KissMeData/042000/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,192600,142673804700,40550,40550,40550,40550,30255
20240625,192500,142673804700,40550,40550,40550,40550,0
20240625,192400,142673804700,40550,40550,40550,40550,0
20240625,192300,142673804700,40550,40550,40550,40550,0
20240625,192200,142673804700,40550,40550,40550,40550,0
20240625,192100,142673804700,40550,40550,40550,40550,0
20240625,192000,142673804700,40550,40550,40550,40550,0
20240625,191900,142673804700,40550,40550,40550,40550,0
20240625,191800,142673804700,40550,40550,40550,40550,0
20240625,191700,142673804700,40550,40550,40550,40550,0
20240625,191600,142673804700,40550,40550,40550,40550,0
20240625,191500,142673804700,40550,40550,40550,40550,0
20240625,191400,142673804700,40550,40550,40550,40550,0
20240625,191300,142673804700,40550,40550,40550,40550,0
20240625,191200,142673804700,40550,40550,40550,40550,0
20240625,191100,142673804700,40550,40550,40550,40550,0
20240625,191000,142673804700,40550,40550,40550,40550,0
20240625,190900,142673804700,40550,40550,40550,40550,0
20240625,190800,142673804700,40550,40550,40550,40550,0
20240625,190700,142673804700,40550,40550,40550,40550,0
20240625,190600,142673804700,40550,40550,40550,40550,0
20240625,190500,142673804700,40550,40550,40550,40550,0
20240625,190400,142673804700,40550,40550,40550,40550,0
20240625,190300,142673804700,40550,40550,40550,40550,0
20240625,190200,142673804700,40550,40550,40550,40550,0
20240625,190100,142673804700,40550,40550,40550,40550,0
20240625,190000,142673804700,40550,40550,40550,40550,0
20240625,185900,142673804700,40550,40550,40550,40550,0
20240625,185800,142673804700,40550,40550,40550,40550,0
20240625,185700,142673804700,40550,40550,40550,40550,0
20240625,185600,142673804700,40550,40550,40550,40550,30255
20240625,185500,142673804700,40550,40550,40550,40550,0
20240625,185400,142673804700,40550,40550,40550,40550,0
20240625,185300,142673804700,40550,40550,40550,40550,0
20240625,185200,142673804700,40550,40550,40550,40550,0
20240625,185100,142673804700,40550,40550,40550,40550,0
20240625,185000,142673804700,40550,40550,40550,40550,0
20240625,184900,142673804700,40550,40550,40550,40550,0
20240625,184800,142673804700,40550,40550,40550,40550,0
20240625,184700,142673804700,40550,40550,40550,40550,0
20240625,184600,142673804700,40550,40550,40550,40550,0
20240625,184500,142673804700,40550,40550,40550,40550,0
20240625,184400,142673804700,40550,40550,40550,40550,0
20240625,184300,142673804700,40550,40550,40550,40550,0
20240625,184200,142673804700,40550,40550,40550,40550,0
20240625,184100,142673804700,40550,40550,40550,40550,0
20240625,184000,142673804700,40550,40550,40550,40550,0
20240625,183900,142673804700,40550,40550,40550,40550,0
20240625,183800,142673804700,40550,40550,40550,40550,0
20240625,183700,142673804700,40550,40550,40550,40550,0
20240625,183600,142673804700,40550,40550,40550,40550,0
20240625,183500,142673804700,40550,40550,40550,40550,0
20240625,183400,142673804700,40550,40550,40550,40550,0
20240625,183300,142673804700,40550,40550,40550,40550,0
20240625,183200,142673804700,40550,40550,40550,40550,0
20240625,183100,142673804700,40550,40550,40550,40550,0
20240625,183000,142673804700,40550,40550,40550,40550,0
20240625,182900,142673804700,40550,40550,40550,40550,0
20240625,182800,142673804700,40550,40550,40550,40550,0
20240625,182700,142673804700,40550,40550,40550,40550,0
20240625,182600,142673804700,40550,40550,40550,40550,30255
20240625,182500,142673804700,40550,40550,40550,40550,0
20240625,182400,142673804700,40550,40550,40550,40550,0
20240625,182300,142673804700,40550,40550,40550,40550,0
20240625,182200,142673804700,40550,40550,40550,40550,0
20240625,182100,142673804700,40550,40550,40550,40550,0
20240625,182000,142673804700,40550,40550,40550,40550,0
20240625,181900,142673804700,40550,40550,40550,40550,0
20240625,181800,142673804700,40550,40550,40550,40550,0
20240625,181700,142673804700,40550,40550,40550,40550,0
20240625,181600,142673804700,40550,40550,40550,40550,0
20240625,181500,142673804700,40550,40550,40550,40550,0
20240625,181400,142673804700,40550,40550,40550,40550,0
20240625,181300,142673804700,40550,40550,40550,40550,0
20240625,181200,142673804700,40550,40550,40550,40550,0
20240625,181100,142673804700,40550,40550,40550,40550,0
20240625,181000,142673804700,40550,40550,40550,40550,0
20240625,180900,142673804700,40550,40550,40550,40550,0
20240625,180800,142673804700,40550,40550,40550,40550,0
20240625,180700,142673804700,40550,40550,40550,40550,0
20240625,180600,142673804700,40550,40550,40550,40550,0
20240625,180500,142673804700,40550,40550,40550,40550,0
20240625,180400,142673804700,40550,40550,40550,40550,0
20240625,180300,142673804700,40550,40550,40550,40550,0
20240625,180200,142673804700,40550,40550,40550,40550,0
20240625,180100,142673804700,40550,40550,40550,40550,0
20240625,180000,142673804700,40550,40550,40550,40550,0
20240625,175900,142673804700,40550,40550,40550,40550,0
20240625,175800,142673804700,40550,40550,40550,40550,0
20240625,175700,142673804700,40550,40550,40550,40550,0
20240625,175600,142673804700,40550,40550,40550,40550,30255
20240625,175500,142673804700,40550,40550,40550,40550,0
20240625,175400,142673804700,40550,40550,40550,40550,0
20240625,175300,142673804700,40550,40550,40550,40550,0
20240625,175200,142673804700,40550,40550,40550,40550,0
20240625,175100,142673804700,40550,40550,40550,40550,0
20240625,175000,142673804700,40550,40550,40550,40550,0
20240625,174900,142673804700,40550,40550,40550,40550,0
20240625,174800,142673804700,40550,40550,40550,40550,0
20240625,174700,142673804700,40550,40550,40550,40550,0
20240625,174600,142673804700,40550,40550,40550,40550,0
20240625,174500,142673804700,40550,40550,40550,40550,0
20240625,174400,142673804700,40550,40550,40550,40550,0
20240625,174300,142673804700,40550,40550,40550,40550,0
20240625,174200,142673804700,40550,40550,40550,40550,0
20240625,174100,142673804700,40550,40550,40550,40550,0
20240625,174000,142673804700,40550,40550,40550,40550,0
20240625,173900,142673804700,40550,40550,40550,40550,0
20240625,173800,142673804700,40550,40550,40550,40550,0
20240625,173700,142673804700,40550,40550,40550,40550,0
20240625,173600,142673804700,40550,40550,40550,40550,0
20240625,173500,142673804700,40550,40550,40550,40550,0
20240625,173400,142673804700,40550,40550,40550,40550,0
20240625,173300,142673804700,40550,40550,40550,40550,0
20240625,173200,142673804700,40550,40550,40550,40550,0
20240625,173100,142673804700,40550,40550,40550,40550,0
20240625,173000,142673804700,40550,40550,40550,40550,0
20240625,172900,142673804700,40550,40550,40550,40550,0
20240625,172800,142673804700,40550,40550,40550,40550,0
20240625,172700,142673804700,40550,40550,40550,40550,0
20240625,172600,142673804700,40550,40550,40550,40550,30255
20240625,172500,142673804700,40550,40550,40550,40550,0
20240625,172400,142673804700,40550,40550,40550,40550,0
20240625,172300,142673804700,40550,40550,40550,40550,0
20240625,172200,142673804700,40550,40550,40550,40550,0
20240625,172100,142673804700,40550,40550,40550,40550,0
20240625,172000,142673804700,40550,40550,40550,40550,0
20240625,171900,142673804700,40550,40550,40550,40550,0
20240625,171800,142673804700,40550,40550,40550,40550,0
20240625,171700,142673804700,40550,40550,40550,40550,0
20240625,171600,142673804700,40550,40550,40550,40550,0
20240625,171500,142673804700,40550,40550,40550,40550,0
20240625,171400,142673804700,40550,40550,40550,40550,0
20240625,171300,142673804700,40550,40550,40550,40550,0
20240625,171200,142673804700,40550,40550,40550,40550,0
20240625,171100,142673804700,40550,40550,40550,40550,0
20240625,171000,142673804700,40550,40550,40550,40550,0
20240625,170900,142673804700,40550,40550,40550,40550,0
20240625,170800,142673804700,40550,40550,40550,40550,0
20240625,170700,142673804700,40550,40550,40550,40550,0
20240625,170600,142673804700,40550,40550,40550,40550,0
20240625,170500,142673804700,40550,40550,40550,40550,0
20240625,170400,142673804700,40550,40550,40550,40550,0
20240625,170300,142673804700,40550,40550,40550,40550,0
20240625,170200,142673804700,40550,40550,40550,40550,0
20240625,170100,142673804700,40550,40550,40550,40550,0
20240625,170000,142673804700,40550,40550,40550,40550,0
20240625,165900,142673804700,40550,40550,40550,40550,0
20240625,165800,142673804700,40550,40550,40550,40550,0
20240625,165700,142673804700,40550,40550,40550,40550,0
20240625,165600,142673804700,40550,40550,40550,40550,30255
20240625,165500,142673804700,40550,40550,40550,40550,0
20240625,165400,142673804700,40550,40550,40550,40550,0
20240625,165300,142673804700,40550,40550,40550,40550,0
20240625,165200,142673804700,40550,40550,40550,40550,0
20240625,165100,142673804700,40550,40550,40550,40550,0
20240625,165000,142673804700,40550,40550,40550,40550,0
20240625,164900,142673804700,40550,40550,40550,40550,0
20240625,164800,142673804700,40550,40550,40550,40550,0
20240625,164700,142673804700,40550,40550,40550,40550,0
20240625,164600,142673804700,40550,40550,40550,40550,0
20240625,164500,142673804700,40550,40550,40550,40550,0
20240625,164400,142673804700,40550,40550,40550,40550,0
20240625,164300,142673804700,40550,40550,40550,40550,0
20240625,164200,142673804700,40550,40550,40550,40550,0
20240625,164100,142673804700,40550,40550,40550,40550,0
20240625,164000,142673804700,40550,40550,40550,40550,0
20240625,163900,142673804700,40550,40550,40550,40550,0
20240625,163800,142673804700,40550,40550,40550,40550,0
20240625,163700,142673804700,40550,40550,40550,40550,0
20240625,163600,142673804700,40550,40550,40550,40550,0
20240625,163500,142673804700,40550,40550,40550,40550,0
20240625,163400,142673804700,40550,40550,40550,40550,0
20240625,163300,142673804700,40550,40550,40550,40550,0
20240625,163200,142673804700,40550,40550,40550,40550,0
20240625,163100,142673804700,40550,40550,40550,40550,0
20240625,163000,142673804700,40550,40550,40550,40550,0
20240625,162900,142673804700,40550,40550,40550,40550,0
20240625,162800,142673804700,40550,40550,40550,40550,0
20240625,162700,142673804700,40550,40550,40550,40550,0
20240625,162600,142673804700,40550,40550,40550,40550,30255
20240625,162500,142673804700,40550,40550,40550,40550,0
20240625,162400,142673804700,40550,40550,40550,40550,0
20240625,162300,142673804700,40550,40550,40550,40550,0
20240625,162200,142673804700,40550,40550,40550,40550,0
20240625,162100,142673804700,40550,40550,40550,40550,0
20240625,162000,142673804700,40550,40550,40550,40550,0
20240625,161900,142673804700,40550,40550,40550,40550,0
20240625,161800,142673804700,40550,40550,40550,40550,0
20240625,161700,142673804700,40550,40550,40550,40550,0
20240625,161600,142673804700,40550,40550,40550,40550,0
20240625,161500,142673804700,40550,40550,40550,40550,0
20240625,161400,142673804700,40550,40550,40550,40550,0
20240625,161300,142673804700,40550,40550,40550,40550,0
20240625,161200,142673804700,40550,40550,40550,40550,0
20240625,161100,142673804700,40550,40550,40550,40550,0
20240625,161000,142673804700,40550,40550,40550,40550,0
20240625,160900,142673804700,40550,40550,40550,40550,0
20240625,160800,142673804700,40550,40550,40550,40550,0
20240625,160700,142673804700,40550,40550,40550,40550,0
20240625,160600,142673804700,40550,40550,40550,40550,0
20240625,160500,142673804700,40550,40550,40550,40550,0
20240625,160400,142673804700,40550,40550,40550,40550,0
20240625,160300,142673804700,40550,40550,40550,40550,0
20240625,160200,142673804700,40550,40550,40550,40550,0
20240625,160100,142673804700,40550,40550,40550,40550,0
20240625,160000,142673804700,40550,40550,40550,40550,0
20240625,155900,142673804700,40550,40550,40550,40550,0
20240625,155800,142673804700,40550,40550,40550,40550,0
20240625,155700,142673804700,40550,40550,40550,40550,0
20240625,155600,142673804700,40550,40550,40550,40550,30255
20240625,155500,142673804700,40550,40550,40550,40550,0
20240625,155400,142673804700,40550,40550,40550,40550,0
20240625,155300,142673804700,40550,40550,40550,40550,0
20240625,155200,142673804700,40550,40550,40550,40550,0
20240625,155100,142673804700,40550,40550,40550,40550,0
20240625,155000,142673804700,40550,40550,40550,40550,0
20240625,154900,142673804700,40550,40550,40550,40550,0
20240625,154800,142673804700,40550,40550,40550,40550,0
20240625,154700,142673804700,40550,40550,40550,40550,0
20240625,154600,142673804700,40550,40550,40550,40550,0
20240625,154500,142673804700,40550,40550,40550,40550,0
20240625,154400,142673804700,40550,40550,40550,40550,0
20240625,154300,142673804700,40550,40550,40550,40550,0
20240625,154200,142673804700,40550,40550,40550,40550,0
20240625,154100,142673804700,40550,40550,40550,40550,0
20240625,154000,142673804700,40550,40550,40550,40550,0
20240625,153900,142673804700,40550,40550,40550,40550,0
20240625,153800,142673804700,40550,40550,40550,40550,0
20240625,153700,142673804700,40550,40550,40550,40550,0
20240625,153600,142673804700,40550,40550,40550,40550,0
20240625,153500,142673804700,40550,40550,40550,40550,0
20240625,153400,142673804700,40550,40550,40550,40550,0
20240625,153300,142673804700,40550,40550,40550,40550,0
20240625,153200,142673804700,40550,40550,40550,40550,0
20240625,153100,142673804700,40550,40550,40550,40550,0
20240625,153000,142673804700,40550,40550,40550,40550,30255
20240625,152900,141446964450,40650,40650,40650,40650,0
20240625,152800,141446964450,40650,40650,40650,40650,0
20240625,152700,141446964450,40650,40650,40650,40650,0
20240625,152600,141446964450,40650,40650,40650,40650,0
20240625,152500,141446964450,40650,40650,40650,40650,0
20240625,152400,141446964450,40650,40650,40650,40650,0
20240625,152300,141446964450,40650,40650,40650,40650,0
20240625,152200,141446964450,40650,40650,40650,40650,0
20240625,152100,141446964450,40650,40650,40650,40650,0
20240625,152000,141446964450,40650,40650,40650,40650,0
20240625,151900,141446964450,40650,40700,40750,40450,15416
20240625,151800,140820744150,40700,40650,40750,40600,14371
20240625,151700,140236252400,40650,40150,40700,40100,20790
20240625,151600,139396231400,40150,40150,40300,40100,4831
20240625,151500,139202235500,40150,40250,40250,40150,6196
20240625,151400,138953240900,40250,40200,40300,40200,4055
20240625,151300,138790088300,40250,40350,40350,40200,4702
20240625,151200,138600588450,40300,40200,40350,40200,3265
20240625,151100,138469061450,40150,40350,40350,40150,6782
20240625,151000,138196183300,40350,40400,40500,40300,2922
20240625,150900,138078174300,40400,40450,40500,40250,4849
20240625,150800,137882279700,40450,40150,40500,40150,8788
20240625,150700,137527884100,40100,40200,40300,40100,8430
20240625,150600,137188933200,40250,40300,40350,40200,5502
20240625,150500,136967376200,40300,40250,40400,40200,6760
20240625,150400,136695000500,40200,40100,40350,40050,14246
20240625,150300,136122050650,40100,40450,40550,39900,32486
20240625,150200,134815273500,40450,40650,40700,40450,7409
20240625,150100,134514659600,40650,40850,40900,40650,8247
20240625,150000,134178075900,40850,40800,40900,40750,6998
20240625,145900,133892362500,40850,40800,40900,40650,15018
20240625,145800,133279755250,40800,40500,40800,40500,13257
20240625,145700,132741007050,40550,40600,40650,40500,5714
20240625,145600,132509314250,40600,40600,40750,40600,6404
20240625,145500,132248755550,40600,40800,40800,40550,10435
20240625,145400,131824550200,40750,40600,40850,40550,17798
20240625,145300,131100338150,40600,40750,40750,40600,7221
20240625,145200,130806803750,40750,40750,40750,40650,9717
20240625,145100,130411041600,40700,40850,40900,40600,21477
20240625,145000,129536142450,40900,40700,40950,40650,22389
20240625,144900,128621693650,40700,40600,40900,40600,28912
20240625,144800,127442705300,40600,40750,40800,40550,23911
20240625,144700,126470747200,40750,40400,40750,40400,32813
20240625,144600,125141010050,40400,40250,40450,40250,7042
20240625,144500,124856995900,40200,40200,40300,40100,5754
20240625,144400,124625581150,40200,40300,40300,40050,10029
20240625,144300,124222581950,40250,40400,40400,40250,5223
20240625,144200,124011946600,40300,40350,40450,40300,17663
20240625,144100,123298222350,40350,40200,40350,40150,10837
20240625,144000,122861956900,40150,40050,40150,40050,4867
20240625,143900,122666653250,40050,40050,40150,40000,3252
20240625,143800,122536286100,40050,39950,40050,39950,3125
20240625,143700,122411291950,39950,40050,40050,39900,1787
20240625,143600,122339881600,40000,39850,40050,39850,5604
20240625,143500,122115969500,39900,39950,39950,39900,2770
20240625,143400,122005416850,39900,39900,39950,39850,1937
20240625,143300,121928133600,39900,39900,39900,39800,6507
20240625,143200,121668733650,39950,40000,40000,39900,4713
20240625,143100,121480448700,40000,40000,40050,39950,2090
20240625,143000,121396821350,40000,40050,40100,39950,4171
20240625,142900,121229862900,40100,40150,40150,40000,3830
20240625,142800,121076400300,40150,40100,40200,40100,5136
20240625,142700,120870141650,40150,40100,40200,40050,5487
20240625,142600,120649882300,40100,39950,40150,39950,5207
20240625,142500,120441270850,40000,39900,40000,39900,3466
20240625,142400,120302757850,39900,39950,40100,39900,6727
20240625,142300,120033765650,39950,40200,40200,39950,7762
20240625,142200,119722707200,40150,40150,40200,40100,5886
20240625,142100,119486415750,40150,39900,40150,39900,13312
20240625,142000,118953078550,39900,39850,39950,39800,3893
20240625,141900,118797834850,39850,39900,39950,39700,8263
20240625,141800,118468636200,39950,39850,40100,39800,10339
20240625,141700,118055363800,39900,39950,40150,39850,24361
20240625,141600,117081575500,40000,40000,40000,39900,14814
20240625,141500,116489539900,40000,39700,40000,39600,13198
20240625,141400,115963380300,39650,39600,39750,39600,3039
20240625,141300,115842767950,39600,39650,39800,39600,4881
20240625,141200,115648919900,39650,39800,39800,39600,6017
20240625,141100,115409972200,39750,39600,39850,39600,9971
20240625,141000,115013789200,39600,39650,39650,39550,3992
20240625,140900,114855656150,39650,39450,39650,39400,5484
20240625,140800,114638805700,39450,39250,39450,39250,4183
20240625,140700,114473973400,39250,39150,39300,39150,862
20240625,140600,114440171300,39150,39200,39300,39100,2055
20240625,140500,114359639750,39200,39400,39400,39200,3414
20240625,140400,114225475300,39400,39350,39400,39350,1545
20240625,140300,114164654500,39350,39450,39500,39350,3238
20240625,140200,114037101150,39400,39400,39500,39400,1426
20240625,140100,113980831450,39400,39450,39500,39400,3973
20240625,140000,113824028450,39450,39400,39450,39300,2276
20240625,135900,113734427150,39400,39400,39550,39350,10990
20240625,135800,113300959900,39350,39300,39350,39250,2741
20240625,135700,113193187450,39300,39250,39300,39200,3336
20240625,135600,113062198250,39250,39400,39500,39250,4716
20240625,135500,112876457850,39400,39400,39500,39350,12773
20240625,135400,112372773700,39350,39050,39400,39050,21668
20240625,135300,111522934250,39050,39000,39050,38950,1322
20240625,135200,111471328550,39000,39100,39100,38950,1786
20240625,135100,111401650900,39100,39000,39100,39000,1051
20240625,135000,111360624650,39000,39050,39100,39000,2336
20240625,134900,111269419950,39100,39050,39100,39000,387
20240625,134800,111254307300,39000,39000,39050,39000,350
20240625,134700,111240647600,39000,39000,39000,38950,1790
20240625,134600,111170847250,39000,39000,39050,38950,1196
20240625,134500,111124219450,39050,39150,39150,39000,2101
20240625,134400,111042110100,39100,39150,39150,39100,1162
20240625,134300,110996671250,39150,39100,39150,39050,3405
20240625,134200,110863476650,39100,39100,39100,39050,660
20240625,134100,110837695050,39100,38950,39100,38950,871
20240625,134000,110803713400,38950,39050,39050,38950,1023
20240625,133900,110763805100,39050,39050,39100,38950,1128
20240625,133800,110719779300,39100,39150,39150,39100,1603
20240625,133700,110657088350,39150,39100,39150,39100,871
20240625,133600,110623026600,39100,39100,39100,39050,1319
20240625,133500,110571467550,39050,39050,39100,39000,640
20240625,133400,110546461200,39050,39000,39050,39000,1244
20240625,133300,110497901550,39000,39000,39050,38950,976
20240625,133200,110459840450,39000,38950,39000,38900,1032
20240625,133100,110419643300,39000,39050,39050,38900,1636
20240625,133000,110355847800,39050,38900,39050,38850,4570
20240625,132900,110177736300,38900,38900,38900,38850,1558
20240625,132800,110117148050,38900,38850,38950,38850,1482
20240625,132700,110059528650,38850,38800,38950,38800,2343
20240625,132600,109968509950,38800,39000,39000,38800,3133
20240625,132500,109846605500,39000,39050,39050,38900,2991
20240625,132400,109730031500,39000,39050,39100,39000,3185
20240625,132300,109605700800,39100,39100,39100,39050,924
20240625,132200,109569588750,39100,39100,39200,39100,3162
20240625,132100,109445858050,39150,39100,39150,39100,2897
20240625,132000,109332550450,39150,39100,39150,39050,3063
20240625,131900,109212747000,39100,39150,39150,39050,2857
20240625,131800,109101097250,39100,38950,39150,38900,3244
20240625,131700,108974518500,38950,39100,39150,38900,6092
20240625,131600,108736640900,39100,39050,39150,39050,3001
20240625,131500,108619288900,39100,39150,39150,39000,3768
20240625,131400,108472019900,39100,39150,39200,39050,9446
20240625,131300,108102384150,39100,38850,39150,38850,19816
20240625,131200,107329383450,38850,38800,38850,38800,561
20240625,131100,107307593000,38850,38850,38850,38800,1431
20240625,131000,107252012200,38800,38750,38850,38750,1679
20240625,130900,107186874100,38750,38850,38850,38750,2066
20240625,130800,107106690050,38800,38750,38850,38750,2512
20240625,130700,107009181900,38750,38800,38800,38750,636
20240625,130600,106984508000,38800,38800,38800,38700,863
20240625,130500,106951046600,38800,38750,38800,38750,1557
20240625,130400,106890671300,38800,38800,38800,38750,1400
20240625,130300,106836392450,38800,38650,38800,38600,2896
20240625,130200,106724253750,38650,38400,38700,38400,1122
20240625,130100,106680963400,38400,38400,38450,38400,318
20240625,130000,106668744900,38450,38600,38650,38400,5471
20240625,125900,106458053100,38650,38600,38650,38600,733
20240625,125800,106429758650,38600,38550,38600,38550,697
20240625,125700,106402876250,38550,38600,38650,38550,1024
20240625,125600,106363348450,38650,38600,38700,38600,708
20240625,125500,106335982000,38650,38700,38700,38600,1637
20240625,125400,106272714400,38650,38750,38750,38650,784
20240625,125300,106242364200,38750,38800,38850,38750,3730
20240625,125200,106097710100,38800,38650,38800,38650,3418
20240625,125100,105965360600,38700,38650,38700,38600,2960
20240625,125000,105850949150,38650,38500,38700,38500,3772
20240625,124900,105705249050,38500,38450,38550,38450,1615
20240625,124800,105643062000,38450,38400,38550,38350,1455
20240625,124700,105587069350,38400,38350,38450,38350,694
20240625,124600,105560413950,38350,38350,38400,38300,1144
20240625,124500,105516529100,38400,38450,38450,38350,554
20240625,124400,105495258050,38350,38400,38450,38300,4363
20240625,124300,105327858600,38400,38450,38450,38400,2114
20240625,124200,105246678850,38450,38500,38550,38400,1809
20240625,124100,105177101250,38450,38500,38600,38450,2994
20240625,124000,105061897000,38550,38550,38600,38500,2369
20240625,123900,104970564450,38600,38600,38600,38550,1274
20240625,123800,104921388450,38600,38650,38650,38600,1136
20240625,123700,104877488200,38600,38550,38700,38550,1858
20240625,123600,104805716250,38600,38700,38700,38600,5682
20240625,123500,104586155850,38650,38650,38700,38600,5746
20240625,123400,104363991300,38600,38550,38650,38500,4236
20240625,123300,104200567050,38550,38500,38550,38450,1951
20240625,123200,104125408350,38500,38550,38550,38450,745
20240625,123100,104096728300,38550,38400,38550,38400,2941
20240625,123000,103983543200,38400,38450,38500,38400,2044
20240625,122900,103904947950,38400,38350,38500,38350,5087
20240625,122800,103709294900,38400,38350,38400,38350,1565
20240625,122700,103649218500,38400,38350,38400,38300,2234
20240625,122600,103563554850,38350,38400,38400,38350,691
20240625,122500,103537041250,38400,38450,38450,38350,932
20240625,122400,103501255800,38400,38400,38450,38400,2541
20240625,122300,103403602750,38400,38350,38450,38350,2236
20240625,122200,103317738250,38400,38250,38450,38200,6102
20240625,122100,103083965900,38200,38250,38300,38200,725
20240625,122000,103056234550,38250,38200,38300,38200,1086
20240625,121900,103014721000,38250,38250,38300,38200,762
20240625,121800,102985584900,38250,38350,38350,38250,753
20240625,121700,102956775750,38250,38250,38350,38250,2250
20240625,121600,102870631300,38300,38250,38300,38250,882
20240625,121500,102836886200,38250,38300,38300,38250,712
20240625,121400,102809617300,38250,38350,38400,38250,2190
20240625,121300,102725742750,38400,38400,38400,38300,2640
20240625,121200,102624486800,38400,38300,38450,38250,5861
20240625,121100,102399658600,38300,38300,38300,38200,2458
20240625,121000,102305561450,38300,38200,38350,38200,6075
20240625,120900,102073021050,38200,38000,38250,38000,7526
20240625,120800,101785933800,38000,38100,38100,38000,1884
20240625,120700,101714265400,38050,38050,38100,38000,1142
20240625,120600,101670812250,38050,38100,38100,38050,1220
20240625,120500,101624362150,38050,38100,38100,38050,775
20240625,120400,101594869400,38050,38050,38100,38050,1449
20240625,120300,101539688850,38050,38050,38100,38050,1613
20240625,120200,101478297650,38050,38100,38100,38050,652
20240625,120100,101453470250,38050,38050,38100,38000,2071
20240625,120000,101374613550,38050,38100,38100,38000,872
20240625,115900,101341446250,38100,37950,38100,37850,4092
20240625,115800,101185944400,37950,37850,38000,37850,2650
20240625,115700,101085460950,37850,37750,37900,37750,2062
20240625,115600,101007385700,37750,37750,37800,37750,184
20240625,115500,101000439150,37750,37750,37850,37750,942
20240625,115400,100964863650,37800,37750,37800,37700,780
20240625,115300,100935403450,37750,37800,37800,37750,704
20240625,115200,100908825600,37800,37800,37800,37700,1440
20240625,115100,100854469950,37750,37700,37750,37700,164
20240625,115000,100848282200,37700,37650,37750,37650,557
20240625,114900,100827265550,37650,37600,37750,37600,1596
20240625,114800,100767145550,37550,37600,37650,37550,1885
20240625,114700,100696318950,37600,37550,37700,37550,744
20240625,114600,100668339900,37550,37550,37600,37550,705
20240625,114500,100641848700,37600,37600,37650,37500,976
20240625,114400,100605187400,37550,37550,37600,37500,840
20240625,114300,100573673650,37550,37650,37650,37550,1185
20240625,114200,100529153000,37650,37500,37650,37500,288
20240625,114100,100518335150,37500,37500,37550,37500,881
20240625,114000,100485279050,37500,37500,37600,37500,1011
20240625,113900,100447352900,37600,37500,37750,37450,928
20240625,113800,100412487500,37450,37450,37500,37350,9797
20240625,113700,100046038100,37450,37550,37600,37450,3976
20240625,113600,99897014350,37550,37650,37700,37550,2702
20240625,113500,99795393050,37650,37600,37650,37500,2777
20240625,113400,99691089800,37600,37650,37700,37600,3283
20240625,113300,99567572150,37700,37800,37800,37650,2026
20240625,113200,99491103100,37800,37850,37950,37800,2503
20240625,113100,99396362950,37800,37750,37850,37700,4202
20240625,113000,99237588600,37750,37850,37900,37750,1376
20240625,112900,99185580050,37850,37950,37950,37850,734
20240625,112800,99157757700,37950,37950,37950,37850,1491
20240625,112700,99101231950,38000,38000,38050,37950,1219
20240625,112600,99054904150,38000,38000,38100,37950,1259
20240625,112500,99007065250,38100,38000,38100,37950,3069
20240625,112400,98890438200,38000,38100,38150,38000,5883
20240625,112300,98666524700,38050,37950,38150,37950,6488
20240625,112200,98419819650,37950,37900,38000,37900,5316
20240625,112100,98218006350,37900,37700,37900,37700,3149
20240625,112000,98098960300,37700,37550,37750,37550,5715
20240625,111900,97883737250,37600,37550,37650,37500,4576
20240625,111800,97711852000,37650,37650,37650,37600,1839
20240625,111700,97642654350,37600,37450,37650,37450,4061
20240625,111600,97490196800,37450,37350,37550,37350,2206
20240625,111500,97407646000,37350,37400,37400,37350,2652
20240625,111400,97308534300,37400,37450,37450,37400,732
20240625,111300,97281130800,37450,37450,37450,37350,2218
20240625,111200,97198173500,37400,37250,37400,37250,1512
20240625,111100,97141712000,37250,37250,37300,37050,8945
20240625,111000,96809436650,37250,37050,37350,37050,4415
20240625,110900,96645189000,37050,37200,37350,37050,12635
20240625,110800,96176117950,37150,37250,37300,37150,5245
20240625,110700,95981031050,37200,37400,37400,37150,9482
20240625,110600,95627886400,37350,37300,37400,37300,3846
20240625,110500,95484278050,37300,37300,37450,37250,8411
20240625,110400,95170684150,37250,37250,37400,37250,6205
20240625,110300,94939347550,37250,37400,37400,37200,16982
20240625,110200,94306141150,37400,37400,37450,37350,10672
20240625,110100,93907058650,37450,37550,37550,37400,20933
20240625,110000,93122592900,37550,37500,37600,37500,879
20240625,105900,93089589900,37500,37600,37600,37500,2637
20240625,105800,92990626150,37600,37550,37600,37500,3178
20240625,105700,92871314050,37550,37600,37650,37550,1925
20240625,105600,92798946000,37600,37700,37700,37600,934
20240625,105500,92763800500,37650,37600,37700,37600,959
20240625,105400,92727700900,37600,37550,37800,37550,3510
20240625,105300,92595721050,37550,37600,37650,37500,6643
20240625,105200,92346270450,37600,37650,37650,37600,1085
20240625,105100,92305454250,37600,37650,37650,37550,3588
20240625,105000,92170631700,37650,37700,37750,37600,6212
20240625,104900,91936740750,37700,37700,37750,37700,1097
20240625,104800,91895373350,37700,37700,37800,37650,2905
20240625,104700,91785797550,37750,37800,37850,37700,3027
20240625,104600,91671439650,37800,37850,37900,37800,2297
20240625,104500,91584554750,37900,37900,37900,37850,1082
20240625,104400,91543584400,37900,37900,37900,37850,407
20240625,104300,91528176800,37850,37850,37900,37850,791
20240625,104200,91498237100,37850,37900,37950,37850,1889
20240625,104100,91426635550,37900,37850,37900,37850,549
20240625,104000,91405850700,37850,37900,37950,37800,1992
20240625,103900,91330451950,37900,37900,37950,37750,2902
20240625,103800,91220595200,37900,37850,37950,37600,6179
20240625,103700,90987326700,37850,37950,38000,37850,1425
20240625,103600,90933308250,38000,38100,38150,37900,6590
20240625,103500,90682787600,38100,38200,38200,38100,4619
20240625,103400,90506624750,38200,38200,38250,38100,2980
20240625,103300,90392868750,38200,38100,38250,38050,3854
20240625,103200,90245831800,38100,38250,38250,38000,8021
20240625,103100,89940146350,38250,37750,38250,37700,14971
20240625,103000,89370995350,37750,37550,37900,37550,5780
20240625,102900,89152581250,37550,37600,37650,37500,3130
20240625,102800,89035075300,37550,37650,37700,37500,10807
20240625,102700,88628820100,37650,37850,37850,37600,5018
20240625,102600,88439647500,37800,37650,37800,37600,5933
20240625,102500,88215889050,37650,37450,37700,37450,7351
20240625,102400,87939916800,37500,37650,37650,37400,20665
20240625,102300,87165204300,37650,37750,37850,37600,6868
20240625,102200,86906202700,37750,37950,38000,37500,30492
20240625,102100,85756028650,37950,37900,38000,37850,6790
20240625,102000,85498557600,37900,37750,37950,37650,14218
20240625,101900,84961332000,37750,38200,38200,37500,56872
20240625,101800,82808332350,38200,38100,38250,38100,7189
20240625,101700,82534041650,38150,38200,38300,38100,9167
20240625,101600,82183844500,38200,38100,38350,38100,14263
20240625,101500,81638970950,38150,38250,38350,38100,19724
20240625,101400,80885866350,38250,38400,38450,38150,20259
20240625,101300,80110037750,38400,38650,38700,38350,27772
20240625,101200,79041047400,38700,38700,38800,38600,10911
20240625,101100,78619333350,38650,38650,38800,38650,5792
20240625,101000,78395151350,38650,38900,38900,38650,11143
20240625,100900,77963515600,38900,38800,38900,38700,14779
20240625,100800,77390067100,38850,38700,38850,38650,8712
20240625,100700,77052402800,38700,38900,39000,38550,25987
20240625,100600,76046955450,38900,39000,39000,38800,20094
20240625,100500,75265469600,39000,39100,39350,38850,31983
20240625,100400,74015342950,39100,39400,39450,39050,25935
20240625,100300,72998714300,39450,39600,39700,39250,26793
20240625,100200,71941559800,39700,39650,40000,39550,13719
20240625,100100,71397426800,39750,39850,40050,39650,14674
20240625,100000,70813389550,39850,39850,39950,39800,7987
20240625,095900,70494965600,39950,40100,40200,39700,21202
20240625,095800,69650508200,40100,40000,40200,39950,9027
20240625,095700,69288980300,40000,40250,40350,39850,15588
20240625,095600,68664143100,40250,40650,40650,40250,12535
20240625,095500,68157191850,40600,40250,40650,40150,23174
20240625,095400,67221701900,40250,40300,40350,40150,8999
20240625,095300,66859412600,40300,40400,40450,40150,12135
20240625,095200,66370574150,40400,40300,40500,40150,24467
20240625,095100,65382716000,40300,40050,40300,39950,12577
20240625,095000,64877673350,40050,39800,40050,39650,13811
20240625,094900,64327720000,39750,40150,40350,39650,39237
20240625,094800,62756770300,40100,39700,40200,39650,31029
20240625,094700,61517310450,39700,40050,40500,39450,62324
20240625,094600,59029658500,40050,40200,40250,39850,34943
20240625,094500,57630370550,40200,40500,40500,39850,59545
20240625,094400,55238047750,40500,40700,40750,40100,80554
20240625,094300,51984449700,40650,41400,41450,40450,102241
20240625,094200,47796484400,41400,40800,41600,40800,177447
20240625,094100,40467987550,40900,40600,41050,40150,175852
20240625,094000,33293037050,40600,40000,41100,39900,139925
20240625,093900,27613859550,40000,40200,40250,39800,64276
20240625,093800,25043266700,40150,39950,40200,39800,123227
20240625,093700,20116296400,39950,39250,40000,39150,56509
20240625,093600,17877185300,39250,38700,39300,38700,11596
20240625,093500,17424454350,38700,38600,38700,38450,6254
20240625,093400,17183472100,38600,38450,38600,38400,2313
20240625,093300,17094372550,38450,38600,38650,38450,2816
20240625,093200,16985980350,38550,38500,38650,38450,2732
20240625,093100,16880683050,38450,38700,38750,38400,14121
20240625,093000,16336375800,38700,38800,38800,38700,2403
20240625,092900,16243289650,38800,38850,38850,38800,1906
20240625,092800,16169311150,38800,38900,38900,38800,1616
20240625,092700,16106507250,38900,39000,39000,38900,2510
20240625,092600,16008740500,38900,38950,39050,38900,7784
20240625,092500,15705593500,38900,39050,39100,38900,2497
20240625,092400,15608222500,39050,39200,39200,39050,3621
20240625,092300,15466605300,39200,39000,39250,39000,5441
20240625,092200,15253807550,39000,38950,39050,38900,2985
20240625,092100,15137457250,38950,38850,38950,38800,1538
20240625,092000,15077643800,38900,39000,39000,38700,2134
20240625,091900,14994807450,39000,38700,39150,38700,8876
20240625,091800,14649351900,38650,38750,38750,38650,3928
20240625,091700,14497476100,38750,38950,38950,38650,5142
20240625,091600,14298139650,38900,38700,38950,38450,22916
20240625,091500,13411990900,38750,39000,39050,38750,7877
20240625,091400,13105811350,39000,39050,39150,38750,14692
20240625,091300,12533857200,39100,39300,39500,39000,10400
20240625,091200,12125986250,39350,39400,39600,39100,19041
20240625,091100,11375891350,39400,39450,39550,39300,12833
20240625,091000,10870190350,39500,39200,39550,39150,26482
20240625,090900,9827337550,39200,39200,39250,39100,10225
20240625,090800,9426878150,39200,38950,39250,38550,18385
20240625,090700,8712515250,38950,38950,39000,38850,5784
20240625,090600,8487259000,38900,39250,39550,38850,34022
20240625,090500,7157674150,39600,39250,39600,39100,48005
20240625,090400,5267750150,39250,39050,39500,39000,45899
20240625,090300,3464175800,39100,38750,39250,38750,29109
20240625,090200,2329911400,38800,38550,38800,38350,11029
20240625,090100,1904696300,38500,38200,38650,38100,18797
20240625,090000,1181936050,38150,38000,38250,37950,27005