KissMeData/389500/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,212400,968136900,23650,23650,23650,23650,1145
20240610,212300,968136900,23650,23650,23650,23650,0
20240610,212200,968136900,23650,23650,23650,23650,0
20240610,212100,968136900,23650,23650,23650,23650,0
20240610,212000,968136900,23650,23650,23650,23650,0
20240610,211900,968136900,23650,23650,23650,23650,0
20240610,211800,968136900,23650,23650,23650,23650,0
20240610,211700,968136900,23650,23650,23650,23650,0
20240610,211600,968136900,23650,23650,23650,23650,0
20240610,211500,968136900,23650,23650,23650,23650,0
20240610,211400,968136900,23650,23650,23650,23650,0
20240610,211300,968136900,23650,23650,23650,23650,0
20240610,211200,968136900,23650,23650,23650,23650,0
20240610,211100,968136900,23650,23650,23650,23650,0
20240610,211000,968136900,23650,23650,23650,23650,0
20240610,210900,968136900,23650,23650,23650,23650,0
20240610,210800,968136900,23650,23650,23650,23650,0
20240610,210700,968136900,23650,23650,23650,23650,0
20240610,210600,968136900,23650,23650,23650,23650,0
20240610,210500,968136900,23650,23650,23650,23650,0
20240610,210400,968136900,23650,23650,23650,23650,0
20240610,210300,968136900,23650,23650,23650,23650,0
20240610,210200,968136900,23650,23650,23650,23650,0
20240610,210100,968136900,23650,23650,23650,23650,0
20240610,210000,968136900,23650,23650,23650,23650,0
20240610,205900,968136900,23650,23650,23650,23650,0
20240610,205800,968136900,23650,23650,23650,23650,0
20240610,205700,968136900,23650,23650,23650,23650,0
20240610,205600,968136900,23650,23650,23650,23650,0
20240610,205500,968136900,23650,23650,23650,23650,0
20240610,205400,968136900,23650,23650,23650,23650,1145
20240610,205300,968136900,23650,23650,23650,23650,0
20240610,205200,968136900,23650,23650,23650,23650,0
20240610,205100,968136900,23650,23650,23650,23650,0
20240610,205000,968136900,23650,23650,23650,23650,0
20240610,204900,968136900,23650,23650,23650,23650,0
20240610,204800,968136900,23650,23650,23650,23650,0
20240610,204700,968136900,23650,23650,23650,23650,0
20240610,204600,968136900,23650,23650,23650,23650,0
20240610,204500,968136900,23650,23650,23650,23650,0
20240610,204400,968136900,23650,23650,23650,23650,0
20240610,204300,968136900,23650,23650,23650,23650,0
20240610,204200,968136900,23650,23650,23650,23650,0
20240610,204100,968136900,23650,23650,23650,23650,0
20240610,204000,968136900,23650,23650,23650,23650,0
20240610,203900,968136900,23650,23650,23650,23650,0
20240610,203800,968136900,23650,23650,23650,23650,0
20240610,203700,968136900,23650,23650,23650,23650,0
20240610,203600,968136900,23650,23650,23650,23650,0
20240610,203500,968136900,23650,23650,23650,23650,0
20240610,203400,968136900,23650,23650,23650,23650,0
20240610,203300,968136900,23650,23650,23650,23650,0
20240610,203200,968136900,23650,23650,23650,23650,0
20240610,203100,968136900,23650,23650,23650,23650,0
20240610,203000,968136900,23650,23650,23650,23650,0
20240610,202900,968136900,23650,23650,23650,23650,0
20240610,202800,968136900,23650,23650,23650,23650,0
20240610,202700,968136900,23650,23650,23650,23650,0
20240610,202600,968136900,23650,23650,23650,23650,0
20240610,202500,968136900,23650,23650,23650,23650,0
20240610,202400,968136900,23650,23650,23650,23650,1145
20240610,202300,968136900,23650,23650,23650,23650,0
20240610,202200,968136900,23650,23650,23650,23650,0
20240610,202100,968136900,23650,23650,23650,23650,0
20240610,202000,968136900,23650,23650,23650,23650,0
20240610,201900,968136900,23650,23650,23650,23650,0
20240610,201800,968136900,23650,23650,23650,23650,0
20240610,201700,968136900,23650,23650,23650,23650,0
20240610,201600,968136900,23650,23650,23650,23650,0
20240610,201500,968136900,23650,23650,23650,23650,0
20240610,201400,968136900,23650,23650,23650,23650,0
20240610,201300,968136900,23650,23650,23650,23650,0
20240610,201200,968136900,23650,23650,23650,23650,0
20240610,201100,968136900,23650,23650,23650,23650,0
20240610,201000,968136900,23650,23650,23650,23650,0
20240610,200900,968136900,23650,23650,23650,23650,0
20240610,200800,968136900,23650,23650,23650,23650,0
20240610,200700,968136900,23650,23650,23650,23650,0
20240610,200600,968136900,23650,23650,23650,23650,0
20240610,200500,968136900,23650,23650,23650,23650,0
20240610,200400,968136900,23650,23650,23650,23650,0
20240610,200300,968136900,23650,23650,23650,23650,0
20240610,200200,968136900,23650,23650,23650,23650,0
20240610,200100,968136900,23650,23650,23650,23650,0
20240610,200000,968136900,23650,23650,23650,23650,0
20240610,195900,968136900,23650,23650,23650,23650,0
20240610,195800,968136900,23650,23650,23650,23650,0
20240610,195700,968136900,23650,23650,23650,23650,0
20240610,195600,968136900,23650,23650,23650,23650,0
20240610,195500,968136900,23650,23650,23650,23650,0
20240610,195400,968136900,23650,23650,23650,23650,1145
20240610,195300,968136900,23650,23650,23650,23650,0
20240610,195200,968136900,23650,23650,23650,23650,0
20240610,195100,968136900,23650,23650,23650,23650,0
20240610,195000,968136900,23650,23650,23650,23650,0
20240610,194900,968136900,23650,23650,23650,23650,0
20240610,194800,968136900,23650,23650,23650,23650,0
20240610,194700,968136900,23650,23650,23650,23650,0
20240610,194600,968136900,23650,23650,23650,23650,0
20240610,194500,968136900,23650,23650,23650,23650,0
20240610,194400,968136900,23650,23650,23650,23650,0
20240610,194300,968136900,23650,23650,23650,23650,0
20240610,194200,968136900,23650,23650,23650,23650,0
20240610,194100,968136900,23650,23650,23650,23650,0
20240610,194000,968136900,23650,23650,23650,23650,0
20240610,193900,968136900,23650,23650,23650,23650,0
20240610,193800,968136900,23650,23650,23650,23650,0
20240610,193700,968136900,23650,23650,23650,23650,0
20240610,193600,968136900,23650,23650,23650,23650,0
20240610,193500,968136900,23650,23650,23650,23650,0
20240610,193400,968136900,23650,23650,23650,23650,0
20240610,193300,968136900,23650,23650,23650,23650,0
20240610,193200,968136900,23650,23650,23650,23650,0
20240610,193100,968136900,23650,23650,23650,23650,0
20240610,193000,968136900,23650,23650,23650,23650,0
20240610,192900,968136900,23650,23650,23650,23650,0
20240610,192800,968136900,23650,23650,23650,23650,0
20240610,192700,968136900,23650,23650,23650,23650,0
20240610,192600,968136900,23650,23650,23650,23650,0
20240610,192500,968136900,23650,23650,23650,23650,0
20240610,192400,968136900,23650,23650,23650,23650,1145
20240610,192300,968136900,23650,23650,23650,23650,0
20240610,192200,968136900,23650,23650,23650,23650,0
20240610,192100,968136900,23650,23650,23650,23650,0
20240610,192000,968136900,23650,23650,23650,23650,0
20240610,191900,968136900,23650,23650,23650,23650,0
20240610,191800,968136900,23650,23650,23650,23650,0
20240610,191700,968136900,23650,23650,23650,23650,0
20240610,191600,968136900,23650,23650,23650,23650,0
20240610,191500,968136900,23650,23650,23650,23650,0
20240610,191400,968136900,23650,23650,23650,23650,0
20240610,191300,968136900,23650,23650,23650,23650,0
20240610,191200,968136900,23650,23650,23650,23650,0
20240610,191100,968136900,23650,23650,23650,23650,0
20240610,191000,968136900,23650,23650,23650,23650,0
20240610,190900,968136900,23650,23650,23650,23650,0
20240610,190800,968136900,23650,23650,23650,23650,0
20240610,190700,968136900,23650,23650,23650,23650,0
20240610,190600,968136900,23650,23650,23650,23650,0
20240610,190500,968136900,23650,23650,23650,23650,0
20240610,190400,968136900,23650,23650,23650,23650,0
20240610,190300,968136900,23650,23650,23650,23650,0
20240610,190200,968136900,23650,23650,23650,23650,0
20240610,190100,968136900,23650,23650,23650,23650,0
20240610,190000,968136900,23650,23650,23650,23650,0
20240610,185900,968136900,23650,23650,23650,23650,0
20240610,185800,968136900,23650,23650,23650,23650,0
20240610,185700,968136900,23650,23650,23650,23650,0
20240610,185600,968136900,23650,23650,23650,23650,0
20240610,185500,968136900,23650,23650,23650,23650,0
20240610,185400,968136900,23650,23650,23650,23650,1145
20240610,185300,968136900,23650,23650,23650,23650,0
20240610,185200,968136900,23650,23650,23650,23650,0
20240610,185100,968136900,23650,23650,23650,23650,0
20240610,185000,968136900,23650,23650,23650,23650,0
20240610,184900,968136900,23650,23650,23650,23650,0
20240610,184800,968136900,23650,23650,23650,23650,0
20240610,184700,968136900,23650,23650,23650,23650,0
20240610,184600,968136900,23650,23650,23650,23650,0
20240610,184500,968136900,23650,23650,23650,23650,0
20240610,184400,968136900,23650,23650,23650,23650,0
20240610,184300,968136900,23650,23650,23650,23650,0
20240610,184200,968136900,23650,23650,23650,23650,0
20240610,184100,968136900,23650,23650,23650,23650,0
20240610,184000,968136900,23650,23650,23650,23650,0
20240610,183900,968136900,23650,23650,23650,23650,0
20240610,183800,968136900,23650,23650,23650,23650,0
20240610,183700,968136900,23650,23650,23650,23650,0
20240610,183600,968136900,23650,23650,23650,23650,0
20240610,183500,968136900,23650,23650,23650,23650,0
20240610,183400,968136900,23650,23650,23650,23650,0
20240610,183300,968136900,23650,23650,23650,23650,0
20240610,183200,968136900,23650,23650,23650,23650,0
20240610,183100,968136900,23650,23650,23650,23650,0
20240610,183000,968136900,23650,23650,23650,23650,0
20240610,182900,968136900,23650,23650,23650,23650,0
20240610,182800,968136900,23650,23650,23650,23650,0
20240610,182700,968136900,23650,23650,23650,23650,0
20240610,182600,968136900,23650,23650,23650,23650,0
20240610,182500,968136900,23650,23650,23650,23650,0
20240610,182400,968136900,23650,23650,23650,23650,1145
20240610,182300,968136900,23650,23650,23650,23650,0
20240610,182200,968136900,23650,23650,23650,23650,0
20240610,182100,968136900,23650,23650,23650,23650,0
20240610,182000,968136900,23650,23650,23650,23650,0
20240610,181900,968136900,23650,23650,23650,23650,0
20240610,181800,968136900,23650,23650,23650,23650,0
20240610,181700,968136900,23650,23650,23650,23650,0
20240610,181600,968136900,23650,23650,23650,23650,0
20240610,181500,968136900,23650,23650,23650,23650,0
20240610,181400,968136900,23650,23650,23650,23650,0
20240610,181300,968136900,23650,23650,23650,23650,0
20240610,181200,968136900,23650,23650,23650,23650,0
20240610,181100,968136900,23650,23650,23650,23650,0
20240610,181000,968136900,23650,23650,23650,23650,0
20240610,180900,968136900,23650,23650,23650,23650,0
20240610,180800,968136900,23650,23650,23650,23650,0
20240610,180700,968136900,23650,23650,23650,23650,0
20240610,180600,968136900,23650,23650,23650,23650,0
20240610,180500,968136900,23650,23650,23650,23650,0
20240610,180400,968136900,23650,23650,23650,23650,0
20240610,180300,968136900,23650,23650,23650,23650,0
20240610,180200,968136900,23650,23650,23650,23650,0
20240610,180100,968136900,23650,23650,23650,23650,0
20240610,180000,968136900,23650,23650,23650,23650,0
20240610,175900,968136900,23650,23650,23650,23650,0
20240610,175800,968136900,23650,23650,23650,23650,0
20240610,175700,968136900,23650,23650,23650,23650,0
20240610,175600,968136900,23650,23650,23650,23650,0
20240610,175500,968136900,23650,23650,23650,23650,0
20240610,175400,968136900,23650,23650,23650,23650,1145
20240610,175300,968136900,23650,23650,23650,23650,0
20240610,175200,968136900,23650,23650,23650,23650,0
20240610,175100,968136900,23650,23650,23650,23650,0
20240610,175000,968136900,23650,23650,23650,23650,0
20240610,174900,968136900,23650,23650,23650,23650,0
20240610,174800,968136900,23650,23650,23650,23650,0
20240610,174700,968136900,23650,23650,23650,23650,0
20240610,174600,968136900,23650,23650,23650,23650,0
20240610,174500,968136900,23650,23650,23650,23650,0
20240610,174400,968136900,23650,23650,23650,23650,0
20240610,174300,968136900,23650,23650,23650,23650,0
20240610,174200,968136900,23650,23650,23650,23650,0
20240610,174100,968136900,23650,23650,23650,23650,0
20240610,174000,968136900,23650,23650,23650,23650,0
20240610,173900,968136900,23650,23650,23650,23650,0
20240610,173800,968136900,23650,23650,23650,23650,0
20240610,173700,968136900,23650,23650,23650,23650,0
20240610,173600,968136900,23650,23650,23650,23650,0
20240610,173500,968136900,23650,23650,23650,23650,0
20240610,173400,968136900,23650,23650,23650,23650,0
20240610,173300,968136900,23650,23650,23650,23650,0
20240610,173200,968136900,23650,23650,23650,23650,0
20240610,173100,968136900,23650,23650,23650,23650,0
20240610,173000,968136900,23650,23650,23650,23650,0
20240610,172900,968136900,23650,23650,23650,23650,0
20240610,172800,968136900,23650,23650,23650,23650,0
20240610,172700,968136900,23650,23650,23650,23650,0
20240610,172600,968136900,23650,23650,23650,23650,0
20240610,172500,968136900,23650,23650,23650,23650,0
20240610,172400,968136900,23650,23650,23650,23650,1145
20240610,172300,968136900,23650,23650,23650,23650,0
20240610,172200,968136900,23650,23650,23650,23650,0
20240610,172100,968136900,23650,23650,23650,23650,0
20240610,172000,968136900,23650,23650,23650,23650,0
20240610,171900,968136900,23650,23650,23650,23650,0
20240610,171800,968136900,23650,23650,23650,23650,0
20240610,171700,968136900,23650,23650,23650,23650,0
20240610,171600,968136900,23650,23650,23650,23650,0
20240610,171500,968136900,23650,23650,23650,23650,0
20240610,171400,968136900,23650,23650,23650,23650,0
20240610,171300,968136900,23650,23650,23650,23650,0
20240610,171200,968136900,23650,23650,23650,23650,0
20240610,171100,968136900,23650,23650,23650,23650,0
20240610,171000,968136900,23650,23650,23650,23650,0
20240610,170900,968136900,23650,23650,23650,23650,0
20240610,170800,968136900,23650,23650,23650,23650,0
20240610,170700,968136900,23650,23650,23650,23650,0
20240610,170600,968136900,23650,23650,23650,23650,0
20240610,170500,968136900,23650,23650,23650,23650,0
20240610,170400,968136900,23650,23650,23650,23650,0
20240610,170300,968136900,23650,23650,23650,23650,0
20240610,170200,968136900,23650,23650,23650,23650,0
20240610,170100,968136900,23650,23650,23650,23650,0
20240610,170000,968136900,23650,23650,23650,23650,0
20240610,165900,968136900,23650,23650,23650,23650,0
20240610,165800,968136900,23650,23650,23650,23650,0
20240610,165700,968136900,23650,23650,23650,23650,0
20240610,165600,968136900,23650,23650,23650,23650,0
20240610,165500,968136900,23650,23650,23650,23650,0
20240610,165400,968136900,23650,23650,23650,23650,1145
20240610,165300,968136900,23650,23650,23650,23650,0
20240610,165200,968136900,23650,23650,23650,23650,0
20240610,165100,968136900,23650,23650,23650,23650,0
20240610,165000,968136900,23650,23650,23650,23650,0
20240610,164900,968136900,23650,23650,23650,23650,0
20240610,164800,968136900,23650,23650,23650,23650,0
20240610,164700,968136900,23650,23650,23650,23650,0
20240610,164600,968136900,23650,23650,23650,23650,0
20240610,164500,968136900,23650,23650,23650,23650,0
20240610,164400,968136900,23650,23650,23650,23650,0
20240610,164300,968136900,23650,23650,23650,23650,0
20240610,164200,968136900,23650,23650,23650,23650,0
20240610,164100,968136900,23650,23650,23650,23650,0
20240610,164000,968136900,23650,23650,23650,23650,0
20240610,163900,968136900,23650,23650,23650,23650,0
20240610,163800,968136900,23650,23650,23650,23650,0
20240610,163700,968136900,23650,23650,23650,23650,0
20240610,163600,968136900,23650,23650,23650,23650,0
20240610,163500,968136900,23650,23650,23650,23650,0
20240610,163400,968136900,23650,23650,23650,23650,0
20240610,163300,968136900,23650,23650,23650,23650,0
20240610,163200,968136900,23650,23650,23650,23650,0
20240610,163100,968136900,23650,23650,23650,23650,0
20240610,163000,968136900,23650,23650,23650,23650,0
20240610,162900,968136900,23650,23650,23650,23650,0
20240610,162800,968136900,23650,23650,23650,23650,0
20240610,162700,968136900,23650,23650,23650,23650,0
20240610,162600,968136900,23650,23650,23650,23650,0
20240610,162500,968136900,23650,23650,23650,23650,0
20240610,162400,968136900,23650,23650,23650,23650,1145
20240610,162300,968136900,23650,23650,23650,23650,0
20240610,162200,968136900,23650,23650,23650,23650,0
20240610,162100,968136900,23650,23650,23650,23650,0
20240610,162000,968136900,23650,23650,23650,23650,0
20240610,161900,968136900,23650,23650,23650,23650,0
20240610,161800,968136900,23650,23650,23650,23650,0
20240610,161700,968136900,23650,23650,23650,23650,0
20240610,161600,968136900,23650,23650,23650,23650,0
20240610,161500,968136900,23650,23650,23650,23650,0
20240610,161400,968136900,23650,23650,23650,23650,0
20240610,161300,968136900,23650,23650,23650,23650,0
20240610,161200,968136900,23650,23650,23650,23650,0
20240610,161100,968136900,23650,23650,23650,23650,0
20240610,161000,968136900,23650,23650,23650,23650,0
20240610,160900,968136900,23650,23650,23650,23650,0
20240610,160800,968136900,23650,23650,23650,23650,0
20240610,160700,968136900,23650,23650,23650,23650,0
20240610,160600,968136900,23650,23650,23650,23650,0
20240610,160500,968136900,23650,23650,23650,23650,0
20240610,160400,968136900,23650,23650,23650,23650,0
20240610,160300,968136900,23650,23650,23650,23650,0
20240610,160200,968136900,23650,23650,23650,23650,0
20240610,160100,968136900,23650,23650,23650,23650,0
20240610,160000,968136900,23650,23650,23650,23650,0
20240610,155900,968136900,23650,23650,23650,23650,0
20240610,155800,968136900,23650,23650,23650,23650,0
20240610,155700,968136900,23650,23650,23650,23650,0
20240610,155600,968136900,23650,23650,23650,23650,0
20240610,155500,968136900,23650,23650,23650,23650,0
20240610,155400,968136900,23650,23650,23650,23650,1145
20240610,155300,968136900,23650,23650,23650,23650,0
20240610,155200,968136900,23650,23650,23650,23650,0
20240610,155100,968136900,23650,23650,23650,23650,0
20240610,155000,968136900,23650,23650,23650,23650,0
20240610,154900,968136900,23650,23650,23650,23650,0
20240610,154800,968136900,23650,23650,23650,23650,0
20240610,154700,968136900,23650,23650,23650,23650,0
20240610,154600,968136900,23650,23650,23650,23650,0
20240610,154500,968136900,23650,23650,23650,23650,0
20240610,154400,968136900,23650,23650,23650,23650,0
20240610,154300,968136900,23650,23650,23650,23650,0
20240610,154200,968136900,23650,23650,23650,23650,0
20240610,154100,968136900,23650,23650,23650,23650,0
20240610,154000,968136900,23650,23650,23650,23650,0
20240610,153900,968136900,23650,23650,23650,23650,0
20240610,153800,968136900,23650,23650,23650,23650,0
20240610,153700,968136900,23650,23650,23650,23650,0
20240610,153600,968136900,23650,23650,23650,23650,0
20240610,153500,968136900,23650,23650,23650,23650,0
20240610,153400,968136900,23650,23650,23650,23650,0
20240610,153300,968136900,23650,23650,23650,23650,0
20240610,153200,968136900,23650,23650,23650,23650,0
20240610,153100,968136900,23650,23650,23650,23650,0
20240610,153000,968136900,23650,23650,23650,23650,1145
20240610,152900,941057650,23600,23600,23600,23600,0
20240610,152800,941057650,23600,23600,23600,23600,0
20240610,152700,941057650,23600,23600,23600,23600,0
20240610,152600,941057650,23600,23600,23600,23600,0
20240610,152500,941057650,23600,23600,23600,23600,0
20240610,152400,941057650,23600,23600,23600,23600,0
20240610,152300,941057650,23600,23600,23600,23600,0
20240610,152200,941057650,23600,23600,23600,23600,0
20240610,152100,941057650,23600,23600,23600,23600,0
20240610,152000,941057650,23600,23600,23600,23600,0
20240610,151900,941057650,23600,23650,23650,23600,48
20240610,151800,939923750,23600,23600,23650,23600,69
20240610,151700,938293050,23600,23600,23600,23600,1
20240610,151600,938269450,23600,23650,23650,23600,827
20240610,151500,918751000,23650,23600,23650,23600,61
20240610,151400,917309000,23600,23600,23600,23600,48
20240610,151300,916176200,23550,23550,23550,23550,26
20240610,151200,915563900,23550,23550,23550,23550,0
20240610,151100,915563900,23550,23600,23600,23550,146
20240610,151000,912119550,23550,23550,23550,23550,173
20240610,150900,908045400,23550,23550,23550,23550,0
20240610,150800,908045400,23550,23600,23600,23550,468
20240610,150700,897003000,23600,23600,23600,23600,14
20240610,150600,896672600,23600,23600,23600,23600,50
20240610,150500,895492600,23600,23600,23600,23600,22
20240610,150400,894973400,23600,23600,23600,23550,102
20240610,150300,892566450,23650,23650,23650,23650,346
20240610,150200,884383550,23650,23650,23650,23650,112
20240610,150100,881734750,23550,23550,23650,23550,62
20240610,150000,880270650,23550,23550,23550,23550,0
20240610,145900,880270650,23550,23600,23600,23550,44
20240610,145800,879233950,23550,23550,23600,23550,183
20240610,145700,874924200,23550,23550,23550,23550,11
20240610,145600,874665150,23500,23500,23500,23500,0
20240610,145500,874665150,23500,23500,23500,23500,87
20240610,145400,872620650,23500,23500,23500,23500,1
20240610,145300,872597150,23500,23450,23500,23400,186
20240610,145200,868239200,23500,23500,23500,23500,30
20240610,145100,867534200,23450,23450,23450,23450,71
20240610,145000,865869250,23450,23450,23450,23450,10
20240610,144900,865634750,23450,23450,23450,23450,97
20240610,144800,863360100,23400,23400,23400,23400,5
20240610,144700,863243100,23400,23400,23400,23400,40
20240610,144600,862307100,23450,23350,23450,23350,29
20240610,144500,861629550,23450,23450,23450,23450,13
20240610,144400,861324700,23450,23450,23450,23350,563
20240610,144300,848168200,23450,23450,23450,23450,4
20240610,144200,848074400,23450,23450,23450,23450,40
20240610,144100,847136400,23500,23500,23500,23500,1
20240610,144000,847112900,23500,23450,23500,23450,67
20240610,143900,845540250,23500,23500,23500,23500,11
20240610,143800,845281750,23500,23500,23500,23500,11
20240610,143700,845023250,23500,23500,23500,23500,27
20240610,143600,844388750,23500,23450,23500,23450,3
20240610,143500,844318350,23450,23500,23500,23450,297
20240610,143400,837353450,23450,23500,23500,23450,27
20240610,143300,836719100,23550,23500,23550,23500,267
20240610,143200,830443750,23500,23500,23500,23500,71
20240610,143100,828775250,23500,23500,23500,23500,172
20240610,143000,824733250,23500,23550,23550,23500,6
20240610,142900,824592150,23550,23550,23550,23550,1
20240610,142800,824568600,23500,23500,23500,23500,59
20240610,142700,823182100,23550,23550,23550,23550,136
20240610,142600,819979300,23550,23550,23550,23550,11
20240610,142500,819720250,23550,23550,23550,23550,73
20240610,142400,818001100,23550,23600,23600,23550,92
20240610,142300,815834450,23600,23600,23600,23600,145
20240610,142200,812412450,23600,23600,23600,23600,186
20240610,142100,808022850,23600,23700,23700,23600,135
20240610,142000,804835850,23600,23650,23650,23600,137
20240610,141900,801597000,23750,23750,23750,23750,128
20240610,141800,798557000,23750,23700,23750,23700,52
20240610,141700,797324100,23700,23700,23700,23700,1
20240610,141600,797300400,23700,23650,23700,23650,177
20240610,141500,793105850,23700,23700,23700,23700,11
20240610,141400,792845150,23700,23700,23700,23700,3
20240610,141300,792774050,23700,23750,23750,23650,108
20240610,141200,790219400,23750,23800,23800,23600,109
20240610,141100,787636500,23750,23750,23750,23750,0
20240610,141000,787636500,23750,23750,23750,23750,570
20240610,140900,774099000,23700,23650,23700,23650,508
20240610,140800,762081050,23650,23650,23650,23650,670
20240610,140700,746235550,23650,23700,23700,23650,155
20240610,140600,742562250,23650,23700,23700,23650,320
20240610,140500,734990000,23700,23800,23800,23700,2480
20240610,140400,676086150,23750,23750,23750,23750,66
20240610,140300,674518650,23750,23750,23800,23750,120
20240610,140200,671668150,23800,23750,23800,23750,285
20240610,140100,664888200,23750,23750,23800,23750,145
20240610,140000,661442400,23750,23750,23800,23750,437
20240610,135900,651042350,23750,23750,23750,23700,373
20240610,135800,642183650,23700,23700,23700,23650,299
20240610,135700,635100850,23700,23650,23700,23650,223
20240610,135600,629826800,23650,23600,23650,23600,239
20240610,135500,624186250,23600,23600,23600,23600,140
20240610,135400,620882250,23600,23600,23600,23600,29
20240610,135300,620197850,23600,23650,23650,23600,40
20240610,135200,619253350,23600,23600,23600,23600,23
20240610,135100,618710550,23600,23550,23600,23550,423
20240610,135000,608733850,23550,23550,23550,23550,0
20240610,134900,608733850,23550,23550,23550,23550,2
20240610,134800,608686750,23550,23550,23550,23550,1
20240610,134700,608663200,23550,23550,23550,23550,0
20240610,134600,608663200,23550,23550,23550,23550,1
20240610,134500,608639650,23600,23550,23600,23550,89
20240610,134400,606543100,23550,23550,23550,23550,144
20240610,134300,603151900,23600,23600,23600,23600,1
20240610,134200,603128300,23550,23600,23600,23550,80
20240610,134100,601242500,23650,23600,23650,23600,267
20240610,134000,594940300,23650,23600,23650,23600,222
20240610,133900,589698600,23650,23650,23650,23650,10
20240610,133800,589462100,23650,23650,23650,23650,3
20240610,133700,589391150,23650,23650,23700,23650,40
20240610,133600,588444650,23650,23650,23650,23650,55
20240610,133500,587143900,23650,23650,23650,23650,131
20240610,133400,584045750,23650,23600,23650,23600,7
20240610,133300,583880400,23650,23700,23700,23650,177
20240610,133200,579691800,23650,23650,23650,23650,1
20240610,133100,579668150,23650,23650,23650,23600,204
20240610,133000,574843650,23650,23600,23650,23600,54
20240610,132900,573567450,23600,23550,23600,23550,311
20240610,132800,566229850,23550,23550,23550,23550,99
20240610,132700,563898400,23500,23500,23550,23500,89
20240610,132600,561805950,23550,23500,23600,23500,600
20240610,132500,547685900,23450,23450,23450,23450,17
20240610,132400,547287250,23450,23500,23500,23450,51
20240610,132300,546088800,23450,23450,23450,23450,513
20240610,132200,534058950,23500,23500,23500,23500,2
20240610,132100,534011950,23500,23500,23500,23500,108
20240610,132000,531473950,23550,23450,23550,23450,64
20240610,131900,529972900,23500,23550,23550,23500,446
20240610,131800,519486400,23500,23450,23550,23450,389
20240610,131700,510344900,23400,23450,23500,23400,73
20240610,131600,508635400,23450,23500,23500,23450,83
20240610,131500,506686050,23550,23400,23550,23400,1180
20240610,131400,479027200,23400,23400,23400,23400,21
20240610,131300,478535800,23400,23400,23400,23400,0
20240610,131200,478535800,23400,23400,23400,23400,0
20240610,131100,478535800,23400,23400,23400,23400,2
20240610,131000,478489000,23400,23400,23400,23400,54
20240610,130900,477225400,23400,23400,23400,23400,1
20240610,130800,477202000,23400,23400,23400,23400,82
20240610,130700,475283200,23400,23400,23400,23400,18
20240610,130600,474862000,23400,23400,23400,23400,1
20240610,130500,474838600,23450,23450,23450,23450,38
20240610,130400,473947500,23450,23450,23450,23450,156
20240610,130300,470289300,23450,23400,23450,23300,141
20240610,130200,466992350,23400,23400,23400,23400,1
20240610,130100,466968950,23300,23300,23300,23300,69
20240610,130000,465361250,23300,23400,23400,23300,135
20240610,125900,462209700,23400,23400,23400,23400,144
20240610,125800,458840100,23400,23300,23400,23300,186
20240610,125700,454492750,23300,23250,23300,23250,1084
20240610,125600,429260100,23200,23250,23250,23200,138
20240610,125500,426057150,23200,23200,23200,23200,22
20240610,125400,425546750,23200,23150,23200,23150,13
20240610,125300,425245550,23150,23150,23150,23150,5
20240610,125200,425129800,23150,23150,23150,23150,35
20240610,125100,424319550,23150,23250,23250,23150,16
20240610,125000,423948050,23250,23150,23250,23150,34
20240610,124900,423160850,23250,23200,23250,23200,12
20240610,124800,422881900,23250,23150,23250,23100,181
20240610,124700,418697900,23150,23150,23150,23150,0
20240610,124600,418697900,23150,23150,23150,23150,0
20240610,124500,418697900,23150,23150,23150,23150,0
20240610,124400,418697900,23150,23150,23150,23150,0
20240610,124300,418697900,23150,23200,23200,23150,20
20240610,124200,418234350,23250,23250,23250,23250,0
20240610,124100,418234350,23250,23250,23250,23250,11
20240610,124000,417978600,23250,23250,23250,23250,53
20240610,123900,416746350,23250,23250,23250,23250,191
20240610,123800,412305600,23250,23250,23250,23250,408
20240610,123700,402819600,23250,23200,23250,23200,40
20240610,123600,401890700,23200,23200,23200,23200,1
20240610,123500,401867500,23200,23200,23200,23200,80
20240610,123400,400011500,23200,23200,23200,23200,22
20240610,123300,399501100,23200,23200,23200,23200,4
20240610,123200,399408300,23200,23200,23200,23200,49
20240610,123100,398271500,23200,23200,23200,23200,10
20240610,123000,398039500,23150,23150,23150,23150,20
20240610,122900,397576500,23200,23200,23200,23200,84
20240610,122800,395627700,23200,23200,23200,23200,0
20240610,122700,395627700,23200,23200,23200,23200,0
20240610,122600,395627700,23200,23200,23200,23200,2
20240610,122500,395581300,23200,23200,23200,23200,101
20240610,122400,393238100,23200,23100,23200,23100,41
20240610,122300,392287200,23100,23100,23100,23100,0
20240610,122200,392287200,23100,23100,23100,23100,170
20240610,122100,388360200,23100,23200,23200,23100,7
20240610,122000,388198400,23200,23200,23200,23200,92
20240610,121900,386064000,23100,23100,23100,23100,40
20240610,121800,385140000,23100,23100,23100,23100,35
20240610,121700,384331500,23200,23200,23200,23200,0
20240610,121600,384331500,23200,23200,23200,23200,12
20240610,121500,384053100,23200,23200,23200,23200,4
20240610,121400,383960300,23200,23200,23200,23200,0
20240610,121300,383960300,23200,23200,23200,23200,70
20240610,121200,382336300,23100,23100,23100,23100,28
20240610,121100,381689500,23100,23100,23100,23100,19
20240610,121000,381250600,23100,23100,23100,23100,0
20240610,120900,381250600,23100,23100,23100,23100,0
20240610,120800,381250600,23100,23100,23100,23100,0
20240610,120700,381250600,23100,23100,23100,23100,0
20240610,120600,381250600,23100,23100,23100,23100,44
20240610,120500,380234200,23100,23100,23100,23100,0
20240610,120400,380234200,23100,23150,23150,23100,43
20240610,120300,379240000,23200,23200,23200,23200,42
20240610,120200,378265600,23150,23150,23150,23150,7
20240610,120100,378103550,23150,23150,23150,23150,2
20240610,120000,378057250,23150,23150,23150,23150,2
20240610,115900,378010950,23200,23250,23250,23200,374
20240610,115800,369332150,23200,23250,23250,23200,44
20240610,115700,368310150,23250,23250,23250,23250,16
20240610,115600,367938150,23250,23250,23250,23200,116
20240610,115500,365244750,23250,23250,23250,23250,110
20240610,115400,362687250,23250,23250,23250,23250,5
20240610,115300,362571000,23250,23250,23250,23250,15
20240610,115200,362222250,23250,23250,23250,23250,51
20240610,115100,361036500,23250,23250,23250,23250,60
20240610,115000,359641500,23250,23250,23250,23250,5
20240610,114900,359525250,23250,23250,23300,23250,47
20240610,114800,358431900,23250,23250,23250,23250,7
20240610,114700,358269150,23300,23250,23300,23250,111
20240610,114600,355683700,23200,23250,23250,23200,67
20240610,114500,354128900,23250,23250,23250,23250,253
20240610,114400,348246650,23200,23200,23200,23200,50
20240610,114300,347086650,23200,23200,23200,23200,7
20240610,114200,346924250,23200,23200,23200,23200,9
20240610,114100,346715450,23100,23150,23250,23100,567
20240610,114000,333577050,23100,23100,23100,23100,4
20240610,113900,333484650,23100,23100,23100,23100,72
20240610,113800,331821450,23100,23100,23100,23100,1
20240610,113700,331798350,23100,23100,23100,23100,8
20240610,113600,331613550,23100,23100,23100,23100,82
20240610,113500,329719350,23100,23100,23100,23100,259
20240610,113400,323736450,23100,23100,23100,23100,120
20240610,113300,320964450,23100,23000,23100,23000,16
20240610,113200,320596350,23100,23050,23100,23050,72
20240610,113100,318935050,23050,23050,23050,23050,76
20240610,113000,317183250,23050,23100,23100,23050,93
20240610,112900,315038600,23100,23050,23100,23050,447
20240610,112800,304720350,22950,22950,23050,22950,757
20240610,112700,287336250,22900,22900,22900,22900,60
20240610,112600,285962250,22900,22900,22900,22900,67
20240610,112500,284427950,22900,22900,22900,22900,18
20240610,112400,284015750,22900,22900,22900,22900,0
20240610,112300,284015750,22900,22900,22950,22900,166
20240610,112200,280214100,22900,22900,22900,22900,79
20240610,112100,278405000,22900,22900,22900,22900,107
20240610,112000,275954700,22900,22900,22900,22900,3
20240610,111900,275886000,22800,22800,22800,22800,1
20240610,111800,275863200,22800,22900,22900,22800,3
20240610,111700,275794600,22800,22800,22800,22800,0
20240610,111600,275794600,22800,22800,22800,22800,0
20240610,111500,275794600,22800,22800,22800,22800,0
20240610,111400,275794600,22800,22800,22800,22800,0
20240610,111300,275794600,22800,22800,22800,22800,0
20240610,111200,275794600,22800,22800,22800,22800,0
20240610,111100,275794600,22800,22800,22800,22800,0
20240610,111000,275794600,22800,22800,22800,22800,0
20240610,110900,275794600,22800,22850,22850,22800,200
20240610,110800,271231850,22850,22850,22850,22850,28
20240610,110700,270592050,22850,22850,22850,22850,0
20240610,110600,270592050,22850,22850,22850,22850,1
20240610,110500,270569200,22850,22850,22850,22850,0
20240610,110400,270569200,22850,22850,22850,22850,60
20240610,110300,269198200,22850,22850,22850,22850,6
20240610,110200,269061100,22800,22800,22800,22800,0
20240610,110100,269061100,22800,22800,22800,22800,0
20240610,110000,269061100,22800,22800,22800,22800,5
20240610,105900,268947100,22900,22900,22900,22900,0
20240610,105800,268947100,22900,22900,22900,22900,0
20240610,105700,268947100,22900,22900,22900,22900,0
20240610,105600,268947100,22900,22900,22900,22900,0
20240610,105500,268947100,22900,22900,22900,22900,13
20240610,105400,268649400,22900,22900,22900,22900,0
20240610,105300,268649400,22900,22900,22900,22900,7
20240610,105200,268489100,22900,22900,22900,22900,12
20240610,105100,268214300,22900,22900,22900,22900,12
20240610,105000,267939500,22900,22900,22900,22900,2
20240610,104900,267893700,22900,22900,22900,22900,0
20240610,104800,267893700,22900,22900,22900,22900,0
20240610,104700,267893700,22900,22900,22900,22900,1
20240610,104600,267870800,22800,22800,22800,22800,0
20240610,104500,267870800,22800,22800,22800,22800,0
20240610,104400,267870800,22800,22800,22800,22800,70
20240610,104300,266274800,22800,22800,22800,22800,0
20240610,104200,266274800,22800,22850,22850,22800,90
20240610,104100,264221300,22800,22800,22800,22800,0
20240610,104000,264221300,22800,22800,22800,22800,0
20240610,103900,264221300,22800,22800,22800,22800,0
20240610,103800,264221300,22800,22800,22800,22800,0
20240610,103700,264221300,22800,22800,22800,22800,0
20240610,103600,264221300,22800,22800,22800,22800,0
20240610,103500,264221300,22800,22800,22800,22800,73
20240610,103400,262556900,22800,22900,22900,22800,5
20240610,103300,262442600,22900,22900,22900,22900,2
20240610,103200,262396800,22900,22900,22900,22900,0
20240610,103100,262396800,22900,22900,22900,22900,3
20240610,103000,262328100,22900,22750,22900,22750,15
20240610,102900,261986100,22900,22900,22900,22900,0
20240610,102800,261986100,22900,22900,22900,22900,1
20240610,102700,261963200,22750,22750,22750,22750,23
20240610,102600,261439950,22750,22750,22750,22750,0
20240610,102500,261439950,22750,22750,22750,22750,199
20240610,102400,256912700,22800,22850,22850,22800,222
20240610,102300,251851050,22900,22900,22900,22850,24
20240610,102200,251301500,22900,22900,22900,22900,11
20240610,102100,251049600,22800,22800,22800,22800,0
20240610,102000,251049600,22800,22800,22800,22800,0
20240610,101900,251049600,22800,22800,22800,22800,0
20240610,101800,251049600,22800,22800,22800,22800,0
20240610,101700,251049600,22800,22800,22800,22800,0
20240610,101600,251049600,22800,22800,22800,22800,156
20240610,101500,247492800,22800,22800,22800,22800,0
20240610,101400,247492800,22800,22800,22800,22800,31
20240610,101300,246786000,22750,22750,22750,22750,2
20240610,101200,246740500,22800,22800,22800,22800,0
20240610,101100,246740500,22800,22800,22800,22800,11
20240610,101000,246489700,22750,22750,22750,22750,25
20240610,100900,245920950,22750,22750,22750,22750,125
20240610,100800,243077200,22750,22750,22750,22750,1
20240610,100700,243054450,22750,22700,22750,22700,11
20240610,100600,242804700,22700,22700,22700,22700,91
20240610,100500,240739000,22700,22700,22700,22700,1
20240610,100400,240716300,22700,22700,22700,22700,52
20240610,100300,239535900,22650,22650,22650,22650,0
20240610,100200,239535900,22650,22650,22650,22650,11
20240610,100100,239286750,22650,22700,22700,22650,25
20240610,100000,238720000,22700,22600,22700,22600,15
20240610,095900,238379700,22600,22600,22650,22600,250
20240610,095800,232724650,22650,22650,22650,22650,4
20240610,095700,232634050,22600,22600,22600,22600,0
20240610,095600,232634050,22600,22600,22600,22600,21
20240610,095500,232159450,22600,22600,22600,22600,0
20240610,095400,232159450,22600,22600,22600,22600,0
20240610,095300,232159450,22600,22600,22600,22550,603
20240610,095200,218534650,22600,22650,22650,22600,321
20240610,095100,211275550,22650,22650,22650,22650,152
20240610,095000,207832750,22650,22650,22650,22650,100
20240610,094900,205567750,22700,22700,22700,22700,1
20240610,094800,205545050,22700,22700,22700,22650,108
20240610,094700,203095300,22700,22650,22700,22650,277
20240610,094600,196816350,22700,22650,22700,22650,6
20240610,094500,196680250,22650,22650,22650,22650,5
20240610,094400,196567000,22700,22700,22700,22700,4
20240610,094300,196476200,22650,22650,22650,22650,50
20240610,094200,195343700,22650,22650,22650,22650,62
20240610,094100,193939400,22600,22600,22600,22600,0
20240610,094000,193939400,22600,22700,22700,22600,975
20240610,093900,171858300,22750,22750,22750,22750,0
20240610,093800,171858300,22750,22750,22750,22750,144
20240610,093700,168582300,22750,22750,22750,22750,5
20240610,093600,168468550,22750,22800,22850,22750,938
20240610,093500,147085250,22800,22800,22800,22800,53
20240610,093400,145876850,22850,22800,22850,22800,66
20240610,093300,144369550,22800,22800,22800,22800,53
20240610,093200,143161150,22800,22850,22850,22800,143
20240610,093100,139898600,22850,22900,22900,22850,137
20240610,093000,136766850,22950,22900,22950,22900,33
20240610,092900,136011100,22900,22900,22900,22900,0
20240610,092800,136011100,22900,22900,22900,22900,372
20240610,092700,127492300,22950,22950,22950,22900,507
20240610,092600,115856900,22900,22900,22900,22900,71
20240610,092500,114231000,22900,22900,22900,22900,0
20240610,092400,114231000,22900,22900,22900,22900,1
20240610,092300,114208100,22900,22900,22900,22900,0
20240610,092200,114208100,22900,22900,22900,22900,12
20240610,092100,113933300,22800,22800,22800,22800,103
20240610,092000,111584900,22900,22900,22900,22900,165
20240610,091900,107806400,22800,22800,22800,22800,10
20240610,091800,107578400,22800,22900,22900,22800,101
20240610,091700,105275400,22800,22800,22800,22800,1
20240610,091600,105252600,22800,22800,22800,22800,26
20240610,091500,104659800,22800,22900,22900,22800,765
20240610,091400,87195050,22900,22950,22950,22900,156
20240610,091300,83622600,22900,22900,22900,22850,155
20240610,091200,80073200,22900,22900,22900,22900,251
20240610,091100,74325300,22900,23050,23050,22900,281
20240610,091000,67870850,23100,23050,23150,23050,269
20240610,090900,61664500,23050,22850,23050,22850,584
20240610,090800,48261600,22850,22850,22850,22850,25
20240610,090700,47690350,22800,22750,22800,22750,162
20240610,090600,43997450,22800,22850,22900,22800,58
20240610,090500,42673200,22800,22750,22800,22750,698
20240610,090400,26760500,22650,22650,22650,22600,116
20240610,090300,24133200,22650,22700,22750,22600,186
20240610,090200,19921450,22700,22800,22800,22600,197
20240610,090100,15449200,22800,22850,22900,22800,405
20240610,090000,6207800,22850,22800,23000,22800,272