KissMeData/253450/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,205600,3081679600,42450,42450,42450,42450,1452
20240605,205500,3081679600,42450,42450,42450,42450,0
20240605,205400,3081679600,42450,42450,42450,42450,0
20240605,205300,3081679600,42450,42450,42450,42450,0
20240605,205200,3081679600,42450,42450,42450,42450,0
20240605,205100,3081679600,42450,42450,42450,42450,0
20240605,205000,3081679600,42450,42450,42450,42450,0
20240605,204900,3081679600,42450,42450,42450,42450,0
20240605,204800,3081679600,42450,42450,42450,42450,0
20240605,204700,3081679600,42450,42450,42450,42450,0
20240605,204600,3081679600,42450,42450,42450,42450,0
20240605,204500,3081679600,42450,42450,42450,42450,0
20240605,204400,3081679600,42450,42450,42450,42450,0
20240605,204300,3081679600,42450,42450,42450,42450,0
20240605,204200,3081679600,42450,42450,42450,42450,0
20240605,204100,3081679600,42450,42450,42450,42450,0
20240605,204000,3081679600,42450,42450,42450,42450,0
20240605,203900,3081679600,42450,42450,42450,42450,0
20240605,203800,3081679600,42450,42450,42450,42450,0
20240605,203700,3081679600,42450,42450,42450,42450,0
20240605,203600,3081679600,42450,42450,42450,42450,0
20240605,203500,3081679600,42450,42450,42450,42450,0
20240605,203400,3081679600,42450,42450,42450,42450,0
20240605,203300,3081679600,42450,42450,42450,42450,0
20240605,203200,3081679600,42450,42450,42450,42450,0
20240605,203100,3081679600,42450,42450,42450,42450,0
20240605,203000,3081679600,42450,42450,42450,42450,0
20240605,202900,3081679600,42450,42450,42450,42450,0
20240605,202800,3081679600,42450,42450,42450,42450,0
20240605,202700,3081679600,42450,42450,42450,42450,0
20240605,202600,3081679600,42450,42450,42450,42450,1452
20240605,202500,3081679600,42450,42450,42450,42450,0
20240605,202400,3081679600,42450,42450,42450,42450,0
20240605,202300,3081679600,42450,42450,42450,42450,0
20240605,202200,3081679600,42450,42450,42450,42450,0
20240605,202100,3081679600,42450,42450,42450,42450,0
20240605,202000,3081679600,42450,42450,42450,42450,0
20240605,201900,3081679600,42450,42450,42450,42450,0
20240605,201800,3081679600,42450,42450,42450,42450,0
20240605,201700,3081679600,42450,42450,42450,42450,0
20240605,201600,3081679600,42450,42450,42450,42450,0
20240605,201500,3081679600,42450,42450,42450,42450,0
20240605,201400,3081679600,42450,42450,42450,42450,0
20240605,201300,3081679600,42450,42450,42450,42450,0
20240605,201200,3081679600,42450,42450,42450,42450,0
20240605,201100,3081679600,42450,42450,42450,42450,0
20240605,201000,3081679600,42450,42450,42450,42450,0
20240605,200900,3081679600,42450,42450,42450,42450,0
20240605,200800,3081679600,42450,42450,42450,42450,0
20240605,200700,3081679600,42450,42450,42450,42450,0
20240605,200600,3081679600,42450,42450,42450,42450,0
20240605,200500,3081679600,42450,42450,42450,42450,0
20240605,200400,3081679600,42450,42450,42450,42450,0
20240605,200300,3081679600,42450,42450,42450,42450,0
20240605,200200,3081679600,42450,42450,42450,42450,0
20240605,200100,3081679600,42450,42450,42450,42450,0
20240605,200000,3081679600,42450,42450,42450,42450,0
20240605,195900,3081679600,42450,42450,42450,42450,0
20240605,195800,3081679600,42450,42450,42450,42450,0
20240605,195700,3081679600,42450,42450,42450,42450,0
20240605,195600,3081679600,42450,42450,42450,42450,1452
20240605,195500,3081679600,42450,42450,42450,42450,0
20240605,195400,3081679600,42450,42450,42450,42450,0
20240605,195300,3081679600,42450,42450,42450,42450,0
20240605,195200,3081679600,42450,42450,42450,42450,0
20240605,195100,3081679600,42450,42450,42450,42450,0
20240605,195000,3081679600,42450,42450,42450,42450,0
20240605,194900,3081679600,42450,42450,42450,42450,0
20240605,194800,3081679600,42450,42450,42450,42450,0
20240605,194700,3081679600,42450,42450,42450,42450,0
20240605,194600,3081679600,42450,42450,42450,42450,0
20240605,194500,3081679600,42450,42450,42450,42450,0
20240605,194400,3081679600,42450,42450,42450,42450,0
20240605,194300,3081679600,42450,42450,42450,42450,0
20240605,194200,3081679600,42450,42450,42450,42450,0
20240605,194100,3081679600,42450,42450,42450,42450,0
20240605,194000,3081679600,42450,42450,42450,42450,0
20240605,193900,3081679600,42450,42450,42450,42450,0
20240605,193800,3081679600,42450,42450,42450,42450,0
20240605,193700,3081679600,42450,42450,42450,42450,0
20240605,193600,3081679600,42450,42450,42450,42450,0
20240605,193500,3081679600,42450,42450,42450,42450,0
20240605,193400,3081679600,42450,42450,42450,42450,0
20240605,193300,3081679600,42450,42450,42450,42450,0
20240605,193200,3081679600,42450,42450,42450,42450,0
20240605,193100,3081679600,42450,42450,42450,42450,0
20240605,193000,3081679600,42450,42450,42450,42450,0
20240605,192900,3081679600,42450,42450,42450,42450,0
20240605,192800,3081679600,42450,42450,42450,42450,0
20240605,192700,3081679600,42450,42450,42450,42450,0
20240605,192600,3081679600,42450,42450,42450,42450,1452
20240605,192500,3081679600,42450,42450,42450,42450,0
20240605,192400,3081679600,42450,42450,42450,42450,0
20240605,192300,3081679600,42450,42450,42450,42450,0
20240605,192200,3081679600,42450,42450,42450,42450,0
20240605,192100,3081679600,42450,42450,42450,42450,0
20240605,192000,3081679600,42450,42450,42450,42450,0
20240605,191900,3081679600,42450,42450,42450,42450,0
20240605,191800,3081679600,42450,42450,42450,42450,0
20240605,191700,3081679600,42450,42450,42450,42450,0
20240605,191600,3081679600,42450,42450,42450,42450,0
20240605,191500,3081679600,42450,42450,42450,42450,0
20240605,191400,3081679600,42450,42450,42450,42450,0
20240605,191300,3081679600,42450,42450,42450,42450,0
20240605,191200,3081679600,42450,42450,42450,42450,0
20240605,191100,3081679600,42450,42450,42450,42450,0
20240605,191000,3081679600,42450,42450,42450,42450,0
20240605,190900,3081679600,42450,42450,42450,42450,0
20240605,190800,3081679600,42450,42450,42450,42450,0
20240605,190700,3081679600,42450,42450,42450,42450,0
20240605,190600,3081679600,42450,42450,42450,42450,0
20240605,190500,3081679600,42450,42450,42450,42450,0
20240605,190400,3081679600,42450,42450,42450,42450,0
20240605,190300,3081679600,42450,42450,42450,42450,0
20240605,190200,3081679600,42450,42450,42450,42450,0
20240605,190100,3081679600,42450,42450,42450,42450,0
20240605,190000,3081679600,42450,42450,42450,42450,0
20240605,185900,3081679600,42450,42450,42450,42450,0
20240605,185800,3081679600,42450,42450,42450,42450,0
20240605,185700,3081679600,42450,42450,42450,42450,0
20240605,185600,3081679600,42450,42450,42450,42450,1452
20240605,185500,3081679600,42450,42450,42450,42450,0
20240605,185400,3081679600,42450,42450,42450,42450,0
20240605,185300,3081679600,42450,42450,42450,42450,0
20240605,185200,3081679600,42450,42450,42450,42450,0
20240605,185100,3081679600,42450,42450,42450,42450,0
20240605,185000,3081679600,42450,42450,42450,42450,0
20240605,184900,3081679600,42450,42450,42450,42450,0
20240605,184800,3081679600,42450,42450,42450,42450,0
20240605,184700,3081679600,42450,42450,42450,42450,0
20240605,184600,3081679600,42450,42450,42450,42450,0
20240605,184500,3081679600,42450,42450,42450,42450,0
20240605,184400,3081679600,42450,42450,42450,42450,0
20240605,184300,3081679600,42450,42450,42450,42450,0
20240605,184200,3081679600,42450,42450,42450,42450,0
20240605,184100,3081679600,42450,42450,42450,42450,0
20240605,184000,3081679600,42450,42450,42450,42450,0
20240605,183900,3081679600,42450,42450,42450,42450,0
20240605,183800,3081679600,42450,42450,42450,42450,0
20240605,183700,3081679600,42450,42450,42450,42450,0
20240605,183600,3081679600,42450,42450,42450,42450,0
20240605,183500,3081679600,42450,42450,42450,42450,0
20240605,183400,3081679600,42450,42450,42450,42450,0
20240605,183300,3081679600,42450,42450,42450,42450,0
20240605,183200,3081679600,42450,42450,42450,42450,0
20240605,183100,3081679600,42450,42450,42450,42450,0
20240605,183000,3081679600,42450,42450,42450,42450,0
20240605,182900,3081679600,42450,42450,42450,42450,0
20240605,182800,3081679600,42450,42450,42450,42450,0
20240605,182700,3081679600,42450,42450,42450,42450,0
20240605,182600,3081679600,42450,42450,42450,42450,1452
20240605,182500,3081679600,42450,42450,42450,42450,0
20240605,182400,3081679600,42450,42450,42450,42450,0
20240605,182300,3081679600,42450,42450,42450,42450,0
20240605,182200,3081679600,42450,42450,42450,42450,0
20240605,182100,3081679600,42450,42450,42450,42450,0
20240605,182000,3081679600,42450,42450,42450,42450,0
20240605,181900,3081679600,42450,42450,42450,42450,0
20240605,181800,3081679600,42450,42450,42450,42450,0
20240605,181700,3081679600,42450,42450,42450,42450,0
20240605,181600,3081679600,42450,42450,42450,42450,0
20240605,181500,3081679600,42450,42450,42450,42450,0
20240605,181400,3081679600,42450,42450,42450,42450,0
20240605,181300,3081679600,42450,42450,42450,42450,0
20240605,181200,3081679600,42450,42450,42450,42450,0
20240605,181100,3081679600,42450,42450,42450,42450,0
20240605,181000,3081679600,42450,42450,42450,42450,0
20240605,180900,3081679600,42450,42450,42450,42450,0
20240605,180800,3081679600,42450,42450,42450,42450,0
20240605,180700,3081679600,42450,42450,42450,42450,0
20240605,180600,3081679600,42450,42450,42450,42450,0
20240605,180500,3081679600,42450,42450,42450,42450,0
20240605,180400,3081679600,42450,42450,42450,42450,0
20240605,180300,3081679600,42450,42450,42450,42450,0
20240605,180200,3081679600,42450,42450,42450,42450,0
20240605,180100,3081679600,42450,42450,42450,42450,0
20240605,180000,3081679600,42450,42450,42450,42450,0
20240605,175900,3081679600,42450,42450,42450,42450,0
20240605,175800,3081679600,42450,42450,42450,42450,0
20240605,175700,3081679600,42450,42450,42450,42450,0
20240605,175600,3081679600,42450,42450,42450,42450,1452
20240605,175500,3081679600,42450,42450,42450,42450,0
20240605,175400,3081679600,42450,42450,42450,42450,0
20240605,175300,3081679600,42450,42450,42450,42450,0
20240605,175200,3081679600,42450,42450,42450,42450,0
20240605,175100,3081679600,42450,42450,42450,42450,0
20240605,175000,3081679600,42450,42450,42450,42450,0
20240605,174900,3081679600,42450,42450,42450,42450,0
20240605,174800,3081679600,42450,42450,42450,42450,0
20240605,174700,3081679600,42450,42450,42450,42450,0
20240605,174600,3081679600,42450,42450,42450,42450,0
20240605,174500,3081679600,42450,42450,42450,42450,0
20240605,174400,3081679600,42450,42450,42450,42450,0
20240605,174300,3081679600,42450,42450,42450,42450,0
20240605,174200,3081679600,42450,42450,42450,42450,0
20240605,174100,3081679600,42450,42450,42450,42450,0
20240605,174000,3081679600,42450,42450,42450,42450,0
20240605,173900,3081679600,42450,42450,42450,42450,0
20240605,173800,3081679600,42450,42450,42450,42450,0
20240605,173700,3081679600,42450,42450,42450,42450,0
20240605,173600,3081679600,42450,42450,42450,42450,0
20240605,173500,3081679600,42450,42450,42450,42450,0
20240605,173400,3081679600,42450,42450,42450,42450,0
20240605,173300,3081679600,42450,42450,42450,42450,0
20240605,173200,3081679600,42450,42450,42450,42450,0
20240605,173100,3081679600,42450,42450,42450,42450,0
20240605,173000,3081679600,42450,42450,42450,42450,0
20240605,172900,3081679600,42450,42450,42450,42450,0
20240605,172800,3081679600,42450,42450,42450,42450,0
20240605,172700,3081679600,42450,42450,42450,42450,0
20240605,172600,3081679600,42450,42450,42450,42450,1452
20240605,172500,3081679600,42450,42450,42450,42450,0
20240605,172400,3081679600,42450,42450,42450,42450,0
20240605,172300,3081679600,42450,42450,42450,42450,0
20240605,172200,3081679600,42450,42450,42450,42450,0
20240605,172100,3081679600,42450,42450,42450,42450,0
20240605,172000,3081679600,42450,42450,42450,42450,0
20240605,171900,3081679600,42450,42450,42450,42450,0
20240605,171800,3081679600,42450,42450,42450,42450,0
20240605,171700,3081679600,42450,42450,42450,42450,0
20240605,171600,3081679600,42450,42450,42450,42450,0
20240605,171500,3081679600,42450,42450,42450,42450,0
20240605,171400,3081679600,42450,42450,42450,42450,0
20240605,171300,3081679600,42450,42450,42450,42450,0
20240605,171200,3081679600,42450,42450,42450,42450,0
20240605,171100,3081679600,42450,42450,42450,42450,0
20240605,171000,3081679600,42450,42450,42450,42450,0
20240605,170900,3081679600,42450,42450,42450,42450,0
20240605,170800,3081679600,42450,42450,42450,42450,0
20240605,170700,3081679600,42450,42450,42450,42450,0
20240605,170600,3081679600,42450,42450,42450,42450,0
20240605,170500,3081679600,42450,42450,42450,42450,0
20240605,170400,3081679600,42450,42450,42450,42450,0
20240605,170300,3081679600,42450,42450,42450,42450,0
20240605,170200,3081679600,42450,42450,42450,42450,0
20240605,170100,3081679600,42450,42450,42450,42450,0
20240605,170000,3081679600,42450,42450,42450,42450,0
20240605,165900,3081679600,42450,42450,42450,42450,0
20240605,165800,3081679600,42450,42450,42450,42450,0
20240605,165700,3081679600,42450,42450,42450,42450,0
20240605,165600,3081679600,42450,42450,42450,42450,1452
20240605,165500,3081679600,42450,42450,42450,42450,0
20240605,165400,3081679600,42450,42450,42450,42450,0
20240605,165300,3081679600,42450,42450,42450,42450,0
20240605,165200,3081679600,42450,42450,42450,42450,0
20240605,165100,3081679600,42450,42450,42450,42450,0
20240605,165000,3081679600,42450,42450,42450,42450,0
20240605,164900,3081679600,42450,42450,42450,42450,0
20240605,164800,3081679600,42450,42450,42450,42450,0
20240605,164700,3081679600,42450,42450,42450,42450,0
20240605,164600,3081679600,42450,42450,42450,42450,0
20240605,164500,3081679600,42450,42450,42450,42450,0
20240605,164400,3081679600,42450,42450,42450,42450,0
20240605,164300,3081679600,42450,42450,42450,42450,0
20240605,164200,3081679600,42450,42450,42450,42450,0
20240605,164100,3081679600,42450,42450,42450,42450,0
20240605,164000,3081679600,42450,42450,42450,42450,0
20240605,163900,3081679600,42450,42450,42450,42450,0
20240605,163800,3081679600,42450,42450,42450,42450,0
20240605,163700,3081679600,42450,42450,42450,42450,0
20240605,163600,3081679600,42450,42450,42450,42450,0
20240605,163500,3081679600,42450,42450,42450,42450,0
20240605,163400,3081679600,42450,42450,42450,42450,0
20240605,163300,3081679600,42450,42450,42450,42450,0
20240605,163200,3081679600,42450,42450,42450,42450,0
20240605,163100,3081679600,42450,42450,42450,42450,0
20240605,163000,3081679600,42450,42450,42450,42450,0
20240605,162900,3081679600,42450,42450,42450,42450,0
20240605,162800,3081679600,42450,42450,42450,42450,0
20240605,162700,3081679600,42450,42450,42450,42450,0
20240605,162600,3081679600,42450,42450,42450,42450,1452
20240605,162500,3081679600,42450,42450,42450,42450,0
20240605,162400,3081679600,42450,42450,42450,42450,0
20240605,162300,3081679600,42450,42450,42450,42450,0
20240605,162200,3081679600,42450,42450,42450,42450,0
20240605,162100,3081679600,42450,42450,42450,42450,0
20240605,162000,3081679600,42450,42450,42450,42450,0
20240605,161900,3081679600,42450,42450,42450,42450,0
20240605,161800,3081679600,42450,42450,42450,42450,0
20240605,161700,3081679600,42450,42450,42450,42450,0
20240605,161600,3081679600,42450,42450,42450,42450,0
20240605,161500,3081679600,42450,42450,42450,42450,0
20240605,161400,3081679600,42450,42450,42450,42450,0
20240605,161300,3081679600,42450,42450,42450,42450,0
20240605,161200,3081679600,42450,42450,42450,42450,0
20240605,161100,3081679600,42450,42450,42450,42450,0
20240605,161000,3081679600,42450,42450,42450,42450,0
20240605,160900,3081679600,42450,42450,42450,42450,0
20240605,160800,3081679600,42450,42450,42450,42450,0
20240605,160700,3081679600,42450,42450,42450,42450,0
20240605,160600,3081679600,42450,42450,42450,42450,0
20240605,160500,3081679600,42450,42450,42450,42450,0
20240605,160400,3081679600,42450,42450,42450,42450,0
20240605,160300,3081679600,42450,42450,42450,42450,0
20240605,160200,3081679600,42450,42450,42450,42450,0
20240605,160100,3081679600,42450,42450,42450,42450,0
20240605,160000,3081679600,42450,42450,42450,42450,0
20240605,155900,3081679600,42450,42450,42450,42450,0
20240605,155800,3081679600,42450,42450,42450,42450,0
20240605,155700,3081679600,42450,42450,42450,42450,0
20240605,155600,3081679600,42450,42450,42450,42450,1452
20240605,155500,3081679600,42450,42450,42450,42450,0
20240605,155400,3081679600,42450,42450,42450,42450,0
20240605,155300,3081679600,42450,42450,42450,42450,0
20240605,155200,3081679600,42450,42450,42450,42450,0
20240605,155100,3081679600,42450,42450,42450,42450,0
20240605,155000,3081679600,42450,42450,42450,42450,0
20240605,154900,3081679600,42450,42450,42450,42450,0
20240605,154800,3081679600,42450,42450,42450,42450,0
20240605,154700,3081679600,42450,42450,42450,42450,0
20240605,154600,3081679600,42450,42450,42450,42450,0
20240605,154500,3081679600,42450,42450,42450,42450,0
20240605,154400,3081679600,42450,42450,42450,42450,0
20240605,154300,3081679600,42450,42450,42450,42450,0
20240605,154200,3081679600,42450,42450,42450,42450,0
20240605,154100,3081679600,42450,42450,42450,42450,0
20240605,154000,3081679600,42450,42450,42450,42450,0
20240605,153900,3081679600,42450,42450,42450,42450,0
20240605,153800,3081679600,42450,42450,42450,42450,0
20240605,153700,3081679600,42450,42450,42450,42450,0
20240605,153600,3081679600,42450,42450,42450,42450,0
20240605,153500,3081679600,42450,42450,42450,42450,0
20240605,153400,3081679600,42450,42450,42450,42450,0
20240605,153300,3081679600,42450,42450,42450,42450,0
20240605,153200,3081679600,42450,42450,42450,42450,0
20240605,153100,3081679600,42450,42450,42450,42450,0
20240605,153000,3081679600,42450,42450,42450,42450,1452
20240605,152900,3020042200,42500,42500,42500,42500,0
20240605,152800,3020042200,42500,42500,42500,42500,0
20240605,152700,3020042200,42500,42500,42500,42500,0
20240605,152600,3020042200,42500,42500,42500,42500,0
20240605,152500,3020042200,42500,42500,42500,42500,0
20240605,152400,3020042200,42500,42500,42500,42500,0
20240605,152300,3020042200,42500,42500,42500,42500,0
20240605,152200,3020042200,42500,42500,42500,42500,0
20240605,152100,3020042200,42500,42500,42500,42500,0
20240605,152000,3020042200,42500,42500,42500,42500,0
20240605,151900,3020042200,42500,42450,42500,42450,183
20240605,151800,3012267350,42450,42450,42450,42400,317
20240605,151700,2998811000,42400,42450,42500,42400,114
20240605,151600,2993971750,42450,42450,42450,42400,422
20240605,151500,2976061400,42450,42450,42450,42450,90
20240605,151400,2972240900,42450,42500,42500,42400,183
20240605,151300,2964472950,42500,42450,42500,42450,442
20240605,151200,2945705800,42450,42500,42500,42450,221
20240605,151100,2936324250,42500,42450,42550,42400,472
20240605,151000,2916287200,42450,42450,42450,42400,237
20240605,150900,2906236500,42400,42450,42500,42400,380
20240605,150800,2890114850,42400,42450,42450,42400,301
20240605,150700,2877346800,42450,42450,42450,42400,289
20240605,150600,2865088150,42400,42450,42450,42400,651
20240605,150500,2837470800,42450,42450,42450,42400,138
20240605,150400,2831613900,42450,42500,42500,42450,534
20240605,150300,2808944500,42500,42600,42600,42450,651
20240605,150200,2781265500,42450,42600,42600,42400,411
20240605,150100,2763813200,42450,42450,42550,42450,362
20240605,150000,2748445350,42500,42450,42500,42400,337
20240605,145900,2734138250,42450,42500,42500,42450,485
20240605,145800,2713543400,42450,42500,42500,42450,47
20240605,145700,2711547100,42500,42450,42550,42450,1110
20240605,145600,2664373100,42400,42450,42450,42400,614
20240605,145500,2638318800,42500,42400,42500,42400,291
20240605,145400,2625975150,42400,42450,42500,42400,375
20240605,145300,2610066350,42450,42500,42500,42450,265
20240605,145200,2598816950,42450,42450,42450,42450,407
20240605,145100,2581539800,42500,42500,42500,42450,201
20240605,145000,2573007150,42450,42500,42500,42450,356
20240605,144900,2557894850,42450,42550,42550,42450,533
20240605,144800,2535254000,42500,42550,42550,42500,222
20240605,144700,2525810600,42550,42550,42550,42450,862
20240605,144600,2489154700,42500,42500,42500,42500,420
20240605,144500,2471304700,42550,42550,42550,42450,247
20240605,144400,2460815200,42500,42500,42500,42500,574
20240605,144300,2436420200,42500,42550,42550,42500,412
20240605,144200,2418905850,42500,42550,42550,42500,445
20240605,144100,2399987500,42550,42550,42550,42500,680
20240605,144000,2371083500,42600,42550,42600,42500,342
20240605,143900,2356543950,42550,42600,42600,42550,522
20240605,143800,2334329150,42550,42550,42600,42550,190
20240605,143700,2326244550,42550,42550,42600,42550,1448
20240605,143600,2264572150,42600,42500,42600,42500,512
20240605,143500,2242791550,42500,42550,42550,42500,233
20240605,143400,2232878600,42550,42550,42600,42550,361
20240605,143300,2217518000,42550,42550,42550,42500,353
20240605,143200,2202499100,42500,42500,42550,42500,286
20240605,143100,2190339650,42500,42550,42600,42500,366
20240605,143000,2174775600,42550,42550,42600,42550,403
20240605,142900,2157627850,42550,42650,42650,42550,205
20240605,142800,2148896100,42600,42600,42600,42550,447
20240605,142700,2129863300,42550,42550,42650,42550,207
20240605,142600,2121054450,42550,42600,42600,42550,380
20240605,142500,2104875850,42600,42600,42600,42600,190
20240605,142400,2096781850,42600,42550,42600,42550,140
20240605,142300,2090819500,42600,42550,42650,42550,62
20240605,142200,2088178550,42600,42600,42600,42600,65
20240605,142100,2085409550,42600,42600,42650,42600,90
20240605,142000,2081575450,42600,42650,42650,42600,96
20240605,141900,2077485700,42650,42600,42650,42600,41
20240605,141800,2075738700,42650,42600,42650,42600,31
20240605,141700,2074418000,42600,42600,42650,42600,60
20240605,141600,2071861900,42600,42600,42600,42600,78
20240605,141500,2068539100,42600,42600,42650,42600,41
20240605,141400,2066792400,42600,42650,42650,42600,107
20240605,141300,2062233150,42600,42600,42650,42600,50
20240605,141200,2060103050,42600,42650,42650,42600,64
20240605,141100,2057373900,42650,42650,42650,42650,59
20240605,141000,2054857550,42600,42600,42650,42600,97
20240605,140900,2050722150,42650,42650,42650,42600,49
20240605,140800,2048633500,42700,42650,42700,42650,26
20240605,140700,2047524500,42650,42650,42650,42650,35
20240605,140600,2046031750,42700,42650,42700,42650,443
20240605,140500,2027121400,42650,42650,42650,42650,71
20240605,140400,2024093250,42650,42650,42700,42650,67
20240605,140300,2021235550,42650,42650,42700,42650,57
20240605,140200,2018804450,42700,42650,42700,42650,70
20240605,140100,2015818300,42650,42650,42700,42650,139
20240605,140000,2009889850,42700,42550,42700,42550,126
20240605,135900,2004521450,42600,42600,42600,42600,48
20240605,135800,2002476650,42600,42600,42650,42600,168
20240605,135700,1995313100,42600,42600,42600,42600,81
20240605,135600,1991862500,42650,42650,42650,42650,13
20240605,135500,1991308050,42600,42600,42600,42600,44
20240605,135400,1989433650,42650,42650,42650,42600,91
20240605,135300,1985555350,42650,42650,42650,42550,158
20240605,135200,1978823850,42650,42650,42650,42650,33
20240605,135100,1977416400,42650,42650,42700,42650,50
20240605,135000,1975283800,42650,42650,42650,42600,89
20240605,134900,1971488400,42600,42600,42600,42600,24
20240605,134800,1970466000,42700,42650,42700,42550,455
20240605,134700,1951075050,42700,42650,42700,42550,106
20240605,134600,1946556550,42650,42650,42650,42650,87
20240605,134500,1942846000,42600,42650,42700,42600,117
20240605,134400,1937858050,42650,42650,42650,42650,85
20240605,134300,1934232800,42650,42700,42700,42650,66
20240605,134200,1931417750,42650,42650,42650,42650,24
20240605,134100,1930394150,42650,42700,42700,42650,39
20240605,134000,1928730500,42650,42600,42650,42600,118
20240605,133900,1923699000,42650,42600,42650,42600,99
20240605,133800,1919477850,42600,42650,42650,42600,44
20240605,133700,1917603400,42550,42600,42600,42550,27
20240605,133600,1916454400,42600,42550,42600,42550,34
20240605,133500,1915007200,42650,42650,42650,42550,75
20240605,133400,1911810850,42700,42550,42700,42550,239
20240605,133300,1901636200,42550,42600,42600,42550,71
20240605,133200,1898613250,42650,42600,42650,42550,46
20240605,133100,1896654700,42600,42600,42600,42600,42
20240605,133000,1894865500,42600,42650,42650,42550,61
20240605,132900,1892267250,42650,42550,42650,42550,168
20240605,132800,1885112950,42600,42550,42700,42550,76
20240605,132700,1881878900,42650,42550,42650,42550,113
20240605,132600,1877061850,42550,42750,42750,42550,296
20240605,132500,1864465400,42750,42750,42750,42600,80
20240605,132400,1861050500,42600,42600,42700,42600,72
20240605,132300,1857980300,42700,42750,42750,42550,37
20240605,132200,1856405350,42750,42650,42750,42600,391
20240605,132100,1839721450,42650,42600,42650,42600,36
20240605,132000,1838187700,42600,42600,42600,42600,24
20240605,131900,1837165300,42650,42650,42650,42600,77
20240605,131800,1833881650,42600,42700,42700,42600,121
20240605,131700,1828718250,42750,42700,42750,42700,72
20240605,131600,1825643600,42700,42650,42700,42600,175
20240605,131500,1818177650,42650,42650,42650,42650,127
20240605,131400,1812761100,42650,42750,42750,42650,118
20240605,131300,1807724650,42700,42800,42800,42700,105
20240605,131200,1803236200,42850,42850,42850,42700,35
20240605,131100,1801740050,42700,42700,42850,42700,422
20240605,131000,1783687200,42700,42700,42700,42650,83
20240605,130900,1780144300,42700,42700,42700,42650,103
20240605,130800,1775747400,42700,42700,42700,42700,37
20240605,130700,1774167500,42700,42650,42750,42650,116
20240605,130600,1769215450,42700,42700,42700,42700,69
20240605,130500,1766269150,42700,42700,42750,42700,159
20240605,130400,1759476100,42700,42700,42700,42700,33
20240605,130300,1758067000,42700,42700,42700,42700,24
20240605,130200,1757042200,42650,42650,42650,42650,33
20240605,130100,1755634750,42700,42600,42700,42600,337
20240605,130000,1741257700,42650,42650,42650,42600,28
20240605,125900,1740064700,42600,42600,42600,42600,33
20240605,125800,1738658900,42650,42650,42700,42650,81
20240605,125700,1735204200,42600,42650,42650,42600,68
20240605,125600,1732304450,42650,42650,42700,42650,60
20240605,125500,1729745350,42650,42600,42650,42600,59
20240605,125400,1727230200,42600,42650,42650,42600,110
20240605,125300,1722540900,42650,42650,42700,42650,58
20240605,125200,1720066600,42650,42650,42700,42650,109
20240605,125100,1715417650,42650,42650,42650,42650,37
20240605,125000,1713839600,42650,42650,42700,42650,65
20240605,124900,1711067200,42700,42650,42700,42650,38
20240605,124800,1709446250,42650,42700,42700,42650,26
20240605,124700,1708337250,42650,42650,42750,42650,103
20240605,124600,1703940550,42650,42700,42700,42650,69
20240605,124500,1700995450,42650,42650,42700,42650,76
20240605,124400,1697753800,42650,42600,42650,42600,143
20240605,124300,1691657900,42550,42550,42600,42550,188
20240605,124200,1683656550,42650,42650,42650,42550,32
20240605,124100,1682292650,42650,42650,42650,42550,264
20240605,124000,1671037350,42550,42550,42550,42550,33
20240605,123900,1669633200,42650,42550,42650,42500,614
20240605,123800,1643480900,42550,42550,42550,42550,71
20240605,123700,1640459850,42550,42600,42600,42550,95
20240605,123600,1636417450,42550,42600,42600,42550,25
20240605,123500,1635353650,42550,42600,42600,42550,37
20240605,123400,1633779100,42550,42550,42600,42500,144
20240605,123300,1627651350,42550,42550,42600,42550,56
20240605,123200,1625268500,42550,42600,42600,42550,78
20240605,123100,1621949550,42550,42600,42600,42550,26
20240605,123000,1620843150,42550,42550,42600,42550,39
20240605,122900,1619183400,42550,42550,42550,42500,111
20240605,122800,1614461550,42500,42550,42550,42500,50
20240605,122700,1612334500,42550,42550,42550,42550,43
20240605,122600,1610504850,42600,42550,42600,42550,32
20240605,122500,1609143200,42550,42550,42550,42500,66
20240605,122400,1606336100,42550,42600,42600,42550,333
20240605,122300,1592154900,42600,42600,42600,42600,88
20240605,122200,1588406100,42600,42600,42650,42600,72
20240605,122100,1585338800,42600,42600,42650,42600,129
20240605,122000,1579839750,42650,42600,42650,42600,39
20240605,121900,1578178100,42600,42600,42600,42600,25
20240605,121800,1577113100,42600,42600,42650,42600,38
20240605,121700,1575494200,42600,42500,42600,42500,173
20240605,121600,1568127200,42600,42600,42600,42550,112
20240605,121500,1563360900,42500,42600,42600,42500,56
20240605,121400,1560980700,42600,42600,42700,42500,165
20240605,121300,1553945700,42600,42600,42600,42500,100
20240605,121200,1549692100,42500,42500,42550,42500,306
20240605,121100,1536675450,42550,42500,42550,42500,68
20240605,121000,1533785400,42450,42500,42500,42450,105
20240605,120900,1529324600,42500,42500,42500,42500,57
20240605,120800,1526902100,42500,42500,42550,42500,148
20240605,120700,1520608450,42550,42500,42550,42500,55
20240605,120600,1518270800,42500,42500,42500,42500,34
20240605,120500,1516825800,42500,42450,42500,42450,48
20240605,120400,1514787500,42500,42500,42500,42500,88
20240605,120300,1511047500,42450,42500,42550,42450,138
20240605,120200,1505184100,42450,42500,42500,42450,454
20240605,120100,1485890350,42450,42400,42500,42400,111
20240605,120000,1481179400,42500,42400,42500,42400,36
20240605,115900,1479652800,42450,42450,42500,42450,251
20240605,115800,1468997800,42450,42450,42450,42450,34
20240605,115700,1467554500,42500,42550,42550,42500,103
20240605,115600,1463176750,42500,42500,42550,42400,1464
20240605,115500,1401060250,42450,42500,42500,42450,81
20240605,115400,1397619000,42550,42500,42550,42450,101
20240605,115300,1393327400,42500,42550,42550,42500,138
20240605,115200,1387461350,42550,42500,42550,42500,88
20240605,115100,1383721300,42500,42500,42500,42500,105
20240605,115000,1379258800,42500,42500,42550,42500,126
20240605,114900,1373903650,42500,42500,42500,42500,34
20240605,114800,1372458650,42550,42500,42550,42500,359
20240605,114700,1357200400,42550,42550,42550,42500,33
20240605,114600,1355797500,42500,42550,42550,42500,57
20240605,114500,1353374100,42600,42500,42600,42500,102
20240605,114400,1349034900,42550,42550,42600,42500,153
20240605,114300,1342524750,42550,42550,42600,42550,112
20240605,114200,1337759100,42600,42600,42600,42550,49
20240605,114100,1335672950,42550,42600,42600,42550,104
20240605,114000,1331247100,42550,42550,42550,42500,220
20240605,113900,1321886350,42500,42500,42550,42500,127
20240605,113800,1316487400,42500,42500,42500,42500,401
20240605,113700,1299444900,42550,42500,42550,42500,336
20240605,113600,1285163000,42500,42550,42550,42500,41
20240605,113500,1283420400,42550,42500,42550,42500,27
20240605,113400,1282272800,42550,42550,42550,42500,54
20240605,113300,1279976800,42550,42500,42550,42500,224
20240605,113200,1270452300,42500,42550,42550,42500,36
20240605,113100,1268921750,42550,42550,42550,42500,111
20240605,113000,1264203650,42600,42550,42600,42500,95
20240605,112900,1260162600,42550,42550,42600,42550,360
20240605,112800,1244844500,42600,42600,42600,42550,69
20240605,112700,1241906350,42600,42600,42600,42600,34
20240605,112600,1240457950,42700,42550,42700,42550,177
20240605,112500,1232918900,42550,42600,42600,42550,197
20240605,112400,1224536300,42600,42550,42600,42550,204
20240605,112300,1215847150,42550,42600,42600,42550,78
20240605,112200,1212525600,42550,42550,42550,42550,551
20240605,112100,1189080550,42500,42550,42550,42500,35
20240605,112000,1187593000,42550,42550,42550,42500,74
20240605,111900,1184445550,42550,42500,42550,42500,67
20240605,111800,1181597400,42550,42550,42550,42500,32
20240605,111700,1180237050,42500,42500,42550,42500,65
20240605,111600,1177474250,42550,42550,42550,42500,58
20240605,111500,1175007600,42550,42550,42550,42550,28
20240605,111400,1173816200,42550,42550,42550,42550,139
20240605,111300,1167901750,42550,42550,42550,42550,279
20240605,111200,1156030300,42550,42600,42600,42550,53
20240605,111100,1153774200,42550,42600,42600,42550,29
20240605,111000,1152540050,42550,42600,42600,42550,46
20240605,110900,1150582150,42550,42550,42550,42550,34
20240605,110800,1149135450,42550,42550,42600,42550,82
20240605,110700,1145646250,42550,42550,42550,42550,103
20240605,110600,1141263600,42550,42500,42550,42500,2130
20240605,110500,1050733350,42550,42550,42550,42500,1372
20240605,110400,992373200,42600,42600,42600,42600,164
20240605,110300,985386800,42650,42600,42650,42600,64
20240605,110200,982660300,42600,42600,42600,42600,61
20240605,110100,980061700,42600,42600,42650,42600,56
20240605,110000,977675950,42650,42600,42650,42600,81
20240605,105900,974225250,42600,42600,42650,42600,166
20240605,105800,967153550,42650,42600,42650,42600,128
20240605,105700,961699750,42600,42600,42650,42600,109
20240605,105600,957056300,42600,42650,42650,42600,36
20240605,105500,955522150,42600,42600,42650,42600,65
20240605,105400,952752850,42600,42600,42600,42600,29
20240605,105300,951517450,42600,42650,42650,42600,40
20240605,105200,949813150,42600,42650,42650,42600,140
20240605,105100,943847600,42650,42650,42650,42650,343
20240605,105000,929218650,42600,42700,42700,42600,185
20240605,104900,921334850,42650,42700,42700,42650,28
20240605,104800,920140500,42650,42700,42700,42650,30
20240605,104700,918860250,42700,42700,42750,42700,87
20240605,104600,915144850,42700,42700,42700,42700,35
20240605,104500,913650350,42700,42650,42700,42600,139
20240605,104400,907721600,42700,42700,42700,42650,70
20240605,104300,904733850,42700,42700,42700,42700,34
20240605,104200,903282050,42700,42750,42750,42700,55
20240605,104100,900930850,42700,42600,42700,42600,336
20240605,104000,886600450,42600,42650,42650,42600,54
20240605,103900,884299900,42600,42600,42600,42600,101
20240605,103800,879997300,42600,42600,42650,42600,323
20240605,103700,866237350,42600,42600,42650,42600,67
20240605,103600,863383050,42600,42650,42650,42600,29
20240605,103500,862147450,42600,42650,42650,42600,315
20240605,103400,848728200,42600,42650,42650,42600,42
20240605,103300,846938150,42600,42600,42600,42600,82
20240605,103200,843444950,42650,42650,42650,42600,136
20240605,103100,837650050,42600,42600,42650,42600,38
20240605,103000,836031100,42600,42650,42650,42600,37
20240605,102900,834454450,42650,42750,42800,42650,215
20240605,102800,825277700,42700,42650,42700,42650,159
20240605,102700,818493150,42700,42650,42700,42650,27
20240605,102600,817341500,42650,42700,42700,42650,57
20240605,102500,814908050,42700,42700,42750,42700,36
20240605,102400,813370750,42700,42750,42800,42700,27
20240605,102300,812216700,42700,42700,42750,42650,89
20240605,102200,808415850,42650,42600,42700,42600,76
20240605,102100,805175400,42600,42600,42650,42600,178
20240605,102000,797590400,42600,42650,42700,42600,69
20240605,101900,794648650,42700,42650,42700,42600,172
20240605,101800,787313900,42600,42600,42600,42600,34
20240605,101700,785865500,42600,42650,42650,42600,31
20240605,101600,784544850,42550,42600,42600,42550,68
20240605,101500,781648500,42600,42600,42600,42550,118
20240605,101400,776622950,42600,42600,42650,42600,195
20240605,101300,768315850,42600,42650,42650,42600,60
20240605,101200,765759200,42700,42750,42750,42650,88
20240605,101100,762002800,42700,42750,42750,42700,275
20240605,101000,750259250,42800,42750,42800,42750,259
20240605,100900,739185450,42750,42550,42750,42550,617
20240605,100800,712879000,42550,42550,42550,42550,114
20240605,100700,708028300,42550,42550,42550,42550,71
20240605,100600,705007250,42550,42600,42600,42550,83
20240605,100500,701474350,42550,42550,42550,42550,55
20240605,100400,699134100,42550,42600,42600,42550,47
20240605,100300,697134200,42600,42550,42600,42550,54
20240605,100200,694835500,42550,42550,42600,42550,57
20240605,100100,692409550,42550,42500,42600,42500,167
20240605,100000,685304900,42500,42500,42550,42500,60
20240605,095900,682754400,42550,42600,42600,42550,136
20240605,095800,676967350,42550,42550,42550,42550,412
20240605,095700,659436750,42550,42550,42600,42550,149
20240605,095600,653096600,42550,42500,42550,42500,321
20240605,095500,639440050,42500,42550,42550,42500,40
20240605,095400,637739500,42550,42550,42550,42500,58
20240605,095300,635273300,42550,42550,42550,42500,138
20240605,095200,629402650,42550,42550,42550,42500,54
20240605,095100,627106700,42550,42550,42600,42550,141
20240605,095000,621107000,42500,42550,42550,42500,159
20240605,094900,614345500,42550,42550,42600,42500,448
20240605,094800,595288500,42550,42600,42600,42550,618
20240605,094700,568988250,42600,42650,42650,42600,130
20240605,094600,563445450,42650,42600,42650,42600,131
20240605,094500,557863350,42650,42650,42650,42600,62
20240605,094400,555221750,42650,42550,42650,42550,104
20240605,094300,550791850,42550,42600,42600,42550,98
20240605,094200,546618300,42700,42600,42700,42500,1769
20240605,094100,471339350,42650,42650,42650,42600,388
20240605,094000,454800200,42650,42700,42700,42650,32
20240605,093900,453435050,42650,42700,42700,42650,265
20240605,093800,442132550,42650,42650,42700,42650,222
20240605,093700,432655650,42700,42700,42700,42650,71
20240605,093600,429627400,42700,42700,42750,42700,163
20240605,093500,422667250,42700,42700,42700,42650,735
20240605,093400,391293400,42700,42650,42700,42650,161
20240605,093300,384419150,42700,42700,42700,42650,180
20240605,093200,376734900,42700,42700,42700,42650,54
20240605,093100,374430050,42650,42650,42750,42650,226
20240605,093000,364782100,42700,42800,42800,42700,640
20240605,092900,337438050,42800,42850,42850,42750,204
20240605,092800,328710600,42850,42800,42850,42800,118
20240605,092700,323660050,42800,42800,42900,42800,1036
20240605,092600,279270850,42850,42800,42850,42800,159
20240605,092500,272461450,42850,42800,42850,42800,274
20240605,092400,260732850,42850,42900,42900,42850,447
20240605,092300,241568400,42900,43100,43100,42900,30
20240605,092200,240280800,43100,42900,43200,42900,870
20240605,092100,202740450,42900,42850,42900,42850,152
20240605,092000,196226250,42850,42900,42900,42850,205
20240605,091900,187441950,42850,42850,42850,42850,30
20240605,091800,186156450,42850,42900,42900,42850,759
20240605,091700,153633100,42900,42900,42900,42850,360
20240605,091600,138201450,42850,42900,42950,42850,446
20240605,091500,119074150,42900,43000,43000,42900,487
20240605,091400,98139650,43050,43050,43050,43000,55
20240605,091300,95772500,43050,43050,43100,43050,127
20240605,091200,90305000,43050,43150,43150,43050,75
20240605,091100,87075550,43150,43200,43300,43150,273
20240605,091000,75281900,43200,43100,43250,43100,439
20240605,090900,56305950,43050,43100,43100,43050,36
20240605,090800,54755600,43100,43100,43100,43100,40
20240605,090700,53031600,43050,43100,43100,43050,201
20240605,090600,44370550,43100,43200,43200,43100,31
20240605,090500,43034100,43150,43200,43200,43150,52
20240605,090400,40788950,43300,43300,43300,43300,1
20240605,090300,40745650,43200,43150,43200,43150,20
20240605,090200,39882300,43200,43200,43200,43200,44
20240605,090100,37981500,43300,43300,43300,43300,51
20240605,090000,35773200,43100,43100,43300,43100,830