KissMeData/005290/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,184400,22427789800,42850,42850,42850,42850,9292
20240619,184300,22427789800,42850,42850,42850,42850,0
20240619,184200,22427789800,42850,42850,42850,42850,0
20240619,184100,22427789800,42850,42850,42850,42850,0
20240619,184000,22427789800,42850,42850,42850,42850,0
20240619,183900,22427789800,42850,42850,42850,42850,0
20240619,183800,22427789800,42850,42850,42850,42850,0
20240619,183700,22427789800,42850,42850,42850,42850,0
20240619,183600,22427789800,42850,42850,42850,42850,0
20240619,183500,22427789800,42850,42850,42850,42850,0
20240619,183400,22427789800,42850,42850,42850,42850,0
20240619,183300,22427789800,42850,42850,42850,42850,0
20240619,183200,22427789800,42850,42850,42850,42850,0
20240619,183100,22427789800,42850,42850,42850,42850,0
20240619,183000,22427789800,42850,42850,42850,42850,0
20240619,182900,22427789800,42850,42850,42850,42850,0
20240619,182800,22427789800,42850,42850,42850,42850,0
20240619,182700,22427789800,42850,42850,42850,42850,0
20240619,182600,22427789800,42850,42850,42850,42850,0
20240619,182500,22427789800,42850,42850,42850,42850,0
20240619,182400,22427789800,42850,42850,42850,42850,0
20240619,182300,22427789800,42850,42850,42850,42850,0
20240619,182200,22427789800,42850,42850,42850,42850,0
20240619,182100,22427789800,42850,42850,42850,42850,0
20240619,182000,22427789800,42850,42850,42850,42850,0
20240619,181900,22427789800,42850,42850,42850,42850,0
20240619,181800,22427789800,42850,42850,42850,42850,0
20240619,181700,22427789800,42850,42850,42850,42850,0
20240619,181600,22427789800,42850,42850,42850,42850,0
20240619,181500,22427789800,42850,42850,42850,42850,0
20240619,181400,22427789800,42850,42850,42850,42850,9292
20240619,181300,22427789800,42850,42850,42850,42850,0
20240619,181200,22427789800,42850,42850,42850,42850,0
20240619,181100,22427789800,42850,42850,42850,42850,0
20240619,181000,22427789800,42850,42850,42850,42850,0
20240619,180900,22427789800,42850,42850,42850,42850,0
20240619,180800,22427789800,42850,42850,42850,42850,0
20240619,180700,22427789800,42850,42850,42850,42850,0
20240619,180600,22427789800,42850,42850,42850,42850,0
20240619,180500,22427789800,42850,42850,42850,42850,0
20240619,180400,22427789800,42850,42850,42850,42850,0
20240619,180300,22427789800,42850,42850,42850,42850,0
20240619,180200,22427789800,42850,42850,42850,42850,0
20240619,180100,22427789800,42850,42850,42850,42850,0
20240619,180000,22427789800,42850,42850,42850,42850,0
20240619,175900,22427789800,42850,42850,42850,42850,0
20240619,175800,22427789800,42850,42850,42850,42850,0
20240619,175700,22427789800,42850,42850,42850,42850,0
20240619,175600,22427789800,42850,42850,42850,42850,0
20240619,175500,22427789800,42850,42850,42850,42850,0
20240619,175400,22427789800,42850,42850,42850,42850,0
20240619,175300,22427789800,42850,42850,42850,42850,0
20240619,175200,22427789800,42850,42850,42850,42850,0
20240619,175100,22427789800,42850,42850,42850,42850,0
20240619,175000,22427789800,42850,42850,42850,42850,0
20240619,174900,22427789800,42850,42850,42850,42850,0
20240619,174800,22427789800,42850,42850,42850,42850,0
20240619,174700,22427789800,42850,42850,42850,42850,0
20240619,174600,22427789800,42850,42850,42850,42850,0
20240619,174500,22427789800,42850,42850,42850,42850,0
20240619,174400,22427789800,42850,42850,42850,42850,9292
20240619,174300,22427789800,42850,42850,42850,42850,0
20240619,174200,22427789800,42850,42850,42850,42850,0
20240619,174100,22427789800,42850,42850,42850,42850,0
20240619,174000,22427789800,42850,42850,42850,42850,0
20240619,173900,22427789800,42850,42850,42850,42850,0
20240619,173800,22427789800,42850,42850,42850,42850,0
20240619,173700,22427789800,42850,42850,42850,42850,0
20240619,173600,22427789800,42850,42850,42850,42850,0
20240619,173500,22427789800,42850,42850,42850,42850,0
20240619,173400,22427789800,42850,42850,42850,42850,0
20240619,173300,22427789800,42850,42850,42850,42850,0
20240619,173200,22427789800,42850,42850,42850,42850,0
20240619,173100,22427789800,42850,42850,42850,42850,0
20240619,173000,22427789800,42850,42850,42850,42850,0
20240619,172900,22427789800,42850,42850,42850,42850,0
20240619,172800,22427789800,42850,42850,42850,42850,0
20240619,172700,22427789800,42850,42850,42850,42850,0
20240619,172600,22427789800,42850,42850,42850,42850,0
20240619,172500,22427789800,42850,42850,42850,42850,0
20240619,172400,22427789800,42850,42850,42850,42850,0
20240619,172300,22427789800,42850,42850,42850,42850,0
20240619,172200,22427789800,42850,42850,42850,42850,0
20240619,172100,22427789800,42850,42850,42850,42850,0
20240619,172000,22427789800,42850,42850,42850,42850,0
20240619,171900,22427789800,42850,42850,42850,42850,0
20240619,171800,22427789800,42850,42850,42850,42850,0
20240619,171700,22427789800,42850,42850,42850,42850,0
20240619,171600,22427789800,42850,42850,42850,42850,0
20240619,171500,22427789800,42850,42850,42850,42850,0
20240619,171400,22427789800,42850,42850,42850,42850,9292
20240619,171300,22427789800,42850,42850,42850,42850,0
20240619,171200,22427789800,42850,42850,42850,42850,0
20240619,171100,22427789800,42850,42850,42850,42850,0
20240619,171000,22427789800,42850,42850,42850,42850,0
20240619,170900,22427789800,42850,42850,42850,42850,0
20240619,170800,22427789800,42850,42850,42850,42850,0
20240619,170700,22427789800,42850,42850,42850,42850,0
20240619,170600,22427789800,42850,42850,42850,42850,0
20240619,170500,22427789800,42850,42850,42850,42850,0
20240619,170400,22427789800,42850,42850,42850,42850,0
20240619,170300,22427789800,42850,42850,42850,42850,0
20240619,170200,22427789800,42850,42850,42850,42850,0
20240619,170100,22427789800,42850,42850,42850,42850,0
20240619,170000,22427789800,42850,42850,42850,42850,0
20240619,165900,22427789800,42850,42850,42850,42850,0
20240619,165800,22427789800,42850,42850,42850,42850,0
20240619,165700,22427789800,42850,42850,42850,42850,0
20240619,165600,22427789800,42850,42850,42850,42850,0
20240619,165500,22427789800,42850,42850,42850,42850,0
20240619,165400,22427789800,42850,42850,42850,42850,0
20240619,165300,22427789800,42850,42850,42850,42850,0
20240619,165200,22427789800,42850,42850,42850,42850,0
20240619,165100,22427789800,42850,42850,42850,42850,0
20240619,165000,22427789800,42850,42850,42850,42850,0
20240619,164900,22427789800,42850,42850,42850,42850,0
20240619,164800,22427789800,42850,42850,42850,42850,0
20240619,164700,22427789800,42850,42850,42850,42850,0
20240619,164600,22427789800,42850,42850,42850,42850,0
20240619,164500,22427789800,42850,42850,42850,42850,0
20240619,164400,22427789800,42850,42850,42850,42850,9292
20240619,164300,22427789800,42850,42850,42850,42850,0
20240619,164200,22427789800,42850,42850,42850,42850,0
20240619,164100,22427789800,42850,42850,42850,42850,0
20240619,164000,22427789800,42850,42850,42850,42850,0
20240619,163900,22427789800,42850,42850,42850,42850,0
20240619,163800,22427789800,42850,42850,42850,42850,0
20240619,163700,22427789800,42850,42850,42850,42850,0
20240619,163600,22427789800,42850,42850,42850,42850,0
20240619,163500,22427789800,42850,42850,42850,42850,0
20240619,163400,22427789800,42850,42850,42850,42850,0
20240619,163300,22427789800,42850,42850,42850,42850,0
20240619,163200,22427789800,42850,42850,42850,42850,0
20240619,163100,22427789800,42850,42850,42850,42850,0
20240619,163000,22427789800,42850,42850,42850,42850,0
20240619,162900,22427789800,42850,42850,42850,42850,0
20240619,162800,22427789800,42850,42850,42850,42850,0
20240619,162700,22427789800,42850,42850,42850,42850,0
20240619,162600,22427789800,42850,42850,42850,42850,0
20240619,162500,22427789800,42850,42850,42850,42850,0
20240619,162400,22427789800,42850,42850,42850,42850,0
20240619,162300,22427789800,42850,42850,42850,42850,0
20240619,162200,22427789800,42850,42850,42850,42850,0
20240619,162100,22427789800,42850,42850,42850,42850,0
20240619,162000,22427789800,42850,42850,42850,42850,0
20240619,161900,22427789800,42850,42850,42850,42850,0
20240619,161800,22427789800,42850,42850,42850,42850,0
20240619,161700,22427789800,42850,42850,42850,42850,0
20240619,161600,22427789800,42850,42850,42850,42850,0
20240619,161500,22427789800,42850,42850,42850,42850,0
20240619,161400,22427789800,42850,42850,42850,42850,9292
20240619,161300,22427789800,42850,42850,42850,42850,0
20240619,161200,22427789800,42850,42850,42850,42850,0
20240619,161100,22427789800,42850,42850,42850,42850,0
20240619,161000,22427789800,42850,42850,42850,42850,0
20240619,160900,22427789800,42850,42850,42850,42850,0
20240619,160800,22427789800,42850,42850,42850,42850,0
20240619,160700,22427789800,42850,42850,42850,42850,0
20240619,160600,22427789800,42850,42850,42850,42850,0
20240619,160500,22427789800,42850,42850,42850,42850,0
20240619,160400,22427789800,42850,42850,42850,42850,0
20240619,160300,22427789800,42850,42850,42850,42850,0
20240619,160200,22427789800,42850,42850,42850,42850,0
20240619,160100,22427789800,42850,42850,42850,42850,0
20240619,160000,22427789800,42850,42850,42850,42850,0
20240619,155900,22427789800,42850,42850,42850,42850,0
20240619,155800,22427789800,42850,42850,42850,42850,0
20240619,155700,22427789800,42850,42850,42850,42850,0
20240619,155600,22427789800,42850,42850,42850,42850,0
20240619,155500,22427789800,42850,42850,42850,42850,0
20240619,155400,22427789800,42850,42850,42850,42850,0
20240619,155300,22427789800,42850,42850,42850,42850,0
20240619,155200,22427789800,42850,42850,42850,42850,0
20240619,155100,22427789800,42850,42850,42850,42850,0
20240619,155000,22427789800,42850,42850,42850,42850,0
20240619,154900,22427789800,42850,42850,42850,42850,0
20240619,154800,22427789800,42850,42850,42850,42850,0
20240619,154700,22427789800,42850,42850,42850,42850,0
20240619,154600,22427789800,42850,42850,42850,42850,0
20240619,154500,22427789800,42850,42850,42850,42850,0
20240619,154400,22427789800,42850,42850,42850,42850,9292
20240619,154300,22427789800,42850,42850,42850,42850,0
20240619,154200,22427789800,42850,42850,42850,42850,0
20240619,154100,22427789800,42850,42850,42850,42850,0
20240619,154000,22427789800,42850,42850,42850,42850,0
20240619,153900,22427789800,42850,42850,42850,42850,0
20240619,153800,22427789800,42850,42850,42850,42850,0
20240619,153700,22427789800,42850,42850,42850,42850,0
20240619,153600,22427789800,42850,42850,42850,42850,0
20240619,153500,22427789800,42850,42850,42850,42850,0
20240619,153400,22427789800,42850,42850,42850,42850,0
20240619,153300,22427789800,42850,42850,42850,42850,0
20240619,153200,22427789800,42850,42850,42850,42850,0
20240619,153100,22427789800,42850,42850,42850,42850,0
20240619,153000,22427789800,42850,42850,42850,42850,9292
20240619,152900,22029627600,42850,42850,42850,42850,0
20240619,152800,22029627600,42850,42850,42850,42850,0
20240619,152700,22029627600,42850,42850,42850,42850,0
20240619,152600,22029627600,42850,42850,42850,42850,0
20240619,152500,22029627600,42850,42850,42850,42850,0
20240619,152400,22029627600,42850,42850,42850,42850,0
20240619,152300,22029627600,42850,42850,42850,42850,0
20240619,152200,22029627600,42850,42850,42850,42850,0
20240619,152100,22029627600,42850,42850,42850,42850,0
20240619,152000,22029627600,42850,42850,42850,42850,0
20240619,151900,22029627600,42850,42800,42850,42800,1511
20240619,151800,21964950050,42750,42800,42800,42750,104
20240619,151700,21960500200,42800,42800,42800,42750,423
20240619,151600,21942408400,42800,42800,42800,42750,981
20240619,151500,21900428350,42800,42750,42800,42750,273
20240619,151400,21888751550,42750,42800,42800,42750,446
20240619,151300,21869668550,42750,42750,42800,42750,397
20240619,151200,21852686350,42800,42750,42800,42750,341
20240619,151100,21838096850,42750,42900,42900,42750,3177
20240619,151000,21702094600,42850,42850,42900,42800,1087
20240619,150900,21655514800,42850,42900,42900,42850,1326
20240619,150800,21598676050,42900,42900,42900,42850,802
20240619,150700,21564281250,42900,42850,42900,42850,512
20240619,150600,21542332700,42900,42850,42900,42850,397
20240619,150500,21525308100,42850,42850,42900,42850,745
20240619,150400,21493371300,42900,42900,42900,42850,527
20240619,150300,21470772000,42900,42950,42950,42850,2622
20240619,150200,21358312350,42950,42950,42950,42900,524
20240619,150100,21335820800,42950,42850,42950,42800,6549
20240619,150000,21054996350,42800,42700,42850,42700,5623
20240619,145900,20814416700,42750,42700,42750,42700,686
20240619,145800,20785092500,42700,42750,42750,42700,865
20240619,145700,20748132250,42750,42750,42750,42700,250
20240619,145600,20737447400,42750,42750,42750,42700,524
20240619,145500,20715065250,42750,42700,42750,42650,388
20240619,145400,20698492850,42700,42750,42750,42700,745
20240619,145300,20666650850,42750,42750,42750,42700,1992
20240619,145200,20581574800,42750,42750,42750,42700,492
20240619,145100,20560550250,42700,42750,42750,42700,684
20240619,145000,20531326950,42700,42700,42750,42700,322
20240619,144900,20517563700,42700,42700,42750,42700,506
20240619,144800,20495944600,42750,42750,42750,42700,1042
20240619,144700,20451421450,42750,42750,42750,42700,924
20240619,144600,20411937900,42750,42750,42750,42700,432
20240619,144500,20393472800,42750,42750,42750,42700,389
20240619,144400,20376849100,42700,42750,42750,42700,433
20240619,144300,20358346350,42700,42750,42750,42700,478
20240619,144200,20337914500,42700,42750,42750,42700,826
20240619,144100,20302614400,42700,42750,42750,42700,230
20240619,144000,20292785000,42750,42750,42750,42700,680
20240619,143900,20263727450,42700,42700,42750,42700,544
20240619,143800,20240483850,42750,42750,42750,42700,439
20240619,143700,20221724900,42750,42750,42750,42700,955
20240619,143600,20180905900,42750,42750,42800,42700,639
20240619,143500,20153585100,42750,42750,42800,42750,274
20240619,143400,20141861700,42750,42700,42800,42700,1709
20240619,143300,20068835600,42700,42750,42750,42700,612
20240619,143200,20042681200,42750,42800,42800,42700,1506
20240619,143100,19978287850,42800,42800,42800,42750,448
20240619,143000,19959121300,42800,42800,42800,42750,523
20240619,142900,19936739300,42750,42750,42800,42700,370
20240619,142800,19920930950,42750,42750,42750,42700,372
20240619,142700,19905028650,42750,42750,42750,42700,483
20240619,142600,19884389650,42750,42750,42750,42700,364
20240619,142500,19868829600,42700,42800,42800,42700,532
20240619,142400,19846068650,42750,42800,42800,42750,1292
20240619,142300,19790825100,42750,42800,42800,42750,931
20240619,142200,19751009450,42800,42800,42800,42700,733
20240619,142100,19719670500,42800,42800,42800,42750,448
20240619,142000,19700514150,42800,42800,42800,42750,531
20240619,141900,19677791250,42800,42800,42800,42750,347
20240619,141800,19662942400,42750,42800,42800,42750,1046
20240619,141700,19618204100,42800,42800,42800,42750,364
20240619,141600,19602627850,42750,42750,42800,42750,2133
20240619,141500,19511403950,42750,42750,42750,42700,833
20240619,141400,19475794100,42750,42800,42800,42700,834
20240619,141300,19440144200,42800,42800,42800,42750,321
20240619,141200,19426406250,42750,42750,42750,42700,553
20240619,141100,19402770800,42750,42800,42800,42700,1688
20240619,141000,19330599050,42800,42850,42850,42750,577
20240619,140900,19305913150,42800,42900,42900,42800,1696
20240619,140800,19233226000,42900,42750,42900,42700,7549
20240619,140700,18910248750,42750,42700,42750,42700,319
20240619,140600,18896612250,42750,42750,42750,42700,232
20240619,140500,18886697800,42750,42750,42750,42700,1649
20240619,140400,18816209800,42800,42800,42800,42750,578
20240619,140300,18791481850,42800,42750,42800,42700,475
20240619,140200,18771173450,42750,42750,42750,42700,1960
20240619,140100,18687388600,42750,42750,42800,42700,574
20240619,140000,18662851300,42750,42750,42800,42750,1012
20240619,135900,18619580250,42750,42700,42800,42700,820
20240619,135800,18584534150,42700,42650,42750,42600,4737
20240619,135700,18382295000,42650,42600,42650,42550,2086
20240619,135600,18293391200,42600,42500,42600,42450,1232
20240619,135500,18240992350,42500,42500,42500,42450,295
20240619,135400,18228459300,42500,42500,42500,42450,247
20240619,135300,18217961950,42500,42550,42550,42500,635
20240619,135200,18190965150,42550,42550,42550,42550,161
20240619,135100,18184114600,42500,42550,42550,42500,160
20240619,135000,18177308600,42550,42600,42600,42500,483
20240619,134900,18156756400,42550,42600,42600,42450,1022
20240619,134800,18113313600,42600,42550,42600,42500,246
20240619,134700,18102851300,42550,42600,42600,42500,264
20240619,134600,18091618250,42550,42550,42550,42500,689
20240619,134500,18062306350,42500,42450,42500,42450,1134
20240619,134400,18014120350,42500,42500,42500,42450,260
20240619,134300,18003071400,42500,42500,42500,42450,69
20240619,134200,18000139500,42500,42500,42500,42450,282
20240619,134100,17988157800,42500,42500,42500,42450,153
20240619,134000,17981655950,42500,42500,42500,42450,760
20240619,133900,17949356950,42450,42400,42500,42400,5260
20240619,133800,17726116050,42400,42400,42400,42350,299
20240619,133700,17713444400,42400,42400,42400,42350,156
20240619,133600,17706832200,42400,42400,42400,42350,343
20240619,133500,17692289800,42400,42400,42400,42350,144
20240619,133400,17686189250,42400,42400,42400,42350,753
20240619,133300,17654265100,42400,42350,42400,42300,1492
20240619,133200,17591075300,42350,42300,42350,42300,1176
20240619,133100,17541323750,42300,42300,42300,42250,449
20240619,133000,17522340000,42300,42300,42300,42250,284
20240619,132900,17510326950,42300,42350,42350,42250,199
20240619,132800,17501912150,42300,42300,42350,42300,996
20240619,132700,17459774600,42350,42350,42350,42300,186
20240619,132600,17451900450,42350,42350,42350,42300,114
20240619,132500,17447076050,42300,42350,42350,42300,158
20240619,132400,17440388150,42300,42350,42350,42300,189
20240619,132300,17432391000,42300,42350,42350,42300,380
20240619,132200,17416313550,42300,42350,42350,42300,171
20240619,132100,17409078250,42350,42350,42350,42300,82
20240619,132000,17405607250,42350,42350,42350,42300,201
20240619,131900,17397096950,42350,42350,42350,42300,107
20240619,131800,17392566650,42350,42300,42350,42300,140
20240619,131700,17386642150,42250,42300,42300,42250,454
20240619,131600,17367440600,42300,42300,42300,42250,34
20240619,131500,17366003200,42300,42300,42350,42250,292
20240619,131400,17353652250,42250,42300,42350,42250,832
20240619,131300,17318459750,42350,42350,42350,42300,391
20240619,131200,17301912500,42350,42350,42350,42300,200
20240619,131100,17293443350,42350,42350,42350,42300,55
20240619,131000,17291114550,42350,42350,42350,42300,138
20240619,130900,17285273500,42350,42350,42350,42300,78
20240619,130800,17281970350,42350,42300,42350,42300,111
20240619,130700,17277271200,42350,42350,42350,42300,313
20240619,130600,17264029150,42300,42300,42350,42300,103
20240619,130500,17259670700,42350,42300,42350,42300,141
20240619,130400,17253705600,42250,42300,42350,42250,196
20240619,130300,17245410300,42300,42300,42300,42250,741
20240619,130200,17214101850,42300,42300,42350,42250,310
20240619,130100,17200981650,42300,42250,42300,42250,424
20240619,130000,17183061850,42250,42300,42300,42250,334
20240619,125900,17168944050,42300,42300,42300,42250,186
20240619,125800,17161084350,42300,42300,42300,42250,95
20240619,125700,17157068400,42250,42300,42300,42200,188
20240619,125600,17149126150,42300,42300,42300,42200,1791
20240619,125500,17073451950,42300,42350,42350,42250,65
20240619,125400,17070702900,42300,42300,42350,42250,498
20240619,125300,17049628300,42250,42350,42350,42250,678
20240619,125200,17020949600,42350,42300,42350,42250,480
20240619,125100,17000646000,42300,42300,42350,42250,804
20240619,125000,16966639950,42300,42300,42300,42250,156
20240619,124900,16960044150,42300,42300,42300,42250,187
20240619,124800,16952134700,42300,42300,42300,42250,307
20240619,124700,16939154350,42250,42250,42350,42200,341
20240619,124600,16924738600,42250,42250,42300,42200,145
20240619,124500,16918613350,42250,42250,42300,42250,971
20240619,124400,16877585700,42350,42350,42350,42250,884
20240619,124300,16840225800,42300,42350,42350,42300,705
20240619,124200,16810398900,42350,42250,42350,42250,551
20240619,124100,16787083850,42300,42300,42300,42250,154
20240619,124000,16780573650,42300,42200,42300,42200,4612
20240619,123900,16585725000,42250,42200,42250,42150,606
20240619,123800,16560154950,42200,42250,42250,42150,1175
20240619,123700,16510587750,42200,42200,42250,42200,210
20240619,123600,16501723850,42250,42250,42250,42200,3569
20240619,123500,16351046150,42250,42350,42350,42250,1306
20240619,123400,16295804350,42350,42300,42350,42300,232
20240619,123300,16285990000,42350,42350,42350,42300,133
20240619,123200,16280360850,42350,42350,42350,42300,332
20240619,123100,16266306850,42350,42350,42350,42300,282
20240619,123000,16254370100,42300,42350,42350,42300,242
20240619,122900,16244121650,42350,42350,42350,42300,362
20240619,122800,16228801400,42350,42350,42350,42300,156
20240619,122700,16222199100,42350,42350,42350,42300,46
20240619,122600,16220252250,42300,42300,42400,42300,1307
20240619,122500,16164905300,42300,42400,42400,42300,815
20240619,122400,16130427450,42400,42350,42400,42300,1488
20240619,122300,16067460350,42350,42400,42400,42300,4137
20240619,122200,15892331550,42400,42400,42450,42350,623
20240619,122100,15865945600,42450,42400,42450,42350,1972
20240619,122000,15782384000,42400,42450,42450,42400,72
20240619,121900,15779328650,42450,42400,42450,42400,123
20240619,121800,15774112350,42400,42500,42550,42400,1197
20240619,121700,15723312150,42500,42550,42550,42450,1483
20240619,121600,15660355000,42500,42500,42600,42500,357
20240619,121500,15645168850,42500,42500,42500,42450,145
20240619,121400,15639011550,42450,42500,42500,42450,136
20240619,121300,15633234100,42500,42450,42550,42450,57
20240619,121200,15630813150,42550,42600,42600,42450,841
20240619,121100,15595069500,42600,42600,42600,42550,33
20240619,121000,15593664650,42600,42650,42650,42550,60
20240619,120900,15591106050,42650,42650,42650,42550,110
20240619,120800,15586422800,42650,42600,42700,42550,155
20240619,120700,15579813900,42600,42600,42700,42550,160
20240619,120600,15573002200,42550,42500,42750,42350,27913
20240619,120500,14382284850,42450,42400,42500,42350,2279
20240619,120400,14285633750,42400,42500,42500,42400,2016
20240619,120300,14200090500,42450,42500,42500,42450,64
20240619,120200,14197371850,42500,42500,42500,42450,164
20240619,120100,14190405850,42500,42500,42500,42450,62
20240619,120000,14187772400,42500,42500,42500,42450,431
20240619,115900,14169467000,42450,42500,42500,42450,215
20240619,115800,14160335750,42500,42500,42500,42450,63
20240619,115700,14157659150,42500,42500,42550,42500,1056
20240619,115600,14112776900,42500,42550,42550,42500,108
20240619,115500,14108183500,42550,42500,42550,42500,182
20240619,115400,14100446300,42550,42550,42550,42500,124
20240619,115300,14095173700,42500,42550,42550,42500,124
20240619,115200,14089899200,42550,42600,42600,42500,478
20240619,115100,14069555900,42600,42600,42600,42500,36
20240619,115000,14068022400,42600,42550,42600,42550,224
20240619,114900,14058487750,42550,42550,42550,42450,1000
20240619,114800,14015946900,42550,42500,42550,42450,531
20240619,114700,13993362250,42450,42500,42550,42450,366
20240619,114600,13977807550,42500,42450,42500,42450,227
20240619,114500,13968166850,42500,42500,42550,42500,467
20240619,114400,13948318850,42500,42500,42550,42450,1844
20240619,114300,13870012000,42500,42500,42550,42450,1121
20240619,114200,13822394350,42500,42600,42600,42500,2252
20240619,114100,13726623350,42600,42600,42600,42550,113
20240619,114000,13721812400,42600,42600,42600,42550,492
20240619,113900,13700866900,42600,42550,42600,42500,1700
20240619,113800,13628526650,42550,42550,42600,42500,219
20240619,113700,13619216750,42550,42600,42600,42500,1597
20240619,113600,13551307700,42600,42600,42600,42550,2647
20240619,113500,13438582850,42650,42650,42650,42600,94
20240619,113400,13434574700,42650,42700,42700,42600,325
20240619,113300,13420713100,42600,42650,42700,42600,1302
20240619,113200,13365182850,42650,42650,42650,42600,95
20240619,113100,13361132200,42650,42650,42650,42600,297
20240619,113000,13348466100,42600,42600,42650,42600,1017
20240619,112900,13305135300,42650,42700,42700,42600,1562
20240619,112800,13238514000,42700,42650,42700,42650,1725
20240619,112700,13164933000,42700,42700,42700,42650,478
20240619,112600,13144545550,42700,42700,42700,42650,218
20240619,112500,13135237950,42700,42700,42700,42650,330
20240619,112400,13121149000,42700,42700,42700,42600,209
20240619,112300,13112226700,42700,42700,42700,42650,500
20240619,112200,13090901150,42650,42650,42700,42600,301
20240619,112100,13078060700,42650,42700,42700,42650,39
20240619,112000,13076396000,42650,42750,42750,42650,244
20240619,111900,13065970250,42700,42700,42750,42600,1946
20240619,111800,12982920800,42600,42600,42700,42600,569
20240619,111700,12958655500,42650,42650,42700,42600,271
20240619,111600,12947097900,42650,42750,42750,42600,1984
20240619,111500,12862519600,42700,42700,42750,42650,202
20240619,111400,12853892600,42700,42700,42750,42650,89
20240619,111300,12850092200,42700,42750,42750,42700,293
20240619,111200,12837578000,42700,42700,42750,42650,351
20240619,111100,12822586850,42700,42700,42750,42650,248
20240619,111000,12812003450,42750,42700,42750,42700,166
20240619,110900,12804912450,42650,42700,42700,42650,50
20240619,110800,12802778500,42700,42700,42700,42650,91
20240619,110700,12798893000,42700,42700,42700,42650,665
20240619,110600,12770498350,42700,42650,42700,42650,100
20240619,110500,12766231100,42700,42650,42700,42600,216
20240619,110400,12757018200,42650,42600,42700,42600,908
20240619,110300,12718326000,42600,42600,42650,42600,135
20240619,110200,12712573300,42600,42700,42700,42600,997
20240619,110100,12670093000,42700,42650,42700,42600,355
20240619,110000,12654948700,42700,42650,42700,42650,172
20240619,105900,12647609050,42650,42650,42750,42650,612
20240619,105800,12621468000,42600,42600,42700,42550,1562
20240619,105700,12554846350,42600,42600,42600,42550,1692
20240619,105600,12482783900,42600,42600,42650,42550,673
20240619,105500,12454128450,42600,42600,42600,42550,2430
20240619,105400,12350664350,42600,42600,42650,42600,360
20240619,105300,12335312650,42600,42650,42650,42600,335
20240619,105200,12321039000,42600,42700,42700,42600,809
20240619,105100,12286534550,42650,42650,42700,42650,376
20240619,105000,12270497400,42650,42650,42700,42650,336
20240619,104900,12256166350,42650,42650,42700,42650,437
20240619,104800,12237525150,42650,42650,42700,42650,188
20240619,104700,12229505500,42650,42650,42650,42650,93
20240619,104600,12225539050,42650,42700,42700,42650,924
20240619,104500,12186096500,42700,42700,42800,42650,393
20240619,104400,12169312150,42700,42700,42750,42700,507
20240619,104300,12147647300,42700,42700,42750,42700,165
20240619,104200,12140598050,42700,42700,42750,42650,392
20240619,104100,12123863950,42750,42700,42750,42700,173
20240619,104000,12116470850,42700,42700,42750,42650,379
20240619,103900,12100287650,42700,42750,42800,42700,142
20240619,103800,12094211850,42800,42750,42800,42700,491
20240619,103700,12073210100,42750,42800,42850,42750,2045
20240619,103600,11985637000,42750,42650,42800,42650,2161
20240619,103500,11893209600,42650,42650,42700,42650,317
20240619,103400,11879676150,42650,42650,42700,42650,501
20240619,103300,11858297100,42650,42650,42700,42650,215
20240619,103200,11849126450,42650,42600,42650,42600,520
20240619,103100,11826953550,42600,42550,42650,42550,126
20240619,103000,11821581700,42550,42550,42650,42500,3542
20240619,102900,11670786150,42550,42700,42750,42450,5171
20240619,102800,11450834000,42700,42700,42800,42700,136
20240619,102700,11445021700,42700,42600,42750,42600,699
20240619,102600,11415184250,42650,42650,42650,42600,473
20240619,102500,11395018650,42600,42700,42800,42600,1439
20240619,102400,11333624150,42800,42750,42850,42700,1302
20240619,102300,11277942450,42800,42750,42800,42700,1004
20240619,102200,11234986150,42750,42650,42750,42650,967
20240619,102100,11193699450,42700,42650,42700,42650,558
20240619,102000,11169879300,42700,42800,42850,42550,2274
20240619,101900,11072640200,42800,42500,42800,42500,4984
20240619,101800,10859810100,42500,42550,42600,42500,1301
20240619,101700,10804477300,42550,42600,42600,42550,51
20240619,101600,10802307200,42550,42550,42600,42500,592
20240619,101500,10777114950,42550,42550,42600,42550,784
20240619,101400,10743743750,42550,42500,42600,42450,513
20240619,101300,10721940500,42450,42450,42500,42450,269
20240619,101200,10710513400,42500,42450,42500,42450,58
20240619,101100,10708049750,42500,42500,42600,42450,1275
20240619,101000,10653814300,42450,42600,42600,42450,3267
20240619,100900,10514938850,42550,42550,42600,42500,572
20240619,100800,10490609950,42550,42500,42550,42500,1141
20240619,100700,10442080400,42500,42550,42550,42450,2271
20240619,100600,10345531000,42550,42600,42600,42550,593
20240619,100500,10320277900,42600,42600,42600,42500,1373
20240619,100400,10261831850,42600,42550,42650,42500,2244
20240619,100300,10166392550,42500,42650,42750,42500,5827
20240619,100200,9918255450,42650,42700,42750,42650,756
20240619,100100,9885968700,42700,42850,42850,42650,3691
20240619,100000,9728256500,42800,43000,43000,42750,8731
20240619,095900,9354307700,43000,43000,43000,42950,1235
20240619,095800,9301221200,42950,43000,43000,42950,1552
20240619,095700,9234490750,43000,43000,43000,42950,439
20240619,095600,9215617000,42950,43000,43000,42950,581
20240619,095500,9190634250,43000,43000,43000,42950,2028
20240619,095400,9103443250,43000,43000,43000,42950,1309
20240619,095300,9047166450,43000,43000,43000,42950,384
20240619,095200,9030654600,43000,43000,43050,42950,2348
20240619,095100,8929687950,43000,43000,43000,42950,759
20240619,095000,8897054200,43000,43000,43000,42950,683
20240619,094900,8867709300,43000,42950,43000,42900,780
20240619,094800,8834207000,42950,43000,43000,42900,846
20240619,094700,8797853350,43000,43000,43000,42950,1505
20240619,094600,8733183050,42950,43000,43000,42950,710
20240619,094500,8702660600,42950,43000,43050,42950,2174
20240619,094400,8609206200,43000,43050,43050,42950,2424
20240619,094300,8504983550,43000,43050,43050,43000,717
20240619,094200,8474143900,43000,43000,43000,42950,1274
20240619,094100,8419369800,42950,42950,43100,42950,15305
20240619,094000,7761212400,43000,43000,43000,42950,1251
20240619,093900,7707434300,43000,43000,43000,42950,1594
20240619,093800,7638902300,42950,42950,43000,42900,1460
20240619,093700,7576157050,42950,42950,43000,42900,1385
20240619,093600,7516654350,42950,42950,42950,42900,2164
20240619,093500,7423751700,42900,43000,43000,42900,1719
20240619,093400,7349888800,43000,42900,43000,42900,5763
20240619,093300,7102390350,42850,42850,42900,42800,1009
20240619,093200,7059124600,42900,42850,42900,42750,1786
20240619,093100,6982656850,42800,42800,42850,42700,2505
20240619,093000,6875528150,42800,42850,42850,42750,3290
20240619,092900,6734660650,42850,42900,42950,42850,689
20240619,092800,6705105400,42900,42800,42950,42800,1752
20240619,092700,6629920400,42800,42850,42850,42800,94
20240619,092600,6625895600,42800,42900,42950,42800,791
20240619,092500,6591984750,42900,42950,43000,42900,2313
20240619,092400,6492652750,42950,43000,43000,42950,2459
20240619,092300,6386991550,42950,42800,42950,42750,5149
20240619,092200,6166421650,42800,42750,42850,42750,971
20240619,092100,6124857250,42700,42750,42750,42650,2840
20240619,092000,6003518550,42750,42800,42800,42700,2176
20240619,091900,5910479700,42800,42750,42800,42750,840
20240619,091800,5874547900,42750,42750,42800,42750,306
20240619,091700,5861466250,42750,42900,42950,42700,7439
20240619,091600,5542785250,42900,43000,43000,42900,1832
20240619,091500,5464057250,43000,43000,43000,42900,5542
20240619,091400,5225935300,42950,42950,43050,42950,7299
20240619,091300,4912146550,43000,42950,43050,42950,4294
20240619,091200,4727529000,43050,43050,43150,43000,18689
20240619,091100,3922231600,43000,42800,43050,42750,21435
20240619,091000,3002815750,42750,42750,42800,42700,1715
20240619,090900,2929446450,42750,42800,42900,42700,7512
20240619,090800,2607706750,42800,42650,42850,42650,11196
20240619,090700,2129087050,42650,42650,42650,42600,3678
20240619,090600,1972338450,42600,42600,42700,42550,3441
20240619,090500,1825596400,42550,42650,42650,42400,4558
20240619,090400,1631852350,42600,42650,42700,42550,2501
20240619,090300,1525217350,42650,42700,42750,42550,7839
20240619,090200,1190512550,42700,42400,42700,42400,5482
20240619,090100,956980700,42450,42500,42650,42450,7628
20240619,090000,632458950,42550,42600,42600,42300,14863