KissMeData/361610/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,212500,12894390400,43350,43350,43350,43350,13413
20240605,212400,12894390400,43350,43350,43350,43350,0
20240605,212300,12894390400,43350,43350,43350,43350,0
20240605,212200,12894390400,43350,43350,43350,43350,0
20240605,212100,12894390400,43350,43350,43350,43350,0
20240605,212000,12894390400,43350,43350,43350,43350,0
20240605,211900,12894390400,43350,43350,43350,43350,0
20240605,211800,12894390400,43350,43350,43350,43350,0
20240605,211700,12894390400,43350,43350,43350,43350,0
20240605,211600,12894390400,43350,43350,43350,43350,0
20240605,211500,12894390400,43350,43350,43350,43350,0
20240605,211400,12894390400,43350,43350,43350,43350,0
20240605,211300,12894390400,43350,43350,43350,43350,0
20240605,211200,12894390400,43350,43350,43350,43350,0
20240605,211100,12894390400,43350,43350,43350,43350,0
20240605,211000,12894390400,43350,43350,43350,43350,0
20240605,210900,12894390400,43350,43350,43350,43350,0
20240605,210800,12894390400,43350,43350,43350,43350,0
20240605,210700,12894390400,43350,43350,43350,43350,0
20240605,210600,12894390400,43350,43350,43350,43350,0
20240605,210500,12894390400,43350,43350,43350,43350,0
20240605,210400,12894390400,43350,43350,43350,43350,0
20240605,210300,12894390400,43350,43350,43350,43350,0
20240605,210200,12894390400,43350,43350,43350,43350,0
20240605,210100,12894390400,43350,43350,43350,43350,0
20240605,210000,12894390400,43350,43350,43350,43350,0
20240605,205900,12894390400,43350,43350,43350,43350,0
20240605,205800,12894390400,43350,43350,43350,43350,0
20240605,205700,12894390400,43350,43350,43350,43350,0
20240605,205600,12894390400,43350,43350,43350,43350,0
20240605,205500,12894390400,43350,43350,43350,43350,13413
20240605,205400,12894390400,43350,43350,43350,43350,0
20240605,205300,12894390400,43350,43350,43350,43350,0
20240605,205200,12894390400,43350,43350,43350,43350,0
20240605,205100,12894390400,43350,43350,43350,43350,0
20240605,205000,12894390400,43350,43350,43350,43350,0
20240605,204900,12894390400,43350,43350,43350,43350,0
20240605,204800,12894390400,43350,43350,43350,43350,0
20240605,204700,12894390400,43350,43350,43350,43350,0
20240605,204600,12894390400,43350,43350,43350,43350,0
20240605,204500,12894390400,43350,43350,43350,43350,0
20240605,204400,12894390400,43350,43350,43350,43350,0
20240605,204300,12894390400,43350,43350,43350,43350,0
20240605,204200,12894390400,43350,43350,43350,43350,0
20240605,204100,12894390400,43350,43350,43350,43350,0
20240605,204000,12894390400,43350,43350,43350,43350,0
20240605,203900,12894390400,43350,43350,43350,43350,0
20240605,203800,12894390400,43350,43350,43350,43350,0
20240605,203700,12894390400,43350,43350,43350,43350,0
20240605,203600,12894390400,43350,43350,43350,43350,0
20240605,203500,12894390400,43350,43350,43350,43350,0
20240605,203400,12894390400,43350,43350,43350,43350,0
20240605,203300,12894390400,43350,43350,43350,43350,0
20240605,203200,12894390400,43350,43350,43350,43350,0
20240605,203100,12894390400,43350,43350,43350,43350,0
20240605,203000,12894390400,43350,43350,43350,43350,0
20240605,202900,12894390400,43350,43350,43350,43350,0
20240605,202800,12894390400,43350,43350,43350,43350,0
20240605,202700,12894390400,43350,43350,43350,43350,0
20240605,202600,12894390400,43350,43350,43350,43350,0
20240605,202500,12894390400,43350,43350,43350,43350,13413
20240605,202400,12894390400,43350,43350,43350,43350,0
20240605,202300,12894390400,43350,43350,43350,43350,0
20240605,202200,12894390400,43350,43350,43350,43350,0
20240605,202100,12894390400,43350,43350,43350,43350,0
20240605,202000,12894390400,43350,43350,43350,43350,0
20240605,201900,12894390400,43350,43350,43350,43350,0
20240605,201800,12894390400,43350,43350,43350,43350,0
20240605,201700,12894390400,43350,43350,43350,43350,0
20240605,201600,12894390400,43350,43350,43350,43350,0
20240605,201500,12894390400,43350,43350,43350,43350,0
20240605,201400,12894390400,43350,43350,43350,43350,0
20240605,201300,12894390400,43350,43350,43350,43350,0
20240605,201200,12894390400,43350,43350,43350,43350,0
20240605,201100,12894390400,43350,43350,43350,43350,0
20240605,201000,12894390400,43350,43350,43350,43350,0
20240605,200900,12894390400,43350,43350,43350,43350,0
20240605,200800,12894390400,43350,43350,43350,43350,0
20240605,200700,12894390400,43350,43350,43350,43350,0
20240605,200600,12894390400,43350,43350,43350,43350,0
20240605,200500,12894390400,43350,43350,43350,43350,0
20240605,200400,12894390400,43350,43350,43350,43350,0
20240605,200300,12894390400,43350,43350,43350,43350,0
20240605,200200,12894390400,43350,43350,43350,43350,0
20240605,200100,12894390400,43350,43350,43350,43350,0
20240605,200000,12894390400,43350,43350,43350,43350,0
20240605,195900,12894390400,43350,43350,43350,43350,0
20240605,195800,12894390400,43350,43350,43350,43350,0
20240605,195700,12894390400,43350,43350,43350,43350,0
20240605,195600,12894390400,43350,43350,43350,43350,0
20240605,195500,12894390400,43350,43350,43350,43350,13413
20240605,195400,12894390400,43350,43350,43350,43350,0
20240605,195300,12894390400,43350,43350,43350,43350,0
20240605,195200,12894390400,43350,43350,43350,43350,0
20240605,195100,12894390400,43350,43350,43350,43350,0
20240605,195000,12894390400,43350,43350,43350,43350,0
20240605,194900,12894390400,43350,43350,43350,43350,0
20240605,194800,12894390400,43350,43350,43350,43350,0
20240605,194700,12894390400,43350,43350,43350,43350,0
20240605,194600,12894390400,43350,43350,43350,43350,0
20240605,194500,12894390400,43350,43350,43350,43350,0
20240605,194400,12894390400,43350,43350,43350,43350,0
20240605,194300,12894390400,43350,43350,43350,43350,0
20240605,194200,12894390400,43350,43350,43350,43350,0
20240605,194100,12894390400,43350,43350,43350,43350,0
20240605,194000,12894390400,43350,43350,43350,43350,0
20240605,193900,12894390400,43350,43350,43350,43350,0
20240605,193800,12894390400,43350,43350,43350,43350,0
20240605,193700,12894390400,43350,43350,43350,43350,0
20240605,193600,12894390400,43350,43350,43350,43350,0
20240605,193500,12894390400,43350,43350,43350,43350,0
20240605,193400,12894390400,43350,43350,43350,43350,0
20240605,193300,12894390400,43350,43350,43350,43350,0
20240605,193200,12894390400,43350,43350,43350,43350,0
20240605,193100,12894390400,43350,43350,43350,43350,0
20240605,193000,12894390400,43350,43350,43350,43350,0
20240605,192900,12894390400,43350,43350,43350,43350,0
20240605,192800,12894390400,43350,43350,43350,43350,0
20240605,192700,12894390400,43350,43350,43350,43350,0
20240605,192600,12894390400,43350,43350,43350,43350,0
20240605,192500,12894390400,43350,43350,43350,43350,13413
20240605,192400,12894390400,43350,43350,43350,43350,0
20240605,192300,12894390400,43350,43350,43350,43350,0
20240605,192200,12894390400,43350,43350,43350,43350,0
20240605,192100,12894390400,43350,43350,43350,43350,0
20240605,192000,12894390400,43350,43350,43350,43350,0
20240605,191900,12894390400,43350,43350,43350,43350,0
20240605,191800,12894390400,43350,43350,43350,43350,0
20240605,191700,12894390400,43350,43350,43350,43350,0
20240605,191600,12894390400,43350,43350,43350,43350,0
20240605,191500,12894390400,43350,43350,43350,43350,0
20240605,191400,12894390400,43350,43350,43350,43350,0
20240605,191300,12894390400,43350,43350,43350,43350,0
20240605,191200,12894390400,43350,43350,43350,43350,0
20240605,191100,12894390400,43350,43350,43350,43350,0
20240605,191000,12894390400,43350,43350,43350,43350,0
20240605,190900,12894390400,43350,43350,43350,43350,0
20240605,190800,12894390400,43350,43350,43350,43350,0
20240605,190700,12894390400,43350,43350,43350,43350,0
20240605,190600,12894390400,43350,43350,43350,43350,0
20240605,190500,12894390400,43350,43350,43350,43350,0
20240605,190400,12894390400,43350,43350,43350,43350,0
20240605,190300,12894390400,43350,43350,43350,43350,0
20240605,190200,12894390400,43350,43350,43350,43350,0
20240605,190100,12894390400,43350,43350,43350,43350,0
20240605,190000,12894390400,43350,43350,43350,43350,0
20240605,185900,12894390400,43350,43350,43350,43350,0
20240605,185800,12894390400,43350,43350,43350,43350,0
20240605,185700,12894390400,43350,43350,43350,43350,0
20240605,185600,12894390400,43350,43350,43350,43350,0
20240605,185500,12894390400,43350,43350,43350,43350,13413
20240605,185400,12894390400,43350,43350,43350,43350,0
20240605,185300,12894390400,43350,43350,43350,43350,0
20240605,185200,12894390400,43350,43350,43350,43350,0
20240605,185100,12894390400,43350,43350,43350,43350,0
20240605,185000,12894390400,43350,43350,43350,43350,0
20240605,184900,12894390400,43350,43350,43350,43350,0
20240605,184800,12894390400,43350,43350,43350,43350,0
20240605,184700,12894390400,43350,43350,43350,43350,0
20240605,184600,12894390400,43350,43350,43350,43350,0
20240605,184500,12894390400,43350,43350,43350,43350,0
20240605,184400,12894390400,43350,43350,43350,43350,0
20240605,184300,12894390400,43350,43350,43350,43350,0
20240605,184200,12894390400,43350,43350,43350,43350,0
20240605,184100,12894390400,43350,43350,43350,43350,0
20240605,184000,12894390400,43350,43350,43350,43350,0
20240605,183900,12894390400,43350,43350,43350,43350,0
20240605,183800,12894390400,43350,43350,43350,43350,0
20240605,183700,12894390400,43350,43350,43350,43350,0
20240605,183600,12894390400,43350,43350,43350,43350,0
20240605,183500,12894390400,43350,43350,43350,43350,0
20240605,183400,12894390400,43350,43350,43350,43350,0
20240605,183300,12894390400,43350,43350,43350,43350,0
20240605,183200,12894390400,43350,43350,43350,43350,0
20240605,183100,12894390400,43350,43350,43350,43350,0
20240605,183000,12894390400,43350,43350,43350,43350,0
20240605,182900,12894390400,43350,43350,43350,43350,0
20240605,182800,12894390400,43350,43350,43350,43350,0
20240605,182700,12894390400,43350,43350,43350,43350,0
20240605,182600,12894390400,43350,43350,43350,43350,0
20240605,182500,12894390400,43350,43350,43350,43350,13413
20240605,182400,12894390400,43350,43350,43350,43350,0
20240605,182300,12894390400,43350,43350,43350,43350,0
20240605,182200,12894390400,43350,43350,43350,43350,0
20240605,182100,12894390400,43350,43350,43350,43350,0
20240605,182000,12894390400,43350,43350,43350,43350,0
20240605,181900,12894390400,43350,43350,43350,43350,0
20240605,181800,12894390400,43350,43350,43350,43350,0
20240605,181700,12894390400,43350,43350,43350,43350,0
20240605,181600,12894390400,43350,43350,43350,43350,0
20240605,181500,12894390400,43350,43350,43350,43350,0
20240605,181400,12894390400,43350,43350,43350,43350,0
20240605,181300,12894390400,43350,43350,43350,43350,0
20240605,181200,12894390400,43350,43350,43350,43350,0
20240605,181100,12894390400,43350,43350,43350,43350,0
20240605,181000,12894390400,43350,43350,43350,43350,0
20240605,180900,12894390400,43350,43350,43350,43350,0
20240605,180800,12894390400,43350,43350,43350,43350,0
20240605,180700,12894390400,43350,43350,43350,43350,0
20240605,180600,12894390400,43350,43350,43350,43350,0
20240605,180500,12894390400,43350,43350,43350,43350,0
20240605,180400,12894390400,43350,43350,43350,43350,0
20240605,180300,12894390400,43350,43350,43350,43350,0
20240605,180200,12894390400,43350,43350,43350,43350,0
20240605,180100,12894390400,43350,43350,43350,43350,0
20240605,180000,12894390400,43350,43350,43350,43350,0
20240605,175900,12894390400,43350,43350,43350,43350,0
20240605,175800,12894390400,43350,43350,43350,43350,0
20240605,175700,12894390400,43350,43350,43350,43350,0
20240605,175600,12894390400,43350,43350,43350,43350,0
20240605,175500,12894390400,43350,43350,43350,43350,13413
20240605,175400,12894390400,43350,43350,43350,43350,0
20240605,175300,12894390400,43350,43350,43350,43350,0
20240605,175200,12894390400,43350,43350,43350,43350,0
20240605,175100,12894390400,43350,43350,43350,43350,0
20240605,175000,12894390400,43350,43350,43350,43350,0
20240605,174900,12894390400,43350,43350,43350,43350,0
20240605,174800,12894390400,43350,43350,43350,43350,0
20240605,174700,12894390400,43350,43350,43350,43350,0
20240605,174600,12894390400,43350,43350,43350,43350,0
20240605,174500,12894390400,43350,43350,43350,43350,0
20240605,174400,12894390400,43350,43350,43350,43350,0
20240605,174300,12894390400,43350,43350,43350,43350,0
20240605,174200,12894390400,43350,43350,43350,43350,0
20240605,174100,12894390400,43350,43350,43350,43350,0
20240605,174000,12894390400,43350,43350,43350,43350,0
20240605,173900,12894390400,43350,43350,43350,43350,0
20240605,173800,12894390400,43350,43350,43350,43350,0
20240605,173700,12894390400,43350,43350,43350,43350,0
20240605,173600,12894390400,43350,43350,43350,43350,0
20240605,173500,12894390400,43350,43350,43350,43350,0
20240605,173400,12894390400,43350,43350,43350,43350,0
20240605,173300,12894390400,43350,43350,43350,43350,0
20240605,173200,12894390400,43350,43350,43350,43350,0
20240605,173100,12894390400,43350,43350,43350,43350,0
20240605,173000,12894390400,43350,43350,43350,43350,0
20240605,172900,12894390400,43350,43350,43350,43350,0
20240605,172800,12894390400,43350,43350,43350,43350,0
20240605,172700,12894390400,43350,43350,43350,43350,0
20240605,172600,12894390400,43350,43350,43350,43350,0
20240605,172500,12894390400,43350,43350,43350,43350,13413
20240605,172400,12894390400,43350,43350,43350,43350,0
20240605,172300,12894390400,43350,43350,43350,43350,0
20240605,172200,12894390400,43350,43350,43350,43350,0
20240605,172100,12894390400,43350,43350,43350,43350,0
20240605,172000,12894390400,43350,43350,43350,43350,0
20240605,171900,12894390400,43350,43350,43350,43350,0
20240605,171800,12894390400,43350,43350,43350,43350,0
20240605,171700,12894390400,43350,43350,43350,43350,0
20240605,171600,12894390400,43350,43350,43350,43350,0
20240605,171500,12894390400,43350,43350,43350,43350,0
20240605,171400,12894390400,43350,43350,43350,43350,0
20240605,171300,12894390400,43350,43350,43350,43350,0
20240605,171200,12894390400,43350,43350,43350,43350,0
20240605,171100,12894390400,43350,43350,43350,43350,0
20240605,171000,12894390400,43350,43350,43350,43350,0
20240605,170900,12894390400,43350,43350,43350,43350,0
20240605,170800,12894390400,43350,43350,43350,43350,0
20240605,170700,12894390400,43350,43350,43350,43350,0
20240605,170600,12894390400,43350,43350,43350,43350,0
20240605,170500,12894390400,43350,43350,43350,43350,0
20240605,170400,12894390400,43350,43350,43350,43350,0
20240605,170300,12894390400,43350,43350,43350,43350,0
20240605,170200,12894390400,43350,43350,43350,43350,0
20240605,170100,12894390400,43350,43350,43350,43350,0
20240605,170000,12894390400,43350,43350,43350,43350,0
20240605,165900,12894390400,43350,43350,43350,43350,0
20240605,165800,12894390400,43350,43350,43350,43350,0
20240605,165700,12894390400,43350,43350,43350,43350,0
20240605,165600,12894390400,43350,43350,43350,43350,0
20240605,165500,12894390400,43350,43350,43350,43350,13413
20240605,165400,12894390400,43350,43350,43350,43350,0
20240605,165300,12894390400,43350,43350,43350,43350,0
20240605,165200,12894390400,43350,43350,43350,43350,0
20240605,165100,12894390400,43350,43350,43350,43350,0
20240605,165000,12894390400,43350,43350,43350,43350,0
20240605,164900,12894390400,43350,43350,43350,43350,0
20240605,164800,12894390400,43350,43350,43350,43350,0
20240605,164700,12894390400,43350,43350,43350,43350,0
20240605,164600,12894390400,43350,43350,43350,43350,0
20240605,164500,12894390400,43350,43350,43350,43350,0
20240605,164400,12894390400,43350,43350,43350,43350,0
20240605,164300,12894390400,43350,43350,43350,43350,0
20240605,164200,12894390400,43350,43350,43350,43350,0
20240605,164100,12894390400,43350,43350,43350,43350,0
20240605,164000,12894390400,43350,43350,43350,43350,0
20240605,163900,12894390400,43350,43350,43350,43350,0
20240605,163800,12894390400,43350,43350,43350,43350,0
20240605,163700,12894390400,43350,43350,43350,43350,0
20240605,163600,12894390400,43350,43350,43350,43350,0
20240605,163500,12894390400,43350,43350,43350,43350,0
20240605,163400,12894390400,43350,43350,43350,43350,0
20240605,163300,12894390400,43350,43350,43350,43350,0
20240605,163200,12894390400,43350,43350,43350,43350,0
20240605,163100,12894390400,43350,43350,43350,43350,0
20240605,163000,12894390400,43350,43350,43350,43350,0
20240605,162900,12894390400,43350,43350,43350,43350,0
20240605,162800,12894390400,43350,43350,43350,43350,0
20240605,162700,12894390400,43350,43350,43350,43350,0
20240605,162600,12894390400,43350,43350,43350,43350,0
20240605,162500,12894390400,43350,43350,43350,43350,13413
20240605,162400,12894390400,43350,43350,43350,43350,0
20240605,162300,12894390400,43350,43350,43350,43350,0
20240605,162200,12894390400,43350,43350,43350,43350,0
20240605,162100,12894390400,43350,43350,43350,43350,0
20240605,162000,12894390400,43350,43350,43350,43350,0
20240605,161900,12894390400,43350,43350,43350,43350,0
20240605,161800,12894390400,43350,43350,43350,43350,0
20240605,161700,12894390400,43350,43350,43350,43350,0
20240605,161600,12894390400,43350,43350,43350,43350,0
20240605,161500,12894390400,43350,43350,43350,43350,0
20240605,161400,12894390400,43350,43350,43350,43350,0
20240605,161300,12894390400,43350,43350,43350,43350,0
20240605,161200,12894390400,43350,43350,43350,43350,0
20240605,161100,12894390400,43350,43350,43350,43350,0
20240605,161000,12894390400,43350,43350,43350,43350,0
20240605,160900,12894390400,43350,43350,43350,43350,0
20240605,160800,12894390400,43350,43350,43350,43350,0
20240605,160700,12894390400,43350,43350,43350,43350,0
20240605,160600,12894390400,43350,43350,43350,43350,0
20240605,160500,12894390400,43350,43350,43350,43350,0
20240605,160400,12894390400,43350,43350,43350,43350,0
20240605,160300,12894390400,43350,43350,43350,43350,0
20240605,160200,12894390400,43350,43350,43350,43350,0
20240605,160100,12894390400,43350,43350,43350,43350,0
20240605,160000,12894390400,43350,43350,43350,43350,0
20240605,155900,12894390400,43350,43350,43350,43350,0
20240605,155800,12894390400,43350,43350,43350,43350,0
20240605,155700,12894390400,43350,43350,43350,43350,0
20240605,155600,12894390400,43350,43350,43350,43350,0
20240605,155500,12894390400,43350,43350,43350,43350,13413
20240605,155400,12894390400,43350,43350,43350,43350,0
20240605,155300,12894390400,43350,43350,43350,43350,0
20240605,155200,12894390400,43350,43350,43350,43350,0
20240605,155100,12894390400,43350,43350,43350,43350,0
20240605,155000,12894390400,43350,43350,43350,43350,0
20240605,154900,12894390400,43350,43350,43350,43350,0
20240605,154800,12894390400,43350,43350,43350,43350,0
20240605,154700,12894390400,43350,43350,43350,43350,0
20240605,154600,12894390400,43350,43350,43350,43350,0
20240605,154500,12894390400,43350,43350,43350,43350,0
20240605,154400,12894390400,43350,43350,43350,43350,0
20240605,154300,12894390400,43350,43350,43350,43350,0
20240605,154200,12894390400,43350,43350,43350,43350,0
20240605,154100,12894390400,43350,43350,43350,43350,0
20240605,154000,12894390400,43350,43350,43350,43350,0
20240605,153900,12894390400,43350,43350,43350,43350,0
20240605,153800,12894390400,43350,43350,43350,43350,0
20240605,153700,12894390400,43350,43350,43350,43350,0
20240605,153600,12894390400,43350,43350,43350,43350,0
20240605,153500,12894390400,43350,43350,43350,43350,0
20240605,153400,12894390400,43350,43350,43350,43350,0
20240605,153300,12894390400,43350,43350,43350,43350,0
20240605,153200,12894390400,43350,43350,43350,43350,0
20240605,153100,12894390400,43350,43350,43350,43350,0
20240605,153000,12894390400,43350,43350,43350,43350,13413
20240605,152900,12312936850,43550,43550,43550,43550,0
20240605,152800,12312936850,43550,43550,43550,43550,0
20240605,152700,12312936850,43550,43550,43550,43550,0
20240605,152600,12312936850,43550,43550,43550,43550,0
20240605,152500,12312936850,43550,43550,43550,43550,0
20240605,152400,12312936850,43550,43550,43550,43550,0
20240605,152300,12312936850,43550,43550,43550,43550,0
20240605,152200,12312936850,43550,43550,43550,43550,0
20240605,152100,12312936850,43550,43550,43550,43550,0
20240605,152000,12312936850,43550,43550,43550,43550,0
20240605,151900,12312936850,43550,43550,43550,43500,131
20240605,151800,12307237000,43550,43550,43550,43500,149
20240605,151700,12300754250,43550,43500,43550,43500,123
20240605,151600,12295398800,43550,43500,43550,43500,152
20240605,151500,12288780100,43550,43500,43550,43450,573
20240605,151400,12263854000,43500,43500,43550,43450,306
20240605,151300,12250543500,43450,43500,43550,43450,3454
20240605,151200,12100416100,43450,43500,43500,43450,393
20240605,151100,12083321350,43500,43550,43550,43450,4579
20240605,151000,11884239150,43550,43600,43600,43500,2661
20240605,150900,11768378400,43550,43550,43600,43550,333
20240605,150800,11753875550,43550,43600,43600,43550,33
20240605,150700,11752437650,43550,43550,43600,43550,29
20240605,150600,11751174650,43550,43600,43600,43550,41
20240605,150500,11749388000,43550,43600,43600,43550,47
20240605,150400,11747340100,43600,43600,43600,43550,382
20240605,150300,11730685550,43550,43600,43600,43550,58
20240605,150200,11728156900,43600,43600,43600,43600,47
20240605,150100,11726107700,43600,43600,43650,43550,238
20240605,150000,11715731400,43600,43600,43600,43550,176
20240605,145900,11708058150,43600,43600,43600,43550,742
20240605,145800,11675707750,43550,43550,43600,43550,65
20240605,145700,11672874950,43550,43600,43650,43550,161
20240605,145600,11665856000,43600,43600,43650,43600,415
20240605,145500,11647761950,43600,43550,43600,43550,69
20240605,145400,11644754350,43550,43550,43600,43550,406
20240605,145300,11627053800,43600,43550,43600,43550,122
20240605,145200,11621736050,43550,43600,43650,43550,1223
20240605,145100,11568416500,43600,43600,43650,43600,334
20240605,145000,11553838350,43600,43650,43650,43600,33
20240605,144900,11552398150,43600,43600,43650,43600,33
20240605,144800,11550959300,43600,43600,43650,43600,365
20240605,144700,11535042750,43600,43600,43600,43600,76
20240605,144600,11531729150,43650,43650,43650,43600,1710
20240605,144500,11457089900,43650,43600,43650,43600,379
20240605,144400,11440547600,43600,43700,43700,43600,871
20240605,144300,11402526350,43650,43650,43700,43650,64
20240605,144200,11399731650,43700,43650,43700,43650,53
20240605,144100,11397416150,43650,43650,43700,43650,5
20240605,144000,11397197850,43650,43650,43700,43650,1350
20240605,143900,11338222150,43650,43650,43650,43600,223
20240605,143800,11328490400,43650,43700,43700,43650,101
20240605,143700,11324079200,43650,43600,43650,43600,976
20240605,143600,11281477050,43650,43650,43650,43600,906
20240605,143500,11241931250,43650,43650,43700,43650,16
20240605,143400,11241232800,43650,43650,43700,43650,94
20240605,143300,11237126650,43650,43650,43700,43650,36
20240605,143200,11235554100,43700,43700,43700,43650,425
20240605,143100,11217000300,43650,43700,43700,43650,116
20240605,143000,11211931600,43700,43650,43700,43650,308
20240605,142900,11198482300,43600,43650,43700,43600,47
20240605,142800,11196430350,43650,43650,43700,43650,51
20240605,142700,11194203650,43650,43650,43650,43600,723
20240605,142600,11162645000,43600,43600,43650,43600,125
20240605,142500,11157190000,43650,43650,43650,43600,260
20240605,142400,11145851450,43650,43600,43700,43600,12
20240605,142300,11145327950,43700,43650,43700,43600,274
20240605,142200,11133369250,43650,43650,43650,43650,3
20240605,142100,11133238300,43650,43700,43750,43650,2579
20240605,142000,11020475750,43750,43750,43750,43700,148
20240605,141900,11014002400,43700,43700,43750,43700,15
20240605,141800,11013346400,43750,43700,43750,43700,64
20240605,141700,11010547050,43700,43700,43750,43700,519
20240605,141600,10987841700,43700,43700,43800,43700,41
20240605,141500,10986048950,43750,43700,43800,43700,325
20240605,141400,10971833950,43800,43800,43800,43700,180
20240605,141300,10963954000,43750,43750,43800,43700,418
20240605,141200,10945667650,43800,43750,43800,43750,109
20240605,141100,10940895850,43750,43750,43800,43750,890
20240605,141000,10901949450,43700,43750,43750,43700,1156
20240605,140900,10851375100,43700,43700,43750,43700,119
20240605,140800,10846174700,43750,43650,43750,43600,945
20240605,140700,10804885450,43650,43650,43700,43600,362
20240605,140600,10789081850,43650,43650,43700,43650,32
20240605,140500,10787684900,43650,43700,43700,43650,34
20240605,140400,10786199850,43700,43700,43750,43650,684
20240605,140300,10756307050,43700,43650,43700,43650,273
20240605,140200,10744387850,43650,43650,43700,43600,464
20240605,140100,10724134300,43600,43700,43700,43600,66
20240605,140000,10721253450,43700,43700,43700,43600,14
20240605,135900,10720642150,43600,43600,43750,43600,1451
20240605,135800,10657200350,43600,43650,43650,43600,263
20240605,135700,10645720500,43650,43600,43650,43600,728
20240605,135600,10613944700,43600,43600,43600,43550,460
20240605,135500,10593889000,43550,43550,43600,43550,486
20240605,135400,10572700200,43550,43450,43550,43450,421
20240605,135300,10554372350,43450,43500,43500,43450,26
20240605,135200,10553241750,43500,43500,43500,43450,338
20240605,135100,10538541900,43500,43500,43500,43450,359
20240605,135000,10522934450,43500,43500,43550,43450,467
20240605,134900,10502619550,43500,43500,43500,43450,184
20240605,134800,10494616050,43450,43450,43500,43450,229
20240605,134700,10484655450,43500,43450,43500,43450,509
20240605,134600,10462514350,43500,43450,43500,43450,67
20240605,134500,10459600650,43450,43450,43500,43450,418
20240605,134400,10441435900,43450,43500,43500,43450,755
20240605,134300,10408630550,43450,43450,43500,43450,611
20240605,134200,10382076800,43450,43450,43500,43450,36
20240605,134100,10380512250,43450,43450,43500,43450,62
20240605,134000,10377818300,43450,43450,43450,43450,276
20240605,133900,10365826100,43450,43550,43550,43450,1734
20240605,133800,10290401200,43500,43500,43550,43500,293
20240605,133700,10277641700,43500,43600,43600,43500,757
20240605,133600,10244677100,43550,43550,43600,43550,60
20240605,133500,10242062150,43550,43600,43600,43550,13
20240605,133400,10241495900,43550,43600,43650,43550,197
20240605,133300,10232913950,43600,43550,43600,43550,29
20240605,133200,10231649800,43600,43600,43650,43550,507
20240605,133100,10209542150,43650,43600,43650,43550,746
20240605,133000,10176990950,43550,43600,43650,43550,343
20240605,132900,10162033800,43600,43600,43600,43600,354
20240605,132800,10146599400,43650,43600,43650,43550,1793
20240605,132700,10068402100,43550,43600,43600,43550,442
20240605,132600,10049152900,43600,43550,43600,43550,491
20240605,132500,10027765600,43500,43550,43550,43500,19
20240605,132400,10026938400,43500,43500,43550,43500,367
20240605,132300,10010956450,43550,43500,43600,43500,170
20240605,132200,10003553100,43500,43550,43600,43500,241
20240605,132100,9993055350,43550,43550,43600,43500,478
20240605,132000,9972233500,43500,43550,43550,43500,236
20240605,131900,9961956400,43500,43500,43500,43500,5
20240605,131800,9961738900,43550,43500,43550,43450,279
20240605,131700,9949602400,43500,43450,43500,43450,172
20240605,131600,9942120950,43450,43500,43550,43450,272
20240605,131500,9930301550,43500,43500,43500,43500,103
20240605,131400,9925821050,43500,43550,43550,43500,258
20240605,131300,9914590650,43500,43500,43550,43500,106
20240605,131200,9909974600,43500,43450,43550,43450,769
20240605,131100,9876521800,43450,43450,43500,43450,62
20240605,131000,9873825450,43500,43450,43500,43450,29
20240605,130900,9872564600,43450,43450,43450,43350,1448
20240605,130800,9809711800,43400,43550,43550,43400,3803
20240605,130700,9644456650,43550,43500,43600,43500,360
20240605,130600,9628778900,43550,43550,43550,43500,1171
20240605,130500,9577784000,43500,43550,43550,43500,95
20240605,130400,9573647500,43550,43500,43550,43500,14
20240605,130300,9573038400,43550,43550,43550,43500,115
20240605,130200,9568030350,43500,43550,43550,43500,31
20240605,130100,9566681000,43550,43550,43550,43500,665
20240605,130000,9537720750,43550,43500,43550,43500,533
20240605,125900,9514509750,43500,43500,43550,43500,59
20240605,125800,9511943200,43500,43500,43550,43500,43
20240605,125700,9510071200,43550,43550,43550,43500,25
20240605,125600,9508982700,43550,43550,43550,43500,53
20240605,125500,9506677000,43500,43500,43550,43500,56
20240605,125400,9504240850,43550,43500,43550,43500,65
20240605,125300,9501411500,43500,43450,43550,43450,279
20240605,125200,9489275050,43500,43450,43500,43450,53
20240605,125100,9486970650,43450,43500,43500,43450,406
20240605,125000,9469309850,43450,43500,43500,43450,220
20240605,124900,9459748300,43500,43500,43550,43500,148
20240605,124800,9453308300,43500,43450,43550,43450,359
20240605,124700,9437677350,43450,43450,43450,43450,168
20240605,124600,9430377750,43450,43400,43450,43400,150
20240605,124500,9423861500,43450,43400,43450,43400,24
20240605,124400,9422819150,43450,43500,43500,43400,376
20240605,124300,9406484750,43500,43450,43500,43450,122
20240605,124200,9401183800,43450,43500,43550,43450,677
20240605,124100,9371734950,43500,43500,43600,43500,485
20240605,124000,9350607850,43500,43450,43550,43450,64
20240605,123900,9347823850,43550,43500,43550,43450,347
20240605,123800,9332729700,43450,43450,43500,43450,188
20240605,123700,9324558400,43500,43500,43500,43450,48
20240605,123600,9322472450,43500,43450,43500,43350,604
20240605,123500,9296235200,43400,43400,43450,43400,384
20240605,123400,9279553950,43400,43600,43600,43350,546
20240605,123300,9255807200,43650,43300,43650,43300,1013
20240605,123200,9211743300,43300,43300,43350,43300,112
20240605,123100,9206893650,43250,43300,43350,43250,301
20240605,123000,9193860750,43300,43300,43300,43250,222
20240605,122900,9184248550,43350,43300,43350,43300,99
20240605,122800,9179961800,43250,43250,43300,43200,1000
20240605,122700,9136705050,43250,43250,43250,43200,478
20240605,122600,9116034550,43250,43200,43300,43200,333
20240605,122500,9101633650,43250,43300,43300,43200,181
20240605,122400,9093805600,43250,43250,43300,43200,358
20240605,122300,9078335000,43250,43200,43250,43200,2163
20240605,122200,8984827100,43250,43400,43400,43250,5044
20240605,122100,8766274750,43450,43450,43450,43400,399
20240605,122000,8748952250,43400,43400,43450,43400,85
20240605,121900,8745263200,43450,43450,43450,43400,545
20240605,121800,8721583950,43500,43550,43550,43450,239
20240605,121700,8711187600,43550,43500,43550,43450,307
20240605,121600,8697829750,43500,43500,43550,43500,60
20240605,121500,8695218500,43500,43500,43550,43450,549
20240605,121400,8671353400,43500,43500,43500,43500,14
20240605,121300,8670744400,43450,43500,43550,43450,337
20240605,121200,8656085100,43450,43450,43500,43450,355
20240605,121100,8640654350,43450,43450,43450,43400,483
20240605,121000,8619668400,43450,43400,43450,43400,30
20240605,120900,8618365150,43400,43400,43450,43400,197
20240605,120800,8609806000,43450,43450,43450,43400,684
20240605,120700,8580087000,43450,43450,43500,43450,360
20240605,120600,8564435350,43500,43500,43500,43450,55
20240605,120500,8562042900,43500,43500,43500,43450,1299
20240605,120400,8505563850,43500,43500,43550,43500,1451
20240605,120300,8442387050,43550,43550,43550,43500,1110
20240605,120200,8394050150,43500,43550,43550,43500,59
20240605,120100,8391481150,43550,43500,43550,43500,337
20240605,120000,8376821250,43550,43550,43550,43550,63
20240605,115900,8374077600,43500,43550,43550,43500,41
20240605,115800,8372292500,43500,43450,43500,43450,865
20240605,115700,8334671450,43500,43450,43500,43450,174
20240605,115600,8327104100,43500,43450,43500,43450,625
20240605,115500,8299933450,43450,43550,43550,43450,2149
20240605,115400,8206482850,43500,43550,43550,43500,756
20240605,115300,8173581250,43550,43500,43550,43500,184
20240605,115200,8165573950,43500,43500,43550,43500,334
20240605,115100,8151040400,43500,43600,43600,43500,1166
20240605,115000,8100251350,43550,43600,43600,43550,105
20240605,114900,8095677800,43600,43650,43650,43600,1324
20240605,114800,8037915600,43650,43700,43700,43650,612
20240605,114700,8011197900,43650,43700,43700,43650,264
20240605,114600,7999663750,43700,43750,43750,43700,114
20240605,114500,7994678750,43700,43700,43750,43700,26
20240605,114400,7993542500,43700,43750,43750,43700,645
20240605,114300,7965327800,43750,43800,43800,43750,196
20240605,114200,7956745050,43800,43800,43800,43750,242
20240605,114100,7946146700,43800,43800,43800,43800,117
20240605,114000,7941022100,43750,43800,43800,43750,17
20240605,113900,7940277950,43800,43800,43800,43750,179
20240605,113800,7932440900,43800,43750,43800,43750,748
20240605,113700,7899709600,43700,43700,43750,43650,1065
20240605,113600,7853170550,43700,43700,43700,43650,477
20240605,113500,7832326150,43700,43750,43750,43700,668
20240605,113400,7803133400,43750,43800,43850,43750,1430
20240605,113300,7740518700,43850,43850,43850,43800,47
20240605,113200,7738458150,43850,43950,43950,43850,1058
20240605,113100,7692022950,43900,43950,43950,43900,49
20240605,113000,7689870750,43950,43950,43950,43900,640
20240605,112900,7661751650,43950,43950,43950,43900,212
20240605,112800,7652443400,43900,43900,43950,43900,215
20240605,112700,7643001450,43900,43950,43950,43900,91
20240605,112600,7639004800,43950,43950,44000,43900,285
20240605,112500,7626479400,43950,43950,44000,43950,443
20240605,112400,7607009500,43950,43900,43950,43900,410
20240605,112300,7588990650,43950,43950,43950,43900,258
20240605,112200,7577660100,43900,43950,43950,43900,121
20240605,112100,7572342450,43950,43950,44000,43950,703
20240605,112000,7541435850,43950,43950,43950,43900,1443
20240605,111900,7478027850,43950,43950,43950,43900,292
20240605,111800,7465194600,43950,43900,43950,43900,100
20240605,111700,7460800250,43900,43850,43950,43850,2123
20240605,111600,7367624700,43850,43900,43900,43850,417
20240605,111500,7349339000,43900,43850,43900,43850,27
20240605,111400,7348154400,43850,43850,43850,43800,153
20240605,111300,7341445850,43900,43900,43900,43850,680
20240605,111200,7311626750,43850,43900,43900,43850,170
20240605,111100,7304171650,43850,43900,43900,43850,112
20240605,111000,7299259100,43850,43900,43900,43850,276
20240605,110900,7287143300,43850,43900,43950,43850,735
20240605,110800,7254862700,43950,43950,44000,43900,323
20240605,110700,7240666750,43950,44000,44000,43900,716
20240605,110600,7209181250,44000,43950,44000,43950,693
20240605,110500,7178710850,43950,43950,44000,43950,732
20240605,110400,7146528400,43950,43950,44000,43900,577
20240605,110300,7121160100,43950,43900,44000,43900,1392
20240605,110200,7059970250,43900,43900,43950,43850,672
20240605,110100,7030473800,43900,43850,43900,43850,90
20240605,110000,7026526700,43850,43800,43900,43800,473
20240605,105900,7005785650,43850,43850,43850,43800,111
20240605,105800,7000918900,43850,43850,43850,43800,423
20240605,105700,6982371150,43800,43800,43850,43800,894
20240605,105600,6943209500,43800,43650,43800,43650,805
20240605,105500,6908002550,43700,43700,43700,43600,531
20240605,105400,6884817500,43700,43600,43700,43600,387
20240605,105300,6867923050,43600,43650,43700,43600,303
20240605,105200,6854697650,43650,43700,43700,43650,437
20240605,105100,6835610450,43700,43700,43700,43650,330
20240605,105000,6821202600,43700,43750,43750,43650,583
20240605,104900,6795730600,43750,43750,43750,43700,73
20240605,104800,6792537600,43750,43750,43800,43750,100
20240605,104700,6788160600,43750,43850,43850,43700,167
20240605,104600,6780849450,43800,43800,43850,43800,482
20240605,104500,6759736700,43800,43750,43800,43750,1464
20240605,104400,6695640500,43700,43750,43750,43700,217
20240605,104300,6686147200,43750,43700,43750,43650,520
20240605,104200,6663417850,43700,43650,43700,43650,619
20240605,104100,6636377200,43650,43650,43700,43600,981
20240605,104000,6593567150,43600,43650,43650,43600,773
20240605,103900,6559855050,43600,43650,43650,43600,622
20240605,103800,6532713300,43650,43600,43650,43600,73
20240605,103700,6529529250,43600,43550,43650,43550,1283
20240605,103600,6473589300,43550,43550,43600,43550,876
20240605,103500,6435439400,43600,43600,43650,43600,1326
20240605,103400,6377614300,43650,43650,43700,43650,1348
20240605,103300,6318750100,43700,43650,43700,43650,704
20240605,103200,6287985750,43700,43700,43750,43650,140
20240605,103100,6281870800,43700,43750,43750,43700,2369
20240605,103000,6178297400,43750,43750,43750,43700,507
20240605,102900,6156124800,43750,43750,43750,43700,618
20240605,102800,6129101650,43750,43700,43750,43650,2321
20240605,102700,6027675550,43700,43800,43900,43650,4431
20240605,102600,5833792000,43800,43900,43900,43800,2169
20240605,102500,5738624350,43900,43950,43950,43850,1531
20240605,102400,5671382600,43950,43900,43950,43900,2012
20240605,102300,5582956550,43900,43950,43950,43900,453
20240605,102200,5563053600,43900,43950,44000,43900,505
20240605,102100,5540865250,43950,44050,44050,43950,1004
20240605,102000,5496718200,44000,44050,44100,44000,2456
20240605,101900,5388536600,44100,44100,44100,44050,937
20240605,101800,5347222300,44100,44000,44100,43950,7119
20240605,101700,5033810050,44000,43950,44000,43900,1774
20240605,101600,4955838100,43950,43950,43950,43900,603
20240605,101500,4929349900,43900,43950,43950,43900,1105
20240605,101400,4880796450,43900,43800,44000,43800,11944
20240605,101300,4356384200,43800,43800,43850,43750,1195
20240605,101200,4304043200,43750,43800,43800,43750,625
20240605,101100,4276671550,43750,43850,43850,43750,2377
20240605,101000,4172576850,43850,43850,43850,43800,740
20240605,100900,4140160900,43800,43800,43850,43800,1793
20240605,100800,4061602600,43800,43750,43800,43700,1297
20240605,100700,4004858700,43750,43750,43750,43700,133
20240605,100600,3999045100,43750,43800,43800,43700,669
20240605,100500,3969775550,43750,43750,43800,43750,579
20240605,100400,3944440800,43750,43800,43800,43700,593
20240605,100300,3918494450,43750,43700,43750,43700,1383
20240605,100200,3858034900,43700,43800,43800,43700,1373
20240605,100100,3797989350,43800,43800,43850,43800,571
20240605,100000,3772975350,43800,43800,43850,43750,1775
20240605,095900,3695227600,43800,43700,43850,43650,4549
20240605,095800,3496080400,43650,43600,43650,43550,896
20240605,095700,3457004350,43600,43550,43600,43500,745
20240605,095600,3424539900,43550,43500,43550,43450,1343
20240605,095500,3366130050,43500,43500,43550,43450,896
20240605,095400,3327154850,43500,43700,43700,43500,734
20240605,095300,3295145100,43700,43750,43750,43650,686
20240605,095200,3265169500,43750,43750,43800,43700,4616
20240605,095100,3063219650,43750,43750,43800,43700,3298
20240605,095000,2918896850,43750,43650,43750,43650,2946
20240605,094900,2790088500,43650,43650,43650,43600,782
20240605,094800,2755959050,43650,43700,43700,43650,1500
20240605,094700,2690442750,43700,43750,43750,43700,886
20240605,094600,2651721900,43700,43600,43750,43600,5309
20240605,094500,2419845950,43600,43500,43650,43500,4003
20240605,094400,2245426900,43550,43500,43550,43450,1455
20240605,094300,2182134100,43500,43500,43550,43500,1282
20240605,094200,2126365600,43500,43500,43500,43450,228
20240605,094100,2116448850,43500,43500,43550,43500,354
20240605,094000,2101047850,43500,43450,43550,43400,3542
20240605,093900,1947050750,43450,43400,43450,43400,1126
20240605,093800,1898130050,43450,43350,43450,43350,5161
20240605,093700,1674106950,43350,43350,43400,43350,291
20240605,093600,1661487250,43350,43300,43400,43300,3151
20240605,093500,1524951450,43300,43250,43350,43250,1978
20240605,093400,1439319250,43250,43250,43250,43200,720
20240605,093300,1408204900,43200,43300,43300,43200,322
20240605,093200,1394283450,43300,43250,43350,43250,1916
20240605,093100,1311335550,43250,43200,43300,43200,1104
20240605,093000,1263589650,43250,43150,43250,43150,1449
20240605,092900,1201016050,43100,43050,43100,43050,300
20240605,092800,1188086600,43050,43100,43100,43050,287
20240605,092700,1175728250,43050,43100,43100,43050,547
20240605,092600,1152156000,43050,43000,43050,43000,163
20240605,092500,1145140150,43000,43000,43000,42950,608
20240605,092400,1119001100,43000,43050,43100,43000,401
20240605,092300,1101722200,43100,43000,43100,42950,260
20240605,092200,1090546600,43100,43000,43100,42900,2681
20240605,092100,975333400,43000,43050,43050,43000,595
20240605,092000,949719000,43100,43050,43100,43000,373
20240605,091900,933662300,43100,43050,43100,43050,961
20240605,091800,892244200,43100,43000,43100,43000,708
20240605,091700,861772700,43000,43000,43000,42900,1931
20240605,091600,778874450,42950,43100,43100,42950,2194
20240605,091500,684519250,43050,43050,43100,43000,479
20240605,091400,663898400,43050,43000,43050,43000,160
20240605,091300,657010800,43050,43050,43050,43000,632
20240605,091200,629831250,43000,43100,43100,43000,412
20240605,091100,612094900,43150,43150,43150,43000,1907
20240605,091000,529939450,43150,43050,43150,43050,467
20240605,090900,509813450,43000,43000,43200,43000,966
20240605,090800,468196550,43000,43000,43000,42950,1083
20240605,090700,421654300,43000,43000,43000,42950,280
20240605,090600,409615300,43000,43050,43150,42950,1241
20240605,090500,356245450,43050,43050,43050,43000,911
20240605,090400,317042950,43050,43100,43100,43050,715
20240605,090300,286229450,43100,43100,43150,43100,780
20240605,090200,252588550,43100,43150,43150,43100,801
20240605,090100,218036300,43150,43150,43200,43150,780
20240605,090000,184361500,43150,43200,43200,43000,4272