KissMeData/042000/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,192400,296240082700,37350,37350,37350,37350,1155
20240619,192300,296240082700,37350,37350,37350,37350,0
20240619,192200,296240082700,37350,37350,37350,37350,0
20240619,192100,296240082700,37350,37350,37350,37350,0
20240619,192000,296240082700,37350,37350,37350,37350,0
20240619,191900,296240082700,37350,37350,37350,37350,0
20240619,191800,296240082700,37350,37350,37350,37350,0
20240619,191700,296240082700,37350,37350,37350,37350,0
20240619,191600,296240082700,37350,37350,37350,37350,0
20240619,191500,296240082700,37350,37350,37350,37350,0
20240619,191400,296240082700,37350,37350,37350,37350,0
20240619,191300,296240082700,37350,37350,37350,37350,0
20240619,191200,296240082700,37350,37350,37350,37350,0
20240619,191100,296240082700,37350,37350,37350,37350,0
20240619,191000,296240082700,37350,37350,37350,37350,0
20240619,190900,296240082700,37350,37350,37350,37350,0
20240619,190800,296240082700,37350,37350,37350,37350,0
20240619,190700,296240082700,37350,37350,37350,37350,0
20240619,190600,296240082700,37350,37350,37350,37350,0
20240619,190500,296240082700,37350,37350,37350,37350,0
20240619,190400,296240082700,37350,37350,37350,37350,0
20240619,190300,296240082700,37350,37350,37350,37350,0
20240619,190200,296240082700,37350,37350,37350,37350,0
20240619,190100,296240082700,37350,37350,37350,37350,0
20240619,190000,296240082700,37350,37350,37350,37350,0
20240619,185900,296240082700,37350,37350,37350,37350,0
20240619,185800,296240082700,37350,37350,37350,37350,0
20240619,185700,296240082700,37350,37350,37350,37350,0
20240619,185600,296240082700,37350,37350,37350,37350,0
20240619,185500,296240082700,37350,37350,37350,37350,0
20240619,185400,296240082700,37350,37350,37350,37350,1155
20240619,185300,296240082700,37350,37350,37350,37350,0
20240619,185200,296240082700,37350,37350,37350,37350,0
20240619,185100,296240082700,37350,37350,37350,37350,0
20240619,185000,296240082700,37350,37350,37350,37350,0
20240619,184900,296240082700,37350,37350,37350,37350,0
20240619,184800,296240082700,37350,37350,37350,37350,0
20240619,184700,296240082700,37350,37350,37350,37350,0
20240619,184600,296240082700,37350,37350,37350,37350,0
20240619,184500,296240082700,37350,37350,37350,37350,0
20240619,184400,296240082700,37350,37350,37350,37350,0
20240619,184300,296240082700,37350,37350,37350,37350,0
20240619,184200,296240082700,37350,37350,37350,37350,0
20240619,184100,296240082700,37350,37350,37350,37350,0
20240619,184000,296240082700,37350,37350,37350,37350,0
20240619,183900,296240082700,37350,37350,37350,37350,0
20240619,183800,296240082700,37350,37350,37350,37350,0
20240619,183700,296240082700,37350,37350,37350,37350,0
20240619,183600,296240082700,37350,37350,37350,37350,0
20240619,183500,296240082700,37350,37350,37350,37350,0
20240619,183400,296240082700,37350,37350,37350,37350,0
20240619,183300,296240082700,37350,37350,37350,37350,0
20240619,183200,296240082700,37350,37350,37350,37350,0
20240619,183100,296240082700,37350,37350,37350,37350,0
20240619,183000,296240082700,37350,37350,37350,37350,0
20240619,182900,296240082700,37350,37350,37350,37350,0
20240619,182800,296240082700,37350,37350,37350,37350,0
20240619,182700,296240082700,37350,37350,37350,37350,0
20240619,182600,296240082700,37350,37350,37350,37350,0
20240619,182500,296240082700,37350,37350,37350,37350,0
20240619,182400,296240082700,37350,37350,37350,37350,1155
20240619,182300,296240082700,37350,37350,37350,37350,0
20240619,182200,296240082700,37350,37350,37350,37350,0
20240619,182100,296240082700,37350,37350,37350,37350,0
20240619,182000,296240082700,37350,37350,37350,37350,0
20240619,181900,296240082700,37350,37350,37350,37350,0
20240619,181800,296240082700,37350,37350,37350,37350,0
20240619,181700,296240082700,37350,37350,37350,37350,0
20240619,181600,296240082700,37350,37350,37350,37350,0
20240619,181500,296240082700,37350,37350,37350,37350,0
20240619,181400,296240082700,37350,37350,37350,37350,0
20240619,181300,296240082700,37350,37350,37350,37350,0
20240619,181200,296240082700,37350,37350,37350,37350,0
20240619,181100,296240082700,37350,37350,37350,37350,0
20240619,181000,296240082700,37350,37350,37350,37350,0
20240619,180900,296240082700,37350,37350,37350,37350,0
20240619,180800,296240082700,37350,37350,37350,37350,0
20240619,180700,296240082700,37350,37350,37350,37350,0
20240619,180600,296240082700,37350,37350,37350,37350,0
20240619,180500,296240082700,37350,37350,37350,37350,0
20240619,180400,296240082700,37350,37350,37350,37350,0
20240619,180300,296240082700,37350,37350,37350,37350,0
20240619,180200,296240082700,37350,37350,37350,37350,0
20240619,180100,296240082700,37350,37350,37350,37350,0
20240619,180000,296240082700,37350,37350,37350,37350,0
20240619,175900,296240082700,37350,37350,37350,37350,0
20240619,175800,296240082700,37350,37350,37350,37350,0
20240619,175700,296240082700,37350,37350,37350,37350,0
20240619,175600,296240082700,37350,37350,37350,37350,0
20240619,175500,296240082700,37350,37350,37350,37350,0
20240619,175400,296240082700,37350,37350,37350,37350,1155
20240619,175300,296240082700,37350,37350,37350,37350,0
20240619,175200,296240082700,37350,37350,37350,37350,0
20240619,175100,296240082700,37350,37350,37350,37350,0
20240619,175000,296240082700,37350,37350,37350,37350,0
20240619,174900,296240082700,37350,37350,37350,37350,0
20240619,174800,296240082700,37350,37350,37350,37350,0
20240619,174700,296240082700,37350,37350,37350,37350,0
20240619,174600,296240082700,37350,37350,37350,37350,0
20240619,174500,296240082700,37350,37350,37350,37350,0
20240619,174400,296240082700,37350,37350,37350,37350,0
20240619,174300,296240082700,37350,37350,37350,37350,0
20240619,174200,296240082700,37350,37350,37350,37350,0
20240619,174100,296240082700,37350,37350,37350,37350,0
20240619,174000,296240082700,37350,37350,37350,37350,0
20240619,173900,296240082700,37350,37350,37350,37350,0
20240619,173800,296240082700,37350,37350,37350,37350,0
20240619,173700,296240082700,37350,37350,37350,37350,0
20240619,173600,296240082700,37350,37350,37350,37350,0
20240619,173500,296240082700,37350,37350,37350,37350,0
20240619,173400,296240082700,37350,37350,37350,37350,0
20240619,173300,296240082700,37350,37350,37350,37350,0
20240619,173200,296240082700,37350,37350,37350,37350,0
20240619,173100,296240082700,37350,37350,37350,37350,0
20240619,173000,296240082700,37350,37350,37350,37350,0
20240619,172900,296240082700,37350,37350,37350,37350,0
20240619,172800,296240082700,37350,37350,37350,37350,0
20240619,172700,296240082700,37350,37350,37350,37350,0
20240619,172600,296240082700,37350,37350,37350,37350,0
20240619,172500,296240082700,37350,37350,37350,37350,0
20240619,172400,296240082700,37350,37350,37350,37350,1155
20240619,172300,296240082700,37350,37350,37350,37350,0
20240619,172200,296240082700,37350,37350,37350,37350,0
20240619,172100,296240082700,37350,37350,37350,37350,0
20240619,172000,296240082700,37350,37350,37350,37350,0
20240619,171900,296240082700,37350,37350,37350,37350,0
20240619,171800,296240082700,37350,37350,37350,37350,0
20240619,171700,296240082700,37350,37350,37350,37350,0
20240619,171600,296240082700,37350,37350,37350,37350,0
20240619,171500,296240082700,37350,37350,37350,37350,0
20240619,171400,296240082700,37350,37350,37350,37350,0
20240619,171300,296240082700,37350,37350,37350,37350,0
20240619,171200,296240082700,37350,37350,37350,37350,0
20240619,171100,296240082700,37350,37350,37350,37350,0
20240619,171000,296240082700,37350,37350,37350,37350,0
20240619,170900,296240082700,37350,37350,37350,37350,0
20240619,170800,296240082700,37350,37350,37350,37350,0
20240619,170700,296240082700,37350,37350,37350,37350,0
20240619,170600,296240082700,37350,37350,37350,37350,0
20240619,170500,296240082700,37350,37350,37350,37350,0
20240619,170400,296240082700,37350,37350,37350,37350,0
20240619,170300,296240082700,37350,37350,37350,37350,0
20240619,170200,296240082700,37350,37350,37350,37350,0
20240619,170100,296240082700,37350,37350,37350,37350,0
20240619,170000,296240082700,37350,37350,37350,37350,0
20240619,165900,296240082700,37350,37350,37350,37350,0
20240619,165800,296240082700,37350,37350,37350,37350,0
20240619,165700,296240082700,37350,37350,37350,37350,0
20240619,165600,296240082700,37350,37350,37350,37350,0
20240619,165500,296240082700,37350,37350,37350,37350,0
20240619,165400,296240082700,37350,37350,37350,37350,1155
20240619,165300,296240082700,37350,37350,37350,37350,0
20240619,165200,296240082700,37350,37350,37350,37350,0
20240619,165100,296240082700,37350,37350,37350,37350,0
20240619,165000,296240082700,37350,37350,37350,37350,0
20240619,164900,296240082700,37350,37350,37350,37350,0
20240619,164800,296240082700,37350,37350,37350,37350,0
20240619,164700,296240082700,37350,37350,37350,37350,0
20240619,164600,296240082700,37350,37350,37350,37350,0
20240619,164500,296240082700,37350,37350,37350,37350,0
20240619,164400,296240082700,37350,37350,37350,37350,0
20240619,164300,296240082700,37350,37350,37350,37350,0
20240619,164200,296240082700,37350,37350,37350,37350,0
20240619,164100,296240082700,37350,37350,37350,37350,0
20240619,164000,296240082700,37350,37350,37350,37350,0
20240619,163900,296240082700,37350,37350,37350,37350,0
20240619,163800,296240082700,37350,37350,37350,37350,0
20240619,163700,296240082700,37350,37350,37350,37350,0
20240619,163600,296240082700,37350,37350,37350,37350,0
20240619,163500,296240082700,37350,37350,37350,37350,0
20240619,163400,296240082700,37350,37350,37350,37350,0
20240619,163300,296240082700,37350,37350,37350,37350,0
20240619,163200,296240082700,37350,37350,37350,37350,0
20240619,163100,296240082700,37350,37350,37350,37350,0
20240619,163000,296240082700,37350,37350,37350,37350,0
20240619,162900,296240082700,37350,37350,37350,37350,0
20240619,162800,296240082700,37350,37350,37350,37350,0
20240619,162700,296240082700,37350,37350,37350,37350,0
20240619,162600,296240082700,37350,37350,37350,37350,0
20240619,162500,296240082700,37350,37350,37350,37350,0
20240619,162400,296240082700,37350,37350,37350,37350,1155
20240619,162300,296240082700,37350,37350,37350,37350,0
20240619,162200,296240082700,37350,37350,37350,37350,0
20240619,162100,296240082700,37350,37350,37350,37350,0
20240619,162000,296240082700,37350,37350,37350,37350,0
20240619,161900,296240082700,37350,37350,37350,37350,0
20240619,161800,296240082700,37350,37350,37350,37350,0
20240619,161700,296240082700,37350,37350,37350,37350,0
20240619,161600,296240082700,37350,37350,37350,37350,0
20240619,161500,296240082700,37350,37350,37350,37350,0
20240619,161400,296240082700,37350,37350,37350,37350,0
20240619,161300,296240082700,37350,37350,37350,37350,0
20240619,161200,296240082700,37350,37350,37350,37350,0
20240619,161100,296240082700,37350,37350,37350,37350,0
20240619,161000,296240082700,37350,37350,37350,37350,0
20240619,160900,296240082700,37350,37350,37350,37350,0
20240619,160800,296240082700,37350,37350,37350,37350,0
20240619,160700,296240082700,37350,37350,37350,37350,0
20240619,160600,296240082700,37350,37350,37350,37350,0
20240619,160500,296240082700,37350,37350,37350,37350,0
20240619,160400,296240082700,37350,37350,37350,37350,0
20240619,160300,296240082700,37350,37350,37350,37350,0
20240619,160200,296240082700,37350,37350,37350,37350,0
20240619,160100,296240082700,37350,37350,37350,37350,0
20240619,160000,296240082700,37350,37350,37350,37350,0
20240619,155900,296240082700,37350,37350,37350,37350,0
20240619,155800,296240082700,37350,37350,37350,37350,0
20240619,155700,296240082700,37350,37350,37350,37350,0
20240619,155600,296240082700,37350,37350,37350,37350,0
20240619,155500,296240082700,37350,37350,37350,37350,0
20240619,155400,296240082700,37350,37350,37350,37350,1155
20240619,155300,296240082700,37350,37350,37350,37350,0
20240619,155200,296240082700,37350,37350,37350,37350,0
20240619,155100,296240082700,37350,37350,37350,37350,0
20240619,155000,296240082700,37350,37350,37350,37350,0
20240619,154900,296240082700,37350,37350,37350,37350,0
20240619,154800,296240082700,37350,37350,37350,37350,0
20240619,154700,296240082700,37350,37350,37350,37350,0
20240619,154600,296240082700,37350,37350,37350,37350,0
20240619,154500,296240082700,37350,37350,37350,37350,0
20240619,154400,296240082700,37350,37350,37350,37350,0
20240619,154300,296240082700,37350,37350,37350,37350,0
20240619,154200,296240082700,37350,37350,37350,37350,0
20240619,154100,296240082700,37350,37350,37350,37350,0
20240619,154000,296240082700,37350,37350,37350,37350,0
20240619,153900,296240082700,37350,37350,37350,37350,0
20240619,153800,296240082700,37350,37350,37350,37350,0
20240619,153700,296240082700,37350,37350,37350,37350,0
20240619,153600,296240082700,37350,37350,37350,37350,0
20240619,153500,296240082700,37350,37350,37350,37350,0
20240619,153400,296240082700,37350,37350,37350,37350,0
20240619,153300,296240082700,37350,37350,37350,37350,0
20240619,153200,296240082700,37350,37350,37350,37350,0
20240619,153100,296240082700,37350,37350,37350,37350,0
20240619,153000,296240082700,37350,37350,37350,37350,1155
20240619,152900,296196943450,37350,37350,37350,37350,0
20240619,152800,296196943450,37350,37350,37350,37350,0
20240619,152700,296196943450,37350,37350,37350,37350,0
20240619,152600,296196943450,37350,37350,37350,37350,0
20240619,152500,296196943450,37350,37350,37350,37350,0
20240619,152400,296196943450,37350,37350,37350,37350,0
20240619,152300,296196943450,37350,37350,37350,37350,0
20240619,152200,296196943450,37350,37350,37350,37350,0
20240619,152100,296196943450,37350,37350,37350,37350,0
20240619,152000,296196943450,37350,37350,37350,37350,0
20240619,151900,296196943450,37350,37350,37350,37350,287
20240619,151800,296186224000,37350,37350,37350,37350,565
20240619,151700,296165121250,37350,37350,37350,37350,892
20240619,151600,296131805050,37350,37350,37350,37350,787
20240619,151500,296102410600,37350,37350,37350,37350,1047
20240619,151400,296063305150,37350,37350,37350,37350,31
20240619,151300,296062147300,37350,37350,37350,37350,161
20240619,151200,296056133950,37350,37350,37350,37350,212
20240619,151100,296048215750,37350,37350,37350,37350,209
20240619,151000,296040409600,37350,37350,37350,37350,155
20240619,150900,296034620350,37350,37350,37350,37350,31
20240619,150800,296033462500,37350,37350,37350,37350,260
20240619,150700,296023751500,37350,37350,37350,37350,93
20240619,150600,296020277950,37350,37350,37350,37350,368
20240619,150500,296006533150,37350,37350,37350,37350,91
20240619,150400,296003134300,37350,37350,37350,37350,134
20240619,150300,295998129400,37350,37350,37350,37350,192
20240619,150200,295990958200,37350,37350,37350,37350,169
20240619,150100,295984646050,37350,37350,37350,37350,86
20240619,150000,295981433950,37350,37350,37350,37350,115
20240619,145900,295977138700,37350,37350,37350,37350,118
20240619,145800,295972731400,37350,37350,37350,37350,306
20240619,145700,295961302300,37350,37350,37350,37350,878
20240619,145600,295928509000,37350,37350,37350,37350,280
20240619,145500,295918051000,37350,37350,37350,37350,170
20240619,145400,295911701500,37350,37350,37350,37350,34
20240619,145300,295910431600,37350,37350,37350,37350,485
20240619,145200,295892316850,37350,37350,37350,37350,96
20240619,145100,295888731250,37350,37350,37350,37350,85
20240619,145000,295885556500,37350,37350,37350,37350,541
20240619,144900,295865350150,37350,37350,37350,37350,99
20240619,144800,295861652500,37350,37350,37350,37350,160
20240619,144700,295855676500,37350,37350,37350,37350,134
20240619,144600,295850671600,37350,37350,37350,37350,213
20240619,144500,295842716050,37350,37350,37350,37350,1489
20240619,144400,295787101900,37350,37350,37350,37350,573
20240619,144300,295765700350,37350,37350,37350,37350,529
20240619,144200,295745942200,37350,37350,37350,37350,153
20240619,144100,295740227650,37350,37350,37350,37350,368
20240619,144000,295726482850,37350,37350,37350,37350,187
20240619,143900,295719498400,37350,37350,37350,37350,31
20240619,143800,295718340550,37350,37350,37350,37350,229
20240619,143700,295709787400,37350,37350,37350,37350,544
20240619,143600,295689469000,37350,37350,37350,37350,144
20240619,143500,295684090600,37350,37350,37350,37350,111
20240619,143400,295679944750,37350,37350,37350,37350,906
20240619,143300,295646105650,37350,37350,37350,37350,410
20240619,143200,295630792150,37350,37350,37350,37350,465
20240619,143100,295613424400,37350,37350,37350,37350,3099
20240619,143000,295497676750,37350,37350,37350,37350,844
20240619,142900,295466153350,37350,37350,37350,37350,196
20240619,142800,295458832750,37350,37350,37350,37350,565
20240619,142700,295437730000,37350,37350,37350,37350,118
20240619,142600,295433322700,37350,37350,37350,37350,141
20240619,142500,295428056350,37350,37350,37350,37350,271
20240619,142400,295417934500,37350,37350,37350,37350,769
20240619,142300,295389212350,37350,37350,37350,37350,421
20240619,142200,295373488000,37350,37350,37350,37350,274
20240619,142100,295363254100,37350,37350,37350,37350,26
20240619,142000,295362283000,37350,37350,37350,37350,92
20240619,141900,295358846800,37350,37350,37350,37350,1003
20240619,141800,295321384750,37350,37350,37350,37350,338
20240619,141700,295308760450,37350,37350,37350,37350,685
20240619,141600,295283175700,37350,37350,37350,37350,1237
20240619,141500,295236973750,37350,37350,37350,37350,2484
20240619,141400,295144196350,37350,37350,37350,37350,153
20240619,141300,295138481800,37350,37350,37350,37350,181
20240619,141200,295131721450,37350,37350,37350,37350,40
20240619,141100,295130227450,37350,37350,37350,37350,254
20240619,141000,295120740550,37350,37350,37350,37350,848
20240619,140900,295089067750,37350,37350,37350,37350,1150
20240619,140800,295046115250,37350,37350,37350,37350,712
20240619,140700,295019522050,37350,37350,37350,37350,570
20240619,140600,294998232550,37350,37350,37350,37350,434
20240619,140500,294982022650,37350,37350,37350,37350,304
20240619,140400,294970668250,37350,37350,37350,37350,673
20240619,140300,294945531700,37350,37350,37350,37350,1026
20240619,140200,294907210600,37350,37350,37350,37350,3794
20240619,140100,294765504700,37350,37350,37350,37300,18253
20240619,140000,294083816050,37350,37250,37350,37200,12785
20240619,135900,293607027900,37200,37200,37250,37150,3974
20240619,135800,293459200150,37250,37250,37250,37200,2219
20240619,135700,293376565400,37250,37100,37300,37100,9173
20240619,135600,293035144300,37100,37200,37250,37100,7344
20240619,135500,292762060050,37200,37300,37350,37200,11556
20240619,135400,292331146850,37250,37250,37300,37050,24168
20240619,135300,291433348650,37250,37350,37350,37150,23984
20240619,135200,290538003300,37350,37350,37350,37350,1072
20240619,135100,290497964100,37350,37350,37350,37300,6600
20240619,135000,290251456900,37350,37300,37350,37200,27634
20240619,134900,289220425300,37300,37250,37350,37250,6665
20240619,134800,288971877550,37300,37350,37350,37200,52270
20240619,134700,287020178800,37350,37350,37350,37350,9439
20240619,134600,286667632150,37350,37350,37350,37300,10582
20240619,134500,286272403350,37350,37300,37350,37300,24285
20240619,134400,285365535800,37300,37250,37350,37200,9500
20240619,134300,285011378850,37200,37250,37350,37200,16206
20240619,134200,284407261700,37300,37350,37350,37000,78777
20240619,134100,281470570100,37300,37200,37350,37200,17942
20240619,134000,280801003600,37200,37350,37350,37150,20766
20240619,133900,280026956250,37350,37300,37350,37200,30665
20240619,133800,278883336450,37350,37250,37350,37250,18703
20240619,133700,278185174850,37300,37100,37350,37050,51180
20240619,133600,276276707400,37100,37200,37250,37100,10859
20240619,133500,275873153150,37200,37250,37250,37150,6958
20240619,133400,275614315350,37250,37200,37250,37100,11681
20240619,133300,275179944050,37200,37300,37300,37150,18676
20240619,133200,274484565450,37300,37150,37350,37150,58279
20240619,133100,272312145300,37150,37100,37200,37050,13291
20240619,133000,271818616600,37100,37250,37250,37050,34904
20240619,132900,270522087000,37200,37150,37300,37050,75611
20240619,132800,267710251900,37150,36750,37200,36750,99928
20240619,132700,264016186750,36750,36600,36800,36600,23841
20240619,132600,263140583700,36650,36750,36750,36600,7701
20240619,132500,262858241700,36700,36400,36750,36250,24616
20240619,132400,261958489550,36250,36850,36900,36250,93946
20240619,132300,258531245400,36900,36750,36900,36700,18807
20240619,132200,257838877450,36750,36700,36800,36650,18632
20240619,132100,257154316300,36700,36850,36850,36600,28267
20240619,132000,256116180300,36900,36700,36900,36700,16664
20240619,131900,255503020850,36700,36850,36900,36650,22538
20240619,131800,254673134450,36850,36550,36850,36450,42572
20240619,131700,253111860250,36450,36750,36800,36300,93043
20240619,131600,249709848600,36750,36850,37000,36700,27658
20240619,131500,248690998150,36850,36800,36900,36750,24709
20240619,131400,247781494000,36850,36850,36850,36550,39293
20240619,131300,246337198800,36850,37150,37300,36550,79916
20240619,131200,243388730600,37100,36800,37150,36700,50649
20240619,131100,241519043100,36750,36850,36950,36550,84568
20240619,131000,238411200800,36850,37350,37350,36800,228853
20240619,130900,229888177850,37350,37300,37350,37050,63782
20240619,130800,227508374650,37200,37000,37300,36850,77748
20240619,130700,224628851250,37000,37000,37100,36700,77948
20240619,130600,221749189900,37100,37350,37350,36950,117544
20240619,130500,217364292350,37350,37350,37350,37350,16249
20240619,130400,216757392200,37350,37350,37350,37350,23504
20240619,130300,215879517800,37350,37350,37350,37350,63756
20240619,130200,213498231200,37350,37350,37350,37350,36243
20240619,130100,212144555150,37350,37350,37350,37000,368341
20240619,130000,198390390400,37350,37350,37350,37350,235
20240619,125900,198381613150,37350,37350,37350,37350,27495
20240619,125800,197354674900,37350,37350,37350,37350,386
20240619,125700,197340257800,37350,37350,37350,37350,190
20240619,125600,197333161300,37350,37350,37350,37350,45
20240619,125500,197331480550,37350,37350,37350,37350,296
20240619,125400,197320424950,37350,37350,37350,37350,77
20240619,125300,197317549000,37350,37350,37350,37350,219
20240619,125200,197309369350,37350,37350,37350,37350,604
20240619,125100,197286809950,37350,37350,37350,37350,3255
20240619,125000,197165235700,37350,37350,37350,37350,190
20240619,124900,197158139200,37350,37350,37350,37350,66
20240619,124800,197155674100,37350,37350,37350,37350,511
20240619,124700,197136588250,37350,37350,37350,37350,692
20240619,124600,197110742050,37350,37350,37350,37350,255
20240619,124500,197101217800,37350,37350,37350,37350,270
20240619,124400,197091133300,37350,37350,37350,37350,665
20240619,124300,197066295550,37350,37350,37350,37350,197
20240619,124200,197058937600,37350,37350,37350,37350,904
20240619,124100,197025173200,37350,37350,37350,37350,509
20240619,124000,197006162050,37350,37350,37350,37350,55
20240619,123900,197004107800,37350,37350,37350,37350,65
20240619,123800,197001680050,37350,37350,37350,37350,337
20240619,123700,196989093100,37350,37350,37350,37350,594
20240619,123600,196966907200,37350,37350,37350,37350,112
20240619,123500,196962724000,37350,37350,37350,37350,204
20240619,123400,196955104600,37350,37350,37350,37350,378
20240619,123300,196940986300,37350,37350,37350,37350,15
20240619,123200,196940426050,37350,37350,37350,37350,60
20240619,123100,196938185050,37350,37350,37350,37350,131
20240619,123000,196933292200,37350,37350,37350,37350,44
20240619,122900,196931648800,37350,37350,37350,37350,1143
20240619,122800,196888957750,37350,37350,37350,37350,164
20240619,122700,196882832350,37350,37350,37350,37350,184
20240619,122600,196875959950,37350,37350,37350,37350,242
20240619,122500,196866921250,37350,37350,37350,37350,316
20240619,122400,196855118650,37350,37350,37350,37350,260
20240619,122300,196845407650,37350,37350,37350,37350,650
20240619,122200,196821130150,37350,37350,37350,37350,231
20240619,122100,196812502300,37350,37350,37350,37350,198
20240619,122000,196805107000,37350,37350,37350,37350,146
20240619,121900,196799653900,37350,37350,37350,37350,316
20240619,121800,196787851300,37350,37350,37350,37350,344
20240619,121700,196775002900,37350,37350,37350,37350,1699
20240619,121600,196711545250,37350,37350,37350,37350,1090
20240619,121500,196670833750,37350,37350,37350,37350,403
20240619,121400,196655781700,37350,37350,37350,37350,1027
20240619,121300,196617423250,37350,37350,37350,37350,85
20240619,121200,196614248500,37350,37350,37350,37350,2353
20240619,121100,196526363950,37350,37350,37350,37350,1028
20240619,121000,196487968150,37350,37350,37350,37350,1156
20240619,120900,196444791550,37350,37350,37350,37350,240
20240619,120800,196435827550,37350,37350,37350,37350,478
20240619,120700,196417974250,37350,37350,37350,37350,109
20240619,120600,196413903100,37350,37350,37350,37350,836
20240619,120500,196382678500,37350,37350,37350,37350,294
20240619,120400,196371697600,37350,37350,37350,37350,128
20240619,120300,196366916800,37350,37350,37350,37350,276
20240619,120200,196356608200,37350,37350,37350,37350,415
20240619,120100,196341107950,37350,37350,37350,37350,632
20240619,120000,196317502750,37350,37350,37350,37350,472
20240619,115900,196299873550,37350,37350,37350,37350,1505
20240619,115800,196243661800,37350,37350,37350,37350,221
20240619,115700,196235407450,37350,37350,37350,37350,1386
20240619,115600,196183640350,37350,37350,37350,37350,902
20240619,115500,196149950650,37350,37350,37350,37350,595
20240619,115400,196127727400,37350,37350,37350,37350,959
20240619,115300,196091908750,37350,37350,37350,37350,218
20240619,115200,196083766450,37350,37350,37350,37350,1524
20240619,115100,196026845050,37350,37350,37350,37350,118
20240619,115000,196022437750,37350,37350,37350,37350,524
20240619,114900,196002866350,37350,37350,37350,37350,719
20240619,114800,195976011700,37350,37350,37350,37350,665
20240619,114700,195951173950,37350,37350,37350,37350,2413
20240619,114600,195861048400,37350,37350,37350,37350,79
20240619,114500,195858097750,37350,37350,37350,37350,153
20240619,114400,195852383200,37350,37350,37350,37350,669
20240619,114300,195827396050,37350,37350,37350,37350,376
20240619,114200,195813352450,37350,37350,37350,37350,342
20240619,114100,195800578750,37350,37350,37350,37350,940
20240619,114000,195765469750,37350,37350,37350,37350,1589
20240619,113900,195706120600,37350,37350,37350,37350,617
20240619,113800,195683075650,37350,37350,37350,37350,362
20240619,113700,195669554950,37350,37350,37350,37350,322
20240619,113600,195657528250,37350,37350,37350,37350,1179
20240619,113500,195613492600,37350,37350,37350,37350,1168
20240619,113400,195569867800,37350,37350,37350,37350,904
20240619,113300,195536103400,37350,37350,37350,37350,1395
20240619,113200,195484000150,37350,37350,37350,37350,820
20240619,113100,195453373150,37350,37350,37350,37350,1224
20240619,113000,195407656750,37350,37350,37350,37350,418
20240619,112900,195392044450,37350,37350,37350,37350,2081
20240619,112800,195314319100,37350,37350,37350,37350,550
20240619,112700,195293776600,37350,37350,37350,37350,848
20240619,112600,195262103800,37350,37350,37350,37350,1048
20240619,112500,195222961000,37350,37350,37350,37350,902
20240619,112400,195189271300,37350,37350,37350,37350,1597
20240619,112300,195129623350,37350,37350,37350,37350,2692
20240619,112200,195029077150,37350,37350,37350,37350,1091
20240619,112100,194988328300,37350,37350,37350,37350,1423
20240619,112000,194935179250,37350,37350,37350,37350,992
20240619,111900,194898128050,37350,37350,37350,37350,3339
20240619,111800,194773416400,37350,37350,37350,37350,877
20240619,111700,194740660450,37350,37350,37350,37350,2999
20240619,111600,194628647800,37350,37350,37350,37350,3913
20240619,111500,194482497250,37350,37350,37350,37350,1652
20240619,111400,194420795050,37350,37350,37350,37350,1319
20240619,111300,194371530400,37350,37350,37350,37350,2581
20240619,111200,194275130050,37350,37350,37350,37350,3914
20240619,111100,194128942150,37350,37350,37350,37350,3093
20240619,111000,194013418600,37350,37350,37350,37350,4825
20240619,110900,193833204850,37350,37350,37350,37350,9520
20240619,110800,193477632850,37350,37350,37350,37350,7935
20240619,110700,193181260600,37350,37350,37350,37350,3612
20240619,110600,193046352400,37350,37350,37350,37350,8706
20240619,110500,192721183300,37350,37350,37350,37350,7612
20240619,110400,192436875100,37350,37350,37350,37350,6459
20240619,110300,192195631450,37350,37350,37350,37350,10093
20240619,110200,191818657900,37350,37350,37350,37350,8357
20240619,110100,191506523950,37350,37350,37350,37350,23094
20240619,110000,190643963050,37350,37350,37350,36900,251273
20240619,105900,181263861000,37350,37350,37350,37350,70700
20240619,105800,178623216000,37350,37250,37350,36800,270464
20240619,105700,168531837200,36750,36750,36750,36750,0
20240619,105600,168531837200,36750,35700,36750,35550,150004
20240619,105500,163083297050,35800,36050,36100,35700,86894
20240619,105400,159960244600,36050,35400,36200,35350,159425
20240619,105300,154245142050,35350,35450,35500,35250,79251
20240619,105200,151438799400,35400,34850,35450,34750,124374
20240619,105100,147055448250,34900,34550,35350,34500,168502
20240619,105000,141168647200,34500,33700,34600,33700,103283
20240619,104900,137632246800,33650,33350,33700,33350,15798
20240619,104800,137102561650,33300,33150,33350,33150,8768
20240619,104700,136811132850,33150,33150,33250,33100,6828
20240619,104600,136584553950,33150,33300,33350,33100,11535
20240619,104500,136201787650,33300,33450,33500,33300,8319
20240619,104400,135923990400,33450,33800,33800,33450,14378
20240619,104300,135439999000,33750,33550,33800,33400,26649
20240619,104200,134543083100,33550,33600,33650,33450,15651
20240619,104100,134017641700,33650,33300,33650,33250,21255
20240619,104000,133305850650,33300,33050,33400,33050,17773
20240619,103900,132714672700,33050,33150,33150,33050,14681
20240619,103800,132228888900,33150,33300,33500,33050,31531
20240619,103700,131182399350,33250,33300,33550,33250,20310
20240619,103600,130504785850,33300,33600,33750,33200,52023
20240619,103500,128765582300,33650,33600,33650,33500,14570
20240619,103400,128276464850,33600,33500,33800,33450,30280
20240619,103300,127257886850,33450,33450,33600,33350,35326
20240619,103200,126074738100,33450,33950,33950,33450,54490
20240619,103100,124240280250,33950,34500,34500,33750,85793
20240619,103000,121313755100,34500,34150,34600,34100,100587
20240619,102900,117855573900,34150,33750,34200,33600,89801
20240619,102800,114814032200,33750,33450,33750,33400,76317
20240619,102700,112255742150,33350,33350,33350,33350,0
20240619,102600,112255742150,33350,33050,33350,33000,44876
20240619,102500,110762723100,33000,32950,33050,32850,17249
20240619,102400,110194606900,32950,33200,33200,32750,28002
20240619,102300,109272414500,33200,33100,33250,33050,15332
20240619,102200,108763752900,33100,32950,33200,32900,15687
20240619,102100,108245297750,32900,33300,33350,32850,46677
20240619,102000,106702810700,33300,33350,33350,33050,42815
20240619,101900,105280740700,33300,33300,33350,33050,76466
20240619,101800,102740665150,33300,32950,33300,32900,84004
20240619,101700,99960957700,32950,32850,32950,32700,37096
20240619,101600,98742136300,32850,32700,32900,32650,28636
20240619,101500,97803729750,32650,32800,32800,32550,31460
20240619,101400,96776569750,32750,32600,32900,32600,66211
20240619,101300,94608144400,32650,32300,32650,32300,30740
20240619,101200,93607885900,32300,32500,32600,32300,51776
20240619,101100,91926925100,32500,31950,32650,31950,100429
20240619,101000,88673352250,31950,31950,32000,31850,6804
20240619,100900,88456102900,31950,31700,31950,31650,6623
20240619,100800,88245511350,31700,31850,31900,31650,9167
20240619,100700,87954556200,31850,32000,32050,31700,15736
20240619,100600,87453218650,32000,32050,32050,31950,8414
20240619,100500,87183987200,32050,31900,32100,31800,14947
20240619,100400,86705968650,31950,32200,32250,31900,29998
20240619,100300,85742742750,32200,32000,32200,31950,34155
20240619,100200,84646084500,32050,31650,32100,31650,48308
20240619,100100,83103342050,31650,31750,31800,31450,14173
20240619,100000,82655391200,31750,31700,31750,31650,5323
20240619,095900,82486714650,31650,31800,31850,31550,14751
20240619,095800,82018892950,31800,31750,31850,31700,19435
20240619,095700,81401053600,31750,31600,31750,31600,12113
20240619,095600,81017464350,31600,31500,31600,31300,14859
20240619,095500,80550320550,31500,31450,31650,31450,14423
20240619,095400,80095394100,31500,31550,31550,31350,10370
20240619,095300,79769402700,31550,31450,31700,31450,23550
20240619,095200,79025567950,31500,31000,31500,31000,22153
20240619,095100,78332076350,31000,30850,31000,30850,2316
20240619,095000,78260450000,30850,30850,30900,30800,3189
20240619,094900,78162120100,30800,30900,30950,30750,9220
20240619,094800,77877910850,30900,30900,31050,30850,4438
20240619,094700,77740591850,30900,31100,31150,30850,14386
20240619,094600,77294622300,31100,31000,31150,31000,6771
20240619,094500,77084220800,31000,30900,31100,30900,6568
20240619,094400,76880751500,30900,31200,31200,30900,17019
20240619,094300,76352362450,31250,31250,31300,31200,3996
20240619,094200,76227431350,31300,31300,31400,31150,12317
20240619,094100,75842414950,31300,31250,31350,31200,9362
20240619,094000,75549650000,31300,31400,31400,31200,10439
20240619,093900,75223008300,31400,31150,31400,31150,11584
20240619,093800,74860979700,31250,31250,31500,31150,33633
20240619,093700,73806125100,31250,31050,31300,31000,33752
20240619,093600,72753896250,31050,30950,31050,30850,12387
20240619,093500,72370263050,30950,30800,31000,30750,27540
20240619,093400,71518586450,30800,30550,30800,30500,11157
20240619,093300,71176588900,30450,30600,30600,30450,10268
20240619,093200,70863146550,30550,30500,30600,30500,9091
20240619,093100,70585544400,30500,30650,30750,30450,25712
20240619,093000,69799725850,30650,30550,30700,30550,13766
20240619,092900,69378054100,30550,30450,30650,30400,19919
20240619,092800,68770354300,30450,30600,30700,30400,18129
20240619,092700,68217237800,30600,30650,30700,30550,12635
20240619,092600,67830553800,30700,30500,30700,30450,19254
20240619,092500,67240964750,30450,30750,30800,30450,39444
20240619,092400,66033187700,30750,30750,30750,30550,46873
20240619,092300,64595486250,30750,30900,30900,30700,45597
20240619,092200,63191297650,30900,30950,31050,30850,30034
20240619,092100,62261763050,30950,31250,31250,30900,47393
20240619,092000,60790541250,31250,31350,31550,31250,25953
20240619,091900,59975493700,31350,31450,31450,31050,56335
20240619,091800,58214954300,31450,31900,31900,31450,23735
20240619,091700,57464777600,31900,31900,31950,31700,17070
20240619,091600,56921071700,31950,31600,32000,31350,79689
20240619,091500,54397786000,31600,31650,31950,31600,32643
20240619,091400,53361618700,31650,32400,32400,31650,73345
20240619,091300,51009171800,32400,32100,32400,31900,97729
20240619,091200,47857199700,32000,31700,32200,31700,52638
20240619,091100,46171931150,31750,31750,32000,31600,45568
20240619,091000,44721671050,31750,31950,32050,31600,51706
20240619,090900,43077135550,31900,32300,32500,31550,138457
20240619,090800,38625341400,32250,31800,32450,31500,172288
20240619,090700,33106814800,31750,31550,31850,31350,90594
20240619,090600,30240621850,31700,31700,31900,31400,118328
20240619,090500,26492422900,31700,30900,31700,30850,157746
20240619,090400,21549582700,30900,31050,31100,30400,67852
20240619,090300,19459039100,31050,30300,31100,30200,156131
20240619,090200,14661693500,30250,30350,30500,30200,72855
20240619,090100,12452589800,30400,30200,30600,30200,146614
20240619,090000,7994263700,30300,30350,30400,30150,263229