KissMeData/257720/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,205700,294830677550,43100,43100,43100,43100,69415
20240603,205600,294830677550,43100,43100,43100,43100,0
20240603,205500,294830677550,43100,43100,43100,43100,0
20240603,205400,294830677550,43100,43100,43100,43100,0
20240603,205300,294830677550,43100,43100,43100,43100,0
20240603,205200,294830677550,43100,43100,43100,43100,0
20240603,205100,294830677550,43100,43100,43100,43100,0
20240603,205000,294830677550,43100,43100,43100,43100,0
20240603,204900,294830677550,43100,43100,43100,43100,0
20240603,204800,294830677550,43100,43100,43100,43100,0
20240603,204700,294830677550,43100,43100,43100,43100,0
20240603,204600,294830677550,43100,43100,43100,43100,0
20240603,204500,294830677550,43100,43100,43100,43100,0
20240603,204400,294830677550,43100,43100,43100,43100,0
20240603,204300,294830677550,43100,43100,43100,43100,0
20240603,204200,294830677550,43100,43100,43100,43100,0
20240603,204100,294830677550,43100,43100,43100,43100,0
20240603,204000,294830677550,43100,43100,43100,43100,0
20240603,203900,294830677550,43100,43100,43100,43100,0
20240603,203800,294830677550,43100,43100,43100,43100,0
20240603,203700,294830677550,43100,43100,43100,43100,0
20240603,203600,294830677550,43100,43100,43100,43100,0
20240603,203500,294830677550,43100,43100,43100,43100,0
20240603,203400,294830677550,43100,43100,43100,43100,0
20240603,203300,294830677550,43100,43100,43100,43100,0
20240603,203200,294830677550,43100,43100,43100,43100,0
20240603,203100,294830677550,43100,43100,43100,43100,0
20240603,203000,294830677550,43100,43100,43100,43100,0
20240603,202900,294830677550,43100,43100,43100,43100,0
20240603,202800,294830677550,43100,43100,43100,43100,0
20240603,202700,294830677550,43100,43100,43100,43100,69415
20240603,202600,294830677550,43100,43100,43100,43100,0
20240603,202500,294830677550,43100,43100,43100,43100,0
20240603,202400,294830677550,43100,43100,43100,43100,0
20240603,202300,294830677550,43100,43100,43100,43100,0
20240603,202200,294830677550,43100,43100,43100,43100,0
20240603,202100,294830677550,43100,43100,43100,43100,0
20240603,202000,294830677550,43100,43100,43100,43100,0
20240603,201900,294830677550,43100,43100,43100,43100,0
20240603,201800,294830677550,43100,43100,43100,43100,0
20240603,201700,294830677550,43100,43100,43100,43100,0
20240603,201600,294830677550,43100,43100,43100,43100,0
20240603,201500,294830677550,43100,43100,43100,43100,0
20240603,201400,294830677550,43100,43100,43100,43100,0
20240603,201300,294830677550,43100,43100,43100,43100,0
20240603,201200,294830677550,43100,43100,43100,43100,0
20240603,201100,294830677550,43100,43100,43100,43100,0
20240603,201000,294830677550,43100,43100,43100,43100,0
20240603,200900,294830677550,43100,43100,43100,43100,0
20240603,200800,294830677550,43100,43100,43100,43100,0
20240603,200700,294830677550,43100,43100,43100,43100,0
20240603,200600,294830677550,43100,43100,43100,43100,0
20240603,200500,294830677550,43100,43100,43100,43100,0
20240603,200400,294830677550,43100,43100,43100,43100,0
20240603,200300,294830677550,43100,43100,43100,43100,0
20240603,200200,294830677550,43100,43100,43100,43100,0
20240603,200100,294830677550,43100,43100,43100,43100,0
20240603,200000,294830677550,43100,43100,43100,43100,0
20240603,195900,294830677550,43100,43100,43100,43100,0
20240603,195800,294830677550,43100,43100,43100,43100,0
20240603,195700,294830677550,43100,43100,43100,43100,69415
20240603,195600,294830677550,43100,43100,43100,43100,0
20240603,195500,294830677550,43100,43100,43100,43100,0
20240603,195400,294830677550,43100,43100,43100,43100,0
20240603,195300,294830677550,43100,43100,43100,43100,0
20240603,195200,294830677550,43100,43100,43100,43100,0
20240603,195100,294830677550,43100,43100,43100,43100,0
20240603,195000,294830677550,43100,43100,43100,43100,0
20240603,194900,294830677550,43100,43100,43100,43100,0
20240603,194800,294830677550,43100,43100,43100,43100,0
20240603,194700,294830677550,43100,43100,43100,43100,0
20240603,194600,294830677550,43100,43100,43100,43100,0
20240603,194500,294830677550,43100,43100,43100,43100,0
20240603,194400,294830677550,43100,43100,43100,43100,0
20240603,194300,294830677550,43100,43100,43100,43100,0
20240603,194200,294830677550,43100,43100,43100,43100,0
20240603,194100,294830677550,43100,43100,43100,43100,0
20240603,194000,294830677550,43100,43100,43100,43100,0
20240603,193900,294830677550,43100,43100,43100,43100,0
20240603,193800,294830677550,43100,43100,43100,43100,0
20240603,193700,294830677550,43100,43100,43100,43100,0
20240603,193600,294830677550,43100,43100,43100,43100,0
20240603,193500,294830677550,43100,43100,43100,43100,0
20240603,193400,294830677550,43100,43100,43100,43100,0
20240603,193300,294830677550,43100,43100,43100,43100,0
20240603,193200,294830677550,43100,43100,43100,43100,0
20240603,193100,294830677550,43100,43100,43100,43100,0
20240603,193000,294830677550,43100,43100,43100,43100,0
20240603,192900,294830677550,43100,43100,43100,43100,0
20240603,192800,294830677550,43100,43100,43100,43100,0
20240603,192700,294830677550,43100,43100,43100,43100,69415
20240603,192600,294830677550,43100,43100,43100,43100,0
20240603,192500,294830677550,43100,43100,43100,43100,0
20240603,192400,294830677550,43100,43100,43100,43100,0
20240603,192300,294830677550,43100,43100,43100,43100,0
20240603,192200,294830677550,43100,43100,43100,43100,0
20240603,192100,294830677550,43100,43100,43100,43100,0
20240603,192000,294830677550,43100,43100,43100,43100,0
20240603,191900,294830677550,43100,43100,43100,43100,0
20240603,191800,294830677550,43100,43100,43100,43100,0
20240603,191700,294830677550,43100,43100,43100,43100,0
20240603,191600,294830677550,43100,43100,43100,43100,0
20240603,191500,294830677550,43100,43100,43100,43100,0
20240603,191400,294830677550,43100,43100,43100,43100,0
20240603,191300,294830677550,43100,43100,43100,43100,0
20240603,191200,294830677550,43100,43100,43100,43100,0
20240603,191100,294830677550,43100,43100,43100,43100,0
20240603,191000,294830677550,43100,43100,43100,43100,0
20240603,190900,294830677550,43100,43100,43100,43100,0
20240603,190800,294830677550,43100,43100,43100,43100,0
20240603,190700,294830677550,43100,43100,43100,43100,0
20240603,190600,294830677550,43100,43100,43100,43100,0
20240603,190500,294830677550,43100,43100,43100,43100,0
20240603,190400,294830677550,43100,43100,43100,43100,0
20240603,190300,294830677550,43100,43100,43100,43100,0
20240603,190200,294830677550,43100,43100,43100,43100,0
20240603,190100,294830677550,43100,43100,43100,43100,0
20240603,190000,294830677550,43100,43100,43100,43100,0
20240603,185900,294830677550,43100,43100,43100,43100,0
20240603,185800,294830677550,43100,43100,43100,43100,0
20240603,185700,294830677550,43100,43100,43100,43100,69415
20240603,185600,294830677550,43100,43100,43100,43100,0
20240603,185500,294830677550,43100,43100,43100,43100,0
20240603,185400,294830677550,43100,43100,43100,43100,0
20240603,185300,294830677550,43100,43100,43100,43100,0
20240603,185200,294830677550,43100,43100,43100,43100,0
20240603,185100,294830677550,43100,43100,43100,43100,0
20240603,185000,294830677550,43100,43100,43100,43100,0
20240603,184900,294830677550,43100,43100,43100,43100,0
20240603,184800,294830677550,43100,43100,43100,43100,0
20240603,184700,294830677550,43100,43100,43100,43100,0
20240603,184600,294830677550,43100,43100,43100,43100,0
20240603,184500,294830677550,43100,43100,43100,43100,0
20240603,184400,294830677550,43100,43100,43100,43100,0
20240603,184300,294830677550,43100,43100,43100,43100,0
20240603,184200,294830677550,43100,43100,43100,43100,0
20240603,184100,294830677550,43100,43100,43100,43100,0
20240603,184000,294830677550,43100,43100,43100,43100,0
20240603,183900,294830677550,43100,43100,43100,43100,0
20240603,183800,294830677550,43100,43100,43100,43100,0
20240603,183700,294830677550,43100,43100,43100,43100,0
20240603,183600,294830677550,43100,43100,43100,43100,0
20240603,183500,294830677550,43100,43100,43100,43100,0
20240603,183400,294830677550,43100,43100,43100,43100,0
20240603,183300,294830677550,43100,43100,43100,43100,0
20240603,183200,294830677550,43100,43100,43100,43100,0
20240603,183100,294830677550,43100,43100,43100,43100,0
20240603,183000,294830677550,43100,43100,43100,43100,0
20240603,182900,294830677550,43100,43100,43100,43100,0
20240603,182800,294830677550,43100,43100,43100,43100,0
20240603,182700,294830677550,43100,43100,43100,43100,69415
20240603,182600,294830677550,43100,43100,43100,43100,0
20240603,182500,294830677550,43100,43100,43100,43100,0
20240603,182400,294830677550,43100,43100,43100,43100,0
20240603,182300,294830677550,43100,43100,43100,43100,0
20240603,182200,294830677550,43100,43100,43100,43100,0
20240603,182100,294830677550,43100,43100,43100,43100,0
20240603,182000,294830677550,43100,43100,43100,43100,0
20240603,181900,294830677550,43100,43100,43100,43100,0
20240603,181800,294830677550,43100,43100,43100,43100,0
20240603,181700,294830677550,43100,43100,43100,43100,0
20240603,181600,294830677550,43100,43100,43100,43100,0
20240603,181500,294830677550,43100,43100,43100,43100,0
20240603,181400,294830677550,43100,43100,43100,43100,0
20240603,181300,294830677550,43100,43100,43100,43100,0
20240603,181200,294830677550,43100,43100,43100,43100,0
20240603,181100,294830677550,43100,43100,43100,43100,0
20240603,181000,294830677550,43100,43100,43100,43100,0
20240603,180900,294830677550,43100,43100,43100,43100,0
20240603,180800,294830677550,43100,43100,43100,43100,0
20240603,180700,294830677550,43100,43100,43100,43100,0
20240603,180600,294830677550,43100,43100,43100,43100,0
20240603,180500,294830677550,43100,43100,43100,43100,0
20240603,180400,294830677550,43100,43100,43100,43100,0
20240603,180300,294830677550,43100,43100,43100,43100,0
20240603,180200,294830677550,43100,43100,43100,43100,0
20240603,180100,294830677550,43100,43100,43100,43100,0
20240603,180000,294830677550,43100,43100,43100,43100,0
20240603,175900,294830677550,43100,43100,43100,43100,0
20240603,175800,294830677550,43100,43100,43100,43100,0
20240603,175700,294830677550,43100,43100,43100,43100,69415
20240603,175600,294830677550,43100,43100,43100,43100,0
20240603,175500,294830677550,43100,43100,43100,43100,0
20240603,175400,294830677550,43100,43100,43100,43100,0
20240603,175300,294830677550,43100,43100,43100,43100,0
20240603,175200,294830677550,43100,43100,43100,43100,0
20240603,175100,294830677550,43100,43100,43100,43100,0
20240603,175000,294830677550,43100,43100,43100,43100,0
20240603,174900,294830677550,43100,43100,43100,43100,0
20240603,174800,294830677550,43100,43100,43100,43100,0
20240603,174700,294830677550,43100,43100,43100,43100,0
20240603,174600,294830677550,43100,43100,43100,43100,0
20240603,174500,294830677550,43100,43100,43100,43100,0
20240603,174400,294830677550,43100,43100,43100,43100,0
20240603,174300,294830677550,43100,43100,43100,43100,0
20240603,174200,294830677550,43100,43100,43100,43100,0
20240603,174100,294830677550,43100,43100,43100,43100,0
20240603,174000,294830677550,43100,43100,43100,43100,0
20240603,173900,294830677550,43100,43100,43100,43100,0
20240603,173800,294830677550,43100,43100,43100,43100,0
20240603,173700,294830677550,43100,43100,43100,43100,0
20240603,173600,294830677550,43100,43100,43100,43100,0
20240603,173500,294830677550,43100,43100,43100,43100,0
20240603,173400,294830677550,43100,43100,43100,43100,0
20240603,173300,294830677550,43100,43100,43100,43100,0
20240603,173200,294830677550,43100,43100,43100,43100,0
20240603,173100,294830677550,43100,43100,43100,43100,0
20240603,173000,294830677550,43100,43100,43100,43100,0
20240603,172900,294830677550,43100,43100,43100,43100,0
20240603,172800,294830677550,43100,43100,43100,43100,0
20240603,172700,294830677550,43100,43100,43100,43100,69415
20240603,172600,294830677550,43100,43100,43100,43100,0
20240603,172500,294830677550,43100,43100,43100,43100,0
20240603,172400,294830677550,43100,43100,43100,43100,0
20240603,172300,294830677550,43100,43100,43100,43100,0
20240603,172200,294830677550,43100,43100,43100,43100,0
20240603,172100,294830677550,43100,43100,43100,43100,0
20240603,172000,294830677550,43100,43100,43100,43100,0
20240603,171900,294830677550,43100,43100,43100,43100,0
20240603,171800,294830677550,43100,43100,43100,43100,0
20240603,171700,294830677550,43100,43100,43100,43100,0
20240603,171600,294830677550,43100,43100,43100,43100,0
20240603,171500,294830677550,43100,43100,43100,43100,0
20240603,171400,294830677550,43100,43100,43100,43100,0
20240603,171300,294830677550,43100,43100,43100,43100,0
20240603,171200,294830677550,43100,43100,43100,43100,0
20240603,171100,294830677550,43100,43100,43100,43100,0
20240603,171000,294830677550,43100,43100,43100,43100,0
20240603,170900,294830677550,43100,43100,43100,43100,0
20240603,170800,294830677550,43100,43100,43100,43100,0
20240603,170700,294830677550,43100,43100,43100,43100,0
20240603,170600,294830677550,43100,43100,43100,43100,0
20240603,170500,294830677550,43100,43100,43100,43100,0
20240603,170400,294830677550,43100,43100,43100,43100,0
20240603,170300,294830677550,43100,43100,43100,43100,0
20240603,170200,294830677550,43100,43100,43100,43100,0
20240603,170100,294830677550,43100,43100,43100,43100,0
20240603,170000,294830677550,43100,43100,43100,43100,0
20240603,165900,294830677550,43100,43100,43100,43100,0
20240603,165800,294830677550,43100,43100,43100,43100,0
20240603,165700,294830677550,43100,43100,43100,43100,69415
20240603,165600,294830677550,43100,43100,43100,43100,0
20240603,165500,294830677550,43100,43100,43100,43100,0
20240603,165400,294830677550,43100,43100,43100,43100,0
20240603,165300,294830677550,43100,43100,43100,43100,0
20240603,165200,294830677550,43100,43100,43100,43100,0
20240603,165100,294830677550,43100,43100,43100,43100,0
20240603,165000,294830677550,43100,43100,43100,43100,0
20240603,164900,294830677550,43100,43100,43100,43100,0
20240603,164800,294830677550,43100,43100,43100,43100,0
20240603,164700,294830677550,43100,43100,43100,43100,0
20240603,164600,294830677550,43100,43100,43100,43100,0
20240603,164500,294830677550,43100,43100,43100,43100,0
20240603,164400,294830677550,43100,43100,43100,43100,0
20240603,164300,294830677550,43100,43100,43100,43100,0
20240603,164200,294830677550,43100,43100,43100,43100,0
20240603,164100,294830677550,43100,43100,43100,43100,0
20240603,164000,294830677550,43100,43100,43100,43100,0
20240603,163900,294830677550,43100,43100,43100,43100,0
20240603,163800,294830677550,43100,43100,43100,43100,0
20240603,163700,294830677550,43100,43100,43100,43100,0
20240603,163600,294830677550,43100,43100,43100,43100,0
20240603,163500,294830677550,43100,43100,43100,43100,0
20240603,163400,294830677550,43100,43100,43100,43100,0
20240603,163300,294830677550,43100,43100,43100,43100,0
20240603,163200,294830677550,43100,43100,43100,43100,0
20240603,163100,294830677550,43100,43100,43100,43100,0
20240603,163000,294830677550,43100,43100,43100,43100,0
20240603,162900,294830677550,43100,43100,43100,43100,0
20240603,162800,294830677550,43100,43100,43100,43100,0
20240603,162700,294830677550,43100,43100,43100,43100,69415
20240603,162600,294830677550,43100,43100,43100,43100,0
20240603,162500,294830677550,43100,43100,43100,43100,0
20240603,162400,294830677550,43100,43100,43100,43100,0
20240603,162300,294830677550,43100,43100,43100,43100,0
20240603,162200,294830677550,43100,43100,43100,43100,0
20240603,162100,294830677550,43100,43100,43100,43100,0
20240603,162000,294830677550,43100,43100,43100,43100,0
20240603,161900,294830677550,43100,43100,43100,43100,0
20240603,161800,294830677550,43100,43100,43100,43100,0
20240603,161700,294830677550,43100,43100,43100,43100,0
20240603,161600,294830677550,43100,43100,43100,43100,0
20240603,161500,294830677550,43100,43100,43100,43100,0
20240603,161400,294830677550,43100,43100,43100,43100,0
20240603,161300,294830677550,43100,43100,43100,43100,0
20240603,161200,294830677550,43100,43100,43100,43100,0
20240603,161100,294830677550,43100,43100,43100,43100,0
20240603,161000,294830677550,43100,43100,43100,43100,0
20240603,160900,294830677550,43100,43100,43100,43100,0
20240603,160800,294830677550,43100,43100,43100,43100,0
20240603,160700,294830677550,43100,43100,43100,43100,0
20240603,160600,294830677550,43100,43100,43100,43100,0
20240603,160500,294830677550,43100,43100,43100,43100,0
20240603,160400,294830677550,43100,43100,43100,43100,0
20240603,160300,294830677550,43100,43100,43100,43100,0
20240603,160200,294830677550,43100,43100,43100,43100,0
20240603,160100,294830677550,43100,43100,43100,43100,0
20240603,160000,294830677550,43100,43100,43100,43100,0
20240603,155900,294830677550,43100,43100,43100,43100,0
20240603,155800,294830677550,43100,43100,43100,43100,0
20240603,155700,294830677550,43100,43100,43100,43100,69415
20240603,155600,294830677550,43100,43100,43100,43100,0
20240603,155500,294830677550,43100,43100,43100,43100,0
20240603,155400,294830677550,43100,43100,43100,43100,0
20240603,155300,294830677550,43100,43100,43100,43100,0
20240603,155200,294830677550,43100,43100,43100,43100,0
20240603,155100,294830677550,43100,43100,43100,43100,0
20240603,155000,294830677550,43100,43100,43100,43100,0
20240603,154900,294830677550,43100,43100,43100,43100,0
20240603,154800,294830677550,43100,43100,43100,43100,0
20240603,154700,294830677550,43100,43100,43100,43100,0
20240603,154600,294830677550,43100,43100,43100,43100,0
20240603,154500,294830677550,43100,43100,43100,43100,0
20240603,154400,294830677550,43100,43100,43100,43100,0
20240603,154300,294830677550,43100,43100,43100,43100,0
20240603,154200,294830677550,43100,43100,43100,43100,0
20240603,154100,294830677550,43100,43100,43100,43100,0
20240603,154000,294830677550,43100,43100,43100,43100,0
20240603,153900,294830677550,43100,43100,43100,43100,0
20240603,153800,294830677550,43100,43100,43100,43100,0
20240603,153700,294830677550,43100,43100,43100,43100,0
20240603,153600,294830677550,43100,43100,43100,43100,0
20240603,153500,294830677550,43100,43100,43100,43100,0
20240603,153400,294830677550,43100,43100,43100,43100,0
20240603,153300,294830677550,43100,43100,43100,43100,0
20240603,153200,294830677550,43100,43100,43100,43100,0
20240603,153100,294830677550,43100,43100,43100,43100,0
20240603,153000,294830677550,43100,43100,43100,43100,69415
20240603,152900,291838891050,43000,43000,43000,43000,0
20240603,152800,291838891050,43000,43000,43000,43000,0
20240603,152700,291838891050,43000,43000,43000,43000,0
20240603,152600,291838891050,43000,43000,43000,43000,0
20240603,152500,291838891050,43000,43000,43000,43000,0
20240603,152400,291838891050,43000,43000,43000,43000,0
20240603,152300,291838891050,43000,43000,43000,43000,0
20240603,152200,291838891050,43000,43000,43000,43000,0
20240603,152100,291838891050,43000,43000,43000,43000,0
20240603,152000,291838891050,43000,43000,43000,43000,0
20240603,151900,291838891050,43000,42950,43200,42900,22078
20240603,151800,290889244600,43000,42850,43100,42850,21095
20240603,151700,289982958050,42850,42950,42950,42850,11471
20240603,151600,289490899450,43000,42750,43000,42700,18397
20240603,151500,288702116100,42750,42900,42900,42700,9589
20240603,151400,288291873850,42800,42550,42900,42550,17422
20240603,151300,287547085250,42550,42600,42650,42250,31580
20240603,151200,286207325400,42600,43050,43050,42450,53852
20240603,151100,283911307650,43000,43200,43250,42900,46034
20240603,151000,281931059600,43200,43200,43250,43100,16221
20240603,150900,281231125900,43200,43350,43450,43150,18070
20240603,150800,280449265000,43350,43700,43700,43300,13706
20240603,150700,279852859650,43750,43350,43750,43350,19921
20240603,150600,278985156800,43400,43350,43400,43000,25578
20240603,150500,277880437600,43400,43250,43500,43200,24322
20240603,150400,276824666950,43150,43150,43250,43050,17158
20240603,150300,276083818200,43100,43300,43400,42950,40212
20240603,150200,274349296450,43300,43950,44000,43100,65384
20240603,150100,271502794850,43950,43850,44000,43700,50041
20240603,150000,269305929700,43850,43800,43950,43700,29189
20240603,145900,268025534550,43800,43400,44000,43350,80208
20240603,145800,264512067250,43400,43250,43400,43200,8117
20240603,145700,264160504200,43300,43400,43400,43250,7248
20240603,145600,263846486100,43300,43250,43400,43200,12488
20240603,145500,263305784900,43250,43200,43250,43100,12433
20240603,145400,262768845300,43200,43400,43450,42950,30780
20240603,145300,261439597750,43400,43350,43550,43150,23604
20240603,145200,260416400000,43450,43600,43750,43350,38936
20240603,145100,258719222250,43550,43450,43600,43400,22442
20240603,145000,257743510050,43450,43350,43500,43350,34918
20240603,144900,256226622100,43400,43200,43400,43150,37399
20240603,144800,254607112000,43200,43100,43250,43050,14178
20240603,144700,253994821050,43100,43050,43150,43000,5196
20240603,144600,253770879450,43000,43000,43100,43000,3528
20240603,144500,253619082750,43000,43250,43300,42950,18469
20240603,144400,252821497500,43250,43050,43250,43050,17752
20240603,144300,252055905900,43050,42850,43050,42850,9993
20240603,144200,251626210950,42900,42950,42950,42750,3725
20240603,144100,251466457250,42900,42850,43050,42850,8534
20240603,144000,251099886900,42850,43050,43050,42850,5488
20240603,143900,250864376200,43050,42700,43050,42650,9504
20240603,143800,250457133100,42700,42600,42750,42550,9684
20240603,143700,250044606300,42600,42700,42750,42600,7149
20240603,143600,249739681950,42650,42700,42750,42650,8359
20240603,143500,249382889500,42700,42900,43000,42700,6226
20240603,143400,249116243700,42900,42750,43000,42750,7562
20240603,143300,248791751400,42750,42750,42900,42700,9528
20240603,143200,248384035700,42750,42900,42900,42750,5665
20240603,143100,248141582900,42850,43000,43050,42850,14533
20240603,143000,247518062200,43050,43150,43150,42900,9646
20240603,142900,247103000150,43150,42950,43200,42950,25357
20240603,142800,246010559150,42950,42750,42950,42750,8563
20240603,142700,245643354650,42750,42950,42950,42750,3987
20240603,142600,245472552300,42900,42800,42950,42800,4856
20240603,142500,245264372250,42800,42650,42950,42650,7406
20240603,142400,244947170350,42750,42650,42750,42550,7752
20240603,142300,244616723200,42650,42650,42750,42600,5851
20240603,142200,244366916650,42650,42850,42850,42600,32207
20240603,142100,242990342950,42850,42850,42950,42850,3961
20240603,142000,242820538300,42850,42900,43000,42800,9135
20240603,141900,242428789000,42900,42900,43050,42850,16278
20240603,141800,241729732300,42850,43100,43100,42850,9771
20240603,141700,241310028350,43050,43050,43100,42950,7028
20240603,141600,241007472600,43000,42750,43000,42750,9073
20240603,141500,240617715200,42750,42800,42950,42700,12334
20240603,141400,240089341850,42750,43000,43000,42750,8087
20240603,141300,239742809500,42950,42850,43200,42800,22576
20240603,141200,238770824150,42850,42900,43000,42700,19579
20240603,141100,237931605350,42900,43150,43300,42850,28405
20240603,141000,236707039650,43150,43150,43300,43000,44279
20240603,140900,234795663650,43150,42950,43150,42950,39959
20240603,140800,233075785350,42950,42750,42950,42750,12619
20240603,140700,232534831750,42750,42800,42800,42650,4084
20240603,140600,232360298150,42750,42550,42850,42550,15565
20240603,140500,231696106150,42600,42600,42650,42550,4618
20240603,140400,231499455800,42600,42500,42650,42500,4055
20240603,140300,231326772300,42500,42500,42650,42450,5326
20240603,140200,231100233450,42500,42650,42700,42300,9859
20240603,140100,230681360050,42650,42750,42950,42650,15356
20240603,140000,230023177100,42800,42750,42800,42650,5861
20240603,135900,229772827950,42750,42700,42750,42650,6879
20240603,135800,229478996400,42650,42600,42700,42550,7812
20240603,135700,229145912350,42650,42450,42700,42400,4167
20240603,135600,228968606200,42450,42600,42700,42400,5854
20240603,135500,228719771850,42600,42400,42800,42350,14411
20240603,135400,228105153750,42400,42200,42500,42150,10150
20240603,135300,227675369200,42200,42550,42600,42050,21992
20240603,135200,226745229100,42550,42450,42700,42400,15197
20240603,135100,226099023800,42550,42750,42750,42450,16013
20240603,135000,225417684500,42750,42850,43050,42600,28059
20240603,134900,224215141000,42850,43000,43050,42550,18494
20240603,134800,223423217600,42950,43000,43150,42800,48016
20240603,134700,221358312300,42950,42600,43100,42600,62327
20240603,134600,218685987000,42550,42650,42700,42550,20205
20240603,134500,217824446950,42650,42400,42650,42400,26706
20240603,134400,216688488450,42400,42450,42450,42400,3440
20240603,134300,216542531000,42450,42300,42450,42300,4916
20240603,134200,216334039900,42350,42500,42500,42200,10419
20240603,134100,215892320050,42500,42450,42500,42400,9585
20240603,134000,215485247350,42450,42150,42450,42150,35636
20240603,133900,213977219600,42150,42250,42250,42150,6468
20240603,133800,213704399850,42250,42200,42250,42100,9843
20240603,133700,213289328400,42200,42300,42300,42150,5632
20240603,133600,213051672750,42300,42050,42300,42050,7268
20240603,133500,212745250050,42050,42400,42400,42050,12953
20240603,133400,212198690000,42350,42300,42450,42150,10930
20240603,133300,211735994900,42300,42200,42500,42200,29134
20240603,133200,210499446200,42350,42100,42350,42100,26974
20240603,133100,209360782000,42100,42050,42100,42000,5029
20240603,133000,209149270600,42050,41900,42050,41900,4777
20240603,132900,208948851100,41900,41950,42000,41850,5509
20240603,132800,208718022000,41900,42100,42150,41850,8540
20240603,132700,208359309950,42100,42050,42250,42050,12558
20240603,132600,207829892000,42050,41800,42150,41750,14587
20240603,132500,207217360300,41700,42400,42400,41700,25990
20240603,132400,206121830250,42400,42050,42400,42000,54740
20240603,132300,203813783500,42050,41650,42050,41600,26192
20240603,132200,202716327900,41600,41600,41700,41500,7446
20240603,132100,202406431200,41600,41450,41650,41450,7125
20240603,132000,202110139950,41450,41500,41550,41450,4544
20240603,131900,201921615400,41500,41350,41500,41300,3299
20240603,131800,201785073950,41350,41500,41550,41350,4720
20240603,131700,201589596550,41500,41500,41550,41350,4613
20240603,131600,201398383750,41400,41450,41550,41400,5886
20240603,131500,201154248300,41450,41200,41450,41200,5284
20240603,131400,200935950600,41250,41050,41350,41000,5644
20240603,131300,200703963250,41050,41100,41100,41050,1825
20240603,131200,200629027050,41100,41100,41150,41050,1908
20240603,131100,200550649750,41100,41100,41150,41100,1654
20240603,131000,200482640750,41050,41050,41100,41000,2778
20240603,130900,200368663900,41050,41000,41100,40950,3282
20240603,130800,200234017250,41050,41050,41150,40950,3038
20240603,130700,200109210250,41050,41050,41050,40950,3594
20240603,130600,199961781350,41050,41050,41100,41000,1934
20240603,130500,199882408950,41000,41050,41100,40900,4147
20240603,130400,199712400900,41000,40900,41050,40900,3901
20240603,130300,199552572150,40950,40950,40950,40850,4367
20240603,130200,199373913150,40950,40900,41050,40900,6098
20240603,130100,199124069250,40900,41100,41100,40850,9855
20240603,130000,198720471050,41100,41300,41300,41100,6501
20240603,125900,198452764300,41250,41200,41350,41200,3325
20240603,125800,198315434950,41200,41350,41400,41100,8435
20240603,125700,197967696250,41350,41350,41400,41350,2462
20240603,125600,197865821800,41350,41300,41450,41250,4221
20240603,125500,197691369650,41300,41450,41500,41300,3887
20240603,125400,197530405450,41500,41650,41650,41450,3516
20240603,125300,197384310150,41650,41550,41650,41500,5721
20240603,125200,197146461050,41500,41250,41600,41250,4354
20240603,125100,196965927650,41300,41300,41350,41200,3745
20240603,125000,196811321100,41300,41400,41400,41100,9963
20240603,124900,196400552950,41450,41450,41500,41400,5892
20240603,124800,196156390650,41400,41450,41550,41400,3626
20240603,124700,196006132200,41500,41450,41650,41200,23588
20240603,124600,195031308150,41450,41750,41800,41450,3156
20240603,124500,194900022400,41750,41750,41800,41700,3494
20240603,124400,194754110250,41750,41350,41850,41350,19615
20240603,124300,193937329150,41350,41600,41700,41350,10572
20240603,124200,193498292050,41600,41900,41950,41550,7625
20240603,124100,193179884700,41900,42000,42000,41850,10781
20240603,124000,192727587600,42000,41650,42000,41600,7716
20240603,123900,192405046900,41600,42000,42050,41600,20037
20240603,123800,191567210250,42000,41950,42100,41900,22297
20240603,123700,190630646850,41950,41950,42050,41800,19508
20240603,123600,189812650200,41950,41850,42050,41700,41347
20240603,123500,188080934100,41900,41450,41900,41300,21732
20240603,123400,187175901000,41400,41550,41600,41400,18166
20240603,123300,186421698300,41500,41200,41600,41200,18396
20240603,123200,185659680100,41150,41100,41150,41000,4105
20240603,123100,185491016050,41100,41200,41300,41050,4095
20240603,123000,185322390750,41250,41000,41300,40950,10060
20240603,122900,184907653750,41000,41050,41050,40900,4594
20240603,122800,184719296050,41050,41100,41150,41050,3524
20240603,122700,184574421250,41150,41100,41200,41000,6147
20240603,122600,184321520800,41150,40850,41200,40850,8291
20240603,122500,183980673050,40900,40900,40950,40850,2954
20240603,122400,183859823750,40950,40750,40950,40750,2743
20240603,122300,183747574500,40750,40800,40850,40600,5485
20240603,122200,183524274200,40750,40900,41000,40700,8492
20240603,122100,183177357550,41000,40900,41000,40850,5623
20240603,122000,182947306000,40900,41050,41050,40850,8039
20240603,121900,182618099100,41000,41000,41050,40900,4210
20240603,121800,182445500050,40950,40950,41000,40700,8574
20240603,121700,182095597550,40950,40750,41000,40700,5260
20240603,121600,181880820100,40750,40750,40900,40750,3259
20240603,121500,181747898900,40900,41100,41150,40650,11950
20240603,121400,181259266600,41150,41200,41200,41050,4397
20240603,121300,181078375400,41150,41350,41450,41000,15536
20240603,121200,180437603900,41400,41150,41400,41100,16638
20240603,121100,179750452500,41200,41050,41200,40700,11116
20240603,121000,179295112000,41050,41100,41200,41000,14700
20240603,120900,178690414750,41100,41000,41100,40950,10612
20240603,120800,178255414100,41000,40950,41000,40900,6296
20240603,120700,177997602250,40900,40850,40950,40850,12541
20240603,120600,177484366400,40900,40700,40900,40600,11448
20240603,120500,177017951850,40700,40650,40750,40600,9729
20240603,120400,176622028850,40600,40550,40650,40550,5558
20240603,120300,176396484000,40550,40550,40550,40500,4700
20240603,120200,176206058700,40500,40550,40600,40500,7581
20240603,120100,175898637100,40550,40350,40600,40300,12368
20240603,120000,175397584550,40350,40250,40350,40200,7586
20240603,115900,175091914350,40300,40250,40300,40200,3758
20240603,115800,174940723800,40300,40350,40400,40250,5288
20240603,115700,174727479800,40350,40400,40500,40350,11204
20240603,115600,174274710400,40400,40300,40400,40300,3379
20240603,115500,174138373350,40300,40200,40350,40200,4661
20240603,115400,173950699750,40250,40150,40300,40150,3338
20240603,115300,173816468750,40150,40100,40150,40050,2588
20240603,115200,173712650200,40050,40050,40150,40050,2069
20240603,115100,173629729350,40050,40100,40200,40050,5380
20240603,115000,173413845150,40100,40050,40150,40000,3918
20240603,114900,173256800650,40050,40000,40050,39950,3340
20240603,114800,173123213250,40000,40000,40000,39950,2211
20240603,114700,173034829550,40000,40000,40000,39950,2123
20240603,114600,172949976300,40000,40050,40100,39900,8740
20240603,114500,172600502000,40100,40150,40250,40100,8129
20240603,114400,172273863700,40150,40200,40200,40100,2591
20240603,114300,172169814500,40200,40200,40200,40150,2641
20240603,114200,172063692250,40200,40100,40200,40050,2395
20240603,114100,171967638000,40050,40000,40050,40000,2085
20240603,114000,171884191750,40050,39950,40100,39950,3692
20240603,113900,171736504050,40000,40000,40050,39950,6679
20240603,113800,171469370150,40000,40100,40150,40000,3544
20240603,113700,171327238350,40150,40050,40150,40000,2244
20240603,113600,171237295650,40050,40000,40050,40000,2781
20240603,113500,171125948500,40000,39900,40000,39850,3642
20240603,113400,170980360000,39900,39800,39950,39800,1675
20240603,113300,170913580150,39750,39850,39950,39700,10070
20240603,113200,170512855600,39850,39950,40000,39850,6296
20240603,113100,170261628550,39900,40000,40050,39900,3834
20240603,113000,170108254850,40000,40150,40200,39950,8011
20240603,112900,169787508900,40050,40000,40100,39950,6680
20240603,112800,169520158900,40000,40150,40150,39950,19083
20240603,112700,168755993400,40150,40200,40200,40050,4029
20240603,112600,168594465750,40100,40000,40200,40000,3133
20240603,112500,168468863400,40050,40000,40050,39950,3340
20240603,112400,168335266450,40000,40000,40050,39900,3470
20240603,112300,168196611450,40000,40100,40100,39900,5496
20240603,112200,167976799850,40100,40000,40100,40000,2587
20240603,112100,167873222550,40000,39900,40100,39900,4394
20240603,112000,167697448350,40000,39850,40000,39800,5484
20240603,111900,167478730550,39900,40100,40150,39850,9570
20240603,111800,167095796350,40150,40150,40150,40050,3746
20240603,111700,166945552550,40100,40200,40250,40100,5871
20240603,111600,166709646350,40200,40250,40250,40100,6075
20240603,111500,166465576400,40300,40400,40450,40250,4346
20240603,111400,166290173850,40350,40300,40400,40250,6653
20240603,111300,166021853800,40350,40250,40400,40250,4305
20240603,111200,165848158150,40250,40300,40350,40150,5583
20240603,111100,165623411850,40300,40250,40350,40200,7893
20240603,111000,165305663350,40250,40100,40250,40100,10826
20240603,110900,164871023250,40100,40050,40100,40000,1928
20240603,110800,164793822950,40000,39700,40100,39700,6496
20240603,110700,164534033600,39700,39900,39950,39600,18711
20240603,110600,163790476250,39950,40000,40100,39850,10392
20240603,110500,163375387200,40050,39950,40100,39900,4065
20240603,110400,163212675450,39950,40000,40050,39900,10417
20240603,110300,162796678750,40050,39900,40050,39900,4068
20240603,110200,162634023700,39900,40050,40050,39850,14938
20240603,110100,162037345200,40050,40100,40100,40000,5653
20240603,110000,161811153100,40000,40400,40400,40000,12713
20240603,105900,161299978000,40400,40150,40400,40100,6278
20240603,105800,161047111050,40200,40000,40200,39900,4979
20240603,105700,160847849750,40050,40150,40200,39900,29071
20240603,105600,159682987250,40150,40250,40300,40100,5529
20240603,105500,159460758250,40250,40200,40300,40200,5547
20240603,105400,159237425350,40200,40300,40300,40100,8820
20240603,105300,158882931950,40300,40250,40300,40100,5001
20240603,105200,158681814900,40250,40100,40250,40050,7277
20240603,105100,158389616150,40100,39750,40150,39750,7216
20240603,105000,158101363850,39750,40200,40350,39700,20642
20240603,104900,157277266300,40350,39600,40400,39550,20543
20240603,104800,156456582900,39550,40000,40050,39550,37853
20240603,104700,154949999700,40000,40150,40200,40000,17083
20240603,104600,154265703000,40150,40400,40400,40050,53192
20240603,104500,152127393850,40350,40500,40500,40350,12292
20240603,104400,151630906900,40450,40700,40700,40450,18097
20240603,104300,150896971450,40700,40700,40750,40600,6622
20240603,104200,150627602700,40700,40550,40750,40550,6560
20240603,104100,150360827350,40550,40650,40750,40550,6822
20240603,104000,150083544250,40650,40850,40850,40600,9369
20240603,103900,149702193000,40850,40750,40850,40650,8971
20240603,103800,149336749650,40800,40850,40900,40700,16764
20240603,103700,148652425750,40850,40650,40850,40650,7120
20240603,103600,148362319850,40700,40550,40750,40450,8682
20240603,103500,148009845300,40550,40500,40600,40350,16556
20240603,103400,147339909950,40450,40500,40700,40400,28302
20240603,103300,146194508750,40500,40800,40950,40500,23741
20240603,103200,145227796750,40850,40800,40950,40750,22935
20240603,103100,144291600450,40750,40850,40900,40700,14556
20240603,103000,143697897550,40850,40850,40850,40650,19908
20240603,102900,142886495650,40850,41150,41200,40800,24277
20240603,102800,141892506300,41100,41400,41450,41000,48847
20240603,102700,139881794650,41400,41550,41550,41400,13131
20240603,102600,139337025950,41500,41700,41800,41400,22600
20240603,102500,138398782300,41650,41850,41950,41550,15813
20240603,102400,137739485850,41900,42050,42100,41800,6747
20240603,102300,137456433200,42100,41800,42100,41800,10010
20240603,102200,137035910800,41700,41950,42000,41700,4367
20240603,102100,136853053000,42000,41700,42000,41600,8117
20240603,102000,136514029950,41600,42000,42050,41600,11454
20240603,101900,136034938350,42000,41800,42000,41750,10985
20240603,101800,135574907000,41800,41750,41800,41550,19132
20240603,101700,134778259500,41750,41600,41800,41600,6465
20240603,101600,134508826700,41600,41500,41650,41500,4808
20240603,101500,134308905550,41650,41450,41700,41400,13573
20240603,101400,133745685000,41400,41450,41600,41400,15645
20240603,101300,133096130950,41450,41600,41650,41400,28749
20240603,101200,131902332700,41600,41600,41700,41600,8292
20240603,101100,131557190650,41600,41800,42000,41600,10166
20240603,101000,131132729450,41750,41750,41850,41550,35576
20240603,100900,129650513300,41700,42200,42250,41700,20330
20240603,100800,128798259750,42250,41950,42250,41900,9685
20240603,100700,128391011650,41950,41850,42100,41800,11097
20240603,100600,127925572050,41800,42050,42050,41800,20571
20240603,100500,127063681350,42050,42100,42150,41950,15849
20240603,100400,126398001800,42150,42000,42250,42000,10653
20240603,100300,125949613950,42050,42250,42350,41900,20557
20240603,100200,125084849350,42250,42350,42600,42100,25600
20240603,100100,123998938050,42300,41850,42500,41850,43897
20240603,100000,122142558550,41850,42250,42300,41700,49826
20240603,095900,120048434250,42300,42750,42750,41500,80572
20240603,095800,116661566050,42700,42600,43250,42400,59668
20240603,095700,114104899050,42700,43650,43700,42300,108141
20240603,095600,109464946500,43650,43700,43750,43650,20724
20240603,095500,108559654750,43700,43700,43800,43650,23409
20240603,095400,107536836700,43750,43450,43850,43400,42553
20240603,095300,105677144750,43450,43700,43900,43450,94979
20240603,095200,101517250300,43700,43700,43800,43300,61012
20240603,095100,98860646550,43750,43550,43800,43500,88007
20240603,095000,95011562900,43450,43000,43750,42950,118638
20240603,094900,89864785600,43100,43200,43400,42750,78233
20240603,094800,86497421050,43200,42250,43200,42250,167337
20240603,094700,79338708350,42250,41900,42400,41850,23482
20240603,094600,78348673650,41950,42000,42050,41800,21217
20240603,094500,77459043650,42000,41850,42100,41700,19008
20240603,094400,76662605400,41850,41800,42200,41700,39687
20240603,094300,74997183750,41850,41550,41950,41300,35594
20240603,094200,73519564200,41500,41650,41900,41500,20577
20240603,094100,72661396950,41650,41750,41800,41550,29421
20240603,094000,71436001000,41650,41950,41950,41500,39886
20240603,093900,69774108200,41950,42050,42400,41750,33431
20240603,093800,68366490950,42050,41950,42400,41900,30897
20240603,093700,67064436300,42000,42450,42450,41650,57005
20240603,093600,64671344700,42350,42500,42650,42100,89973
20240603,093500,60851997850,42450,41800,42500,41700,78958
20240603,093400,57519243000,41800,41900,42100,41650,61069
20240603,093300,54962080900,41900,41700,42200,41300,84978
20240603,093200,51417481100,41850,41700,42500,41400,150769
20240603,093100,45095742900,41700,40750,41800,40700,137042
20240603,093000,39429512300,40750,40950,41000,40650,16986
20240603,092900,38736113000,40850,40500,41000,40450,44996
20240603,092800,36900628650,40450,40500,40550,40400,12399
20240603,092700,36398753800,40500,40350,40500,40300,17113
20240603,092600,35707182750,40350,40300,40400,40200,8537
20240603,092500,35363224950,40300,40200,40400,40150,14123
20240603,092400,34793944050,40200,40750,40750,40050,33312
20240603,092300,33447929500,40800,39800,40800,39750,77161
20240603,092200,30328134050,39800,39650,39800,39600,9795
20240603,092100,29939324650,39700,39850,39950,39650,11147
20240603,092000,29495725550,39900,40050,40200,39900,30870
20240603,091900,28258728500,40050,40000,40150,39850,31567
20240603,091800,26995235050,40000,39400,40000,39350,28835
20240603,091700,25848408400,39400,39100,39450,39100,11211
20240603,091600,25407700650,39100,38800,39250,38800,12416
20240603,091500,24923653450,38800,39050,39100,38800,12525
20240603,091400,24436200700,39100,38850,39150,38600,12637
20240603,091300,23944543050,38850,38950,39150,38600,40092
20240603,091200,22385057300,39000,39350,39400,39000,21611
20240603,091100,21539783150,39400,39400,39600,39300,11358
20240603,091000,21092027350,39400,39850,39850,39350,23292
20240603,090900,20169259500,39750,39650,40150,39450,31507
20240603,090800,18912662400,39600,39550,39750,39400,14572
20240603,090700,18336090050,39550,39750,39850,39400,18333
20240603,090600,17609263050,39800,38950,39800,38900,16805
20240603,090500,16947379450,38950,39350,39450,38900,33848
20240603,090400,15621990300,39200,40200,40200,39100,33635
20240603,090300,14292293600,40200,40450,40550,39700,59708
20240603,090200,11892834550,40300,39750,40450,39450,101544
20240603,090100,7807601950,39750,39550,40050,39200,66499
20240603,090000,5166632950,39600,40050,40200,39000,128863