KissMeData/042000/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,192400,440448496350,41750,41750,41750,41750,84373
20240620,192300,440448496350,41750,41750,41750,41750,0
20240620,192200,440448496350,41750,41750,41750,41750,0
20240620,192100,440448496350,41750,41750,41750,41750,0
20240620,192000,440448496350,41750,41750,41750,41750,0
20240620,191900,440448496350,41750,41750,41750,41750,0
20240620,191800,440448496350,41750,41750,41750,41750,0
20240620,191700,440448496350,41750,41750,41750,41750,0
20240620,191600,440448496350,41750,41750,41750,41750,0
20240620,191500,440448496350,41750,41750,41750,41750,0
20240620,191400,440448496350,41750,41750,41750,41750,0
20240620,191300,440448496350,41750,41750,41750,41750,0
20240620,191200,440448496350,41750,41750,41750,41750,0
20240620,191100,440448496350,41750,41750,41750,41750,0
20240620,191000,440448496350,41750,41750,41750,41750,0
20240620,190900,440448496350,41750,41750,41750,41750,0
20240620,190800,440448496350,41750,41750,41750,41750,0
20240620,190700,440448496350,41750,41750,41750,41750,0
20240620,190600,440448496350,41750,41750,41750,41750,0
20240620,190500,440448496350,41750,41750,41750,41750,0
20240620,190400,440448496350,41750,41750,41750,41750,0
20240620,190300,440448496350,41750,41750,41750,41750,0
20240620,190200,440448496350,41750,41750,41750,41750,0
20240620,190100,440448496350,41750,41750,41750,41750,0
20240620,190000,440448496350,41750,41750,41750,41750,0
20240620,185900,440448496350,41750,41750,41750,41750,0
20240620,185800,440448496350,41750,41750,41750,41750,0
20240620,185700,440448496350,41750,41750,41750,41750,0
20240620,185600,440448496350,41750,41750,41750,41750,0
20240620,185500,440448496350,41750,41750,41750,41750,0
20240620,185400,440448496350,41750,41750,41750,41750,84373
20240620,185300,440448496350,41750,41750,41750,41750,0
20240620,185200,440448496350,41750,41750,41750,41750,0
20240620,185100,440448496350,41750,41750,41750,41750,0
20240620,185000,440448496350,41750,41750,41750,41750,0
20240620,184900,440448496350,41750,41750,41750,41750,0
20240620,184800,440448496350,41750,41750,41750,41750,0
20240620,184700,440448496350,41750,41750,41750,41750,0
20240620,184600,440448496350,41750,41750,41750,41750,0
20240620,184500,440448496350,41750,41750,41750,41750,0
20240620,184400,440448496350,41750,41750,41750,41750,0
20240620,184300,440448496350,41750,41750,41750,41750,0
20240620,184200,440448496350,41750,41750,41750,41750,0
20240620,184100,440448496350,41750,41750,41750,41750,0
20240620,184000,440448496350,41750,41750,41750,41750,0
20240620,183900,440448496350,41750,41750,41750,41750,0
20240620,183800,440448496350,41750,41750,41750,41750,0
20240620,183700,440448496350,41750,41750,41750,41750,0
20240620,183600,440448496350,41750,41750,41750,41750,0
20240620,183500,440448496350,41750,41750,41750,41750,0
20240620,183400,440448496350,41750,41750,41750,41750,0
20240620,183300,440448496350,41750,41750,41750,41750,0
20240620,183200,440448496350,41750,41750,41750,41750,0
20240620,183100,440448496350,41750,41750,41750,41750,0
20240620,183000,440448496350,41750,41750,41750,41750,0
20240620,182900,440448496350,41750,41750,41750,41750,0
20240620,182800,440448496350,41750,41750,41750,41750,0
20240620,182700,440448496350,41750,41750,41750,41750,0
20240620,182600,440448496350,41750,41750,41750,41750,0
20240620,182500,440448496350,41750,41750,41750,41750,0
20240620,182400,440448496350,41750,41750,41750,41750,84373
20240620,182300,440448496350,41750,41750,41750,41750,0
20240620,182200,440448496350,41750,41750,41750,41750,0
20240620,182100,440448496350,41750,41750,41750,41750,0
20240620,182000,440448496350,41750,41750,41750,41750,0
20240620,181900,440448496350,41750,41750,41750,41750,0
20240620,181800,440448496350,41750,41750,41750,41750,0
20240620,181700,440448496350,41750,41750,41750,41750,0
20240620,181600,440448496350,41750,41750,41750,41750,0
20240620,181500,440448496350,41750,41750,41750,41750,0
20240620,181400,440448496350,41750,41750,41750,41750,0
20240620,181300,440448496350,41750,41750,41750,41750,0
20240620,181200,440448496350,41750,41750,41750,41750,0
20240620,181100,440448496350,41750,41750,41750,41750,0
20240620,181000,440448496350,41750,41750,41750,41750,0
20240620,180900,440448496350,41750,41750,41750,41750,0
20240620,180800,440448496350,41750,41750,41750,41750,0
20240620,180700,440448496350,41750,41750,41750,41750,0
20240620,180600,440448496350,41750,41750,41750,41750,0
20240620,180500,440448496350,41750,41750,41750,41750,0
20240620,180400,440448496350,41750,41750,41750,41750,0
20240620,180300,440448496350,41750,41750,41750,41750,0
20240620,180200,440448496350,41750,41750,41750,41750,0
20240620,180100,440448496350,41750,41750,41750,41750,0
20240620,180000,440448496350,41750,41750,41750,41750,0
20240620,175900,440448496350,41750,41750,41750,41750,0
20240620,175800,440448496350,41750,41750,41750,41750,0
20240620,175700,440448496350,41750,41750,41750,41750,0
20240620,175600,440448496350,41750,41750,41750,41750,0
20240620,175500,440448496350,41750,41750,41750,41750,0
20240620,175400,440448496350,41750,41750,41750,41750,84373
20240620,175300,440448496350,41750,41750,41750,41750,0
20240620,175200,440448496350,41750,41750,41750,41750,0
20240620,175100,440448496350,41750,41750,41750,41750,0
20240620,175000,440448496350,41750,41750,41750,41750,0
20240620,174900,440448496350,41750,41750,41750,41750,0
20240620,174800,440448496350,41750,41750,41750,41750,0
20240620,174700,440448496350,41750,41750,41750,41750,0
20240620,174600,440448496350,41750,41750,41750,41750,0
20240620,174500,440448496350,41750,41750,41750,41750,0
20240620,174400,440448496350,41750,41750,41750,41750,0
20240620,174300,440448496350,41750,41750,41750,41750,0
20240620,174200,440448496350,41750,41750,41750,41750,0
20240620,174100,440448496350,41750,41750,41750,41750,0
20240620,174000,440448496350,41750,41750,41750,41750,0
20240620,173900,440448496350,41750,41750,41750,41750,0
20240620,173800,440448496350,41750,41750,41750,41750,0
20240620,173700,440448496350,41750,41750,41750,41750,0
20240620,173600,440448496350,41750,41750,41750,41750,0
20240620,173500,440448496350,41750,41750,41750,41750,0
20240620,173400,440448496350,41750,41750,41750,41750,0
20240620,173300,440448496350,41750,41750,41750,41750,0
20240620,173200,440448496350,41750,41750,41750,41750,0
20240620,173100,440448496350,41750,41750,41750,41750,0
20240620,173000,440448496350,41750,41750,41750,41750,0
20240620,172900,440448496350,41750,41750,41750,41750,0
20240620,172800,440448496350,41750,41750,41750,41750,0
20240620,172700,440448496350,41750,41750,41750,41750,0
20240620,172600,440448496350,41750,41750,41750,41750,0
20240620,172500,440448496350,41750,41750,41750,41750,0
20240620,172400,440448496350,41750,41750,41750,41750,84373
20240620,172300,440448496350,41750,41750,41750,41750,0
20240620,172200,440448496350,41750,41750,41750,41750,0
20240620,172100,440448496350,41750,41750,41750,41750,0
20240620,172000,440448496350,41750,41750,41750,41750,0
20240620,171900,440448496350,41750,41750,41750,41750,0
20240620,171800,440448496350,41750,41750,41750,41750,0
20240620,171700,440448496350,41750,41750,41750,41750,0
20240620,171600,440448496350,41750,41750,41750,41750,0
20240620,171500,440448496350,41750,41750,41750,41750,0
20240620,171400,440448496350,41750,41750,41750,41750,0
20240620,171300,440448496350,41750,41750,41750,41750,0
20240620,171200,440448496350,41750,41750,41750,41750,0
20240620,171100,440448496350,41750,41750,41750,41750,0
20240620,171000,440448496350,41750,41750,41750,41750,0
20240620,170900,440448496350,41750,41750,41750,41750,0
20240620,170800,440448496350,41750,41750,41750,41750,0
20240620,170700,440448496350,41750,41750,41750,41750,0
20240620,170600,440448496350,41750,41750,41750,41750,0
20240620,170500,440448496350,41750,41750,41750,41750,0
20240620,170400,440448496350,41750,41750,41750,41750,0
20240620,170300,440448496350,41750,41750,41750,41750,0
20240620,170200,440448496350,41750,41750,41750,41750,0
20240620,170100,440448496350,41750,41750,41750,41750,0
20240620,170000,440448496350,41750,41750,41750,41750,0
20240620,165900,440448496350,41750,41750,41750,41750,0
20240620,165800,440448496350,41750,41750,41750,41750,0
20240620,165700,440448496350,41750,41750,41750,41750,0
20240620,165600,440448496350,41750,41750,41750,41750,0
20240620,165500,440448496350,41750,41750,41750,41750,0
20240620,165400,440448496350,41750,41750,41750,41750,84373
20240620,165300,440448496350,41750,41750,41750,41750,0
20240620,165200,440448496350,41750,41750,41750,41750,0
20240620,165100,440448496350,41750,41750,41750,41750,0
20240620,165000,440448496350,41750,41750,41750,41750,0
20240620,164900,440448496350,41750,41750,41750,41750,0
20240620,164800,440448496350,41750,41750,41750,41750,0
20240620,164700,440448496350,41750,41750,41750,41750,0
20240620,164600,440448496350,41750,41750,41750,41750,0
20240620,164500,440448496350,41750,41750,41750,41750,0
20240620,164400,440448496350,41750,41750,41750,41750,0
20240620,164300,440448496350,41750,41750,41750,41750,0
20240620,164200,440448496350,41750,41750,41750,41750,0
20240620,164100,440448496350,41750,41750,41750,41750,0
20240620,164000,440448496350,41750,41750,41750,41750,0
20240620,163900,440448496350,41750,41750,41750,41750,0
20240620,163800,440448496350,41750,41750,41750,41750,0
20240620,163700,440448496350,41750,41750,41750,41750,0
20240620,163600,440448496350,41750,41750,41750,41750,0
20240620,163500,440448496350,41750,41750,41750,41750,0
20240620,163400,440448496350,41750,41750,41750,41750,0
20240620,163300,440448496350,41750,41750,41750,41750,0
20240620,163200,440448496350,41750,41750,41750,41750,0
20240620,163100,440448496350,41750,41750,41750,41750,0
20240620,163000,440448496350,41750,41750,41750,41750,0
20240620,162900,440448496350,41750,41750,41750,41750,0
20240620,162800,440448496350,41750,41750,41750,41750,0
20240620,162700,440448496350,41750,41750,41750,41750,0
20240620,162600,440448496350,41750,41750,41750,41750,0
20240620,162500,440448496350,41750,41750,41750,41750,0
20240620,162400,440448496350,41750,41750,41750,41750,84373
20240620,162300,440448496350,41750,41750,41750,41750,0
20240620,162200,440448496350,41750,41750,41750,41750,0
20240620,162100,440448496350,41750,41750,41750,41750,0
20240620,162000,440448496350,41750,41750,41750,41750,0
20240620,161900,440448496350,41750,41750,41750,41750,0
20240620,161800,440448496350,41750,41750,41750,41750,0
20240620,161700,440448496350,41750,41750,41750,41750,0
20240620,161600,440448496350,41750,41750,41750,41750,0
20240620,161500,440448496350,41750,41750,41750,41750,0
20240620,161400,440448496350,41750,41750,41750,41750,0
20240620,161300,440448496350,41750,41750,41750,41750,0
20240620,161200,440448496350,41750,41750,41750,41750,0
20240620,161100,440448496350,41750,41750,41750,41750,0
20240620,161000,440448496350,41750,41750,41750,41750,0
20240620,160900,440448496350,41750,41750,41750,41750,0
20240620,160800,440448496350,41750,41750,41750,41750,0
20240620,160700,440448496350,41750,41750,41750,41750,0
20240620,160600,440448496350,41750,41750,41750,41750,0
20240620,160500,440448496350,41750,41750,41750,41750,0
20240620,160400,440448496350,41750,41750,41750,41750,0
20240620,160300,440448496350,41750,41750,41750,41750,0
20240620,160200,440448496350,41750,41750,41750,41750,0
20240620,160100,440448496350,41750,41750,41750,41750,0
20240620,160000,440448496350,41750,41750,41750,41750,0
20240620,155900,440448496350,41750,41750,41750,41750,0
20240620,155800,440448496350,41750,41750,41750,41750,0
20240620,155700,440448496350,41750,41750,41750,41750,0
20240620,155600,440448496350,41750,41750,41750,41750,0
20240620,155500,440448496350,41750,41750,41750,41750,0
20240620,155400,440448496350,41750,41750,41750,41750,84373
20240620,155300,440448496350,41750,41750,41750,41750,0
20240620,155200,440448496350,41750,41750,41750,41750,0
20240620,155100,440448496350,41750,41750,41750,41750,0
20240620,155000,440448496350,41750,41750,41750,41750,0
20240620,154900,440448496350,41750,41750,41750,41750,0
20240620,154800,440448496350,41750,41750,41750,41750,0
20240620,154700,440448496350,41750,41750,41750,41750,0
20240620,154600,440448496350,41750,41750,41750,41750,0
20240620,154500,440448496350,41750,41750,41750,41750,0
20240620,154400,440448496350,41750,41750,41750,41750,0
20240620,154300,440448496350,41750,41750,41750,41750,0
20240620,154200,440448496350,41750,41750,41750,41750,0
20240620,154100,440448496350,41750,41750,41750,41750,0
20240620,154000,440448496350,41750,41750,41750,41750,0
20240620,153900,440448496350,41750,41750,41750,41750,0
20240620,153800,440448496350,41750,41750,41750,41750,0
20240620,153700,440448496350,41750,41750,41750,41750,0
20240620,153600,440448496350,41750,41750,41750,41750,0
20240620,153500,440448496350,41750,41750,41750,41750,0
20240620,153400,440448496350,41750,41750,41750,41750,0
20240620,153300,440448496350,41750,41750,41750,41750,0
20240620,153200,440448496350,41750,41750,41750,41750,0
20240620,153100,440448496350,41750,41750,41750,41750,0
20240620,153000,440448496350,41750,41750,41750,41750,84373
20240620,152900,436925923600,41500,41500,41500,41500,0
20240620,152800,436925923600,41500,41500,41500,41500,0
20240620,152700,436925923600,41500,41500,41500,41500,0
20240620,152600,436925923600,41500,41500,41500,41500,0
20240620,152500,436925923600,41500,41500,41500,41500,0
20240620,152400,436925923600,41500,41500,41500,41500,0
20240620,152300,436925923600,41500,41500,41500,41500,0
20240620,152200,436925923600,41500,41500,41500,41500,0
20240620,152100,436925923600,41500,41500,41500,41500,0
20240620,152000,436925923600,41500,41500,41500,41500,0
20240620,151900,436925923600,41500,41450,41650,41450,32197
20240620,151800,435587192450,41450,41500,41500,41400,15598
20240620,151700,434940913850,41450,41500,41550,41450,7261
20240620,151600,434639679850,41500,41600,41650,41450,11465
20240620,151500,434163100950,41600,41450,41600,41400,11723
20240620,151400,433676228200,41450,41450,41600,41450,6761
20240620,151300,433395694500,41400,41500,41550,41400,9696
20240620,151200,432993652100,41500,41550,41600,41500,7216
20240620,151100,432693969550,41550,41500,41600,41500,4230
20240620,151000,432518182400,41550,41600,41600,41450,8473
20240620,150900,432166562050,41600,41700,41700,41550,8175
20240620,150800,431826419100,41700,41800,41850,41650,7444
20240620,150700,431515763000,41800,41850,41950,41750,15512
20240620,150600,430866400250,41900,41750,41900,41750,19518
20240620,150500,430050091750,41750,41600,41800,41550,12569
20240620,150400,429526224800,41600,41500,41600,41450,9459
20240620,150300,429133498700,41500,41450,41500,41350,11306
20240620,150200,428665050800,41450,41550,41600,41250,17539
20240620,150100,427939091800,41550,41700,41700,41500,9251
20240620,150000,427554162500,41700,41750,41750,41550,5600
20240620,145900,427320959300,41700,41500,41750,41450,8853
20240620,145800,426952675350,41500,41550,41650,41500,7268
20240620,145700,426650568250,41550,41500,41650,41450,6477
20240620,145600,426381464300,41500,41600,41650,41500,9063
20240620,145500,426004840200,41600,41550,41650,41450,9066
20240620,145400,425628337500,41550,41700,41750,41500,9163
20240620,145300,425247086600,41700,41650,41800,41650,9391
20240620,145200,424855417850,41650,41600,41750,41500,12906
20240620,145100,424318809850,41600,41850,41900,41550,14964
20240620,145000,423694809550,41800,41750,41900,41700,6491
20240620,144900,423423469600,41800,41900,41900,41700,13879
20240620,144800,422843422050,41900,42000,42050,41800,9899
20240620,144700,422428713150,42050,41900,42100,41900,10684
20240620,144600,421979639800,41950,42100,42200,41900,25134
20240620,144500,420922789850,42050,41950,42150,41800,29443
20240620,144400,419686174200,41900,41650,41950,41650,14818
20240620,144300,419066933600,41600,41800,41850,41550,19021
20240620,144200,418273841550,41800,41950,42300,41650,102310
20240620,144100,413973221600,41950,41850,42000,41800,27285
20240620,144000,412829341700,41900,41850,41950,41750,27093
20240620,143900,411695065100,41850,41950,41950,41700,29031
20240620,143800,410481140200,41950,41700,41950,41500,36916
20240620,143700,408939687200,41700,41350,41700,41300,17544
20240620,143600,408211007300,41300,41450,41450,41300,2770
20240620,143500,408096377600,41450,41450,41450,41400,2715
20240620,143400,407983903400,41400,41300,41450,41300,6289
20240620,143300,407723902250,41300,41250,41300,41100,5829
20240620,143200,407483737000,41250,41300,41350,41200,4591
20240620,143100,407294216300,41300,41300,41350,41250,3554
20240620,143000,407147440150,41300,41300,41350,41300,2084
20240620,142900,407061335850,41350,41200,41400,41200,4979
20240620,142800,406855605350,41200,41150,41300,41050,13135
20240620,142700,406314523800,41100,41350,41350,41050,12167
20240620,142600,405813108550,41350,41550,41600,41300,10524
20240620,142500,405377482400,41550,41650,41700,41450,11952
20240620,142400,404880853600,41600,41800,41850,41600,15062
20240620,142300,404251949400,41800,41700,41800,41550,14602
20240620,142200,403643615750,41650,41750,41800,41550,14971
20240620,142100,403019862750,41750,41350,41750,41350,28281
20240620,142000,401843586800,41400,41300,41400,41300,1720
20240620,141900,401772427250,41350,41400,41450,41300,4741
20240620,141800,401576252450,41400,41300,41400,41200,7474
20240620,141700,401267651100,41250,41300,41300,41200,4444
20240620,141600,401084419950,41250,41250,41300,41250,2634
20240620,141500,400975740800,41250,41300,41350,41200,3763
20240620,141400,400820530300,41300,41350,41400,41300,4628
20240620,141300,400629205250,41350,41300,41450,41300,5090
20240620,141200,400418571400,41300,41350,41400,41300,3944
20240620,141100,400255523650,41400,41350,41400,41300,2878
20240620,141000,400136539850,41300,41550,41600,41300,7761
20240620,140900,399815081800,41550,41450,41600,41400,24494
20240620,140800,398797705050,41450,41400,41500,41350,12564
20240620,140700,398276885950,41400,41300,41450,41200,9314
20240620,140600,397891575400,41250,41450,41450,41250,8456
20240620,140500,397542107700,41400,41200,41450,41150,24960
20240620,140400,396510821350,41200,41150,41200,41050,4807
20240620,140300,396313166300,41150,41000,41200,40950,9904
20240620,140200,395905912250,40950,40950,41000,40900,2692
20240620,140100,395795619800,40950,41050,41050,40950,2402
20240620,140000,395697088650,41000,40950,41100,40950,8060
20240620,135900,395366377600,41000,40800,41050,40750,3749
20240620,135800,395213076550,40800,40800,40850,40750,2933
20240620,135700,395093465250,40800,40850,40850,40750,1779
20240620,135600,395020895450,40850,40850,40850,40750,4966
20240620,135500,394818228000,40850,40800,40850,40700,3189
20240620,135400,394688177900,40800,40800,40850,40700,5967
20240620,135300,394444975100,40850,41000,41050,40800,5234
20240620,135200,394230852300,41000,40950,41150,40900,12641
20240620,135100,393712056950,40950,40900,41000,40850,7174
20240620,135000,393418362200,40900,40750,40900,40650,13028
20240620,134900,392887635300,40750,40850,40850,40700,3819
20240620,134800,392731931200,40850,40850,40900,40750,5126
20240620,134700,392522682250,40850,40900,40900,40850,1594
20240620,134600,392457501750,40900,40900,40900,40850,1473
20240620,134500,392397285000,40900,40900,40950,40850,2510
20240620,134400,392294640700,40900,40900,40950,40800,3982
20240620,134300,392131859250,40900,40700,40950,40650,7803
20240620,134200,391813928850,40750,40750,40850,40700,14124
20240620,134100,391238064450,40750,40900,40950,40700,31474
20240620,134000,389953146550,40950,41050,41050,40900,7546
20240620,133900,389644092300,41000,41200,41200,40950,11284
20240620,133800,389180889300,41200,41050,41250,41050,7331
20240620,133700,388879338050,41050,41250,41300,41000,16753
20240620,133600,388190941050,41250,41450,41500,41150,10420
20240620,133500,387760159850,41450,41600,41600,41450,5053
20240620,133400,387550277650,41600,41550,41600,41450,7216
20240620,133300,387250565450,41500,41500,41600,41450,13040
20240620,133200,386708981250,41500,41300,41550,41300,14112
20240620,133100,386123757900,41300,41400,41400,41250,6328
20240620,133000,385862358000,41400,41300,41450,41200,13773
20240620,132900,385293047500,41300,41100,41400,41050,12841
20240620,132800,384762951200,41200,41050,41250,41050,13396
20240620,132700,384211944200,41150,41000,41200,40900,13660
20240620,132600,383651134150,41050,41250,41250,40900,31834
20240620,132500,382344272050,41200,41300,41450,41150,18362
20240620,132400,381586475450,41250,41500,41550,41250,18659
20240620,132300,380814460700,41500,41350,41600,41350,14012
20240620,132200,380233138800,41350,41600,41700,41350,15914
20240620,132100,379572304950,41650,41850,41900,41350,41872
20240620,132000,377828953150,41850,42050,42100,41750,50028
20240620,131900,375729903600,42050,41700,42050,41700,43988
20240620,131800,373886342300,41750,41750,41900,41600,31115
20240620,131700,372586886250,41750,41800,42000,41600,97840
20240620,131600,368488700450,41800,41450,41950,41400,94996
20240620,131500,364529580550,41450,41000,41450,40900,50834
20240620,131400,362434105400,41000,40950,41000,40900,4527
20240620,131300,362248733650,40950,41000,41050,40900,9021
20240620,131200,361879146300,41000,40850,41000,40850,3778
20240620,131100,361724491750,40850,40700,40900,40650,7522
20240620,131000,361417740050,40700,40650,40700,40600,2654
20240620,130900,361309840700,40700,40650,40700,40600,1220
20240620,130800,361260244550,40650,40600,40650,40550,2381
20240620,130700,361163536700,40600,40500,40600,40400,9157
20240620,130600,360792803750,40500,40600,40600,40500,7970
20240620,130500,360469806100,40600,40700,40700,40600,4030
20240620,130400,360306077050,40700,40750,40750,40650,2017
20240620,130300,360223950000,40750,40750,40800,40650,1801
20240620,130200,360150621400,40700,40850,40850,40700,4997
20240620,130100,359946916300,40850,40750,40850,40650,4790
20240620,130000,359751573800,40750,40600,40750,40500,10760
20240620,125900,359314602200,40600,40700,40700,40550,9620
20240620,125800,358923866450,40700,40800,40800,40650,4474
20240620,125700,358741653000,40800,40800,40850,40750,4826
20240620,125600,358544800450,40850,40850,40850,40800,4468
20240620,125500,358362466500,40800,40850,40850,40750,3555
20240620,125400,358217434450,40850,40850,40900,40700,8009
20240620,125300,357890679900,40850,40850,40900,40800,5447
20240620,125200,357668182300,40850,40900,40950,40850,2918
20240620,125100,357548805450,40950,41000,41000,40900,2374
20240620,125000,357451679450,40950,40900,41000,40900,4200
20240620,124900,357279763000,40950,40950,40950,40900,2327
20240620,124800,357184540800,40950,40950,40950,40900,1918
20240620,124700,357106048400,40950,41000,41000,40900,4800
20240620,124600,356909452350,41000,40950,41000,40900,3603
20240620,124500,356761851400,41000,41000,41100,40950,6527
20240620,124400,356494086750,41050,41050,41100,41000,3988
20240620,124300,356330372650,41000,41000,41050,40950,4657
20240620,124200,356139401950,40950,40900,41000,40900,5002
20240620,124100,355934526150,40950,40950,40950,40900,4337
20240620,124000,355757107800,40950,40950,41000,40900,4184
20240620,123900,355585897600,40900,41050,41050,40900,3758
20240620,123800,355432094100,40950,41100,41150,40950,4192
20240620,123700,355260103600,41150,41100,41150,41100,1295
20240620,123600,355206834700,41100,41100,41150,41050,2084
20240620,123500,355121210650,41050,41050,41100,41000,2598
20240620,123400,355014510850,41000,41000,41050,40950,2647
20240620,123300,354906030350,40950,41000,41050,40900,3432
20240620,123200,354765437300,41000,40950,41050,40950,1280
20240620,123100,354712945050,40950,40950,41000,40950,980
20240620,123000,354672789450,40950,40900,40950,40900,2511
20240620,122900,354570028000,40900,40900,40950,40850,4504
20240620,122800,354385805800,40900,41000,41000,40900,3933
20240620,122700,354224662300,41000,41100,41150,41000,2971
20240620,122600,354102678700,41150,41150,41150,41100,1480
20240620,122500,354041815800,41100,41150,41200,41050,2086
20240620,122400,353956039000,41150,41200,41300,41150,5615
20240620,122300,353724609200,41200,41150,41200,41100,5220
20240620,122200,353509676900,41150,41050,41150,40950,9959
20240620,122100,353100922500,41000,41150,41150,41000,4535
20240620,122000,352914602950,41150,40950,41150,40950,2934
20240620,121900,352794213800,41000,40850,41000,40850,3385
20240620,121800,352655769350,40900,40950,41000,40850,8179
20240620,121700,352321154750,40950,41050,41100,40950,7385
20240620,121600,352018409700,41050,41300,41350,41050,9914
20240620,121500,351609579000,41300,41250,41300,41200,4207
20240620,121400,351436007950,41200,41250,41250,41200,2749
20240620,121300,351322723950,41200,41200,41250,41200,3172
20240620,121200,351192022150,41250,41300,41350,41200,5117
20240620,121100,350980846200,41300,41350,41350,41250,4085
20240620,121000,350812110750,41350,41400,41400,41300,9167
20240620,120900,350433119250,41400,41200,41400,41200,21268
20240620,120800,349555255100,41200,40950,41250,40900,18991
20240620,120700,348774252050,40900,40900,40950,40900,2175
20240620,120600,348685263650,40900,41050,41050,40900,3075
20240620,120500,348559253800,41050,41000,41050,40950,4177
20240620,120400,348387933850,41000,40950,41000,40900,4833
20240620,120300,348190021850,40950,40950,40950,40900,2511
20240620,120200,348087201100,40950,40850,40950,40800,4560
20240620,120100,347900834750,40850,40750,40900,40750,5359
20240620,120000,347682062550,40750,40650,40750,40600,4305
20240620,115900,347506767150,40650,40550,40700,40500,4538
20240620,115800,347322386250,40500,40650,40650,40300,23250
20240620,115700,346380961650,40600,40650,40700,40600,2741
20240620,115600,346269570300,40700,40700,40750,40650,4005
20240620,115500,346106585750,40700,40650,40750,40550,11008
20240620,115400,345659262150,40600,40850,40900,40550,17994
20240620,115300,344926818000,40850,41000,41000,40850,2356
20240620,115200,344830475450,40950,40950,41000,40900,2072
20240620,115100,344745629050,41000,41000,41000,40900,2118
20240620,115000,344658894950,40950,40950,41050,40900,2288
20240620,114900,344565206650,40950,41000,41050,40900,4175
20240620,114800,344394241150,41000,41050,41200,41000,3594
20240620,114700,344246576050,41050,41100,41100,41050,2439
20240620,114600,344146407350,41050,40950,41100,40900,11363
20240620,114500,343680755800,40950,41100,41150,40950,4591
20240620,114400,343492341900,41100,41150,41250,41000,8893
20240620,114300,343126740150,41200,41150,41200,41150,2475
20240620,114200,343024873500,41150,41250,41250,41150,2125
20240620,114100,342937343600,41250,41250,41300,41200,3943
20240620,114000,342774690400,41300,41200,41300,41200,3136
20240620,113900,342645309400,41200,41300,41300,41200,3175
20240620,113800,342514313750,41300,41400,41400,41300,5935
20240620,113700,342268787100,41350,41100,41350,41050,16261
20240620,113600,341597945350,41100,41150,41150,41100,2183
20240620,113500,341508195350,41200,41250,41250,41150,3944
20240620,113400,341345756350,41200,41250,41250,41200,1202
20240620,113300,341296211450,41200,41250,41300,41200,5159
20240620,113200,341083443350,41250,41300,41300,41200,7415
20240620,113100,340777502100,41300,41150,41350,41100,11183
20240620,113000,340316225200,41150,41150,41200,41050,4515
20240620,112900,340130569500,41150,41250,41300,41150,2832
20240620,112800,340013857500,41200,41150,41250,41050,8785
20240620,112700,339652109100,41150,41250,41250,41150,3720
20240620,112600,339498875250,41250,41050,41250,40950,10545
20240620,112500,339065389050,41050,41100,41100,40850,4272
20240620,112400,338890172600,41100,40900,41100,40800,6584
20240620,112300,338620469750,40850,41000,41000,40800,7371
20240620,112200,338318986200,41000,41100,41100,40950,5565
20240620,112100,338090738800,41100,40950,41100,40900,16623
20240620,112000,337409036800,40900,40750,40950,40750,8692
20240620,111900,337053953900,40750,40850,40900,40700,14928
20240620,111800,336444754200,40850,41050,41100,40850,19201
20240620,111700,335658003600,41050,41150,41200,41050,5834
20240620,111600,335418156750,41100,41300,41300,41050,11972
20240620,111500,334925362750,41300,41250,41400,41250,7402
20240620,111400,334619460500,41250,41450,41450,41200,10863
20240620,111300,334170604350,41450,41550,41550,41400,18243
20240620,111200,333413993450,41550,41500,41600,41400,36058
20240620,111100,331916766450,41500,41250,41500,41200,11971
20240620,111000,331421381100,41250,41400,41450,41250,12468
20240620,110900,330905027100,41400,41350,41450,41300,13085
20240620,110800,330363409400,41350,41050,41450,41050,32327
20240620,110700,329027565150,41050,41050,41050,40900,8771
20240620,110600,328668065100,41050,41200,41250,41000,7238
20240620,110500,328370125000,41250,41050,41250,40900,9154
20240620,110400,327993599350,40950,40950,41100,40850,11069
20240620,110300,327539841550,40900,41200,41250,40900,22699
20240620,110200,326607797150,41200,41400,41400,41150,12780
20240620,110100,326080412000,41350,41150,41450,41150,23282
20240620,110000,325117642700,41200,41150,41300,41100,16159
20240620,105900,324451681900,41150,41250,41300,41150,18601
20240620,105800,323685080250,41250,41050,41450,40950,56546
20240620,105700,321351479450,41050,40950,41150,40950,12708
20240620,105600,320829563200,40950,40750,41000,40750,7568
20240620,105500,320519937700,40800,40650,40800,40600,5795
20240620,105400,320283987050,40600,40900,40950,40600,17309
20240620,105300,319578499900,40900,41150,41150,40850,21051
20240620,105200,318715321450,41100,41050,41150,40900,28355
20240620,105100,317551224150,41050,40750,41200,40700,55634
20240620,105000,315268952000,40750,40700,40900,40650,18042
20240620,104900,314533107200,40700,40900,40900,40650,19613
20240620,104800,313733214200,40900,40800,40950,40600,23492
20240620,104700,312774548000,40850,40500,41000,40450,65901
20240620,104600,310087719550,40450,40300,40500,40200,14367
20240620,104500,309507063550,40250,40400,40400,40250,8852
20240620,104400,309149981100,40400,40250,40400,40150,8019
20240620,104300,308826957200,40150,40450,40450,40150,18558
20240620,104200,308078787750,40450,40400,40450,40300,16033
20240620,104100,307430729850,40450,40300,40450,40250,16543
20240620,104000,306763499050,40300,40100,40350,40050,20352
20240620,103900,305944201900,40100,40200,40200,40050,2745
20240620,103800,305834042550,40200,40100,40200,40050,3844
20240620,103700,305679869300,40100,39950,40250,39900,7756
20240620,103600,305369309750,39900,39950,39950,39800,9195
20240620,103500,305002686100,39950,40250,40250,39900,17689
20240620,103400,304293907700,40250,40100,40250,40100,8273
20240620,103300,303961404050,40100,40000,40200,39950,10127
20240620,103200,303555671600,40000,40050,40100,40000,7345
20240620,103100,303261605200,40100,40200,40250,40050,5953
20240620,103000,303022703150,40200,40150,40350,40100,21442
20240620,102900,302159698450,40150,40050,40150,39900,16491
20240620,102800,301499769750,40000,40150,40150,40000,8711
20240620,102700,301150703100,40100,40000,40150,40000,13088
20240620,102600,300626384200,40050,39950,40050,39900,9818
20240620,102500,300233919300,39950,39600,40050,39550,17775
20240620,102400,299526418950,39600,39550,39700,39500,22894
20240620,102300,298619544950,39600,39850,39900,39400,101243
20240620,102200,294614797350,39850,40050,40100,39850,16913
20240620,102100,293939187350,40100,40300,40300,40000,15075
20240620,102000,293334293600,40300,40050,40450,40050,11220
20240620,101900,292881549100,40050,40250,40300,40000,14383
20240620,101800,292304247400,40300,40400,40450,40250,8187
20240620,101700,291974010300,40350,40400,40450,40250,11171
20240620,101600,291523224800,40400,40450,40500,40350,17217
20240620,101500,290827286700,40450,40150,40500,40100,26342
20240620,101400,289763723100,40150,40050,40150,40000,11102
20240620,101300,289318728050,40050,39850,40050,39850,18685
20240620,101200,288573031350,39900,40050,40100,39850,17953
20240620,101100,287855800600,40100,40250,40250,40000,15480
20240620,101000,287234618750,40300,40100,40450,40000,40554
20240620,100900,285601907800,40050,39700,40050,39650,27929
20240620,100800,284488477850,39700,40050,40100,39650,42437
20240620,100700,282798689250,40000,39900,40200,39850,31809
20240620,100600,281526595600,39900,40000,40350,39900,45699
20240620,100500,279699841400,40050,40150,40500,40000,57857
20240620,100400,277374631100,40150,40150,40300,40050,31648
20240620,100300,276103857400,40150,40350,40400,40000,40649
20240620,100200,274471092350,40350,40500,40550,40000,89987
20240620,100100,270851049700,40500,41050,41050,40450,55138
20240620,100000,268608415000,41050,41050,41200,41000,14876
20240620,095900,267996784600,41000,40850,41100,40800,26349
20240620,095800,266917997300,40850,41000,41050,40800,25887
20240620,095700,265858788500,41000,41300,41350,40900,26256
20240620,095600,264780395250,41300,41550,41650,41300,32285
20240620,095500,263441949300,41550,41250,41600,41250,31065
20240620,095400,262155004500,41300,41050,41300,41000,12344
20240620,095300,261647436950,41100,41300,41350,41050,27013
20240620,095200,260533014150,41300,40750,41500,40700,56688
20240620,095100,258206485550,40700,40900,41000,40650,64406
20240620,095000,255577513700,40850,41450,41500,40850,83264
20240620,094900,252156787250,41400,41500,41750,41350,51254
20240620,094800,250026827600,41500,42150,42300,41400,78791
20240620,094700,246736992050,42200,42050,42250,41800,54334
20240620,094600,244457912050,42050,42150,42400,41850,74491
20240620,094500,241320845100,42150,42850,42850,42150,84377
20240620,094400,237736440450,42850,42600,42850,42450,92924
20240620,094300,233764504250,42600,42550,42650,42250,66622
20240620,094200,230937668600,42600,42600,42800,42350,136491
20240620,094100,225117708100,42600,41750,42700,41650,135139
20240620,094000,219396116800,41900,41850,42300,41700,125219
20240620,093900,214130257500,41800,41450,41850,41250,86818
20240620,093800,210530862250,41500,42200,42250,41400,130296
20240620,093700,205076363650,42250,42300,42400,41950,103931
20240620,093600,200689018950,42300,41750,42400,41700,250175
20240620,093500,190168125400,41750,41100,41900,40900,167731
20240620,093400,183210804850,41100,41050,41400,40700,77964
20240620,093300,180008069500,41050,40650,41600,40650,195260
20240620,093200,171975131200,40750,40250,40900,40150,42525
20240620,093100,170247747750,40250,40000,40250,40000,21325
20240620,093000,169393010200,40050,40300,40400,39950,40628
20240620,092900,167765169100,40400,40800,40800,40150,39446
20240620,092800,166166374900,40750,40550,40950,40450,71282
20240620,092700,163263212350,40500,40300,40550,40200,34858
20240620,092600,161854757600,40250,40550,40600,40250,42844
20240620,092500,160120216050,40500,40150,40550,39950,82753
20240620,092400,156779396800,40150,39850,40200,39850,25857
20240620,092300,155743330250,39900,39950,40150,39850,45031
20240620,092200,153942830600,40000,39750,40000,39650,31316
20240620,092100,152695944450,39700,39900,39950,39600,66654
20240620,092000,150047980200,39900,40150,40250,39900,66596
20240620,091900,147381892150,40150,40350,40400,39850,96760
20240620,091800,143505271400,40400,40750,40800,40150,97917
20240620,091700,139550192750,40800,41600,41600,40500,157870
20240620,091600,133069110500,41600,40850,41600,40800,214043
20240620,091500,124240126000,40850,40450,41050,40350,96278
20240620,091400,120309616300,40450,41050,41150,40150,101665
20240620,091300,116189531400,41150,40250,41200,40200,239770
20240620,091200,106389522050,40300,40500,40700,39850,138548
20240620,091100,100807214650,40500,39800,40500,39750,127942
20240620,091000,95666810550,39850,39650,39950,39500,47444
20240620,090900,93780459250,39550,39450,40000,39400,63014
20240620,090800,91276279250,39500,39600,39950,39200,89357
20240620,090700,87737941150,39600,39650,39900,39550,118126
20240620,090600,83045528650,39650,40300,40550,39250,171824
20240620,090500,76197170550,40350,40850,41250,40150,284393
20240620,090400,64582147400,40850,38850,41250,38850,407192
20240620,090300,48093258000,38900,38550,39200,38550,94386
20240620,090200,44421379300,38600,39400,39900,38450,243244
20240620,090100,34951975300,39450,39500,40450,38950,435303
20240620,090000,17661556400,39450,39200,39700,39050,449696