KissMeData/022100/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,190700,42407708350,37550,37550,37550,37550,27099
20240605,190600,42407708350,37550,37550,37550,37550,0
20240605,190500,42407708350,37550,37550,37550,37550,0
20240605,190400,42407708350,37550,37550,37550,37550,0
20240605,190300,42407708350,37550,37550,37550,37550,0
20240605,190200,42407708350,37550,37550,37550,37550,0
20240605,190100,42407708350,37550,37550,37550,37550,0
20240605,190000,42407708350,37550,37550,37550,37550,0
20240605,185900,42407708350,37550,37550,37550,37550,0
20240605,185800,42407708350,37550,37550,37550,37550,0
20240605,185700,42407708350,37550,37550,37550,37550,0
20240605,185600,42407708350,37550,37550,37550,37550,0
20240605,185500,42407708350,37550,37550,37550,37550,0
20240605,185400,42407708350,37550,37550,37550,37550,0
20240605,185300,42407708350,37550,37550,37550,37550,0
20240605,185200,42407708350,37550,37550,37550,37550,0
20240605,185100,42407708350,37550,37550,37550,37550,0
20240605,185000,42407708350,37550,37550,37550,37550,0
20240605,184900,42407708350,37550,37550,37550,37550,0
20240605,184800,42407708350,37550,37550,37550,37550,0
20240605,184700,42407708350,37550,37550,37550,37550,0
20240605,184600,42407708350,37550,37550,37550,37550,0
20240605,184500,42407708350,37550,37550,37550,37550,0
20240605,184400,42407708350,37550,37550,37550,37550,0
20240605,184300,42407708350,37550,37550,37550,37550,0
20240605,184200,42407708350,37550,37550,37550,37550,0
20240605,184100,42407708350,37550,37550,37550,37550,0
20240605,184000,42407708350,37550,37550,37550,37550,0
20240605,183900,42407708350,37550,37550,37550,37550,0
20240605,183800,42407708350,37550,37550,37550,37550,0
20240605,183700,42407708350,37550,37550,37550,37550,27099
20240605,183600,42407708350,37550,37550,37550,37550,0
20240605,183500,42407708350,37550,37550,37550,37550,0
20240605,183400,42407708350,37550,37550,37550,37550,0
20240605,183300,42407708350,37550,37550,37550,37550,0
20240605,183200,42407708350,37550,37550,37550,37550,0
20240605,183100,42407708350,37550,37550,37550,37550,0
20240605,183000,42407708350,37550,37550,37550,37550,0
20240605,182900,42407708350,37550,37550,37550,37550,0
20240605,182800,42407708350,37550,37550,37550,37550,0
20240605,182700,42407708350,37550,37550,37550,37550,0
20240605,182600,42407708350,37550,37550,37550,37550,0
20240605,182500,42407708350,37550,37550,37550,37550,0
20240605,182400,42407708350,37550,37550,37550,37550,0
20240605,182300,42407708350,37550,37550,37550,37550,0
20240605,182200,42407708350,37550,37550,37550,37550,0
20240605,182100,42407708350,37550,37550,37550,37550,0
20240605,182000,42407708350,37550,37550,37550,37550,0
20240605,181900,42407708350,37550,37550,37550,37550,0
20240605,181800,42407708350,37550,37550,37550,37550,0
20240605,181700,42407708350,37550,37550,37550,37550,0
20240605,181600,42407708350,37550,37550,37550,37550,0
20240605,181500,42407708350,37550,37550,37550,37550,0
20240605,181400,42407708350,37550,37550,37550,37550,0
20240605,181300,42407708350,37550,37550,37550,37550,0
20240605,181200,42407708350,37550,37550,37550,37550,0
20240605,181100,42407708350,37550,37550,37550,37550,0
20240605,181000,42407708350,37550,37550,37550,37550,0
20240605,180900,42407708350,37550,37550,37550,37550,0
20240605,180800,42407708350,37550,37550,37550,37550,0
20240605,180700,42407708350,37550,37550,37550,37550,27099
20240605,180600,42407708350,37550,37550,37550,37550,0
20240605,180500,42407708350,37550,37550,37550,37550,0
20240605,180400,42407708350,37550,37550,37550,37550,0
20240605,180300,42407708350,37550,37550,37550,37550,0
20240605,180200,42407708350,37550,37550,37550,37550,0
20240605,180100,42407708350,37550,37550,37550,37550,0
20240605,180000,42407708350,37550,37550,37550,37550,0
20240605,175900,42407708350,37550,37550,37550,37550,0
20240605,175800,42407708350,37550,37550,37550,37550,0
20240605,175700,42407708350,37550,37550,37550,37550,0
20240605,175600,42407708350,37550,37550,37550,37550,0
20240605,175500,42407708350,37550,37550,37550,37550,0
20240605,175400,42407708350,37550,37550,37550,37550,0
20240605,175300,42407708350,37550,37550,37550,37550,0
20240605,175200,42407708350,37550,37550,37550,37550,0
20240605,175100,42407708350,37550,37550,37550,37550,0
20240605,175000,42407708350,37550,37550,37550,37550,0
20240605,174900,42407708350,37550,37550,37550,37550,0
20240605,174800,42407708350,37550,37550,37550,37550,0
20240605,174700,42407708350,37550,37550,37550,37550,0
20240605,174600,42407708350,37550,37550,37550,37550,0
20240605,174500,42407708350,37550,37550,37550,37550,0
20240605,174400,42407708350,37550,37550,37550,37550,0
20240605,174300,42407708350,37550,37550,37550,37550,0
20240605,174200,42407708350,37550,37550,37550,37550,0
20240605,174100,42407708350,37550,37550,37550,37550,0
20240605,174000,42407708350,37550,37550,37550,37550,0
20240605,173900,42407708350,37550,37550,37550,37550,0
20240605,173800,42407708350,37550,37550,37550,37550,0
20240605,173700,42407708350,37550,37550,37550,37550,27099
20240605,173600,42407708350,37550,37550,37550,37550,0
20240605,173500,42407708350,37550,37550,37550,37550,0
20240605,173400,42407708350,37550,37550,37550,37550,0
20240605,173300,42407708350,37550,37550,37550,37550,0
20240605,173200,42407708350,37550,37550,37550,37550,0
20240605,173100,42407708350,37550,37550,37550,37550,0
20240605,173000,42407708350,37550,37550,37550,37550,0
20240605,172900,42407708350,37550,37550,37550,37550,0
20240605,172800,42407708350,37550,37550,37550,37550,0
20240605,172700,42407708350,37550,37550,37550,37550,0
20240605,172600,42407708350,37550,37550,37550,37550,0
20240605,172500,42407708350,37550,37550,37550,37550,0
20240605,172400,42407708350,37550,37550,37550,37550,0
20240605,172300,42407708350,37550,37550,37550,37550,0
20240605,172200,42407708350,37550,37550,37550,37550,0
20240605,172100,42407708350,37550,37550,37550,37550,0
20240605,172000,42407708350,37550,37550,37550,37550,0
20240605,171900,42407708350,37550,37550,37550,37550,0
20240605,171800,42407708350,37550,37550,37550,37550,0
20240605,171700,42407708350,37550,37550,37550,37550,0
20240605,171600,42407708350,37550,37550,37550,37550,0
20240605,171500,42407708350,37550,37550,37550,37550,0
20240605,171400,42407708350,37550,37550,37550,37550,0
20240605,171300,42407708350,37550,37550,37550,37550,0
20240605,171200,42407708350,37550,37550,37550,37550,0
20240605,171100,42407708350,37550,37550,37550,37550,0
20240605,171000,42407708350,37550,37550,37550,37550,0
20240605,170900,42407708350,37550,37550,37550,37550,0
20240605,170800,42407708350,37550,37550,37550,37550,0
20240605,170700,42407708350,37550,37550,37550,37550,27099
20240605,170600,42407708350,37550,37550,37550,37550,0
20240605,170500,42407708350,37550,37550,37550,37550,0
20240605,170400,42407708350,37550,37550,37550,37550,0
20240605,170300,42407708350,37550,37550,37550,37550,0
20240605,170200,42407708350,37550,37550,37550,37550,0
20240605,170100,42407708350,37550,37550,37550,37550,0
20240605,170000,42407708350,37550,37550,37550,37550,0
20240605,165900,42407708350,37550,37550,37550,37550,0
20240605,165800,42407708350,37550,37550,37550,37550,0
20240605,165700,42407708350,37550,37550,37550,37550,0
20240605,165600,42407708350,37550,37550,37550,37550,0
20240605,165500,42407708350,37550,37550,37550,37550,0
20240605,165400,42407708350,37550,37550,37550,37550,0
20240605,165300,42407708350,37550,37550,37550,37550,0
20240605,165200,42407708350,37550,37550,37550,37550,0
20240605,165100,42407708350,37550,37550,37550,37550,0
20240605,165000,42407708350,37550,37550,37550,37550,0
20240605,164900,42407708350,37550,37550,37550,37550,0
20240605,164800,42407708350,37550,37550,37550,37550,0
20240605,164700,42407708350,37550,37550,37550,37550,0
20240605,164600,42407708350,37550,37550,37550,37550,0
20240605,164500,42407708350,37550,37550,37550,37550,0
20240605,164400,42407708350,37550,37550,37550,37550,0
20240605,164300,42407708350,37550,37550,37550,37550,0
20240605,164200,42407708350,37550,37550,37550,37550,0
20240605,164100,42407708350,37550,37550,37550,37550,0
20240605,164000,42407708350,37550,37550,37550,37550,0
20240605,163900,42407708350,37550,37550,37550,37550,0
20240605,163800,42407708350,37550,37550,37550,37550,0
20240605,163700,42407708350,37550,37550,37550,37550,27099
20240605,163600,42407708350,37550,37550,37550,37550,0
20240605,163500,42407708350,37550,37550,37550,37550,0
20240605,163400,42407708350,37550,37550,37550,37550,0
20240605,163300,42407708350,37550,37550,37550,37550,0
20240605,163200,42407708350,37550,37550,37550,37550,0
20240605,163100,42407708350,37550,37550,37550,37550,0
20240605,163000,42407708350,37550,37550,37550,37550,0
20240605,162900,42407708350,37550,37550,37550,37550,0
20240605,162800,42407708350,37550,37550,37550,37550,0
20240605,162700,42407708350,37550,37550,37550,37550,0
20240605,162600,42407708350,37550,37550,37550,37550,0
20240605,162500,42407708350,37550,37550,37550,37550,0
20240605,162400,42407708350,37550,37550,37550,37550,0
20240605,162300,42407708350,37550,37550,37550,37550,0
20240605,162200,42407708350,37550,37550,37550,37550,0
20240605,162100,42407708350,37550,37550,37550,37550,0
20240605,162000,42407708350,37550,37550,37550,37550,0
20240605,161900,42407708350,37550,37550,37550,37550,0
20240605,161800,42407708350,37550,37550,37550,37550,0
20240605,161700,42407708350,37550,37550,37550,37550,0
20240605,161600,42407708350,37550,37550,37550,37550,0
20240605,161500,42407708350,37550,37550,37550,37550,0
20240605,161400,42407708350,37550,37550,37550,37550,0
20240605,161300,42407708350,37550,37550,37550,37550,0
20240605,161200,42407708350,37550,37550,37550,37550,0
20240605,161100,42407708350,37550,37550,37550,37550,0
20240605,161000,42407708350,37550,37550,37550,37550,0
20240605,160900,42407708350,37550,37550,37550,37550,0
20240605,160800,42407708350,37550,37550,37550,37550,0
20240605,160700,42407708350,37550,37550,37550,37550,27099
20240605,160600,42407708350,37550,37550,37550,37550,0
20240605,160500,42407708350,37550,37550,37550,37550,0
20240605,160400,42407708350,37550,37550,37550,37550,0
20240605,160300,42407708350,37550,37550,37550,37550,0
20240605,160200,42407708350,37550,37550,37550,37550,0
20240605,160100,42407708350,37550,37550,37550,37550,0
20240605,160000,42407708350,37550,37550,37550,37550,0
20240605,155900,42407708350,37550,37550,37550,37550,0
20240605,155800,42407708350,37550,37550,37550,37550,0
20240605,155700,42407708350,37550,37550,37550,37550,0
20240605,155600,42407708350,37550,37550,37550,37550,0
20240605,155500,42407708350,37550,37550,37550,37550,0
20240605,155400,42407708350,37550,37550,37550,37550,0
20240605,155300,42407708350,37550,37550,37550,37550,0
20240605,155200,42407708350,37550,37550,37550,37550,0
20240605,155100,42407708350,37550,37550,37550,37550,0
20240605,155000,42407708350,37550,37550,37550,37550,0
20240605,154900,42407708350,37550,37550,37550,37550,0
20240605,154800,42407708350,37550,37550,37550,37550,0
20240605,154700,42407708350,37550,37550,37550,37550,0
20240605,154600,42407708350,37550,37550,37550,37550,0
20240605,154500,42407708350,37550,37550,37550,37550,0
20240605,154400,42407708350,37550,37550,37550,37550,0
20240605,154300,42407708350,37550,37550,37550,37550,0
20240605,154200,42407708350,37550,37550,37550,37550,0
20240605,154100,42407708350,37550,37550,37550,37550,0
20240605,154000,42407708350,37550,37550,37550,37550,0
20240605,153900,42407708350,37550,37550,37550,37550,0
20240605,153800,42407708350,37550,37550,37550,37550,0
20240605,153700,42407708350,37550,37550,37550,37550,27099
20240605,153600,42407708350,37550,37550,37550,37550,0
20240605,153500,42407708350,37550,37550,37550,37550,0
20240605,153400,42407708350,37550,37550,37550,37550,0
20240605,153300,42407708350,37550,37550,37550,37550,0
20240605,153200,42407708350,37550,37550,37550,37550,0
20240605,153100,42407708350,37550,37550,37550,37550,0
20240605,153000,42407708350,37550,37550,37550,37550,27099
20240605,152900,41390140900,37700,37700,37700,37700,0
20240605,152800,41390140900,37700,37700,37700,37700,0
20240605,152700,41390140900,37700,37700,37700,37700,0
20240605,152600,41390140900,37700,37700,37700,37700,0
20240605,152500,41390140900,37700,37700,37700,37700,0
20240605,152400,41390140900,37700,37700,37700,37700,0
20240605,152300,41390140900,37700,37700,37700,37700,0
20240605,152200,41390140900,37700,37700,37700,37700,0
20240605,152100,41390140900,37700,37700,37700,37700,0
20240605,152000,41390140900,37700,37700,37700,37700,0
20240605,151900,41390140900,37700,37750,37750,37700,6991
20240605,151800,41126536600,37750,37750,37800,37750,2416
20240605,151700,41035292950,37750,37750,37800,37750,2215
20240605,151600,40951576850,37800,37800,37800,37750,5889
20240605,151500,40729124200,37750,37750,37800,37750,321
20240605,151400,40716994600,37750,37700,37800,37700,1174
20240605,151300,40672692000,37700,37750,37800,37700,2215
20240605,151200,40589081250,37800,37750,37800,37700,1397
20240605,151100,40536350850,37700,37700,37750,37700,754
20240605,151000,40507907900,37700,37700,37750,37700,3281
20240605,150900,40384090800,37750,37750,37750,37700,1179
20240605,150800,40339624550,37700,37700,37750,37700,612
20240605,150700,40316539400,37750,37800,37800,37700,4051
20240605,150600,40163678650,37750,37750,37800,37750,730
20240605,150500,40136101550,37750,37800,37800,37750,2155
20240605,150400,40054710300,37800,37800,37800,37750,860
20240605,150300,40022238450,37750,37750,37800,37750,538
20240605,150200,40001926300,37750,37750,37800,37750,1742
20240605,150100,39936165200,37750,37800,37800,37750,895
20240605,150000,39902344200,37800,37900,37900,37800,10233
20240605,145900,39515281900,37900,37900,37900,37850,429
20240605,145800,39499029550,37850,37950,37950,37850,3794
20240605,145700,39355225900,37950,37900,37950,37900,519
20240605,145600,39335544800,37900,37900,37950,37900,997
20240605,145500,39297715650,37900,37900,37950,37900,379
20240605,145400,39283349700,37900,37900,37950,37850,880
20240605,145300,39249999450,37850,37900,37900,37850,1102
20240605,145200,39208239400,37850,37900,37950,37850,3020
20240605,145100,39093772250,37900,37950,37950,37900,239
20240605,145000,39084711800,37950,37850,37950,37850,637
20240605,144900,39060570400,37850,37950,37950,37850,4445
20240605,144800,38892020650,37900,37850,37950,37850,1379
20240605,144700,38839762050,37900,37900,37950,37850,1119
20240605,144600,38797362450,37950,37900,37950,37850,1199
20240605,144500,38751930300,37850,37900,37900,37850,460
20240605,144400,38734518000,37900,37950,37950,37850,3908
20240605,144300,38586275500,37950,37950,38000,37950,996
20240605,144200,38548455900,37950,37900,38000,37900,1926
20240605,144100,38475291900,37900,37950,37950,37900,1717
20240605,144000,38410143400,37950,37900,38000,37850,2958
20240605,143900,38297882850,37850,37850,37900,37850,795
20240605,143800,38267791600,37850,37850,37900,37850,704
20240605,143700,38241124250,37850,37850,37900,37850,214
20240605,143600,38233023650,37900,38000,38000,37850,2104
20240605,143500,38153293500,37950,37950,37950,37950,1092
20240605,143400,38111852100,37950,37850,37950,37800,2462
20240605,143300,38018602450,37850,37800,37850,37800,664
20240605,143200,37993474050,37800,37850,37850,37800,380
20240605,143100,37979109900,37850,37850,37850,37750,708
20240605,143000,37952348500,37850,37850,37850,37800,2299
20240605,142900,37865419150,37850,37800,37850,37800,259
20240605,142800,37855623700,37850,37850,37850,37800,392
20240605,142700,37840793650,37850,37750,37850,37750,2303
20240605,142600,37753751900,37750,37750,37800,37750,934
20240605,142500,37718492900,37750,37800,37800,37750,679
20240605,142400,37692858350,37800,37750,37800,37700,692
20240605,142300,37666729450,37750,37750,37750,37700,2586
20240605,142200,37569109600,37700,37800,37800,37700,2625
20240605,142100,37470015400,37750,37800,37850,37750,450
20240605,142000,37453007800,37800,37800,37850,37800,2035
20240605,141900,37376081800,37800,37850,37850,37800,257
20240605,141800,37366359050,37850,37850,37850,37800,481
20240605,141700,37348153300,37850,37900,37900,37850,801
20240605,141600,37317831500,37850,37850,37900,37850,1451
20240605,141500,37262840400,37900,37850,37900,37800,618
20240605,141400,37239455150,37850,37800,37850,37750,3877
20240605,141300,37092825200,37800,37800,37800,37750,1173
20240605,141200,37048505100,37800,37850,37850,37750,2239
20240605,141100,36963864150,37850,37850,37850,37800,229
20240605,141000,36955202300,37850,37800,37850,37800,121
20240605,140900,36950626050,37800,37800,37850,37800,792
20240605,140800,36920688300,37800,37850,37850,37800,1116
20240605,140700,36878479150,37850,37800,37850,37800,771
20240605,140600,36849305400,37850,37800,37850,37800,542
20240605,140500,36828806050,37850,37850,37850,37800,1028
20240605,140400,36789925150,37850,37850,37850,37800,552
20240605,140300,36769047600,37850,37850,37850,37800,342
20240605,140200,36756112700,37850,37850,37850,37800,572
20240605,140100,36734482200,37850,37850,37850,37800,14
20240605,140000,36733952350,37850,37800,37850,37750,1510
20240605,135900,36676887250,37800,37750,37800,37750,370
20240605,135800,36662901700,37750,37850,37850,37750,621
20240605,135700,36639458200,37850,37750,37850,37700,1727
20240605,135600,36574216600,37750,37750,37800,37700,681
20240605,135500,36548516900,37750,37900,37900,37700,4738
20240605,135400,36369412000,37900,37700,37900,37700,2403
20240605,135300,36278641000,37750,37700,37750,37700,427
20240605,135200,36262542250,37750,37750,37750,37700,1551
20240605,135100,36204041300,37750,37750,37750,37700,320
20240605,135000,36191973650,37750,37700,37750,37700,514
20240605,134900,36172595450,37750,37700,37750,37700,342
20240605,134800,36159697900,37700,37650,37750,37650,2391
20240605,134700,36069547900,37650,37650,37700,37650,900
20240605,134600,36035648150,37700,37700,37700,37650,139
20240605,134500,36030411850,37700,37700,37750,37700,1893
20240605,134400,35959045700,37700,37700,37750,37700,2234
20240605,134300,35874804600,37750,37750,37750,37700,1384
20240605,134200,35822578950,37750,37750,37800,37750,1625
20240605,134100,35761235150,37750,37750,37850,37750,3897
20240605,134000,35613856800,37750,37800,37850,37750,1073
20240605,133900,35573297850,37800,37750,37850,37750,1210
20240605,133800,35527582200,37750,37800,37800,37750,562
20240605,133700,35506352100,37700,37800,37850,37700,5764
20240605,133600,35288734200,37800,37850,37900,37800,2685
20240605,133500,35187190350,37850,37850,37850,37800,1178
20240605,133400,35142610200,37850,37850,37900,37800,1300
20240605,133300,35093403550,37850,37950,38000,37850,7371
20240605,133200,34814024250,37950,38050,38050,37950,3327
20240605,133100,34687617700,38000,38050,38050,38000,156
20240605,133000,34681683950,38050,38000,38100,38000,2636
20240605,132900,34581311700,38050,38050,38100,38000,1131
20240605,132800,34538291250,38050,38100,38100,38050,210
20240605,132700,34530298050,38100,38050,38100,38000,2527
20240605,132600,34434138350,38050,38000,38050,38000,434
20240605,132500,34417646100,38050,38050,38050,38000,525
20240605,132400,34397670400,38050,38000,38050,38000,400
20240605,132300,34382459050,38000,38000,38050,38000,1609
20240605,132200,34321313950,38000,38000,38000,37950,452
20240605,132100,34304145200,38000,37950,38000,37950,1197
20240605,132000,34258683650,38000,37950,38000,37950,1200
20240605,131900,34213141200,37950,38000,38000,37950,216
20240605,131800,34204941550,37950,37950,38000,37950,636
20240605,131700,34180801250,37950,38000,38000,37900,1946
20240605,131600,34106954100,37950,38100,38100,37950,6344
20240605,131500,33865821550,38100,38100,38100,38050,429
20240605,131400,33849490500,38050,38150,38150,38050,1843
20240605,131300,33779234050,38100,38100,38150,38100,612
20240605,131200,33755901550,38100,38100,38150,38100,1105
20240605,131100,33713800300,38150,38100,38150,38100,215
20240605,131000,33705607450,38150,38100,38150,38050,2209
20240605,130900,33621444150,38100,38100,38100,38050,697
20240605,130800,33594897850,38100,38150,38150,38100,3539
20240605,130700,33460020100,38150,38200,38200,38150,1234
20240605,130600,33412936600,38150,38200,38250,38150,1979
20240605,130500,33337338550,38200,38350,38350,38200,2206
20240605,130400,33252933800,38350,38400,38400,38300,2787
20240605,130300,33145957250,38400,38350,38400,38350,993
20240605,130200,33107856450,38350,38350,38350,38300,987
20240605,130100,33070007350,38350,38350,38350,38300,1085
20240605,130000,33028424400,38350,38350,38400,38350,1334
20240605,125900,32977257850,38350,38400,38400,38350,3356
20240605,125800,32848401550,38400,38400,38400,38350,1706
20240605,125700,32782911500,38400,38300,38400,38300,2242
20240605,125600,32696922500,38350,38350,38350,38300,849
20240605,125500,32664375100,38350,38250,38350,38250,3079
20240605,125400,32546437700,38300,38350,38350,38250,1183
20240605,125300,32501129950,38350,38300,38350,38300,6715
20240605,125200,32243797100,38250,38300,38300,38250,2354
20240605,125100,32153658750,38300,38200,38300,38200,4914
20240605,125000,31965823750,38200,38150,38200,38150,621
20240605,124900,31942104600,38200,38200,38200,38200,393
20240605,124800,31927092000,38200,38150,38200,38100,592
20240605,124700,31904496450,38150,38150,38150,38100,795
20240605,124600,31874169700,38150,38150,38200,38150,783
20240605,124500,31844298200,38150,38150,38150,38100,748
20240605,124400,31815766650,38150,38150,38150,38150,80
20240605,124300,31812714650,38150,38150,38150,38100,785
20240605,124200,31782767150,38100,38100,38150,38100,401
20240605,124100,31767488350,38100,38100,38150,38050,557
20240605,124000,31746256000,38150,38150,38150,38100,221
20240605,123900,31737832100,38150,38100,38150,38100,507
20240605,123800,31718515000,38100,38100,38100,38100,689
20240605,123700,31692264100,38100,38100,38100,38050,366
20240605,123600,31678323100,38100,38100,38100,38050,491
20240605,123500,31659627350,38100,38100,38150,38050,1035
20240605,123400,31620207900,38100,38100,38100,38100,227
20240605,123300,31611559200,38100,38100,38100,38050,1343
20240605,123200,31560391100,38050,38100,38100,38000,62
20240605,123100,31558030200,38100,37950,38100,37950,1107
20240605,123000,31515931600,38000,38050,38050,37950,685
20240605,122900,31489914350,38000,38050,38050,38000,124
20240605,122800,31485198200,38000,37950,38050,37950,2171
20240605,122700,31402726000,37950,38000,38000,37950,478
20240605,122600,31384569150,38000,37950,38000,37950,880
20240605,122500,31351141000,37950,38000,38000,37950,1326
20240605,122400,31300768450,38000,38050,38050,38000,4015
20240605,122300,31148195650,38050,38050,38100,38000,743
20240605,122200,31119928750,38100,38100,38100,38050,1012
20240605,122100,31081372100,38100,38100,38100,38100,998
20240605,122000,31043348300,38050,38100,38100,38050,63
20240605,121900,31040948450,38100,38000,38100,38000,813
20240605,121800,31010010550,38000,38050,38050,38000,1271
20240605,121700,30961649050,38050,38100,38100,38050,326
20240605,121600,30949235400,38100,38100,38100,38050,402
20240605,121500,30933928200,38100,38100,38150,38100,477
20240605,121400,30915753450,38100,38050,38100,38050,2811
20240605,121300,30808680250,38050,38050,38050,38050,397
20240605,121200,30793574400,38100,38050,38100,38050,1411
20240605,121100,30739860400,38050,38050,38100,38050,131
20240605,121000,30734874400,38050,38050,38100,38050,528
20240605,120900,30714783550,38050,38050,38100,38000,1294
20240605,120800,30665528900,38000,38000,38100,38000,1748
20240605,120700,30599022100,38050,38050,38050,38000,504
20240605,120600,30579859950,38050,38000,38050,38000,289
20240605,120500,30568875900,38050,38000,38050,38000,633
20240605,120400,30544806250,38000,38000,38000,37950,1498
20240605,120300,30487888050,37950,38000,38000,37950,174
20240605,120200,30481278600,38000,38000,38050,37950,564
20240605,120100,30459842500,38000,38000,38050,38000,541
20240605,120000,30439283800,38000,38000,38000,37950,245
20240605,115900,30429977050,38000,38000,38000,37950,1919
20240605,115800,30357096750,38000,37900,38000,37850,3122
20240605,115700,30238759600,37850,37850,37900,37850,1052
20240605,115600,30198923100,37850,37900,37950,37850,2969
20240605,115500,30086428300,37900,37900,37950,37900,1212
20240605,115400,30040492200,37950,38050,38100,37900,13717
20240605,115300,29519228100,38100,38100,38100,38050,1720
20240605,115200,29453731200,38050,38100,38150,38050,4055
20240605,115100,29299236350,38150,38150,38150,38100,426
20240605,115000,29282991950,38150,38150,38150,38100,420
20240605,114900,29266979250,38150,38150,38200,38100,869
20240605,114800,29233827850,38150,38200,38200,38150,614
20240605,114700,29210403250,38150,38100,38200,38100,328
20240605,114600,29197887700,38150,38100,38200,38100,1449
20240605,114500,29142609550,38100,38150,38150,38100,784
20240605,114400,29112701200,38150,38200,38200,38150,77
20240605,114300,29109761150,38200,38150,38200,38100,9028
20240605,114200,28764936400,38100,38150,38150,38100,2023
20240605,114100,28687809500,38150,38150,38150,38100,1327
20240605,114000,28637193950,38100,38200,38200,38100,2037
20240605,113900,28559470150,38200,38200,38250,38150,1025
20240605,113800,28520316100,38150,38100,38200,38100,1949
20240605,113700,28445962250,38150,38100,38150,38100,263
20240605,113600,28435934150,38100,38050,38100,38050,994
20240605,113500,28398065400,38050,38200,38200,38050,4101
20240605,113400,28241693400,38200,38250,38250,38150,1859
20240605,113300,28170676700,38250,38250,38300,38200,2473
20240605,113200,28076083900,38300,38250,38300,38200,2051
20240605,113100,27997632450,38250,38200,38250,38200,1556
20240605,113000,27938129600,38200,38200,38200,38200,1730
20240605,112900,27872043600,38200,38200,38250,38200,1458
20240605,112800,27816337100,38150,38200,38250,38150,2648
20240605,112700,27715179850,38200,38200,38250,38150,1153
20240605,112600,27671131650,38200,38200,38250,38200,3085
20240605,112500,27553259400,38200,38200,38250,38150,4392
20240605,112400,27385590900,38200,38200,38250,38200,763
20240605,112300,27356433050,38200,38200,38250,38200,1258
20240605,112200,27308367050,38150,38150,38200,38150,831
20240605,112100,27276625150,38200,38100,38200,38100,1207
20240605,112000,27230578200,38100,38100,38150,38050,810
20240605,111900,27199718900,38100,38100,38150,38050,3746
20240605,111800,27056997400,38100,38100,38150,38100,1349
20240605,111700,27005566950,38150,38150,38200,38100,1002
20240605,111600,26967345450,38150,38250,38250,38150,4072
20240605,111500,26811800650,38250,38250,38300,38250,2839
20240605,111400,26703074650,38300,38250,38300,38250,2302
20240605,111300,26614917300,38250,38250,38300,38200,2699
20240605,111200,26511678900,38250,38200,38250,38200,3441
20240605,111100,26380065100,38200,38150,38250,38100,3749
20240605,111000,26236843800,38150,38150,38200,38150,2872
20240605,110900,26127273000,38200,38150,38200,38150,1359
20240605,110800,26075367900,38150,38150,38200,38150,377
20240605,110700,26060980450,38200,38200,38200,38150,1397
20240605,110600,26007616400,38200,38200,38200,38150,2776
20240605,110500,25901578150,38200,38200,38200,38150,439
20240605,110400,25884809400,38200,38150,38250,38150,841
20240605,110300,25852686550,38200,38200,38250,38150,942
20240605,110200,25816710150,38150,38100,38200,38100,1006
20240605,110100,25778314950,38150,38250,38250,38150,2664
20240605,110000,25676564500,38250,38250,38250,38200,641
20240605,105900,25652055200,38250,38200,38250,38150,2864
20240605,105800,25542553000,38150,38300,38300,38150,3426
20240605,105700,25411630100,38300,38250,38300,38200,2820
20240605,105600,25303754500,38200,38150,38250,38100,1995
20240605,105500,25227571950,38150,38150,38150,38100,2184
20240605,105400,25144280300,38100,38100,38150,38100,1168
20240605,105300,25099728450,38150,38050,38150,38050,2265
20240605,105200,25013427600,38100,38100,38150,38050,1026
20240605,105100,24974320450,38100,38000,38100,38000,3300
20240605,105000,24848796550,38000,38050,38100,38000,2494
20240605,104900,24753801950,38100,38000,38100,38000,1807
20240605,104800,24685028750,38000,38100,38150,38000,1677
20240605,104700,24621208250,38100,38050,38150,38050,2219
20240605,104600,24536664500,38000,38150,38200,38000,3505
20240605,104500,24403145200,38200,38200,38250,38150,745
20240605,104400,24374685600,38200,38200,38300,38150,886
20240605,104300,24340807600,38200,38250,38300,38200,2655
20240605,104200,24239237150,38250,38200,38300,38200,3052
20240605,104100,24122532350,38200,38150,38200,38100,1432
20240605,104000,24067900500,38150,38200,38200,38100,2214
20240605,103900,23983383550,38150,38200,38200,38050,3945
20240605,103800,23832879550,38200,38100,38200,38050,3814
20240605,103700,23687415700,38150,38100,38150,38100,1752
20240605,103600,23620620000,38100,38000,38100,38000,2148
20240605,103500,23538855950,38000,37950,38000,37900,3370
20240605,103400,23410994900,37900,38000,38050,37900,2407
20240605,103300,23319616150,38000,38050,38100,37900,8279
20240605,103200,23005220250,38100,38050,38100,38000,3086
20240605,103100,22887816350,38050,38150,38150,38050,6619
20240605,103000,22635460300,38150,38200,38200,38150,784
20240605,102900,22605520950,38200,38200,38250,38150,2125
20240605,102800,22524348900,38200,38100,38200,38100,3736
20240605,102700,22381761400,38150,38250,38250,38050,4266
20240605,102600,22218967800,38300,38350,38350,38200,5547
20240605,102500,22006661000,38350,38450,38650,38350,39229
20240605,102400,20495906600,38500,38300,38500,38300,32133
20240605,102300,19262201700,38300,38150,38300,38050,9380
20240605,102200,18903830300,38150,38000,38150,37950,3323
20240605,102100,18777316600,38000,38100,38100,38000,3660
20240605,102000,18638100550,38100,38100,38200,38050,4424
20240605,101900,18469434100,38150,38100,38150,38050,2802
20240605,101800,18362597150,38050,38050,38100,38000,2363
20240605,101700,18272684750,38050,38000,38100,38000,3482
20240605,101600,18140270550,38000,37900,38000,37900,2681
20240605,101500,18038538050,37950,37850,37950,37850,2245
20240605,101400,17953446400,37800,37800,37850,37800,2393
20240605,101300,17862923950,37850,37850,37900,37800,910
20240605,101200,17828472350,37850,37700,37900,37700,3946
20240605,101100,17679336250,37700,37750,37750,37650,6274
20240605,101000,17442807400,37750,37700,37750,37650,1791
20240605,100900,17375261100,37750,37700,37750,37650,2942
20240605,100800,17264327100,37700,37750,37750,37650,3539
20240605,100700,17130904150,37750,37650,37750,37600,7533
20240605,100600,16847147300,37650,37700,37750,37650,6213
20240605,100500,16613007600,37750,37950,37950,37700,7471
20240605,100400,16330313200,37950,38000,38050,37950,6688
20240605,100300,16076356150,37950,38150,38150,37950,9918
20240605,100200,15699021700,38100,38150,38200,38050,7779
20240605,100100,15402656150,38150,38200,38250,38100,6069
20240605,100000,15170970200,38200,38350,38400,38200,10195
20240605,095900,14780720500,38400,38200,38400,38200,17595
20240605,095800,14106912300,38150,38150,38200,38150,5800
20240605,095700,13885548450,38200,38200,38200,38150,8317
20240605,095600,13567880000,38150,38100,38150,38100,4615
20240605,095500,13391879300,38100,38200,38200,38000,4117
20240605,095400,13234947500,38150,38000,38200,37950,15930
20240605,095300,12628043600,37950,37850,38000,37850,2391
20240605,095200,12537355300,37900,38050,38100,37800,7711
20240605,095100,12244582350,38050,38100,38100,38000,3176
20240605,095000,12123669000,38050,38100,38100,37950,11462
20240605,094900,11687910850,38100,38050,38100,38050,3891
20240605,094800,11539744150,38050,38100,38100,38000,4607
20240605,094700,11364283250,38100,38050,38150,38050,9770
20240605,094600,10992045550,38050,38050,38050,38000,5224
20240605,094500,10793294500,38000,37850,38000,37800,16553
20240605,094400,10165028800,37800,37700,37850,37700,1942
20240605,094300,10091659700,37700,37950,37950,37700,7116
20240605,094200,9822361300,37950,38000,38000,37900,4790
20240605,094100,9640605900,37950,37900,38000,37850,4317
20240605,094000,9476998900,37900,38050,38150,37900,16317
20240605,093900,8855731550,38050,38050,38100,37900,11370
20240605,093800,8423494050,38050,37950,38100,37850,11497
20240605,093700,7986607050,37950,37900,38100,37900,20769
20240605,093600,7197899900,37900,37700,37900,37600,13351
20240605,093500,6693277950,37700,37600,37750,37500,5206
20240605,093400,6497073550,37600,37550,37650,37450,5556
20240605,093300,6288396150,37550,37750,37800,37400,14015
20240605,093200,5760409050,37750,37650,37750,37600,6969
20240605,093100,5497671450,37650,37550,37650,37550,6412
20240605,093000,5256577150,37600,37400,37600,37400,9671
20240605,092900,4893968000,37400,37350,37400,37250,4613
20240605,092800,4721603100,37350,37400,37400,37350,2128
20240605,092700,4642093000,37400,37350,37450,37350,7566
20240605,092600,4359126150,37350,37100,37350,37050,9263
20240605,092500,4013981650,37100,37050,37100,37050,771
20240605,092400,3985410600,37100,37200,37200,37050,3229
20240605,092300,3865555700,37200,37250,37250,37200,833
20240605,092200,3834534600,37200,37150,37250,37150,1429
20240605,092100,3781374300,37150,37200,37200,37100,1377
20240605,092000,3730210450,37200,37150,37250,37150,3628
20240605,091900,3595269050,37150,37200,37200,37100,3542
20240605,091800,3463634100,37200,36950,37200,36950,5578
20240605,091700,3257139700,37000,36950,37000,36900,3200
20240605,091600,3138974150,36950,36950,37000,36950,2572
20240605,091500,3043878200,37000,37000,37100,36950,4356
20240605,091400,2882786750,37000,36900,37000,36900,5129
20240605,091300,2693357750,36950,37100,37100,36900,4033
20240605,091200,2544238650,37100,37200,37250,37100,4516
20240605,091100,2376489700,37250,37250,37250,37100,3488
20240605,091000,2246728200,37250,37200,37350,37200,6445
20240605,090900,2006489600,37200,37100,37300,37050,6948
20240605,090800,1748047600,37100,36950,37100,36950,2533
20240605,090700,1654311500,36950,36950,37050,36900,5487
20240605,090600,1451476800,36950,36850,37000,36800,2810
20240605,090500,1347747250,36950,37150,37150,36850,4941
20240605,090400,1164849150,37150,37100,37150,37050,1737
20240605,090300,1100375100,37100,37100,37100,36900,6615
20240605,090200,855760450,37150,37150,37200,37050,5013
20240605,090100,669695900,37150,36950,37200,36900,6570
20240605,090000,426296950,37000,36850,37050,36650,11569