KissMeData/042000/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,192400,86173522150,36000,36000,36000,36000,26584
20240613,192300,86173522150,36000,36000,36000,36000,0
20240613,192200,86173522150,36000,36000,36000,36000,0
20240613,192100,86173522150,36000,36000,36000,36000,0
20240613,192000,86173522150,36000,36000,36000,36000,0
20240613,191900,86173522150,36000,36000,36000,36000,0
20240613,191800,86173522150,36000,36000,36000,36000,0
20240613,191700,86173522150,36000,36000,36000,36000,0
20240613,191600,86173522150,36000,36000,36000,36000,0
20240613,191500,86173522150,36000,36000,36000,36000,0
20240613,191400,86173522150,36000,36000,36000,36000,0
20240613,191300,86173522150,36000,36000,36000,36000,0
20240613,191200,86173522150,36000,36000,36000,36000,0
20240613,191100,86173522150,36000,36000,36000,36000,0
20240613,191000,86173522150,36000,36000,36000,36000,0
20240613,190900,86173522150,36000,36000,36000,36000,0
20240613,190800,86173522150,36000,36000,36000,36000,0
20240613,190700,86173522150,36000,36000,36000,36000,0
20240613,190600,86173522150,36000,36000,36000,36000,0
20240613,190500,86173522150,36000,36000,36000,36000,0
20240613,190400,86173522150,36000,36000,36000,36000,0
20240613,190300,86173522150,36000,36000,36000,36000,0
20240613,190200,86173522150,36000,36000,36000,36000,0
20240613,190100,86173522150,36000,36000,36000,36000,0
20240613,190000,86173522150,36000,36000,36000,36000,0
20240613,185900,86173522150,36000,36000,36000,36000,0
20240613,185800,86173522150,36000,36000,36000,36000,0
20240613,185700,86173522150,36000,36000,36000,36000,0
20240613,185600,86173522150,36000,36000,36000,36000,0
20240613,185500,86173522150,36000,36000,36000,36000,0
20240613,185400,86173522150,36000,36000,36000,36000,26584
20240613,185300,86173522150,36000,36000,36000,36000,0
20240613,185200,86173522150,36000,36000,36000,36000,0
20240613,185100,86173522150,36000,36000,36000,36000,0
20240613,185000,86173522150,36000,36000,36000,36000,0
20240613,184900,86173522150,36000,36000,36000,36000,0
20240613,184800,86173522150,36000,36000,36000,36000,0
20240613,184700,86173522150,36000,36000,36000,36000,0
20240613,184600,86173522150,36000,36000,36000,36000,0
20240613,184500,86173522150,36000,36000,36000,36000,0
20240613,184400,86173522150,36000,36000,36000,36000,0
20240613,184300,86173522150,36000,36000,36000,36000,0
20240613,184200,86173522150,36000,36000,36000,36000,0
20240613,184100,86173522150,36000,36000,36000,36000,0
20240613,184000,86173522150,36000,36000,36000,36000,0
20240613,183900,86173522150,36000,36000,36000,36000,0
20240613,183800,86173522150,36000,36000,36000,36000,0
20240613,183700,86173522150,36000,36000,36000,36000,0
20240613,183600,86173522150,36000,36000,36000,36000,0
20240613,183500,86173522150,36000,36000,36000,36000,0
20240613,183400,86173522150,36000,36000,36000,36000,0
20240613,183300,86173522150,36000,36000,36000,36000,0
20240613,183200,86173522150,36000,36000,36000,36000,0
20240613,183100,86173522150,36000,36000,36000,36000,0
20240613,183000,86173522150,36000,36000,36000,36000,0
20240613,182900,86173522150,36000,36000,36000,36000,0
20240613,182800,86173522150,36000,36000,36000,36000,0
20240613,182700,86173522150,36000,36000,36000,36000,0
20240613,182600,86173522150,36000,36000,36000,36000,0
20240613,182500,86173522150,36000,36000,36000,36000,0
20240613,182400,86173522150,36000,36000,36000,36000,26584
20240613,182300,86173522150,36000,36000,36000,36000,0
20240613,182200,86173522150,36000,36000,36000,36000,0
20240613,182100,86173522150,36000,36000,36000,36000,0
20240613,182000,86173522150,36000,36000,36000,36000,0
20240613,181900,86173522150,36000,36000,36000,36000,0
20240613,181800,86173522150,36000,36000,36000,36000,0
20240613,181700,86173522150,36000,36000,36000,36000,0
20240613,181600,86173522150,36000,36000,36000,36000,0
20240613,181500,86173522150,36000,36000,36000,36000,0
20240613,181400,86173522150,36000,36000,36000,36000,0
20240613,181300,86173522150,36000,36000,36000,36000,0
20240613,181200,86173522150,36000,36000,36000,36000,0
20240613,181100,86173522150,36000,36000,36000,36000,0
20240613,181000,86173522150,36000,36000,36000,36000,0
20240613,180900,86173522150,36000,36000,36000,36000,0
20240613,180800,86173522150,36000,36000,36000,36000,0
20240613,180700,86173522150,36000,36000,36000,36000,0
20240613,180600,86173522150,36000,36000,36000,36000,0
20240613,180500,86173522150,36000,36000,36000,36000,0
20240613,180400,86173522150,36000,36000,36000,36000,0
20240613,180300,86173522150,36000,36000,36000,36000,0
20240613,180200,86173522150,36000,36000,36000,36000,0
20240613,180100,86173522150,36000,36000,36000,36000,0
20240613,180000,86173522150,36000,36000,36000,36000,0
20240613,175900,86173522150,36000,36000,36000,36000,0
20240613,175800,86173522150,36000,36000,36000,36000,0
20240613,175700,86173522150,36000,36000,36000,36000,0
20240613,175600,86173522150,36000,36000,36000,36000,0
20240613,175500,86173522150,36000,36000,36000,36000,0
20240613,175400,86173522150,36000,36000,36000,36000,26584
20240613,175300,86173522150,36000,36000,36000,36000,0
20240613,175200,86173522150,36000,36000,36000,36000,0
20240613,175100,86173522150,36000,36000,36000,36000,0
20240613,175000,86173522150,36000,36000,36000,36000,0
20240613,174900,86173522150,36000,36000,36000,36000,0
20240613,174800,86173522150,36000,36000,36000,36000,0
20240613,174700,86173522150,36000,36000,36000,36000,0
20240613,174600,86173522150,36000,36000,36000,36000,0
20240613,174500,86173522150,36000,36000,36000,36000,0
20240613,174400,86173522150,36000,36000,36000,36000,0
20240613,174300,86173522150,36000,36000,36000,36000,0
20240613,174200,86173522150,36000,36000,36000,36000,0
20240613,174100,86173522150,36000,36000,36000,36000,0
20240613,174000,86173522150,36000,36000,36000,36000,0
20240613,173900,86173522150,36000,36000,36000,36000,0
20240613,173800,86173522150,36000,36000,36000,36000,0
20240613,173700,86173522150,36000,36000,36000,36000,0
20240613,173600,86173522150,36000,36000,36000,36000,0
20240613,173500,86173522150,36000,36000,36000,36000,0
20240613,173400,86173522150,36000,36000,36000,36000,0
20240613,173300,86173522150,36000,36000,36000,36000,0
20240613,173200,86173522150,36000,36000,36000,36000,0
20240613,173100,86173522150,36000,36000,36000,36000,0
20240613,173000,86173522150,36000,36000,36000,36000,0
20240613,172900,86173522150,36000,36000,36000,36000,0
20240613,172800,86173522150,36000,36000,36000,36000,0
20240613,172700,86173522150,36000,36000,36000,36000,0
20240613,172600,86173522150,36000,36000,36000,36000,0
20240613,172500,86173522150,36000,36000,36000,36000,0
20240613,172400,86173522150,36000,36000,36000,36000,26584
20240613,172300,86173522150,36000,36000,36000,36000,0
20240613,172200,86173522150,36000,36000,36000,36000,0
20240613,172100,86173522150,36000,36000,36000,36000,0
20240613,172000,86173522150,36000,36000,36000,36000,0
20240613,171900,86173522150,36000,36000,36000,36000,0
20240613,171800,86173522150,36000,36000,36000,36000,0
20240613,171700,86173522150,36000,36000,36000,36000,0
20240613,171600,86173522150,36000,36000,36000,36000,0
20240613,171500,86173522150,36000,36000,36000,36000,0
20240613,171400,86173522150,36000,36000,36000,36000,0
20240613,171300,86173522150,36000,36000,36000,36000,0
20240613,171200,86173522150,36000,36000,36000,36000,0
20240613,171100,86173522150,36000,36000,36000,36000,0
20240613,171000,86173522150,36000,36000,36000,36000,0
20240613,170900,86173522150,36000,36000,36000,36000,0
20240613,170800,86173522150,36000,36000,36000,36000,0
20240613,170700,86173522150,36000,36000,36000,36000,0
20240613,170600,86173522150,36000,36000,36000,36000,0
20240613,170500,86173522150,36000,36000,36000,36000,0
20240613,170400,86173522150,36000,36000,36000,36000,0
20240613,170300,86173522150,36000,36000,36000,36000,0
20240613,170200,86173522150,36000,36000,36000,36000,0
20240613,170100,86173522150,36000,36000,36000,36000,0
20240613,170000,86173522150,36000,36000,36000,36000,0
20240613,165900,86173522150,36000,36000,36000,36000,0
20240613,165800,86173522150,36000,36000,36000,36000,0
20240613,165700,86173522150,36000,36000,36000,36000,0
20240613,165600,86173522150,36000,36000,36000,36000,0
20240613,165500,86173522150,36000,36000,36000,36000,0
20240613,165400,86173522150,36000,36000,36000,36000,26584
20240613,165300,86173522150,36000,36000,36000,36000,0
20240613,165200,86173522150,36000,36000,36000,36000,0
20240613,165100,86173522150,36000,36000,36000,36000,0
20240613,165000,86173522150,36000,36000,36000,36000,0
20240613,164900,86173522150,36000,36000,36000,36000,0
20240613,164800,86173522150,36000,36000,36000,36000,0
20240613,164700,86173522150,36000,36000,36000,36000,0
20240613,164600,86173522150,36000,36000,36000,36000,0
20240613,164500,86173522150,36000,36000,36000,36000,0
20240613,164400,86173522150,36000,36000,36000,36000,0
20240613,164300,86173522150,36000,36000,36000,36000,0
20240613,164200,86173522150,36000,36000,36000,36000,0
20240613,164100,86173522150,36000,36000,36000,36000,0
20240613,164000,86173522150,36000,36000,36000,36000,0
20240613,163900,86173522150,36000,36000,36000,36000,0
20240613,163800,86173522150,36000,36000,36000,36000,0
20240613,163700,86173522150,36000,36000,36000,36000,0
20240613,163600,86173522150,36000,36000,36000,36000,0
20240613,163500,86173522150,36000,36000,36000,36000,0
20240613,163400,86173522150,36000,36000,36000,36000,0
20240613,163300,86173522150,36000,36000,36000,36000,0
20240613,163200,86173522150,36000,36000,36000,36000,0
20240613,163100,86173522150,36000,36000,36000,36000,0
20240613,163000,86173522150,36000,36000,36000,36000,0
20240613,162900,86173522150,36000,36000,36000,36000,0
20240613,162800,86173522150,36000,36000,36000,36000,0
20240613,162700,86173522150,36000,36000,36000,36000,0
20240613,162600,86173522150,36000,36000,36000,36000,0
20240613,162500,86173522150,36000,36000,36000,36000,0
20240613,162400,86173522150,36000,36000,36000,36000,26584
20240613,162300,86173522150,36000,36000,36000,36000,0
20240613,162200,86173522150,36000,36000,36000,36000,0
20240613,162100,86173522150,36000,36000,36000,36000,0
20240613,162000,86173522150,36000,36000,36000,36000,0
20240613,161900,86173522150,36000,36000,36000,36000,0
20240613,161800,86173522150,36000,36000,36000,36000,0
20240613,161700,86173522150,36000,36000,36000,36000,0
20240613,161600,86173522150,36000,36000,36000,36000,0
20240613,161500,86173522150,36000,36000,36000,36000,0
20240613,161400,86173522150,36000,36000,36000,36000,0
20240613,161300,86173522150,36000,36000,36000,36000,0
20240613,161200,86173522150,36000,36000,36000,36000,0
20240613,161100,86173522150,36000,36000,36000,36000,0
20240613,161000,86173522150,36000,36000,36000,36000,0
20240613,160900,86173522150,36000,36000,36000,36000,0
20240613,160800,86173522150,36000,36000,36000,36000,0
20240613,160700,86173522150,36000,36000,36000,36000,0
20240613,160600,86173522150,36000,36000,36000,36000,0
20240613,160500,86173522150,36000,36000,36000,36000,0
20240613,160400,86173522150,36000,36000,36000,36000,0
20240613,160300,86173522150,36000,36000,36000,36000,0
20240613,160200,86173522150,36000,36000,36000,36000,0
20240613,160100,86173522150,36000,36000,36000,36000,0
20240613,160000,86173522150,36000,36000,36000,36000,0
20240613,155900,86173522150,36000,36000,36000,36000,0
20240613,155800,86173522150,36000,36000,36000,36000,0
20240613,155700,86173522150,36000,36000,36000,36000,0
20240613,155600,86173522150,36000,36000,36000,36000,0
20240613,155500,86173522150,36000,36000,36000,36000,0
20240613,155400,86173522150,36000,36000,36000,36000,26584
20240613,155300,86173522150,36000,36000,36000,36000,0
20240613,155200,86173522150,36000,36000,36000,36000,0
20240613,155100,86173522150,36000,36000,36000,36000,0
20240613,155000,86173522150,36000,36000,36000,36000,0
20240613,154900,86173522150,36000,36000,36000,36000,0
20240613,154800,86173522150,36000,36000,36000,36000,0
20240613,154700,86173522150,36000,36000,36000,36000,0
20240613,154600,86173522150,36000,36000,36000,36000,0
20240613,154500,86173522150,36000,36000,36000,36000,0
20240613,154400,86173522150,36000,36000,36000,36000,0
20240613,154300,86173522150,36000,36000,36000,36000,0
20240613,154200,86173522150,36000,36000,36000,36000,0
20240613,154100,86173522150,36000,36000,36000,36000,0
20240613,154000,86173522150,36000,36000,36000,36000,0
20240613,153900,86173522150,36000,36000,36000,36000,0
20240613,153800,86173522150,36000,36000,36000,36000,0
20240613,153700,86173522150,36000,36000,36000,36000,0
20240613,153600,86173522150,36000,36000,36000,36000,0
20240613,153500,86173522150,36000,36000,36000,36000,0
20240613,153400,86173522150,36000,36000,36000,36000,0
20240613,153300,86173522150,36000,36000,36000,36000,0
20240613,153200,86173522150,36000,36000,36000,36000,0
20240613,153100,86173522150,36000,36000,36000,36000,0
20240613,153000,86173522150,36000,36000,36000,36000,26584
20240613,152900,85216498150,36100,36100,36100,36100,0
20240613,152800,85216498150,36100,36100,36100,36100,0
20240613,152700,85216498150,36100,36100,36100,36100,0
20240613,152600,85216498150,36100,36100,36100,36100,0
20240613,152500,85216498150,36100,36100,36100,36100,0
20240613,152400,85216498150,36100,36100,36100,36100,0
20240613,152300,85216498150,36100,36100,36100,36100,0
20240613,152200,85216498150,36100,36100,36100,36100,0
20240613,152100,85216498150,36100,36100,36100,36100,0
20240613,152000,85216498150,36100,36100,36100,36100,0
20240613,151900,85216498150,36100,35950,36100,35900,7891
20240613,151800,84932633750,35950,36000,36050,35900,8876
20240613,151700,84613738600,36000,36050,36050,35950,1889
20240613,151600,84545732250,36000,36000,36050,35950,2640
20240613,151500,84450684850,36050,36050,36050,35950,2829
20240613,151400,84348833250,36050,36050,36100,36000,864
20240613,151300,84317687850,36000,36000,36050,36000,416
20240613,151200,84302695150,36050,36000,36150,35950,2520
20240613,151100,84211826850,36050,36000,36050,35950,1683
20240613,151000,84151255750,36000,36150,36150,35950,3408
20240613,150900,84028524800,36050,36150,36150,36050,3047
20240613,150800,83918547900,36100,36100,36150,36100,2070
20240613,150700,83843799800,36100,36050,36100,36000,2399
20240613,150600,83757300100,36000,35950,36050,35950,2032
20240613,150500,83684197950,36000,36050,36050,35950,2285
20240613,150400,83601910450,36050,36000,36050,36000,557
20240613,150300,83581852200,36050,36000,36050,35950,683
20240613,150200,83557263450,36000,36000,36050,36000,1522
20240613,150100,83502456700,36000,36000,36100,36000,2060
20240613,150000,83428197200,36050,36050,36150,36000,2359
20240613,145900,83343197650,36050,36050,36150,36050,869
20240613,145800,83311834950,36050,36050,36150,36050,7058
20240613,145700,83056959650,36100,36050,36150,36000,571
20240613,145600,83036356950,36150,35950,36150,35950,4790
20240613,145500,82863521700,35950,36050,36050,35950,635
20240613,145400,82840659500,36050,35950,36050,35900,1407
20240613,145300,82790040950,36000,35900,36000,35900,1582
20240613,145200,82733143550,35900,36000,36000,35850,3013
20240613,145100,82624933250,36000,36000,36150,36000,3320
20240613,145000,82505177150,36050,35950,36050,35950,1546
20240613,144900,82449547700,35950,36000,36050,35950,2290
20240613,144800,82367117600,35900,36050,36100,35900,2116
20240613,144700,82290954000,36050,36050,36100,36000,433
20240613,144600,82275342750,36000,36050,36150,36000,1110
20240613,144500,82235313950,36050,36100,36200,36050,3904
20240613,144400,82094255150,36000,35950,36050,35900,6192
20240613,144300,81871392000,35950,36000,36000,35950,1922
20240613,144200,81802276350,36000,36000,36050,35950,1076
20240613,144100,81763517200,36000,36150,36200,35950,5089
20240613,144000,81579933350,36150,35950,36150,35850,10970
20240613,143900,81184852650,35900,35950,35950,35850,2435
20240613,143800,81097456200,35950,35850,35950,35850,1135
20240613,143700,81056661250,35850,35900,35950,35850,1583
20240613,143600,80999820950,35900,35850,35900,35850,1112
20240613,143500,80959907700,35850,35850,35900,35850,2613
20240613,143400,80866135500,35850,35850,35900,35850,2680
20240613,143300,80770046900,35850,35850,35900,35850,2235
20240613,143200,80689917600,35850,35950,35950,35850,918
20240613,143100,80656971150,35950,35900,35950,35800,1860
20240613,143000,80590215600,35800,35850,35900,35800,1199
20240613,142900,80547228050,35900,35900,35900,35850,142
20240613,142800,80542133100,35900,35900,35900,35850,840
20240613,142700,80511996900,35900,35900,35950,35850,1006
20240613,142600,80475893800,35800,35850,35900,35750,3191
20240613,142500,80361584450,35750,35850,35850,35650,399
20240613,142400,80347323700,35600,35900,35950,35600,5729
20240613,142300,80142326150,35850,35900,35950,35800,2959
20240613,142200,80036180700,35950,35950,35950,35900,438
20240613,142100,80020444450,35950,35900,35950,35900,873
20240613,142000,79989090800,35900,35850,35900,35850,668
20240613,141900,79965110800,35900,35900,35950,35850,919
20240613,141800,79932117800,35900,35950,35950,35900,355
20240613,141700,79919358350,35950,35900,35950,35850,1374
20240613,141600,79870039500,35950,35900,35950,35850,1572
20240613,141500,79813601700,35900,35850,35900,35850,245
20240613,141400,79804815400,35900,35900,35900,35850,1463
20240613,141300,79752328650,35850,35850,35900,35800,1898
20240613,141200,79684266300,35850,35850,35850,35800,1886
20240613,141100,79616722800,35850,35800,35850,35750,5178
20240613,141000,79431248200,35800,35650,35800,35650,814
20240613,140900,79402145450,35650,35650,35700,35650,2044
20240613,140800,79329268800,35650,35600,35700,35550,1468
20240613,140700,79277054150,35600,35600,35700,35550,1576
20240613,140600,79220944300,35600,35600,35700,35600,1340
20240613,140500,79173225750,35600,35750,35750,35600,1052
20240613,140400,79135702650,35750,35800,35800,35700,1368
20240613,140300,79086812050,35750,35750,35800,35750,896
20240613,140200,79054740550,35750,35800,35850,35750,2474
20240613,140100,78966168400,35850,35850,35900,35800,677
20240613,140000,78941895750,35850,35850,35900,35750,1187
20240613,135900,78899391900,35850,35900,35950,35850,528
20240613,135800,78880442100,35850,35800,35850,35800,2217
20240613,135700,78800999300,35800,35750,35850,35750,1261
20240613,135600,78755862050,35750,35650,35750,35600,1505
20240613,135500,78702184950,35650,35650,35650,35600,282
20240613,135400,78692143200,35650,35600,35700,35600,1416
20240613,135300,78641676750,35550,35600,35650,35550,1095
20240613,135200,78602717700,35600,35600,35600,35550,866
20240613,135100,78571889750,35650,35600,35650,35550,1614
20240613,135000,78514462850,35600,35650,35700,35550,3464
20240613,134900,78390991600,35600,35600,35650,35600,997
20240613,134800,78355493850,35650,35650,35700,35600,1280
20240613,134700,78309900300,35650,35650,35700,35600,1348
20240613,134600,78261850850,35650,35650,35700,35650,588
20240613,134500,78240880850,35650,35600,35700,35600,1055
20240613,134400,78203272450,35600,35650,35700,35600,2485
20240613,134300,78114724700,35650,35700,35750,35650,3030
20240613,134200,78006645400,35700,35700,35750,35700,3818
20240613,134100,77870336250,35700,35750,35800,35700,2049
20240613,134000,77797090150,35750,35950,35950,35750,5013
20240613,133900,77617385100,36000,36000,36050,36000,1465
20240613,133800,77564643550,36050,36000,36050,36000,244
20240613,133700,77555851000,36000,36050,36100,36000,474
20240613,133600,77538760100,36050,36050,36100,36000,858
20240613,133500,77507833450,36050,36050,36050,36000,511
20240613,133400,77489433250,36000,36000,36050,35950,1180
20240613,133300,77446958500,36000,36050,36050,35950,209
20240613,133200,77439436000,36000,36000,36150,35900,722
20240613,133100,77413466900,35900,36050,36200,35900,6071
20240613,133000,77194736250,36050,36000,36100,36000,954
20240613,132900,77160353650,36000,36000,36050,36000,578
20240613,132800,77139542750,36050,36050,36100,36000,777
20240613,132700,77111537950,36100,36000,36100,35950,1856
20240613,132600,77044714650,36000,35900,36000,35900,573
20240613,132500,77024113500,35950,35950,36000,35900,459
20240613,132400,77007604750,35950,35950,35950,35900,952
20240613,132300,76973397200,35950,35950,35950,35900,280
20240613,132200,76963331500,35900,36000,36000,35850,1228
20240613,132100,76919257850,36000,35950,36000,35900,473
20240613,132000,76902252000,35850,35950,36000,35850,3591
20240613,131900,76773214200,35950,36000,36000,35950,664
20240613,131800,76749340500,35950,35950,36000,35950,652
20240613,131700,76725884300,35950,35950,36000,35950,1316
20240613,131600,76678572800,35950,36050,36100,35950,5354
20240613,131500,76485759300,36050,36050,36150,36050,1004
20240613,131400,76449526450,36150,36100,36200,36000,4839
20240613,131300,76274825950,36100,36300,36300,36100,9092
20240613,131200,75945324100,36300,36250,36300,36250,2685
20240613,131100,75847861900,36250,36300,36300,36250,1365
20240613,131000,75798332800,36300,36250,36300,36200,3025
20240613,130900,75688642450,36250,36200,36250,36200,2098
20240613,130800,75612672750,36200,36250,36250,36200,598
20240613,130700,75591015000,36250,36200,36250,36200,1627
20240613,130600,75532060250,36200,36200,36250,36200,3020
20240613,130500,75422594300,36250,36250,36300,36200,7058
20240613,130400,75166768250,36250,36150,36300,36150,13609
20240613,130300,74674104000,36150,36000,36150,36000,3977
20240613,130200,74530551850,36050,35950,36050,35950,1521
20240613,130100,74475790900,36000,35950,36000,35950,496
20240613,130000,74457954950,35950,35950,36000,35950,1038
20240613,125900,74420632150,35950,36100,36100,35950,1048
20240613,125800,74382881950,36100,35850,36150,35850,6581
20240613,125700,74145802050,35850,35850,35900,35850,1338
20240613,125600,74097811000,35850,35900,35900,35850,1089
20240613,125500,74058723550,35850,35750,35850,35750,430
20240613,125400,74043322300,35800,35750,35800,35700,1551
20240613,125300,73987922100,35750,35750,35900,35750,2219
20240613,125200,73908495650,35800,35800,35850,35750,1068
20240613,125100,73870250600,35800,35900,35900,35800,1023
20240613,125000,73833606800,35800,35800,35900,35800,558
20240613,124900,73813616250,35800,35950,35950,35800,4238
20240613,124800,73661626550,35900,36000,36000,35900,1548
20240613,124700,73605950750,36000,35900,36000,35900,931
20240613,124600,73572450500,35950,35900,36000,35900,531
20240613,124500,73553358650,36000,36000,36050,35850,4550
20240613,124400,73389845700,36050,36000,36050,35950,421
20240613,124300,73374688900,36000,36000,36050,35950,549
20240613,124200,73354918350,36000,36000,36050,36000,285
20240613,124100,73344656950,36000,35900,36050,35900,1434
20240613,124000,73293062050,35900,35900,35950,35900,627
20240613,123900,73270543550,35900,35900,35950,35900,272
20240613,123800,73260767950,35900,36150,36150,35900,10145
20240613,123700,72895505300,36150,36100,36150,36100,2370
20240613,123600,72809839850,36100,36100,36150,36100,922
20240613,123500,72776539700,36100,36050,36100,36050,1269
20240613,123400,72730737200,36050,36050,36100,36050,311
20240613,123300,72719521000,36050,36100,36100,36050,680
20240613,123200,72694985500,36050,36050,36100,36050,863
20240613,123100,72663870800,36050,36100,36100,36050,374
20240613,123000,72650383850,36100,36100,36150,36050,2839
20240613,122900,72547894200,36100,36150,36150,36100,279
20240613,122800,72537814550,36100,36150,36150,36100,778
20240613,122700,72509696900,36150,36150,36150,36100,2327
20240613,122600,72425577850,36200,36150,36200,36100,1030
20240613,122500,72388338900,36150,36150,36200,36100,3186
20240613,122400,72273180900,36150,36100,36200,36050,2545
20240613,122300,72181208900,36100,35950,36100,35950,4018
20240613,122200,72036347450,36000,36000,36000,35950,1147
20240613,122100,71995063900,35950,35950,36000,35950,637
20240613,122000,71972136300,35950,35950,36000,35950,1175
20240613,121900,71929865000,35950,35950,35950,35900,675
20240613,121800,71905604150,35900,35850,35950,35850,1510
20240613,121700,71851413250,35850,35950,35950,35800,2021
20240613,121600,71778898000,35950,35900,35950,35900,329
20240613,121500,71767073850,35950,35950,35950,35900,1379
20240613,121400,71717504950,35950,35900,35950,35900,401
20240613,121300,71703105400,35900,35950,36000,35900,677
20240613,121200,71678769250,36000,35950,36000,35950,297
20240613,121100,71668091700,35950,35900,36000,35900,1511
20240613,121000,71613808450,35850,35800,35900,35750,3232
20240613,120900,71497981550,35800,35800,35850,35750,1687
20240613,120800,71437577050,35800,35850,35850,35800,2146
20240613,120700,71360708700,35850,35950,35950,35850,1415
20240613,120600,71309949200,35950,35900,36000,35900,1465
20240613,120500,71257319750,35900,35900,35950,35900,380
20240613,120400,71243672100,35950,35900,35950,35900,248
20240613,120300,71234761750,35950,35950,35950,35900,613
20240613,120200,71212734350,35900,35900,35950,35850,1504
20240613,120100,71158720400,35950,35850,35950,35850,769
20240613,120000,71131127500,35900,35850,35950,35850,779
20240613,115900,71103160250,35900,35900,35950,35850,1214
20240613,115800,71059602700,35950,35850,35950,35850,1560
20240613,115700,71003639900,35850,35800,35850,35800,680
20240613,115600,70979285450,35800,35900,35900,35800,2811
20240613,115500,70878499350,35900,35950,36000,35850,2479
20240613,115400,70789458500,35950,36000,36050,35950,962
20240613,115300,70754828650,36000,36000,36050,36000,877
20240613,115200,70723251950,36000,36000,36050,35950,1903
20240613,115100,70654743600,36050,36050,36100,36000,1669
20240613,115000,70594585450,36100,36050,36100,36050,779
20240613,114900,70566501150,36050,36050,36100,36050,952
20240613,114800,70532166100,36050,36050,36100,36000,2465
20240613,114700,70443366700,36050,36100,36100,36000,2349
20240613,114600,70358695000,36050,36150,36150,36000,2912
20240613,114500,70253573750,36150,36150,36150,36100,1732
20240613,114400,70190979900,36150,36050,36150,36000,2252
20240613,114300,70109635100,36050,36050,36050,35950,2153
20240613,114200,70032102000,35950,35950,36050,35950,1784
20240613,114100,69967882100,36000,36100,36150,36000,3643
20240613,114000,69836595000,36100,36000,36150,36000,5627
20240613,113900,69633402200,36050,35950,36050,35900,3725
20240613,113800,69499278050,35950,35900,35950,35900,224
20240613,113700,69491231900,35900,35900,35950,35900,716
20240613,113600,69465521950,35900,36050,36050,35900,4383
20240613,113500,69307890500,36050,35950,36050,35950,585
20240613,113400,69286832200,35950,35900,35950,35850,1127
20240613,113300,69246346950,35900,35850,35900,35800,399
20240613,113200,69232039000,35850,35750,35900,35750,818
20240613,113100,69202759050,35800,35800,35900,35750,1910
20240613,113000,69134362800,35800,36000,36050,35750,6501
20240613,112900,68900688850,36000,35900,36000,35900,1666
20240613,112800,68840736600,35900,35850,35950,35850,1123
20240613,112700,68800436650,35850,35750,35850,35750,1509
20240613,112600,68746402850,35750,35700,35800,35700,1410
20240613,112500,68695959350,35750,35800,35800,35700,1126
20240613,112400,68655695000,35800,35900,35900,35750,4515
20240613,112300,68493898500,35850,36000,36000,35850,10078
20240613,112200,68131648450,36000,36050,36100,36000,9031
20240613,112100,67805912500,36050,35900,36050,35900,11799
20240613,112000,67381335800,35900,35850,35950,35850,2496
20240613,111900,67291771350,35850,35800,35950,35800,4166
20240613,111800,67142273400,35800,35800,35850,35800,2336
20240613,111700,67058583150,35800,35650,35800,35650,1849
20240613,111600,66992481450,35650,35550,35750,35500,1168
20240613,111500,66950925800,35550,35450,35650,35400,1079
20240613,111400,66912605050,35500,35650,35700,35400,6752
20240613,111300,66672480800,35650,35700,35700,35650,1295
20240613,111200,66626262250,35700,35700,35750,35700,740
20240613,111100,66599821300,35700,35700,35800,35600,3995
20240613,111000,66457285050,35800,35650,35850,35600,9839
20240613,110900,66105266350,35650,35750,35750,35650,1300
20240613,110800,66058842200,35750,35800,35800,35650,2106
20240613,110700,65983636900,35800,35750,35800,35750,1643
20240613,110600,65924892650,35750,35850,35850,35700,2333
20240613,110500,65841446950,35800,35750,35850,35650,3282
20240613,110400,65724127750,35750,35700,35800,35600,1700
20240613,110300,65663431850,35600,35950,35950,35600,10308
20240613,110200,65294422700,35950,35850,35950,35750,12973
20240613,110100,64829121700,35850,35850,35900,35800,8199
20240613,110000,64535364900,35850,35550,35900,35550,13006
20240613,105900,64070688600,35600,35550,35650,35500,4299
20240613,105800,63917710600,35550,35550,35550,35450,3410
20240613,105700,63796630900,35550,35350,35550,35350,5470
20240613,105600,63602575200,35400,35350,35400,35300,1787
20240613,105500,63539411550,35350,35400,35450,35300,1973
20240613,105400,63469542800,35400,35400,35450,35300,2433
20240613,105300,63383458000,35400,35250,35450,35250,3795
20240613,105200,63249172700,35250,35350,35350,35250,2499
20240613,105100,63160938100,35350,35350,35350,35300,353
20240613,105000,63148471600,35350,35250,35400,35150,2297
20240613,104900,63067381700,35300,35200,35300,35150,2688
20240613,104800,62972808650,35200,35450,35450,35200,5281
20240613,104700,62786170550,35450,35400,35500,35350,3218
20240613,104600,62672162900,35350,35400,35400,35350,1597
20240613,104500,62615701950,35350,35500,35550,35350,7850
20240613,104400,62337469150,35450,35350,35500,35300,5418
20240613,104300,62145666050,35350,35350,35350,35300,4030
20240613,104200,62003269150,35350,35400,35400,35250,4060
20240613,104100,61859937150,35400,35250,35400,35150,6422
20240613,104000,61633523750,35250,35050,35250,35050,3377
20240613,103900,61514603400,35150,35100,35150,35050,7030
20240613,103800,61267745800,35100,35000,35100,35000,3470
20240613,103700,61146062050,34950,34850,35000,34850,3060
20240613,103600,61039363850,34900,34850,34900,34800,1846
20240613,103500,60975022300,34850,34850,34850,34800,1977
20240613,103400,60906185100,34850,35000,35000,34800,3924
20240613,103300,60769149850,35000,34950,35100,34900,6451
20240613,103200,60543298050,34900,34800,34950,34750,5905
20240613,103100,60337649800,34750,34800,34800,34700,3593
20240613,103000,60212817400,34800,34600,34950,34550,19165
20240613,102900,59547384600,34550,34600,34650,34550,6951
20240613,102800,59306910850,34600,34600,34700,34600,5236
20240613,102700,59125535700,34600,34700,34700,34600,13206
20240613,102600,58668389900,34650,34700,34750,34600,16824
20240613,102500,58085282550,34750,34750,34800,34650,12025
20240613,102400,57667703900,34750,34850,34900,34750,7768
20240613,102300,57397361150,34850,34850,34900,34850,1368
20240613,102200,57349660200,34850,35000,35000,34850,3715
20240613,102100,57219882500,35000,34900,35000,34900,3583
20240613,102000,57094638500,34900,34850,34950,34750,24766
20240613,101900,56231577200,34850,34900,34950,34850,6951
20240613,101800,55989131150,34900,34950,34950,34850,7053
20240613,101700,55742976700,34950,35050,35050,34900,6759
20240613,101600,55506547500,35000,35100,35250,35000,6165
20240613,101500,55290060650,35150,34950,35150,34950,7871
20240613,101400,55014194800,34900,34950,35050,34900,19547
20240613,101300,54331232250,34950,35050,35200,34950,17192
20240613,101200,53729225050,35050,35200,35200,35000,21103
20240613,101100,52988574400,35200,35250,35250,35150,5490
20240613,101000,52795366950,35250,35300,35300,35200,4342
20240613,100900,52642248150,35300,35300,35350,35300,1998
20240613,100800,52571695100,35300,35350,35400,35300,4993
20240613,100700,52395275400,35350,35500,35500,35350,4057
20240613,100600,52251514450,35500,35500,35550,35450,732
20240613,100500,52225529100,35500,35500,35550,35450,3870
20240613,100400,52088031400,35500,35500,35550,35500,1657
20240613,100300,52029185400,35500,35650,35650,35400,4951
20240613,100200,51853332950,35650,35900,35900,35650,5668
20240613,100100,51650433500,35800,35700,35900,35650,7823
20240613,100000,51370356300,35650,35400,35650,35350,3544
20240613,095900,51244381050,35450,35350,35450,35250,4130
20240613,095800,51098598300,35350,35500,35500,35300,5966
20240613,095700,50887317300,35500,35600,35600,35450,5534
20240613,095600,50690738250,35600,35850,35850,35600,8270
20240613,095500,50395328700,35850,35900,35950,35800,5766
20240613,095400,50188423450,35950,36100,36100,35800,7637
20240613,095300,49913985300,36100,36000,36100,36000,10710
20240613,095200,49527818100,35950,35950,36050,35900,8373
20240613,095100,49226691250,35950,35700,35950,35600,12312
20240613,095000,48786105050,35650,35350,35750,35350,7220
20240613,094900,48528974950,35350,35500,35550,35300,8632
20240613,094800,48223580750,35500,35400,35700,35400,10927
20240613,094700,47835148850,35400,35250,35450,35150,14360
20240613,094600,47327504800,35250,35100,35300,35100,4457
20240613,094500,47170561000,35100,35300,35350,35100,6101
20240613,094400,46956010800,35300,35200,35350,35050,46596
20240613,094300,45318526400,35250,35300,35400,35200,19533
20240613,094200,44630296400,35250,35400,35400,35250,21482
20240613,094100,43872020000,35350,35350,35450,35350,7681
20240613,094000,43600281250,35400,35350,35500,35300,7958
20240613,093900,43318742450,35300,35450,35500,35300,15774
20240613,093800,42760950950,35450,35500,35550,35350,36490
20240613,093700,41467639300,35500,35550,35650,35500,11537
20240613,093600,41057545600,35550,35650,35750,35550,8933
20240613,093500,40739127500,35650,35700,35750,35650,7274
20240613,093400,40479504800,35750,35750,35750,35550,22362
20240613,093300,39683383100,35700,35950,36000,35700,15332
20240613,093200,39134253150,35950,36100,36100,35950,6027
20240613,093100,38917320850,36100,36200,36300,36050,4883
20240613,093000,38740772350,36250,36300,36350,36200,5342
20240613,092900,38546987400,36300,36150,36300,36150,4641
20240613,092800,38378867650,36150,35900,36200,35850,7484
20240613,092700,38109353600,35950,36050,36100,35900,5214
20240613,092600,37921646300,36050,36050,36250,36000,7275
20240613,092500,37659119600,36100,36250,36300,36100,8840
20240613,092400,37339299300,36250,36450,36500,36250,9632
20240613,092300,36988995750,36450,36250,36550,36250,11640
20240613,092200,36564646950,36350,36350,36350,36200,5452
20240613,092100,36366745400,36350,36500,36500,36200,10414
20240613,092000,35988623800,36500,36100,36500,36000,27453
20240613,091900,34992916550,36000,36000,36100,35800,8633
20240613,091800,34682671000,35950,35900,36100,35900,9555
20240613,091700,34339154200,35900,35700,36000,35650,21222
20240613,091600,33578993450,35700,35750,35950,35600,25643
20240613,091500,32664530700,35950,35800,35950,35650,29705
20240613,091400,31602491650,35750,35900,36100,35750,25008
20240613,091300,30704964400,35900,36150,36350,35900,24974
20240613,091200,29803246600,36200,36200,36300,36050,10863
20240613,091100,29410347950,36150,36250,36300,35900,20661
20240613,091000,28664459550,36300,36100,36300,35800,48511
20240613,090900,26915963700,36150,36350,36550,36000,43658
20240613,090800,25335691550,36350,36400,36550,36150,28504
20240613,090700,24299763000,36300,36850,36900,36150,77086
20240613,090600,21486750150,36900,38350,38400,36850,114237
20240613,090500,17203367250,38250,36900,38450,36850,139959
20240613,090400,11912568100,36850,36700,37200,36650,54022
20240613,090300,9914542950,36600,37050,37100,36500,58446
20240613,090200,7762476250,37100,36450,37100,36050,70747
20240613,090100,5175292850,36450,36250,36850,36200,57911
20240613,090000,3062538800,36250,35650,36400,35600,80621