KissMeData/042000/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,192400,33412960250,26850,26850,26850,26850,23691
20240610,192300,33412960250,26850,26850,26850,26850,0
20240610,192200,33412960250,26850,26850,26850,26850,0
20240610,192100,33412960250,26850,26850,26850,26850,0
20240610,192000,33412960250,26850,26850,26850,26850,0
20240610,191900,33412960250,26850,26850,26850,26850,0
20240610,191800,33412960250,26850,26850,26850,26850,0
20240610,191700,33412960250,26850,26850,26850,26850,0
20240610,191600,33412960250,26850,26850,26850,26850,0
20240610,191500,33412960250,26850,26850,26850,26850,0
20240610,191400,33412960250,26850,26850,26850,26850,0
20240610,191300,33412960250,26850,26850,26850,26850,0
20240610,191200,33412960250,26850,26850,26850,26850,0
20240610,191100,33412960250,26850,26850,26850,26850,0
20240610,191000,33412960250,26850,26850,26850,26850,0
20240610,190900,33412960250,26850,26850,26850,26850,0
20240610,190800,33412960250,26850,26850,26850,26850,0
20240610,190700,33412960250,26850,26850,26850,26850,0
20240610,190600,33412960250,26850,26850,26850,26850,0
20240610,190500,33412960250,26850,26850,26850,26850,0
20240610,190400,33412960250,26850,26850,26850,26850,0
20240610,190300,33412960250,26850,26850,26850,26850,0
20240610,190200,33412960250,26850,26850,26850,26850,0
20240610,190100,33412960250,26850,26850,26850,26850,0
20240610,190000,33412960250,26850,26850,26850,26850,0
20240610,185900,33412960250,26850,26850,26850,26850,0
20240610,185800,33412960250,26850,26850,26850,26850,0
20240610,185700,33412960250,26850,26850,26850,26850,0
20240610,185600,33412960250,26850,26850,26850,26850,0
20240610,185500,33412960250,26850,26850,26850,26850,0
20240610,185400,33412960250,26850,26850,26850,26850,23691
20240610,185300,33412960250,26850,26850,26850,26850,0
20240610,185200,33412960250,26850,26850,26850,26850,0
20240610,185100,33412960250,26850,26850,26850,26850,0
20240610,185000,33412960250,26850,26850,26850,26850,0
20240610,184900,33412960250,26850,26850,26850,26850,0
20240610,184800,33412960250,26850,26850,26850,26850,0
20240610,184700,33412960250,26850,26850,26850,26850,0
20240610,184600,33412960250,26850,26850,26850,26850,0
20240610,184500,33412960250,26850,26850,26850,26850,0
20240610,184400,33412960250,26850,26850,26850,26850,0
20240610,184300,33412960250,26850,26850,26850,26850,0
20240610,184200,33412960250,26850,26850,26850,26850,0
20240610,184100,33412960250,26850,26850,26850,26850,0
20240610,184000,33412960250,26850,26850,26850,26850,0
20240610,183900,33412960250,26850,26850,26850,26850,0
20240610,183800,33412960250,26850,26850,26850,26850,0
20240610,183700,33412960250,26850,26850,26850,26850,0
20240610,183600,33412960250,26850,26850,26850,26850,0
20240610,183500,33412960250,26850,26850,26850,26850,0
20240610,183400,33412960250,26850,26850,26850,26850,0
20240610,183300,33412960250,26850,26850,26850,26850,0
20240610,183200,33412960250,26850,26850,26850,26850,0
20240610,183100,33412960250,26850,26850,26850,26850,0
20240610,183000,33412960250,26850,26850,26850,26850,0
20240610,182900,33412960250,26850,26850,26850,26850,0
20240610,182800,33412960250,26850,26850,26850,26850,0
20240610,182700,33412960250,26850,26850,26850,26850,0
20240610,182600,33412960250,26850,26850,26850,26850,0
20240610,182500,33412960250,26850,26850,26850,26850,0
20240610,182400,33412960250,26850,26850,26850,26850,23691
20240610,182300,33412960250,26850,26850,26850,26850,0
20240610,182200,33412960250,26850,26850,26850,26850,0
20240610,182100,33412960250,26850,26850,26850,26850,0
20240610,182000,33412960250,26850,26850,26850,26850,0
20240610,181900,33412960250,26850,26850,26850,26850,0
20240610,181800,33412960250,26850,26850,26850,26850,0
20240610,181700,33412960250,26850,26850,26850,26850,0
20240610,181600,33412960250,26850,26850,26850,26850,0
20240610,181500,33412960250,26850,26850,26850,26850,0
20240610,181400,33412960250,26850,26850,26850,26850,0
20240610,181300,33412960250,26850,26850,26850,26850,0
20240610,181200,33412960250,26850,26850,26850,26850,0
20240610,181100,33412960250,26850,26850,26850,26850,0
20240610,181000,33412960250,26850,26850,26850,26850,0
20240610,180900,33412960250,26850,26850,26850,26850,0
20240610,180800,33412960250,26850,26850,26850,26850,0
20240610,180700,33412960250,26850,26850,26850,26850,0
20240610,180600,33412960250,26850,26850,26850,26850,0
20240610,180500,33412960250,26850,26850,26850,26850,0
20240610,180400,33412960250,26850,26850,26850,26850,0
20240610,180300,33412960250,26850,26850,26850,26850,0
20240610,180200,33412960250,26850,26850,26850,26850,0
20240610,180100,33412960250,26850,26850,26850,26850,0
20240610,180000,33412960250,26850,26850,26850,26850,0
20240610,175900,33412960250,26850,26850,26850,26850,0
20240610,175800,33412960250,26850,26850,26850,26850,0
20240610,175700,33412960250,26850,26850,26850,26850,0
20240610,175600,33412960250,26850,26850,26850,26850,0
20240610,175500,33412960250,26850,26850,26850,26850,0
20240610,175400,33412960250,26850,26850,26850,26850,23691
20240610,175300,33412960250,26850,26850,26850,26850,0
20240610,175200,33412960250,26850,26850,26850,26850,0
20240610,175100,33412960250,26850,26850,26850,26850,0
20240610,175000,33412960250,26850,26850,26850,26850,0
20240610,174900,33412960250,26850,26850,26850,26850,0
20240610,174800,33412960250,26850,26850,26850,26850,0
20240610,174700,33412960250,26850,26850,26850,26850,0
20240610,174600,33412960250,26850,26850,26850,26850,0
20240610,174500,33412960250,26850,26850,26850,26850,0
20240610,174400,33412960250,26850,26850,26850,26850,0
20240610,174300,33412960250,26850,26850,26850,26850,0
20240610,174200,33412960250,26850,26850,26850,26850,0
20240610,174100,33412960250,26850,26850,26850,26850,0
20240610,174000,33412960250,26850,26850,26850,26850,0
20240610,173900,33412960250,26850,26850,26850,26850,0
20240610,173800,33412960250,26850,26850,26850,26850,0
20240610,173700,33412960250,26850,26850,26850,26850,0
20240610,173600,33412960250,26850,26850,26850,26850,0
20240610,173500,33412960250,26850,26850,26850,26850,0
20240610,173400,33412960250,26850,26850,26850,26850,0
20240610,173300,33412960250,26850,26850,26850,26850,0
20240610,173200,33412960250,26850,26850,26850,26850,0
20240610,173100,33412960250,26850,26850,26850,26850,0
20240610,173000,33412960250,26850,26850,26850,26850,0
20240610,172900,33412960250,26850,26850,26850,26850,0
20240610,172800,33412960250,26850,26850,26850,26850,0
20240610,172700,33412960250,26850,26850,26850,26850,0
20240610,172600,33412960250,26850,26850,26850,26850,0
20240610,172500,33412960250,26850,26850,26850,26850,0
20240610,172400,33412960250,26850,26850,26850,26850,23691
20240610,172300,33412960250,26850,26850,26850,26850,0
20240610,172200,33412960250,26850,26850,26850,26850,0
20240610,172100,33412960250,26850,26850,26850,26850,0
20240610,172000,33412960250,26850,26850,26850,26850,0
20240610,171900,33412960250,26850,26850,26850,26850,0
20240610,171800,33412960250,26850,26850,26850,26850,0
20240610,171700,33412960250,26850,26850,26850,26850,0
20240610,171600,33412960250,26850,26850,26850,26850,0
20240610,171500,33412960250,26850,26850,26850,26850,0
20240610,171400,33412960250,26850,26850,26850,26850,0
20240610,171300,33412960250,26850,26850,26850,26850,0
20240610,171200,33412960250,26850,26850,26850,26850,0
20240610,171100,33412960250,26850,26850,26850,26850,0
20240610,171000,33412960250,26850,26850,26850,26850,0
20240610,170900,33412960250,26850,26850,26850,26850,0
20240610,170800,33412960250,26850,26850,26850,26850,0
20240610,170700,33412960250,26850,26850,26850,26850,0
20240610,170600,33412960250,26850,26850,26850,26850,0
20240610,170500,33412960250,26850,26850,26850,26850,0
20240610,170400,33412960250,26850,26850,26850,26850,0
20240610,170300,33412960250,26850,26850,26850,26850,0
20240610,170200,33412960250,26850,26850,26850,26850,0
20240610,170100,33412960250,26850,26850,26850,26850,0
20240610,170000,33412960250,26850,26850,26850,26850,0
20240610,165900,33412960250,26850,26850,26850,26850,0
20240610,165800,33412960250,26850,26850,26850,26850,0
20240610,165700,33412960250,26850,26850,26850,26850,0
20240610,165600,33412960250,26850,26850,26850,26850,0
20240610,165500,33412960250,26850,26850,26850,26850,0
20240610,165400,33412960250,26850,26850,26850,26850,23691
20240610,165300,33412960250,26850,26850,26850,26850,0
20240610,165200,33412960250,26850,26850,26850,26850,0
20240610,165100,33412960250,26850,26850,26850,26850,0
20240610,165000,33412960250,26850,26850,26850,26850,0
20240610,164900,33412960250,26850,26850,26850,26850,0
20240610,164800,33412960250,26850,26850,26850,26850,0
20240610,164700,33412960250,26850,26850,26850,26850,0
20240610,164600,33412960250,26850,26850,26850,26850,0
20240610,164500,33412960250,26850,26850,26850,26850,0
20240610,164400,33412960250,26850,26850,26850,26850,0
20240610,164300,33412960250,26850,26850,26850,26850,0
20240610,164200,33412960250,26850,26850,26850,26850,0
20240610,164100,33412960250,26850,26850,26850,26850,0
20240610,164000,33412960250,26850,26850,26850,26850,0
20240610,163900,33412960250,26850,26850,26850,26850,0
20240610,163800,33412960250,26850,26850,26850,26850,0
20240610,163700,33412960250,26850,26850,26850,26850,0
20240610,163600,33412960250,26850,26850,26850,26850,0
20240610,163500,33412960250,26850,26850,26850,26850,0
20240610,163400,33412960250,26850,26850,26850,26850,0
20240610,163300,33412960250,26850,26850,26850,26850,0
20240610,163200,33412960250,26850,26850,26850,26850,0
20240610,163100,33412960250,26850,26850,26850,26850,0
20240610,163000,33412960250,26850,26850,26850,26850,0
20240610,162900,33412960250,26850,26850,26850,26850,0
20240610,162800,33412960250,26850,26850,26850,26850,0
20240610,162700,33412960250,26850,26850,26850,26850,0
20240610,162600,33412960250,26850,26850,26850,26850,0
20240610,162500,33412960250,26850,26850,26850,26850,0
20240610,162400,33412960250,26850,26850,26850,26850,23691
20240610,162300,33412960250,26850,26850,26850,26850,0
20240610,162200,33412960250,26850,26850,26850,26850,0
20240610,162100,33412960250,26850,26850,26850,26850,0
20240610,162000,33412960250,26850,26850,26850,26850,0
20240610,161900,33412960250,26850,26850,26850,26850,0
20240610,161800,33412960250,26850,26850,26850,26850,0
20240610,161700,33412960250,26850,26850,26850,26850,0
20240610,161600,33412960250,26850,26850,26850,26850,0
20240610,161500,33412960250,26850,26850,26850,26850,0
20240610,161400,33412960250,26850,26850,26850,26850,0
20240610,161300,33412960250,26850,26850,26850,26850,0
20240610,161200,33412960250,26850,26850,26850,26850,0
20240610,161100,33412960250,26850,26850,26850,26850,0
20240610,161000,33412960250,26850,26850,26850,26850,0
20240610,160900,33412960250,26850,26850,26850,26850,0
20240610,160800,33412960250,26850,26850,26850,26850,0
20240610,160700,33412960250,26850,26850,26850,26850,0
20240610,160600,33412960250,26850,26850,26850,26850,0
20240610,160500,33412960250,26850,26850,26850,26850,0
20240610,160400,33412960250,26850,26850,26850,26850,0
20240610,160300,33412960250,26850,26850,26850,26850,0
20240610,160200,33412960250,26850,26850,26850,26850,0
20240610,160100,33412960250,26850,26850,26850,26850,0
20240610,160000,33412960250,26850,26850,26850,26850,0
20240610,155900,33412960250,26850,26850,26850,26850,0
20240610,155800,33412960250,26850,26850,26850,26850,0
20240610,155700,33412960250,26850,26850,26850,26850,0
20240610,155600,33412960250,26850,26850,26850,26850,0
20240610,155500,33412960250,26850,26850,26850,26850,0
20240610,155400,33412960250,26850,26850,26850,26850,23691
20240610,155300,33412960250,26850,26850,26850,26850,0
20240610,155200,33412960250,26850,26850,26850,26850,0
20240610,155100,33412960250,26850,26850,26850,26850,0
20240610,155000,33412960250,26850,26850,26850,26850,0
20240610,154900,33412960250,26850,26850,26850,26850,0
20240610,154800,33412960250,26850,26850,26850,26850,0
20240610,154700,33412960250,26850,26850,26850,26850,0
20240610,154600,33412960250,26850,26850,26850,26850,0
20240610,154500,33412960250,26850,26850,26850,26850,0
20240610,154400,33412960250,26850,26850,26850,26850,0
20240610,154300,33412960250,26850,26850,26850,26850,0
20240610,154200,33412960250,26850,26850,26850,26850,0
20240610,154100,33412960250,26850,26850,26850,26850,0
20240610,154000,33412960250,26850,26850,26850,26850,0
20240610,153900,33412960250,26850,26850,26850,26850,0
20240610,153800,33412960250,26850,26850,26850,26850,0
20240610,153700,33412960250,26850,26850,26850,26850,0
20240610,153600,33412960250,26850,26850,26850,26850,0
20240610,153500,33412960250,26850,26850,26850,26850,0
20240610,153400,33412960250,26850,26850,26850,26850,0
20240610,153300,33412960250,26850,26850,26850,26850,0
20240610,153200,33412960250,26850,26850,26850,26850,0
20240610,153100,33412960250,26850,26850,26850,26850,0
20240610,153000,33412960250,26850,26850,26850,26850,23691
20240610,152900,32776856900,26850,26850,26850,26850,0
20240610,152800,32776856900,26850,26850,26850,26850,0
20240610,152700,32776856900,26850,26850,26850,26850,0
20240610,152600,32776856900,26850,26850,26850,26850,0
20240610,152500,32776856900,26850,26850,26850,26850,0
20240610,152400,32776856900,26850,26850,26850,26850,0
20240610,152300,32776856900,26850,26850,26850,26850,0
20240610,152200,32776856900,26850,26850,26850,26850,0
20240610,152100,32776856900,26850,26850,26850,26850,0
20240610,152000,32776856900,26850,26850,26850,26850,0
20240610,151900,32776856900,26850,26850,26900,26800,4583
20240610,151800,32653834750,26850,26850,26950,26800,5891
20240610,151700,32495831100,26900,26950,27000,26850,13271
20240610,151600,32139251250,26950,27000,27000,26900,569
20240610,151500,32123907150,27000,26950,27000,26900,2193
20240610,151400,32064850000,26900,26950,26950,26900,2948
20240610,151300,31985547550,26950,26900,26950,26900,5117
20240610,151200,31847896900,26900,26950,27000,26900,5875
20240610,151100,31689598500,26950,27000,27050,26950,10007
20240610,151000,31419622250,27050,27050,27050,27000,1963
20240610,150900,31366583950,27100,27050,27100,27000,825
20240610,150800,31344286700,27050,26950,27050,26950,704
20240610,150700,31325291600,27000,27000,27000,26950,645
20240610,150600,31307888150,27000,27000,27000,26950,734
20240610,150500,31288078550,27000,27050,27050,26950,1296
20240610,150400,31253089700,27050,27050,27050,26950,1110
20240610,150300,31223100100,27050,27050,27050,27000,1246
20240610,150200,31189421300,27050,27000,27050,27000,381
20240610,150100,31179131300,27000,27000,27050,26950,1219
20240610,150000,31146248500,27050,26950,27050,26950,1365
20240610,145900,31109419450,26950,27000,27050,26950,336
20240610,145800,31100355700,27000,27000,27000,26950,1200
20240610,145700,31067957450,27000,27000,27000,26950,1843
20240610,145600,31018221450,26950,27000,27000,26950,1516
20240610,145500,30977302150,27000,27050,27050,26950,606
20240610,145400,30960956950,27000,27000,27050,27000,686
20240610,145300,30942434800,27000,27000,27000,26950,556
20240610,145200,30927431700,27000,27000,27000,26950,3845
20240610,145100,30823701350,26950,26950,27050,26950,1430
20240610,145000,30785096250,26950,27000,27050,26950,294
20240610,144900,30777157250,27050,27000,27050,26950,1111
20240610,144800,30747152050,27000,26950,27000,26950,406
20240610,144700,30736196450,27000,27000,27000,26950,672
20240610,144600,30718063300,27000,27000,27050,27000,2093
20240610,144500,30661549850,27000,27000,27000,26950,640
20240610,144400,30644279300,26950,27000,27000,26950,824
20240610,144300,30622047500,26950,27000,27000,26950,604
20240610,144200,30605761150,27000,26950,27000,26950,168
20240610,144100,30601227350,26950,26950,27000,26950,378
20240610,144000,30591038350,26950,26950,27000,26950,634
20240610,143900,30573935250,27000,27000,27000,26950,1446
20240610,143800,30534914500,26950,27000,27050,26950,1017
20240610,143700,30507458500,27000,27050,27050,26950,1808
20240610,143600,30458600000,27000,27050,27050,27000,3082
20240610,143500,30375333200,27050,27050,27050,27000,809
20240610,143400,30353479950,27000,27050,27050,27000,379
20240610,143300,30343241450,27000,27050,27050,27000,900
20240610,143200,30318905150,27050,27050,27050,27000,510
20240610,143100,30305109700,27050,27050,27100,27000,2415
20240610,143000,30239756750,27050,27000,27050,27000,1385
20240610,142900,30202293050,27000,27000,27050,26950,905
20240610,142800,30177859450,27000,27000,27000,27000,378
20240610,142700,30167653450,27000,27000,27000,26950,2507
20240610,142600,30099974550,27050,27000,27050,27000,714
20240610,142500,30080696350,27050,27050,27050,27000,673
20240610,142400,30062494850,27050,27050,27050,27000,354
20240610,142300,30052927200,27050,27100,27100,27000,1891
20240610,142200,30001771700,27100,27100,27100,27050,1201
20240610,142100,29969224800,27100,27000,27100,27000,2436
20240610,142000,29903395950,27000,26950,27000,26950,2888
20240610,141900,29825549950,27000,27000,27000,26950,395
20240610,141800,29814887100,26950,26950,27000,26950,729
20240610,141700,29795219350,26950,26950,27000,26950,729
20240610,141600,29775570350,26950,27000,27050,26950,1105
20240610,141500,29745752000,27000,27050,27050,27000,1948
20240610,141400,29693153250,27000,27050,27050,27000,1635
20240610,141300,29648970250,27000,27000,27050,27000,698
20240610,141200,29630121150,27000,27000,27050,27000,373
20240610,141100,29620046750,27000,27100,27100,27000,1667
20240610,141000,29574960050,27050,27050,27100,27050,925
20240610,140900,29549902900,27100,27100,27100,27050,535
20240610,140800,29535420650,27100,27150,27150,27050,2378
20240610,140700,29471033700,27100,27100,27150,27100,654
20240610,140600,29453309100,27150,27250,27250,27100,4610
20240610,140500,29328098550,27200,27250,27250,27200,621
20240610,140400,29311203350,27200,27300,27300,27200,1531
20240610,140300,29269522000,27300,27300,27300,27250,85
20240610,140200,29267201550,27250,27250,27300,27250,243
20240610,140100,29260579700,27300,27350,27350,27300,678
20240610,140000,29242065300,27350,27250,27350,27200,650
20240610,135900,29224342300,27300,27300,27300,27250,319
20240610,135800,29215643200,27250,27300,27300,27250,52
20240610,135700,29214224400,27250,27300,27300,27200,879
20240610,135600,29190278100,27300,27300,27350,27250,1104
20240610,135500,29160157700,27300,27300,27300,27250,248
20240610,135400,29153394150,27250,27300,27300,27250,306
20240610,135300,29145051900,27300,27250,27350,27250,492
20240610,135200,29131624850,27300,27300,27300,27250,89
20240610,135100,29129195700,27300,27250,27300,27250,859
20240610,135000,29105760800,27250,27200,27300,27200,342
20240610,134900,29096439100,27250,27250,27250,27200,822
20240610,134800,29074046750,27250,27250,27250,27200,485
20240610,134700,29060839350,27250,27300,27300,27250,481
20240610,134600,29047718300,27250,27300,27300,27250,110
20240610,134500,29044720100,27300,27250,27300,27200,2503
20240610,134400,28976518550,27250,27250,27250,27200,501
20240610,134300,28962866950,27250,27250,27300,27250,888
20240610,134200,28938652750,27250,27300,27350,27250,1051
20240610,134100,28909983150,27300,27300,27300,27250,266
20240610,134000,28902728200,27300,27250,27300,27250,247
20240610,133900,28895987150,27300,27250,27300,27250,768
20240610,133800,28875053950,27300,27400,27400,27300,842
20240610,133700,28852034150,27400,27400,27400,27350,227
20240610,133600,28845821250,27400,27400,27450,27350,955
20240610,133500,28819663000,27450,27500,27500,27450,1354
20240610,133400,28782488800,27500,27500,27600,27450,5471
20240610,133300,28631804700,27500,27500,27550,27450,2992
20240610,133200,28549555750,27500,27450,27500,27400,874
20240610,133100,28525553900,27450,27450,27450,27400,789
20240610,133000,28503916500,27400,27400,27400,27400,320
20240610,132900,28495148500,27400,27350,27450,27300,632
20240610,132800,28477846000,27350,27350,27400,27300,1143
20240610,132700,28446597500,27350,27450,27450,27300,3316
20240610,132600,28355767500,27500,27500,27500,27450,2346
20240610,132500,28291269500,27450,27550,27550,27450,1812
20240610,132400,28241436900,27550,27500,27600,27500,3742
20240610,132300,28138457200,27500,27550,27550,27500,2776
20240610,132200,28062076000,27550,27400,27600,27400,6330
20240610,132100,27887964200,27400,27400,27500,27350,2779
20240610,132000,27811665650,27350,27350,27400,27350,1508
20240610,131900,27770379000,27450,27350,27450,27300,4758
20240610,131800,27640055600,27300,27250,27300,27200,3626
20240610,131700,27541258200,27300,27350,27400,27250,4540
20240610,131600,27417201600,27350,27050,27350,27050,5967
20240610,131500,27254764000,27100,27100,27100,27050,1050
20240610,131400,27226309100,27050,27050,27100,27000,455
20240610,131300,27213994150,27050,27000,27100,27000,1662
20240610,131200,27169052350,27050,26950,27050,26950,1604
20240610,131100,27125741650,26950,26900,26950,26900,1115
20240610,131000,27095716900,26950,26900,26950,26900,635
20240610,130900,27078619300,26950,26950,26950,26900,928
20240610,130800,27053650250,26900,26900,26950,26850,1941
20240610,130700,27001417700,26900,26850,26900,26850,3709
20240610,130600,26901727800,26850,26900,26900,26850,4621
20240610,130500,26777423350,26900,27000,27000,26900,1086
20240610,130400,26748188300,26900,26950,26950,26900,2160
20240610,130300,26690025150,26950,26950,27000,26900,3106
20240610,130200,26606325150,26950,27000,27000,26950,1630
20240610,130100,26562387400,27000,27000,27000,27000,763
20240610,130000,26541786400,27000,27000,27050,26950,2378
20240610,125900,26477613500,27000,27000,27000,27000,190
20240610,125800,26472483500,27000,27100,27100,27000,3522
20240610,125700,26377215150,27100,27000,27100,27000,1733
20240610,125600,26330326050,27000,26900,27000,26900,1231
20240610,125500,26297125000,26900,26950,26950,26900,1155
20240610,125400,26266015450,26950,26950,26950,26900,797
20240610,125300,26244538100,26900,26900,26950,26900,481
20240610,125200,26231586950,26950,26950,27000,26900,1628
20240610,125100,26187711600,26950,26950,27000,26900,1352
20240610,125000,26151294400,26950,26950,27000,26900,110
20240610,124900,26148328400,26950,26950,27000,26900,2842
20240610,124800,26071740550,26950,26950,27000,26950,127
20240610,124700,26068315450,26950,26950,26950,26950,380
20240610,124600,26058074450,26950,27000,27050,26950,3332
20240610,124500,25968043550,27000,27050,27050,27000,537
20240610,124400,25953529850,27050,27000,27050,26950,661
20240610,124300,25935677050,26950,26950,27100,26900,4433
20240610,124200,25815966250,26950,26950,27000,26900,1038
20240610,124100,25787992050,26950,26950,26950,26900,1688
20240610,124000,25742525550,26950,26900,26950,26900,2973
20240610,123900,25662522450,26900,27000,27100,26900,5937
20240610,123800,25502358450,27000,27050,27100,27000,628
20240610,123700,25485387300,27050,27000,27050,27000,595
20240610,123600,25469309650,27050,27050,27050,27000,990
20240610,123500,25442567100,27050,27150,27150,27000,4014
20240610,123400,25333962250,27100,27100,27100,27100,235
20240610,123300,25327593750,27100,27100,27150,27100,379
20240610,123200,25317312400,27150,27050,27150,27050,550
20240610,123100,25302414850,27100,27100,27100,27050,327
20240610,123000,25293556450,27100,27100,27100,27100,394
20240610,122900,25282879050,27150,27200,27200,27100,1821
20240610,122800,25233473950,27200,27150,27200,27100,795
20240610,122700,25211876350,27150,27050,27150,27050,803
20240610,122600,25190115450,27100,27100,27200,27050,1925
20240610,122500,25137891800,27100,27050,27100,27050,830
20240610,122400,25115406850,27050,27050,27100,27000,549
20240610,122300,25100564900,27050,27100,27100,27050,1063
20240610,122200,25071801000,27100,27100,27200,27050,3015
20240610,122100,24990002000,27100,27100,27100,27100,157
20240610,122000,24985747300,27050,27000,27100,27000,771
20240610,121900,24964901450,27000,27000,27050,27000,272
20240610,121800,24957557300,27000,27000,27000,26950,724
20240610,121700,24938015750,27000,27000,27000,26950,338
20240610,121600,24928898600,27000,27000,27000,26950,337
20240610,121500,24919806500,27000,26950,27000,26950,377
20240610,121400,24909637450,26950,26950,26950,26900,901
20240610,121300,24885356300,26900,26900,27000,26900,423
20240610,121200,24873970200,26900,27000,27000,26900,2615
20240610,121100,24803576300,27000,27000,27000,26950,1677
20240610,121000,24758352000,27000,26950,27050,26950,1180
20240610,120900,24726505600,26950,27050,27050,26950,242
20240610,120800,24719970900,27050,27050,27050,27000,803
20240610,120700,24698283600,27000,27050,27050,27000,408
20240610,120600,24687255900,27050,26900,27150,26850,5275
20240610,120500,24544809750,26900,26900,26900,26850,3190
20240610,120400,24459008850,26850,26850,26900,26850,2670
20240610,120300,24387300200,26900,26950,26950,26850,4996
20240610,120200,24253011450,26900,27000,27000,26900,18393
20240610,120100,23757208350,27050,27000,27050,27000,345
20240610,120000,23747890350,27000,27100,27100,27000,573
20240610,115900,23732391650,27050,27100,27100,27050,893
20240610,115800,23708229650,27100,27050,27100,27000,2931
20240610,115700,23628965850,27050,27150,27150,27050,2261
20240610,115600,23567755450,27150,27200,27200,27100,1727
20240610,115500,23520877500,27200,27150,27200,27100,1115
20240610,115400,23490616800,27150,27100,27150,27100,1718
20240610,115300,23444019850,27100,27100,27150,27100,1765
20240610,115200,23396178900,27100,27100,27150,27100,1002
20240610,115100,23368999700,27100,27100,27150,27100,557
20240610,115000,23353890600,27100,27100,27200,27050,2925
20240610,114900,23274599450,27100,27100,27150,27100,460
20240610,114800,23262128900,27100,27100,27100,27050,557
20240610,114700,23247036900,27100,27000,27100,27000,4517
20240610,114600,23124898900,27050,27200,27250,27000,16594
20240610,114500,22676024600,27200,27150,27250,27100,2010
20240610,114400,22621443950,27100,27150,27150,27050,1053
20240610,114300,22592910600,27100,27100,27150,27100,2018
20240610,114200,22538209800,27100,27100,27150,27100,1900
20240610,114100,22486712350,27100,27100,27150,27100,1391
20240610,114000,22448960500,27100,27100,27150,27100,1026
20240610,113900,22421149550,27150,27100,27150,27100,1695
20240610,113800,22375196250,27150,27150,27200,27100,1985
20240610,113700,22321371350,27100,27200,27250,27100,8894
20240610,113600,22079809250,27200,27250,27300,27200,9489
20240610,113500,21821357750,27250,27300,27350,27250,1475
20240610,113400,21781069750,27300,27300,27350,27250,1980
20240610,113300,21727077000,27300,27400,27400,27250,5293
20240610,113200,21582606050,27350,27350,27400,27350,326
20240610,113100,21573687150,27400,27400,27400,27350,405
20240610,113000,21562598250,27350,27400,27400,27350,603
20240610,112900,21546101100,27400,27400,27400,27350,125
20240610,112800,21542677900,27400,27350,27400,27350,1060
20240610,112700,21513667350,27350,27400,27400,27350,792
20240610,112600,21491990400,27400,27350,27400,27350,335
20240610,112500,21482821950,27350,27400,27400,27350,299
20240610,112400,21474637900,27350,27450,27450,27350,683
20240610,112300,21455921650,27450,27400,27450,27350,571
20240610,112200,21440276150,27400,27400,27400,27350,483
20240610,112100,21427056350,27350,27400,27400,27350,356
20240610,112000,21417311500,27400,27300,27400,27300,1144
20240610,111900,21386032050,27300,27350,27350,27300,1453
20240610,111800,21346353200,27350,27300,27350,27300,1247
20240610,111700,21312300450,27300,27350,27400,27300,2237
20240610,111600,21251210150,27400,27350,27400,27350,1423
20240610,111500,21212280150,27350,27400,27400,27350,2111
20240610,111400,21154466600,27400,27400,27400,27350,721
20240610,111300,21134724950,27400,27400,27400,27350,1766
20240610,111200,21086406400,27350,27450,27500,27350,4301
20240610,111100,20968566400,27450,27500,27550,27450,533
20240610,111000,20953925900,27450,27450,27700,27450,2023
20240610,110900,20898156550,27500,27500,27500,27450,754
20240610,110800,20877436100,27500,27450,27500,27450,528
20240610,110700,20862939100,27450,27500,27500,27400,1145
20240610,110600,20831488850,27500,27500,27500,27450,1523
20240610,110500,20789661650,27500,27550,27550,27450,869
20240610,110400,20765762650,27550,27500,27550,27500,1206
20240610,110300,20732558500,27550,27450,27550,27450,300
20240610,110200,20724308150,27450,27500,27500,27400,652
20240610,110100,20706405400,27500,27400,27500,27400,1207
20240610,110000,20673285200,27400,27500,27500,27400,906
20240610,105900,20648382500,27450,27400,27500,27400,281
20240610,105800,20640668300,27400,27350,27400,27350,580
20240610,105700,20624787600,27400,27500,27550,27400,5780
20240610,105600,20466197350,27550,27450,27600,27450,1804
20240610,105500,20416597850,27500,27500,27500,27450,787
20240610,105400,20394971750,27500,27400,27500,27400,1113
20240610,105300,20364449200,27400,27400,27400,27350,1531
20240610,105200,20322535000,27400,27400,27400,27350,1162
20240610,105100,20290715000,27400,27400,27450,27400,1014
20240610,105000,20262930950,27400,27400,27450,27400,1631
20240610,104900,20218228300,27400,27450,27450,27400,1045
20240610,104800,20189588050,27450,27500,27500,27400,2373
20240610,104700,20124443450,27500,27450,27600,27450,2643
20240610,104600,20051755450,27500,27450,27500,27450,2794
20240610,104500,19974998300,27500,27500,27500,27400,885
20240610,104400,19950703450,27450,27450,27500,27400,742
20240610,104300,19930334950,27400,27450,27450,27400,1111
20240610,104200,19899867150,27450,27500,27600,27450,2758
20240610,104100,19823926100,27550,27400,27550,27400,24485
20240610,104000,19151606150,27400,27300,27450,27300,8426
20240610,103900,18920798250,27300,27250,27300,27200,4814
20240610,103800,18789590400,27250,27550,27550,27200,28248
20240610,103700,18016592150,27550,27550,27600,27500,1436
20240610,103600,17977079750,27550,27550,27600,27450,6179
20240610,103500,17807236400,27550,27550,27600,27500,1996
20240610,103400,17752244350,27500,27650,27700,27450,17418
20240610,103300,17272811550,27650,27750,27750,27600,3895
20240610,103200,17165066050,27700,27900,27900,27700,2187
20240610,103100,17104259450,27850,27950,27950,27850,828
20240610,103000,17081171500,27950,28050,28050,27900,1304
20240610,102900,17044727750,28050,28000,28100,27950,1275
20240610,102800,17008973050,28000,28000,28000,27950,5569
20240610,102700,16853076850,28000,27950,28000,27950,775
20240610,102600,16831382850,28000,27950,28000,27950,1034
20240610,102500,16802455700,28000,28100,28150,27950,10530
20240610,102400,16507533600,28100,28100,28100,28050,1067
20240610,102300,16477564500,28100,28100,28100,28000,1076
20240610,102200,16447335900,28050,28050,28100,28000,2420
20240610,102100,16379501250,28050,28050,28100,28000,686
20240610,102000,16360270000,28050,28050,28100,28000,1771
20240610,101900,16310582950,28100,28050,28100,28000,1975
20240610,101800,16255174950,28000,27950,28050,27950,6838
20240610,101700,16063704350,28000,27950,28000,27950,496
20240610,101600,16049833450,28000,28000,28000,27950,733
20240610,101500,16029326450,28000,28000,28000,27950,992
20240610,101400,16001578050,28000,27800,28000,27800,7488
20240610,101300,15792685350,27850,27850,27850,27800,820
20240610,101200,15769870150,27850,27850,27850,27800,999
20240610,101100,15742082000,27800,27800,27850,27800,1720
20240610,101000,15694241200,27800,27800,27850,27800,817
20240610,100900,15671494900,27850,27850,27850,27800,423
20240610,100800,15659715850,27850,27750,27850,27750,1936
20240610,100700,15605923050,27750,27850,27850,27700,1595
20240610,100600,15561638450,27800,27850,27900,27800,2593
20240610,100500,15489448450,27850,27850,27850,27750,4213
20240610,100400,15372317900,27850,27750,27850,27700,10773
20240610,100300,15073037950,27750,27550,27750,27550,2598
20240610,100200,15001320150,27550,27650,27650,27550,2111
20240610,100100,14943066350,27650,27650,27700,27600,574
20240610,100000,14927201600,27650,27700,27700,27600,970
20240610,095900,14900392950,27650,27650,27700,27650,929
20240610,095800,14874706050,27600,27650,27750,27600,3042
20240610,095700,14790537700,27700,27700,27700,27600,1069
20240610,095600,14760980700,27750,27600,27750,27600,3053
20240610,095500,14676493850,27600,27450,27650,27450,3014
20240610,095400,14593448050,27450,27450,27550,27450,2711
20240610,095300,14518998800,27450,27550,27600,27450,9917
20240610,095200,14246460150,27550,27550,27600,27500,4377
20240610,095100,14125932500,27550,27600,27650,27500,4024
20240610,095000,14015090900,27600,27650,27750,27600,7364
20240610,094900,13811570800,27600,27600,27700,27550,7602
20240610,094800,13601852500,27600,27650,27700,27550,6030
20240610,094700,13435469050,27600,27750,27800,27600,9911
20240610,094600,13161310800,27750,27750,27850,27700,4562
20240610,094500,13034725250,27800,27950,27950,27700,43599
20240610,094400,11825256400,27950,27950,28000,27900,1514
20240610,094300,11782940350,28000,27950,28000,27950,2132
20240610,094200,11723342700,27950,28000,28050,27950,1716
20240610,094100,11675294500,28000,28100,28100,27950,5768
20240610,094000,11513613300,28100,28150,28150,28050,2082
20240610,093900,11455091000,28100,28100,28150,28100,2538
20240610,093800,11383661850,28150,28100,28150,28100,1073
20240610,093700,11353507300,28150,28150,28150,28100,1707
20240610,093600,11305536650,28100,28100,28150,28100,895
20240610,093500,11280372600,28150,28050,28200,28050,2144
20240610,093400,11219976600,28100,27950,28100,27900,3420
20240610,093300,11124244400,28000,28000,28000,27950,1238
20240610,093200,11089617650,27950,28050,28100,27950,5768
20240610,093100,10927891500,28050,28100,28150,28050,1103
20240610,093000,10896931700,28150,28100,28200,28100,1647
20240610,092900,10850633650,28150,28200,28200,28000,2341
20240610,092800,10784913550,28250,28100,28250,28050,5212
20240610,092700,10638094050,28100,28100,28200,28000,4464
20240610,092600,10512747650,28100,28150,28250,28050,8226
20240610,092500,10281200850,28050,28000,28150,27900,4962
20240610,092400,10141836250,28000,28000,28000,27900,2519
20240610,092300,10071426300,28000,27950,28150,27950,9437
20240610,092200,9806788950,28000,27800,28050,27800,11892
20240610,092100,9475372050,27800,27800,27900,27750,4211
20240610,092000,9358395050,27800,27900,27900,27750,4297
20240610,091900,9238880100,27850,27850,27950,27750,6550
20240610,091800,9056262500,27850,27800,27850,27700,7226
20240610,091700,8855568500,27700,27900,27950,27700,27017
20240610,091600,8105168750,27900,28000,28000,27850,9583
20240610,091500,7837532100,28000,28000,28100,27950,18728
20240610,091400,7313432150,28000,28050,28100,28000,5339
20240610,091300,7163681900,28050,28100,28150,28050,4001
20240610,091200,7051320800,28050,28100,28150,28050,4494
20240610,091100,6925006450,28150,28400,28400,28150,7422
20240610,091000,6715198300,28350,28100,28400,28050,7334
20240610,090900,6508212300,28050,28050,28150,28000,8255
20240610,090800,6276748500,28050,28350,28350,28050,11580
20240610,090700,5950849000,28350,28250,28450,28200,8057
20240610,090600,5722416900,28200,28200,28300,28050,15934
20240610,090500,5273764800,28200,28500,28500,28200,10984
20240610,090400,4962941750,28600,28250,28700,28200,12269
20240610,090300,4614894800,28250,28750,28800,28200,11644
20240610,090200,4283543600,28800,28150,28900,28100,55447
20240610,090100,2695198300,28150,28450,28500,28150,31287
20240610,090000,1808831750,28500,28650,28650,28300,63312