850,22900,22750,28672
20240605,113500,284253549450,22850,22700,22850,22650,43533
20240605,113400,283263159850,22700,22500,22700,22400,45729
20240605,113300,282231806200,22500,22650,22650,22500,20903
20240605,113200,281760390150,22650,22600,22650,22450,57395
20240605,113100,280466155450,22650,22700,22750,22500,51619
20240605,113000,279299791700,22750,22600,22850,22600,55898
20240605,112900,278030256050,22600,22850,22900,22600,54124
20240605,112800,276798380950,22850,23000,23050,22700,65256
20240605,112700,275306995400,23000,23200,23250,23000,31495
20240605,112600,274580767450,23150,23050,23300,23050,26354
20240605,112500,273969950900,23050,23300,23350,23050,69422
20240605,112400,272361707400,23300,23400,23400,23300,14756
20240605,112300,272017231900,23400,23400,23450,23400,12166
20240605,112200,271732300050,23400,23350,23400,23300,25012
20240605,112100,271148113200,23350,23450,23500,23350,20910
20240605,112000,270658249400,23450,23500,23600,23450,8482
20240605,111900,270458815250,23550,23600,23600,23450,14782
20240605,111800,270110896800,23550,23650,23650,23550,10418
20240605,111700,269864876650,23700,23700,23700,23600,4839
20240605,111600,269750395150,23700,23450,23700,23450,20283
20240605,111500,269272264250,23450,23550,23550,23450,13924
20240605,111400,268945147250,23500,23550,23600,23500,19532
20240605,111300,268485571850,23600,23600,23650,23500,19948
20240605,111200,268015956450,23600,23700,23700,23600,8826
20240605,111100,267807474500,23700,23650,23700,23600,6829
20240605,111000,267646074350,23650,23600,23700,23550,13557
20240605,110900,267325781300,23550,23850,23900,23550,49757
20240605,110800,266148501000,23850,23850,23900,23800,6540
20240605,110700,265992433250,23850,23850,23900,23800,5268
20240605,110600,265866894250,23850,23950,24050,23850,8597
20240605,110500,265661166100,24000,24000,24050,23900,7582
20240605,110400,265479339850,24000,23950,24000,23900,3436
20240605,110300,265396989850,23950,23950,24000,23900,4186
20240605,110200,265296745050,23900,24000,24050,23850,9604
20240605,110100,265066487800,24050,23950,24150,23950,28589
20240605,110000,264379370300,23950,23850,23950,23750,9868
20240605,105900,264143786200,23850,23900,23900,23750,18037
20240605,105800,263714378650,23900,23950,24000,23850,12968
20240605,105700,263404304700,23950,23950,24000,23850,11343
20240605,105600,263133026250,23900,23950,24000,23900,8603
20240605,105500,262926908200,23900,23900,24000,23800,9890
20240605,105400,262690418850,23900,23950,24000,23650,43507
20240605,105300,261655181400,23950,24000,24050,23850,33938
20240605,105200,260842213350,24050,24400,24650,23950,97609
20240605,105100,258471654650,24350,24300,24550,24250,94700
20240605,105000,256153689350,24300,24400,24500,24250,37220
20240605,104900,255246049700,24400,24350,24500,24250,50810
20240605,104800,254008333000,24350,24150,24450,24100,95783
20240605,104700,251678695750,24100,24000,24150,23850,29888
20240605,104600,250960363450,24000,23950,24050,23900,14632
20240605,104500,250609532300,24000,23850,24050,23750,24293
20240605,104400,250027568700,23850,23900,23950,23650,18880
20240605,104300,249578496500,23900,23800,23950,23700,9624
20240605,104200,249349683500,23800,24000,24000,23800,21074
20240605,104100,248845639650,24000,24150,24150,23800,35283
20240605,104000,248001983500,24150,23900,24200,23900,63339
20240605,103900,246475036950,23900,23950,24000,23850,10064
20240605,103800,246234452900,23950,24050,24100,23800,34588
20240605,103700,245405595900,24050,24000,24050,23900,20854
20240605,103600,244905517850,24000,23950,24050,23900,17175
20240605,103500,244493265350,23950,24050,24100,23850,21213
20240605,103400,243984987650,24100,24100,24150,23900,24761
20240605,103300,243390119400,24150,24050,24200,24050,21788
20240605,103200,242864448800,24100,23950,24100,23800,19952
20240605,103100,242386256100,23950,23700,24100,23700,63592
20240605,103000,240863876650,23700,23650,23800,23600,17003
20240605,102900,240460946200,23650,23750,23750,23650,31306
20240605,102800,239719705250,23750,23600,23850,23550,27811
20240605,102700,239060077250,23650,23450,23750,23450,40194
20240605,102600,238109489550,23450,23400,23500,23000,119392
20240605,102500,235333430200,23400,23550,23600,23300,78585
20240605,102400,233496626300,23550,23750,23800,23500,46027
20240605,102300,232410533250,23750,23850,23900,23750,7276
20240605,102200,232237127900,23900,23900,23950,23850,10528
20240605,102100,231985482500,23900,23950,24000,23900,14207
20240605,102000,231645363100,24000,23750,24000,23700,17903
20240605,101900,231219141100,23750,23700,23800,23700,7269
20240605,101800,231046623650,23700,23850,23850,23650,18335
20240605,101700,230611912650,23850,23850,23900,23800,8487
20240605,101600,230409337250,23900,23900,23950,23800,8909
20240605,101500,230196535150,23950,23600,24000,23600,28508
20240605,101400,229518149650,23650,23750,23800,23600,30002
20240605,101300,228807026350,23800,23950,24000,23750,28227
20240605,101200,228131704150,23950,23700,23950,23700,30691
20240605,101100,227400571750,23700,23800,23850,23700,17314
20240605,101000,226989202300,23800,23650,23800,23500,56601
20240605,100900,225651100450,23600,23950,24000,23550,81380
20240605,100800,223720794000,24000,24200,24200,23950,27850
20240605,100700,223051113150,24150,24200,24200,24150,6252
20240605,100600,222900038350,24150,24350,24400,24150,21016
20240605,100500,222389573850,24350,24250,24350,24250,12680
20240605,100400,222081210300,24300,24050,24300,24050,20551
20240605,100300,221584804500,24050,24200,24250,24050,28727
20240605,100200,220891634100,24200,24250,24300,24200,20722
20240605,100100,220389585950,24300,24350,24350,24200,26303
20240605,100000,219751522650,24300,23900,24350,23850,48507
20240605,095900,218582857350,23900,24300,24350,23850,97345
20240605,095800,216237154600,24300,24450,24500,24300,31280
20240605,095700,215474313800,24500,24350,24500,24350,30498
20240605,095600,214730303350,24350,24550,24700,24350,54300
20240605,095500,213400241850,24450,24750,24850,24450,49216
20240605,095400,212189551400,24700,24900,24900,24650,36875
20240605,095300,211275692600,24900,24800,24950,24750,23012
20240605,095200,210703267000,24750,24850,25150,24750,87295
20240605,095100,208522720950,24850,24700,24900,24650,25606
20240605,095000,207888027850,24700,24550,24750,24500,33259
20240605,094900,207069469800,24550,24600,24650,24500,46020
20240605,094800,205939052300,24600,24900,24900,24600,20956
20240605,094700,205420857750,24850,24850,24950,24650,26905
20240605,094600,204752683500,24850,24750,24850,24550,53213
20240605,094500,203440589950,24700,24800,24850,24700,25769
20240605,094400,202802789800,24850,24950,24950,24800,25752
20240605,094300,202162663750,24950,24750,25050,24750,38033
20240605,094200,201214529550,24750,24750,24900,24700,39018
20240605,094100,200247954800,24750,24900,25100,24750,60808
20240605,094000,198732007050,24900,24900,25000,24850,47458
20240605,093900,197548891950,24850,25050,25250,24700,91204
20240605,093800,195268988050,25050,25550,25900,25000,273727
20240605,093700,188290766200,25600,25400,25700,25050,145302
20240605,093600,184596370600,25400,25250,25550,25050,231687
20240605,093500,178729553100,25200,24950,25250,24900,96762
20240605,093400,176300612150,24950,24800,24950,24800,45344
20240605,093300,175171552700,24850,24850,25000,24750,80105
20240605,093200,173175815750,24850,24400,24850,24400,49152
20240605,093100,171963044850,24400,24400,24600,24350,26018
20240605,093000,171325912850,24350,24650,24700,24350,42300
20240605,092900,170290070500,24700,24400,24800,24350,54807
20240605,092800,168945839350,24400,24800,24900,24050,110598
20240605,092700,166247811800,24800,24950,25050,24800,55089
20240605,092600,164874035300,24950,24850,25000,24800,34509
20240605,092500,164015369700,24800,25000,25200,24750,91350
20240605,092400,161730936250,25000,24800,25050,24700,68789
20240605,092300,160019610050,24800,24900,25200,24800,198807
20240605,092200,155046240400,24900,24350,24950,24350,104494
20240605,092100,152459686750,24350,24600,24600,24250,71507
20240605,092000,150711080500,24500,24550,24800,24350,125130
20240605,091900,147631796800,24500,24100,24650,24050,184888
20240605,091800,143147259350,23900,23900,23900,23900,0
20240605,091700,143147259350,23900,23900,23900,23900,0
20240605,091600,143147259350,23900,24600,24750,23900,210738
20240605,091500,138052898950,24650,24650,25000,24550,80601
20240605,091400,136054169150,24600,24600,25100,24550,112166
20240605,091300,133262542550,24600,24900,25050,24550,125178
20240605,091200,130146369900,25000,24350,25000,24250,189877
20240605,091100,125492821600,24350,24800,25150,24100,206394
20240605,091000,120389116750,24750,25150,25300,24500,298539
20240605,090900,112987258700,25150,25300,25650,25150,158690
20240605,090800,108953062000,25250,25950,25950,24700,320353
20240605,090700,100842266650,25950,25500,26000,25500,186583
20240605,090600,96024907800,25500,26700,26750,25250,576598
20240605,090500,81095475050,26650,27950,28000,26150,592508
20240605,090400,65180193100,27950,26500,28100,26400,782098
20240605,090300,43748922950,26450,26500,26950,26050,558073
20240605,090200,28951436000,26000,26000,26000,26000,0
20240605,090100,28951436000,26000,25100,26000,25000,297191
20240605,090000,21347784450,25300,23650,25300,23650,743656