KissMeData/042000/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,192600,164076059550,28250,28250,28250,28250,44086
20240607,192500,164076059550,28250,28250,28250,28250,0
20240607,192400,164076059550,28250,28250,28250,28250,0
20240607,192300,164076059550,28250,28250,28250,28250,0
20240607,192200,164076059550,28250,28250,28250,28250,0
20240607,192100,164076059550,28250,28250,28250,28250,0
20240607,192000,164076059550,28250,28250,28250,28250,0
20240607,191900,164076059550,28250,28250,28250,28250,0
20240607,191800,164076059550,28250,28250,28250,28250,0
20240607,191700,164076059550,28250,28250,28250,28250,0
20240607,191600,164076059550,28250,28250,28250,28250,0
20240607,191500,164076059550,28250,28250,28250,28250,0
20240607,191400,164076059550,28250,28250,28250,28250,0
20240607,191300,164076059550,28250,28250,28250,28250,0
20240607,191200,164076059550,28250,28250,28250,28250,0
20240607,191100,164076059550,28250,28250,28250,28250,0
20240607,191000,164076059550,28250,28250,28250,28250,0
20240607,190900,164076059550,28250,28250,28250,28250,0
20240607,190800,164076059550,28250,28250,28250,28250,0
20240607,190700,164076059550,28250,28250,28250,28250,0
20240607,190600,164076059550,28250,28250,28250,28250,0
20240607,190500,164076059550,28250,28250,28250,28250,0
20240607,190400,164076059550,28250,28250,28250,28250,0
20240607,190300,164076059550,28250,28250,28250,28250,0
20240607,190200,164076059550,28250,28250,28250,28250,0
20240607,190100,164076059550,28250,28250,28250,28250,0
20240607,190000,164076059550,28250,28250,28250,28250,0
20240607,185900,164076059550,28250,28250,28250,28250,0
20240607,185800,164076059550,28250,28250,28250,28250,0
20240607,185700,164076059550,28250,28250,28250,28250,0
20240607,185600,164076059550,28250,28250,28250,28250,44086
20240607,185500,164076059550,28250,28250,28250,28250,0
20240607,185400,164076059550,28250,28250,28250,28250,0
20240607,185300,164076059550,28250,28250,28250,28250,0
20240607,185200,164076059550,28250,28250,28250,28250,0
20240607,185100,164076059550,28250,28250,28250,28250,0
20240607,185000,164076059550,28250,28250,28250,28250,0
20240607,184900,164076059550,28250,28250,28250,28250,0
20240607,184800,164076059550,28250,28250,28250,28250,0
20240607,184700,164076059550,28250,28250,28250,28250,0
20240607,184600,164076059550,28250,28250,28250,28250,0
20240607,184500,164076059550,28250,28250,28250,28250,0
20240607,184400,164076059550,28250,28250,28250,28250,0
20240607,184300,164076059550,28250,28250,28250,28250,0
20240607,184200,164076059550,28250,28250,28250,28250,0
20240607,184100,164076059550,28250,28250,28250,28250,0
20240607,184000,164076059550,28250,28250,28250,28250,0
20240607,183900,164076059550,28250,28250,28250,28250,0
20240607,183800,164076059550,28250,28250,28250,28250,0
20240607,183700,164076059550,28250,28250,28250,28250,0
20240607,183600,164076059550,28250,28250,28250,28250,0
20240607,183500,164076059550,28250,28250,28250,28250,0
20240607,183400,164076059550,28250,28250,28250,28250,0
20240607,183300,164076059550,28250,28250,28250,28250,0
20240607,183200,164076059550,28250,28250,28250,28250,0
20240607,183100,164076059550,28250,28250,28250,28250,0
20240607,183000,164076059550,28250,28250,28250,28250,0
20240607,182900,164076059550,28250,28250,28250,28250,0
20240607,182800,164076059550,28250,28250,28250,28250,0
20240607,182700,164076059550,28250,28250,28250,28250,0
20240607,182600,164076059550,28250,28250,28250,28250,44086
20240607,182500,164076059550,28250,28250,28250,28250,0
20240607,182400,164076059550,28250,28250,28250,28250,0
20240607,182300,164076059550,28250,28250,28250,28250,0
20240607,182200,164076059550,28250,28250,28250,28250,0
20240607,182100,164076059550,28250,28250,28250,28250,0
20240607,182000,164076059550,28250,28250,28250,28250,0
20240607,181900,164076059550,28250,28250,28250,28250,0
20240607,181800,164076059550,28250,28250,28250,28250,0
20240607,181700,164076059550,28250,28250,28250,28250,0
20240607,181600,164076059550,28250,28250,28250,28250,0
20240607,181500,164076059550,28250,28250,28250,28250,0
20240607,181400,164076059550,28250,28250,28250,28250,0
20240607,181300,164076059550,28250,28250,28250,28250,0
20240607,181200,164076059550,28250,28250,28250,28250,0
20240607,181100,164076059550,28250,28250,28250,28250,0
20240607,181000,164076059550,28250,28250,28250,28250,0
20240607,180900,164076059550,28250,28250,28250,28250,0
20240607,180800,164076059550,28250,28250,28250,28250,0
20240607,180700,164076059550,28250,28250,28250,28250,0
20240607,180600,164076059550,28250,28250,28250,28250,0
20240607,180500,164076059550,28250,28250,28250,28250,0
20240607,180400,164076059550,28250,28250,28250,28250,0
20240607,180300,164076059550,28250,28250,28250,28250,0
20240607,180200,164076059550,28250,28250,28250,28250,0
20240607,180100,164076059550,28250,28250,28250,28250,0
20240607,180000,164076059550,28250,28250,28250,28250,0
20240607,175900,164076059550,28250,28250,28250,28250,0
20240607,175800,164076059550,28250,28250,28250,28250,0
20240607,175700,164076059550,28250,28250,28250,28250,0
20240607,175600,164076059550,28250,28250,28250,28250,44086
20240607,175500,164076059550,28250,28250,28250,28250,0
20240607,175400,164076059550,28250,28250,28250,28250,0
20240607,175300,164076059550,28250,28250,28250,28250,0
20240607,175200,164076059550,28250,28250,28250,28250,0
20240607,175100,164076059550,28250,28250,28250,28250,0
20240607,175000,164076059550,28250,28250,28250,28250,0
20240607,174900,164076059550,28250,28250,28250,28250,0
20240607,174800,164076059550,28250,28250,28250,28250,0
20240607,174700,164076059550,28250,28250,28250,28250,0
20240607,174600,164076059550,28250,28250,28250,28250,0
20240607,174500,164076059550,28250,28250,28250,28250,0
20240607,174400,164076059550,28250,28250,28250,28250,0
20240607,174300,164076059550,28250,28250,28250,28250,0
20240607,174200,164076059550,28250,28250,28250,28250,0
20240607,174100,164076059550,28250,28250,28250,28250,0
20240607,174000,164076059550,28250,28250,28250,28250,0
20240607,173900,164076059550,28250,28250,28250,28250,0
20240607,173800,164076059550,28250,28250,28250,28250,0
20240607,173700,164076059550,28250,28250,28250,28250,0
20240607,173600,164076059550,28250,28250,28250,28250,0
20240607,173500,164076059550,28250,28250,28250,28250,0
20240607,173400,164076059550,28250,28250,28250,28250,0
20240607,173300,164076059550,28250,28250,28250,28250,0
20240607,173200,164076059550,28250,28250,28250,28250,0
20240607,173100,164076059550,28250,28250,28250,28250,0
20240607,173000,164076059550,28250,28250,28250,28250,0
20240607,172900,164076059550,28250,28250,28250,28250,0
20240607,172800,164076059550,28250,28250,28250,28250,0
20240607,172700,164076059550,28250,28250,28250,28250,0
20240607,172600,164076059550,28250,28250,28250,28250,44086
20240607,172500,164076059550,28250,28250,28250,28250,0
20240607,172400,164076059550,28250,28250,28250,28250,0
20240607,172300,164076059550,28250,28250,28250,28250,0
20240607,172200,164076059550,28250,28250,28250,28250,0
20240607,172100,164076059550,28250,28250,28250,28250,0
20240607,172000,164076059550,28250,28250,28250,28250,0
20240607,171900,164076059550,28250,28250,28250,28250,0
20240607,171800,164076059550,28250,28250,28250,28250,0
20240607,171700,164076059550,28250,28250,28250,28250,0
20240607,171600,164076059550,28250,28250,28250,28250,0
20240607,171500,164076059550,28250,28250,28250,28250,0
20240607,171400,164076059550,28250,28250,28250,28250,0
20240607,171300,164076059550,28250,28250,28250,28250,0
20240607,171200,164076059550,28250,28250,28250,28250,0
20240607,171100,164076059550,28250,28250,28250,28250,0
20240607,171000,164076059550,28250,28250,28250,28250,0
20240607,170900,164076059550,28250,28250,28250,28250,0
20240607,170800,164076059550,28250,28250,28250,28250,0
20240607,170700,164076059550,28250,28250,28250,28250,0
20240607,170600,164076059550,28250,28250,28250,28250,0
20240607,170500,164076059550,28250,28250,28250,28250,0
20240607,170400,164076059550,28250,28250,28250,28250,0
20240607,170300,164076059550,28250,28250,28250,28250,0
20240607,170200,164076059550,28250,28250,28250,28250,0
20240607,170100,164076059550,28250,28250,28250,28250,0
20240607,170000,164076059550,28250,28250,28250,28250,0
20240607,165900,164076059550,28250,28250,28250,28250,0
20240607,165800,164076059550,28250,28250,28250,28250,0
20240607,165700,164076059550,28250,28250,28250,28250,0
20240607,165600,164076059550,28250,28250,28250,28250,44086
20240607,165500,164076059550,28250,28250,28250,28250,0
20240607,165400,164076059550,28250,28250,28250,28250,0
20240607,165300,164076059550,28250,28250,28250,28250,0
20240607,165200,164076059550,28250,28250,28250,28250,0
20240607,165100,164076059550,28250,28250,28250,28250,0
20240607,165000,164076059550,28250,28250,28250,28250,0
20240607,164900,164076059550,28250,28250,28250,28250,0
20240607,164800,164076059550,28250,28250,28250,28250,0
20240607,164700,164076059550,28250,28250,28250,28250,0
20240607,164600,164076059550,28250,28250,28250,28250,0
20240607,164500,164076059550,28250,28250,28250,28250,0
20240607,164400,164076059550,28250,28250,28250,28250,0
20240607,164300,164076059550,28250,28250,28250,28250,0
20240607,164200,164076059550,28250,28250,28250,28250,0
20240607,164100,164076059550,28250,28250,28250,28250,0
20240607,164000,164076059550,28250,28250,28250,28250,0
20240607,163900,164076059550,28250,28250,28250,28250,0
20240607,163800,164076059550,28250,28250,28250,28250,0
20240607,163700,164076059550,28250,28250,28250,28250,0
20240607,163600,164076059550,28250,28250,28250,28250,0
20240607,163500,164076059550,28250,28250,28250,28250,0
20240607,163400,164076059550,28250,28250,28250,28250,0
20240607,163300,164076059550,28250,28250,28250,28250,0
20240607,163200,164076059550,28250,28250,28250,28250,0
20240607,163100,164076059550,28250,28250,28250,28250,0
20240607,163000,164076059550,28250,28250,28250,28250,0
20240607,162900,164076059550,28250,28250,28250,28250,0
20240607,162800,164076059550,28250,28250,28250,28250,0
20240607,162700,164076059550,28250,28250,28250,28250,0
20240607,162600,164076059550,28250,28250,28250,28250,44086
20240607,162500,164076059550,28250,28250,28250,28250,0
20240607,162400,164076059550,28250,28250,28250,28250,0
20240607,162300,164076059550,28250,28250,28250,28250,0
20240607,162200,164076059550,28250,28250,28250,28250,0
20240607,162100,164076059550,28250,28250,28250,28250,0
20240607,162000,164076059550,28250,28250,28250,28250,0
20240607,161900,164076059550,28250,28250,28250,28250,0
20240607,161800,164076059550,28250,28250,28250,28250,0
20240607,161700,164076059550,28250,28250,28250,28250,0
20240607,161600,164076059550,28250,28250,28250,28250,0
20240607,161500,164076059550,28250,28250,28250,28250,0
20240607,161400,164076059550,28250,28250,28250,28250,0
20240607,161300,164076059550,28250,28250,28250,28250,0
20240607,161200,164076059550,28250,28250,28250,28250,0
20240607,161100,164076059550,28250,28250,28250,28250,0
20240607,161000,164076059550,28250,28250,28250,28250,0
20240607,160900,164076059550,28250,28250,28250,28250,0
20240607,160800,164076059550,28250,28250,28250,28250,0
20240607,160700,164076059550,28250,28250,28250,28250,0
20240607,160600,164076059550,28250,28250,28250,28250,0
20240607,160500,164076059550,28250,28250,28250,28250,0
20240607,160400,164076059550,28250,28250,28250,28250,0
20240607,160300,164076059550,28250,28250,28250,28250,0
20240607,160200,164076059550,28250,28250,28250,28250,0
20240607,160100,164076059550,28250,28250,28250,28250,0
20240607,160000,164076059550,28250,28250,28250,28250,0
20240607,155900,164076059550,28250,28250,28250,28250,0
20240607,155800,164076059550,28250,28250,28250,28250,0
20240607,155700,164076059550,28250,28250,28250,28250,0
20240607,155600,164076059550,28250,28250,28250,28250,44086
20240607,155500,164076059550,28250,28250,28250,28250,0
20240607,155400,164076059550,28250,28250,28250,28250,0
20240607,155300,164076059550,28250,28250,28250,28250,0
20240607,155200,164076059550,28250,28250,28250,28250,0
20240607,155100,164076059550,28250,28250,28250,28250,0
20240607,155000,164076059550,28250,28250,28250,28250,0
20240607,154900,164076059550,28250,28250,28250,28250,0
20240607,154800,164076059550,28250,28250,28250,28250,0
20240607,154700,164076059550,28250,28250,28250,28250,0
20240607,154600,164076059550,28250,28250,28250,28250,0
20240607,154500,164076059550,28250,28250,28250,28250,0
20240607,154400,164076059550,28250,28250,28250,28250,0
20240607,154300,164076059550,28250,28250,28250,28250,0
20240607,154200,164076059550,28250,28250,28250,28250,0
20240607,154100,164076059550,28250,28250,28250,28250,0
20240607,154000,164076059550,28250,28250,28250,28250,0
20240607,153900,164076059550,28250,28250,28250,28250,0
20240607,153800,164076059550,28250,28250,28250,28250,0
20240607,153700,164076059550,28250,28250,28250,28250,0
20240607,153600,164076059550,28250,28250,28250,28250,0
20240607,153500,164076059550,28250,28250,28250,28250,0
20240607,153400,164076059550,28250,28250,28250,28250,0
20240607,153300,164076059550,28250,28250,28250,28250,0
20240607,153200,164076059550,28250,28250,28250,28250,0
20240607,153100,164076059550,28250,28250,28250,28250,0
20240607,153000,164076059550,28250,28250,28250,28250,44086
20240607,152900,162830630050,28150,28150,28150,28150,0
20240607,152800,162830630050,28150,28150,28150,28150,0
20240607,152700,162830630050,28150,28150,28150,28150,0
20240607,152600,162830630050,28150,28150,28150,28150,0
20240607,152500,162830630050,28150,28150,28150,28150,0
20240607,152400,162830630050,28150,28150,28150,28150,0
20240607,152300,162830630050,28150,28150,28150,28150,0
20240607,152200,162830630050,28150,28150,28150,28150,0
20240607,152100,162830630050,28150,28150,28150,28150,0
20240607,152000,162830630050,28150,28150,28150,28150,0
20240607,151900,162830630050,28150,28150,28200,28100,19077
20240607,151800,162293561550,28200,28150,28200,28150,8628
20240607,151700,162050547900,28200,28200,28200,28150,5084
20240607,151600,161907308300,28150,28150,28200,28100,11367
20240607,151500,161587294000,28150,28200,28350,28150,9554
20240607,151400,161317433600,28150,28400,28450,28100,26329
20240607,151300,160573723300,28400,28350,28400,28350,5459
20240607,151200,160418836050,28400,28450,28450,28300,13797
20240607,151100,160027505900,28450,28350,28500,28350,12058
20240607,151000,159684828550,28450,28550,28600,28350,10010
20240607,150900,159399979000,28550,28500,28600,28500,5224
20240607,150800,159250951750,28500,28450,28550,28450,4330
20240607,150700,159127411150,28500,28300,28550,28300,8259
20240607,150600,158892258600,28300,28450,28500,28300,22782
20240607,150500,158245797600,28450,28550,28600,28450,7416
20240607,150400,158034429900,28550,28550,28700,28500,7533
20240607,150300,157819267600,28500,28550,28600,28450,9687
20240607,150200,157543034950,28550,28600,28650,28350,31347
20240607,150100,156650255000,28600,28900,28950,28600,16467
20240607,150000,156176013550,28950,28750,28950,28750,19679
20240607,145900,155607346100,28800,28800,28850,28750,6573
20240607,145800,155418029000,28750,28800,28850,28700,4663
20240607,145700,155283907950,28850,28850,28900,28700,11535
20240607,145600,154951192750,28850,28650,28900,28650,14210
20240607,145500,154542060950,28650,28750,28750,28650,9514
20240607,145400,154268961500,28700,28700,28750,28650,4500
20240607,145300,154139702300,28700,28550,28700,28550,4098
20240607,145200,154022425000,28650,28450,28650,28450,9244
20240607,145100,153758723150,28450,28650,28650,28450,11206
20240607,145000,153439027750,28600,28650,28700,28450,27826
20240607,144900,152644469350,28650,28900,28900,28650,9564
20240607,144800,152369239850,28850,28650,28900,28600,12244
20240607,144700,152016492250,28600,28650,28700,28600,3314
20240607,144600,151921568650,28650,28800,28850,28650,8392
20240607,144500,151680540700,28850,28750,28850,28600,18694
20240607,144400,151144182050,28800,28550,28800,28450,14184
20240607,144300,150738039500,28550,28550,28600,28400,16194
20240607,144200,150276985700,28600,28650,28750,28400,30247
20240607,144100,149412884750,28650,28800,28850,28600,24040
20240607,144000,148722878150,28800,28950,29000,28650,30711
20240607,143900,147836656850,29000,29250,29300,28950,38652
20240607,143800,146713152400,29200,28750,29250,28650,41917
20240607,143700,145495215650,28800,28650,28900,28600,29594
20240607,143600,144644570800,28600,28900,29050,28600,46488
20240607,143500,143304820800,28950,29100,29350,28750,90778
20240607,143400,140668695550,29150,28950,29150,28800,70585
20240607,143300,138623104300,28950,28750,29000,28650,61829
20240607,143200,136840328400,28700,28600,28750,28550,26419
20240607,143100,136083354300,28600,28700,28800,28400,64650
20240607,143000,134235801500,28700,28500,28950,28400,128662
20240607,142900,130538310950,28500,28250,28750,28250,159757
20240607,142800,125979873200,28250,28050,28250,28050,23776
20240607,142700,125309964500,28100,28050,28150,28050,3547
20240607,142600,125210274550,28050,28100,28150,28050,8323
20240607,142500,124976432550,28100,28050,28100,28050,6258
20240607,142400,124800744200,28100,28000,28100,28000,3752
20240607,142300,124695462850,28050,27950,28050,27900,11448
20240607,142200,124375076400,27900,27900,27900,27850,3628
20240607,142100,124273864350,27900,27800,27900,27800,5008
20240607,142000,124134363400,27800,27850,27850,27800,363
20240607,141900,124124266250,27850,27800,27850,27750,1697
20240607,141800,124077071600,27750,27800,27800,27750,903
20240607,141700,124051995550,27800,27800,27850,27800,493
20240607,141600,124038284700,27850,27800,27850,27750,1675
20240607,141500,123991719750,27800,27800,27800,27750,630
20240607,141400,123974224650,27800,27800,27800,27750,301
20240607,141300,123965866100,27800,27800,27800,27750,790
20240607,141200,123943924050,27800,27850,27850,27750,1632
20240607,141100,123898528250,27850,27800,27850,27750,1020
20240607,141000,123870166950,27800,27800,27800,27750,972
20240607,140900,123843164050,27800,27750,27800,27750,293
20240607,140800,123835025850,27750,27800,27850,27750,1372
20240607,140700,123796874650,27850,27900,27900,27800,2504
20240607,140600,123727148300,27900,27750,27900,27750,4866
20240607,140500,123591585550,27750,27800,27800,27700,2077
20240607,140400,123533908750,27800,27750,27800,27750,551
20240607,140300,123518606750,27750,27800,27800,27750,1175
20240607,140200,123485979850,27750,27750,27800,27750,532
20240607,140100,123471215350,27750,27750,27800,27750,1679
20240607,140000,123424611800,27750,27650,27750,27650,3295
20240607,135900,123333367650,27700,27650,27700,27600,2351
20240607,135800,123268348300,27600,27600,27650,27600,761
20240607,135700,123247325700,27650,27550,27650,27450,12278
20240607,135600,122909346450,27600,27600,27700,27550,6602
20240607,135500,122727228300,27700,27750,27800,27600,10876
20240607,135400,122426119950,27750,27700,27750,27700,748
20240607,135300,122405374100,27750,27700,27750,27700,1468
20240607,135200,122364676300,27750,27700,27750,27700,400
20240607,135100,122353582800,27750,27800,27800,27750,1428
20240607,135000,122313950750,27800,27750,27800,27750,962
20240607,134900,122287231000,27750,27750,27800,27700,5106
20240607,134800,122145558450,27700,27750,27750,27700,2754
20240607,134700,122069148800,27750,27750,27800,27750,2049
20240607,134600,122012244550,27750,27750,27800,27750,1366
20240607,134500,121974332800,27750,27800,27850,27750,1433
20240607,134400,121934522650,27850,27800,27850,27800,1063
20240607,134300,121904970150,27850,27850,27850,27800,616
20240607,134200,121887835750,27800,27800,27850,27800,575
20240607,134100,121871850000,27800,27900,27900,27800,2578
20240607,134000,121800122000,27850,27850,27900,27850,910
20240607,133900,121774746800,27900,27850,27900,27850,1233
20240607,133800,121740403050,27850,27900,27950,27850,786
20240607,133700,121718480150,27850,27850,27950,27850,1338
20240607,133600,121681195800,27850,27950,27950,27850,1756
20240607,133500,121632186300,27900,27950,27950,27900,451
20240607,133400,121619599700,27900,27900,27950,27850,1472
20240607,133300,121578524600,27900,27950,27950,27900,857
20240607,133200,121554590400,27900,27800,27900,27800,1148
20240607,133100,121522632850,27800,27900,27950,27800,1754
20240607,133000,121473774100,27950,27900,28000,27900,2953
20240607,132900,121391218100,27900,27900,27950,27850,983
20240607,132800,121363788400,27900,27900,27950,27900,1187
20240607,132700,121330669150,27900,27900,27950,27900,749
20240607,132600,121309765250,27950,27900,27950,27900,712
20240607,132500,121289897800,27950,27900,27950,27900,517
20240607,132400,121275467800,27900,27900,27950,27850,2189
20240607,132300,121214382150,27900,27800,27900,27800,3052
20240607,132200,121129327250,27800,27700,27800,27700,4721
20240607,132100,120998342350,27700,27750,27750,27700,1061
20240607,132000,120968932800,27750,27750,27750,27650,8384
20240607,131900,120736748500,27700,27800,27800,27700,6408
20240607,131800,120559093900,27750,27850,27900,27750,5991
20240607,131700,120392568850,27850,27850,27900,27800,1486
20240607,131600,120351183750,27900,27900,27950,27800,3978
20240607,131500,120240450250,27900,27900,27950,27850,583
20240607,131400,120224172450,27900,27950,27950,27850,2561
20240607,131300,120152802650,27900,27950,27950,27900,1139
20240607,131200,120120992500,27950,27900,27950,27900,167
20240607,131100,120116330250,28000,27900,28000,27900,330
20240607,131000,120107107900,27950,27950,28000,27800,7006
20240607,130900,119911698300,27950,27950,28000,27950,909
20240607,130800,119886284850,27950,28050,28050,27950,213
20240607,130700,119880323100,27950,28000,28050,27950,3480
20240607,130600,119782998200,28000,28050,28050,27950,1702
20240607,130500,119735335450,28050,28050,28100,28000,2409
20240607,130400,119667733250,28100,28050,28100,28000,1659
20240607,130300,119621150400,28050,28050,28100,28000,834
20240607,130200,119597779650,28050,28100,28150,28050,2828
20240607,130100,119518341000,28050,28050,28050,28000,1879
20240607,130000,119465652650,28050,28000,28050,28000,2488
20240607,125900,119395979550,28050,28000,28050,27950,1280
20240607,125800,119360170900,28000,28000,28050,27950,1392
20240607,125700,119321191450,28000,28050,28100,28000,1229
20240607,125600,119286745600,28050,28100,28150,28000,4316
20240607,125500,119165590950,28100,28150,28150,28100,3789
20240607,125400,119059021650,28150,28150,28150,28100,6093
20240607,125300,118887531200,28100,28100,28150,28000,5352
20240607,125200,118737131000,28050,28000,28100,27950,3409
20240607,125100,118641576250,28000,28000,28050,27950,2277
20240607,125000,118577859300,28000,27950,28050,27950,1087
20240607,124900,118547438450,28000,27950,28000,27950,1043
20240607,124800,118518236600,27950,28000,28000,27950,161
20240607,124700,118513731300,27950,27900,28000,27900,1784
20240607,124600,118463857000,27900,27850,27950,27850,3848
20240607,124500,118356572850,27850,27900,27900,27850,491
20240607,124400,118342894350,27900,27850,27900,27850,873
20240607,124300,118318558750,27800,27850,27900,27800,870
20240607,124200,118294322800,27850,27900,27900,27800,2542
20240607,124100,118223528650,27900,27950,28000,27900,2461
20240607,124000,118154808650,28000,28050,28100,28000,4027
20240607,123900,118041859450,28000,28000,28000,27900,3103
20240607,123800,117955103350,27950,28000,28050,27950,3501
20240607,123700,117857081350,28050,28100,28100,28000,3499
20240607,123600,117758949900,28100,28050,28150,28050,3787
20240607,123500,117652603850,28150,28000,28200,28000,9688
20240607,123400,117380422300,28000,27900,28050,27900,4859
20240607,123300,117244516950,27900,27900,27950,27900,1559
20240607,123200,117200968250,27900,27900,27950,27900,887
20240607,123100,117176215450,27900,27950,27950,27850,1934
20240607,123000,117122205300,28000,27750,28000,27700,3334
20240607,122900,117029331000,27750,27750,27800,27700,8131
20240607,122800,116803733750,27800,27850,27850,27750,4029
20240607,122700,116691774700,27850,27900,27900,27750,7049
20240607,122600,116495652100,27900,28000,28050,27850,5769
20240607,122500,116334344450,28000,27900,28000,27850,4476
20240607,122400,116209356450,27850,27850,27900,27850,3286
20240607,122300,116117816650,27800,27800,27850,27800,834
20240607,122200,116094623150,27800,27800,27850,27800,2149
20240607,122100,116034880700,27850,27800,27850,27800,1229
20240607,122000,116000698650,27800,27750,27850,27750,440
20240607,121900,115988468550,27850,27800,27850,27750,2004
20240607,121800,115932764900,27850,27850,27850,27800,1517
20240607,121700,115890531300,27800,27750,27850,27700,1716
20240607,121600,115842884750,27700,27700,27750,27700,2504
20240607,121500,115773513350,27700,27800,27800,27700,8253
20240607,121400,115544779150,27750,27800,27800,27750,2050
20240607,121300,115487840500,27750,27800,27850,27750,2988
20240607,121200,115404827150,27750,27800,27850,27750,2442
20240607,121100,115336943150,27800,27800,27850,27750,3297
20240607,121000,115245249050,27800,27800,27850,27750,7260
20240607,120900,115043640150,27800,27900,27950,27750,17169
20240607,120800,114565676450,27950,27950,28000,27900,2730
20240607,120700,114489415650,27950,28000,28000,27900,7694
20240607,120600,114274396650,28000,28150,28150,28000,8764
20240607,120500,114028425850,28150,28150,28200,28100,1946
20240607,120400,113973638300,28150,28150,28200,28150,1954
20240607,120300,113918607700,28150,28100,28200,28050,5913
20240607,120200,113752449350,28100,28150,28200,28100,3380
20240607,120100,113657334100,28150,28250,28250,28150,627
20240607,120000,113639662150,28200,28150,28250,28150,3173
20240607,115900,113550188800,28150,28200,28200,28100,2881
20240607,115800,113469090850,28150,28250,28250,28100,4355
20240607,115700,113346467800,28200,28250,28250,28150,2947
20240607,115600,113263292400,28200,28150,28250,28150,2540
20240607,115500,113191679800,28150,28300,28300,28150,5339
20240607,115400,113041010000,28300,28150,28300,28150,4457
20240607,115300,112915158000,28150,28350,28350,28150,12420
20240607,115200,112564262300,28350,28050,28350,28050,31548
20240607,115100,111672655350,28100,28150,28150,28050,3468
20240607,115000,111575167150,28150,28100,28150,28100,5319
20240607,114900,111425532200,28100,28150,28200,28000,15561
20240607,114800,110987641350,28150,28050,28150,28050,5441
20240607,114700,110834683850,28050,27950,28100,27950,3854
20240607,114600,110726624400,28000,27950,28000,27900,1807
20240607,114500,110676117750,27950,27950,28000,27900,2905
20240607,114400,110594961950,28000,28050,28050,27950,2677
20240607,114300,110519954750,28050,28000,28050,28000,2394
20240607,114200,110452853100,28050,28050,28050,28000,1500
20240607,114100,110410809950,28050,28050,28050,28000,4276
20240607,114000,110290886300,28000,28000,28050,28000,7011
20240607,113900,110094412050,28000,27850,28000,27850,3898
20240607,113800,109985551200,27850,27850,27900,27850,2376
20240607,113700,109919379400,27900,27900,27950,27850,1066
20240607,113600,109889619700,27900,27900,27950,27850,1071
20240607,113500,109859733750,27900,28000,28000,27850,4115
20240607,113400,109744920500,28000,28000,28050,27950,2300
20240607,113300,109680520000,28000,27950,28000,27950,2777
20240607,113200,109602886650,27950,28050,28050,27950,4516
20240607,113100,109476458050,28000,28000,28050,28000,1238
20240607,113000,109441772800,28000,28000,28050,28000,2458
20240607,112900,109372888600,28000,28000,28050,27950,4605
20240607,112800,109244024000,28000,27950,28000,27950,1283
20240607,112700,109208129200,28000,27900,28000,27850,3408
20240607,112600,109112919900,27850,28050,28050,27850,8725
20240607,112500,108869147750,28050,28050,28100,27900,7766
20240607,112400,108651803800,28050,28100,28150,28050,6529
20240607,112300,108468190250,28100,28000,28150,27950,17646
20240607,112200,107972523600,27950,28050,28150,27950,20954
20240607,112100,107384070650,28100,28000,28100,27900,11176
20240607,112000,107071015600,27950,27900,28000,27800,10263
20240607,111900,106784756750,27900,27700,27900,27700,16787
20240607,111800,106317485550,27700,27600,27700,27550,3191
20240607,111700,106229410200,27600,27550,27600,27550,684
20240607,111600,106210549350,27600,27600,27650,27550,508
20240607,111500,106196529650,27600,27650,27650,27550,1844
20240607,111400,106145653800,27600,27600,27650,27550,1345
20240607,111300,106108526750,27600,27500,27650,27500,3307
20240607,111200,106017429800,27500,27450,27550,27450,6228
20240607,111100,105846369950,27450,27550,27550,27450,10020
20240607,111000,105570929850,27500,27550,27600,27500,3845
20240607,110900,105465025850,27550,27650,27650,27550,5258
20240607,110800,105319951400,27650,27750,27750,27600,2890
20240607,110700,105240005400,27700,27700,27750,27700,1182
20240607,110600,105207231700,27750,27750,27800,27700,1762
20240607,110500,105158344500,27750,27700,27750,27600,7800
20240607,110400,104942553350,27650,27600,27750,27600,3987
20240607,110300,104832285300,27650,27550,27700,27500,3078
20240607,110200,104747377450,27550,27700,27700,27550,6184
20240607,110100,104576805850,27700,27700,27700,27650,4687
20240607,110000,104447117800,27700,27750,27750,27650,2082
20240607,105900,104389432450,27750,27600,27800,27550,6168
20240607,105800,104218996100,27650,27700,27750,27600,7978
20240607,105700,103998233850,27750,27700,27800,27650,4836
20240607,105600,103864122700,27750,27950,27950,27650,14028
20240607,105500,103474767100,27950,28100,28100,27850,10800
20240607,105400,103172757750,28100,27900,28150,27900,22797
20240607,105300,102533263700,27900,27900,28000,27850,8711
20240607,105200,102289749400,27900,27800,28000,27800,29228
20240607,105100,101472764100,27800,27750,27850,27750,1777
20240607,105000,101423405450,27750,27800,27850,27750,3383
20240607,104900,101329392750,27800,27900,27950,27700,7446
20240607,104800,101122229350,27850,27800,27900,27800,4088
20240607,104700,101008351500,27850,27850,27850,27700,6760
20240607,104600,100820540550,27800,27900,27900,27750,4929
20240607,104500,100683317250,27900,27900,27900,27800,2428
20240607,104400,100615643550,27850,27800,27900,27800,3531
20240607,104300,100517342150,27850,27800,27850,27650,9364
20240607,104200,100257078300,27800,28000,28000,27800,5644
20240607,104100,100099559050,28000,27700,28000,27650,21004
20240607,104000,99514130000,27700,27700,27750,27550,9377
20240607,103900,99254848250,27700,27950,27950,27700,21445
20240607,103800,98657550050,27950,27950,27950,27750,19603
20240607,103700,98111378100,27900,27700,27950,27650,22947
20240607,103600,97472493050,27700,27500,27700,27450,6251
20240607,103500,97299981350,27500,27400,27550,27400,2897
20240607,103400,97220362850,27500,27600,27600,27350,8647
20240607,103300,96983159500,27550,27500,27600,27450,4536
20240607,103200,96858284750,27500,27650,27650,27450,7652
20240607,103100,96647668850,27600,27600,27650,27550,2718
20240607,103000,96572664400,27550,27550,27600,27500,4940
20240607,102900,96436592600,27550,27500,27550,27500,4152
20240607,102800,96322381150,27550,27650,27750,27500,9929
20240607,102700,96048378600,27650,27900,27950,27600,20049
20240607,102600,95491523400,27900,27600,27950,27550,46277
20240607,102500,94203457250,27600,27500,27800,27500,25054
20240607,102400,93509922300,27550,27500,27550,27500,2364
20240607,102300,93444823800,27500,27550,27550,27500,2327
20240607,102200,93380771550,27550,27450,27550,27400,6414
20240607,102100,93204433900,27450,27650,27650,27400,12166
20240607,102000,92869543250,27600,27650,27700,27600,16204
20240607,101900,92421592200,27650,27500,27650,27500,15833
20240607,101800,91984821550,27500,27350,27550,27250,17557
20240607,101700,91502932550,27350,27450,27500,27300,13713
20240607,101600,91126929500,27450,27100,27450,27100,30253
20240607,101500,90300082050,27100,27100,27150,27000,7644
20240607,101400,90093226200,27100,27000,27100,27000,2004
20240607,101300,90038991000,27000,27050,27050,26950,5279
20240607,101200,89896490500,27050,27200,27250,27050,12889
20240607,101100,89546830550,27200,26900,27200,26850,23681
20240607,101000,88905253350,26900,26850,26900,26800,2135
20240607,100900,88847880350,26850,26900,26950,26800,2251
20240607,100800,88787405800,26850,26950,26950,26800,3413
20240607,100700,88695810000,26900,26800,27000,26750,5751
20240607,100600,88540979950,26750,26850,26900,26700,12764
20240607,100500,88199116250,26800,26950,26950,26800,7027
20240607,100400,88010392350,26950,27000,27000,26850,8703
20240607,100300,87775767150,26950,26800,27000,26800,12245
20240607,100200,87446629450,26800,26800,26900,26750,8625
20240607,100100,87215417350,26800,26800,26900,26750,15026
20240607,100000,86812744700,26800,26950,27000,26800,20596
20240607,095900,86259577850,26950,27000,27100,26900,13586
20240607,095800,85892901550,26950,26950,27050,26950,6949
20240607,095700,85705319300,26950,27100,27100,26950,10025
20240607,095600,85434718950,27100,26950,27150,26950,12303
20240607,095500,85101815850,27000,27200,27200,26950,18825
20240607,095400,84593122800,27200,27050,27200,27000,10562
20240607,095300,84307056000,27050,27300,27300,27050,21004
20240607,095200,83737232100,27300,27200,27300,27150,7386
20240607,095100,83536243750,27150,27300,27350,27050,24341
20240607,095000,82874424150,27300,27450,27500,27250,11256
20240607,094900,82566740000,27500,27600,27650,27500,9546
20240607,094800,82303556250,27650,27600,27650,27500,13047
20240607,094700,81943389650,27650,27550,27650,27450,12304
20240607,094600,81604309450,27550,27500,27600,27450,15611
20240607,094500,81174471500,27450,27250,27550,27250,14505
20240607,094400,80777268100,27250,27400,27400,27250,12468
20240607,094300,80436737150,27400,27300,27450,27250,13621
20240607,094200,80063933600,27300,27250,27400,27250,23890
20240607,094100,79411231700,27250,27100,27250,26900,43246
20240607,094000,78241155150,27100,27200,27300,27100,22594
20240607,093900,77627236100,27200,27350,27350,27100,27231
20240607,093800,76886748800,27350,27200,27500,27200,20924
20240607,093700,76314632900,27200,27350,27400,27200,21410
20240607,093600,75730118200,27350,27650,27650,27350,23700
20240607,093500,75078701550,27600,27850,27850,27600,16966
20240607,093400,74608887550,27850,27850,27900,27500,39604
20240607,093300,73511851300,27900,27650,27900,27500,43129
20240607,093200,72314603500,27600,27300,27650,27300,49366
20240607,093100,70958657300,27300,27250,27400,27150,72536
20240607,093000,68982230900,27200,28200,28300,27200,141334
20240607,092900,65072576200,28150,28100,28400,28100,41662
20240607,092800,63894767000,28150,28000,28350,27900,52029
20240607,092700,62430250300,28000,28200,28450,27900,94257
20240607,092600,59781441550,28200,28800,28850,28150,75417
20240607,092500,57637760600,28700,28700,28900,28500,104700
20240607,092400,54631153550,28750,28650,28750,28450,83912
20240607,092300,52232549050,28650,28150,28900,27800,226118
20240607,092200,45785911000,28150,27550,28150,27550,67958
20240607,092100,43887344100,27600,27900,28250,27500,118425
20240607,092000,40569135950,27900,27700,27950,27300,85040
20240607,091900,38226652700,27650,27750,28150,27600,119890
20240607,091800,34879340900,27750,27700,27800,27500,51723
20240607,091700,33448568900,27900,27900,27900,27900,0
20240607,091600,33448568900,27900,27800,27900,27700,66969
20240607,091500,31583792100,27800,27700,27800,27550,92988
20240607,091400,29009103300,27700,27050,27700,27050,171157
20240607,091300,24327042400,27050,26900,27050,26800,29302
20240607,091200,23537831200,26900,26950,27000,26800,28666
20240607,091100,22767322350,26950,27000,27200,26900,69965
20240607,091000,20873643500,27000,26950,27150,26800,90928
20240607,090900,18420702500,26900,26700,26950,26500,94081
20240607,090800,15902025650,26700,26550,26800,26500,77601
20240607,090700,13832012350,26550,26300,26550,26200,55928
20240607,090600,12356192950,26350,26300,26350,26150,19655
20240607,090500,11839623300,26300,26000,26650,26000,98412
20240607,090400,9239808600,26150,25950,26350,25900,43982
20240607,090300,8088016600,25950,25850,25950,25450,60936
20240607,090200,6522346800,25850,26450,26450,25750,62212
20240607,090100,4898278200,26400,25800,26450,25800,95690
20240607,090000,2392695700,25850,25400,25850,25350,88871