KissMeData/042000/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,192600,22325521350,24150,24150,24150,24150,6932
20240605,192500,22325521350,24150,24150,24150,24150,0
20240605,192400,22325521350,24150,24150,24150,24150,0
20240605,192300,22325521350,24150,24150,24150,24150,0
20240605,192200,22325521350,24150,24150,24150,24150,0
20240605,192100,22325521350,24150,24150,24150,24150,0
20240605,192000,22325521350,24150,24150,24150,24150,0
20240605,191900,22325521350,24150,24150,24150,24150,0
20240605,191800,22325521350,24150,24150,24150,24150,0
20240605,191700,22325521350,24150,24150,24150,24150,0
20240605,191600,22325521350,24150,24150,24150,24150,0
20240605,191500,22325521350,24150,24150,24150,24150,0
20240605,191400,22325521350,24150,24150,24150,24150,0
20240605,191300,22325521350,24150,24150,24150,24150,0
20240605,191200,22325521350,24150,24150,24150,24150,0
20240605,191100,22325521350,24150,24150,24150,24150,0
20240605,191000,22325521350,24150,24150,24150,24150,0
20240605,190900,22325521350,24150,24150,24150,24150,0
20240605,190800,22325521350,24150,24150,24150,24150,0
20240605,190700,22325521350,24150,24150,24150,24150,0
20240605,190600,22325521350,24150,24150,24150,24150,0
20240605,190500,22325521350,24150,24150,24150,24150,0
20240605,190400,22325521350,24150,24150,24150,24150,0
20240605,190300,22325521350,24150,24150,24150,24150,0
20240605,190200,22325521350,24150,24150,24150,24150,0
20240605,190100,22325521350,24150,24150,24150,24150,0
20240605,190000,22325521350,24150,24150,24150,24150,0
20240605,185900,22325521350,24150,24150,24150,24150,0
20240605,185800,22325521350,24150,24150,24150,24150,0
20240605,185700,22325521350,24150,24150,24150,24150,0
20240605,185600,22325521350,24150,24150,24150,24150,6932
20240605,185500,22325521350,24150,24150,24150,24150,0
20240605,185400,22325521350,24150,24150,24150,24150,0
20240605,185300,22325521350,24150,24150,24150,24150,0
20240605,185200,22325521350,24150,24150,24150,24150,0
20240605,185100,22325521350,24150,24150,24150,24150,0
20240605,185000,22325521350,24150,24150,24150,24150,0
20240605,184900,22325521350,24150,24150,24150,24150,0
20240605,184800,22325521350,24150,24150,24150,24150,0
20240605,184700,22325521350,24150,24150,24150,24150,0
20240605,184600,22325521350,24150,24150,24150,24150,0
20240605,184500,22325521350,24150,24150,24150,24150,0
20240605,184400,22325521350,24150,24150,24150,24150,0
20240605,184300,22325521350,24150,24150,24150,24150,0
20240605,184200,22325521350,24150,24150,24150,24150,0
20240605,184100,22325521350,24150,24150,24150,24150,0
20240605,184000,22325521350,24150,24150,24150,24150,0
20240605,183900,22325521350,24150,24150,24150,24150,0
20240605,183800,22325521350,24150,24150,24150,24150,0
20240605,183700,22325521350,24150,24150,24150,24150,0
20240605,183600,22325521350,24150,24150,24150,24150,0
20240605,183500,22325521350,24150,24150,24150,24150,0
20240605,183400,22325521350,24150,24150,24150,24150,0
20240605,183300,22325521350,24150,24150,24150,24150,0
20240605,183200,22325521350,24150,24150,24150,24150,0
20240605,183100,22325521350,24150,24150,24150,24150,0
20240605,183000,22325521350,24150,24150,24150,24150,0
20240605,182900,22325521350,24150,24150,24150,24150,0
20240605,182800,22325521350,24150,24150,24150,24150,0
20240605,182700,22325521350,24150,24150,24150,24150,0
20240605,182600,22325521350,24150,24150,24150,24150,6932
20240605,182500,22325521350,24150,24150,24150,24150,0
20240605,182400,22325521350,24150,24150,24150,24150,0
20240605,182300,22325521350,24150,24150,24150,24150,0
20240605,182200,22325521350,24150,24150,24150,24150,0
20240605,182100,22325521350,24150,24150,24150,24150,0
20240605,182000,22325521350,24150,24150,24150,24150,0
20240605,181900,22325521350,24150,24150,24150,24150,0
20240605,181800,22325521350,24150,24150,24150,24150,0
20240605,181700,22325521350,24150,24150,24150,24150,0
20240605,181600,22325521350,24150,24150,24150,24150,0
20240605,181500,22325521350,24150,24150,24150,24150,0
20240605,181400,22325521350,24150,24150,24150,24150,0
20240605,181300,22325521350,24150,24150,24150,24150,0
20240605,181200,22325521350,24150,24150,24150,24150,0
20240605,181100,22325521350,24150,24150,24150,24150,0
20240605,181000,22325521350,24150,24150,24150,24150,0
20240605,180900,22325521350,24150,24150,24150,24150,0
20240605,180800,22325521350,24150,24150,24150,24150,0
20240605,180700,22325521350,24150,24150,24150,24150,0
20240605,180600,22325521350,24150,24150,24150,24150,0
20240605,180500,22325521350,24150,24150,24150,24150,0
20240605,180400,22325521350,24150,24150,24150,24150,0
20240605,180300,22325521350,24150,24150,24150,24150,0
20240605,180200,22325521350,24150,24150,24150,24150,0
20240605,180100,22325521350,24150,24150,24150,24150,0
20240605,180000,22325521350,24150,24150,24150,24150,0
20240605,175900,22325521350,24150,24150,24150,24150,0
20240605,175800,22325521350,24150,24150,24150,24150,0
20240605,175700,22325521350,24150,24150,24150,24150,0
20240605,175600,22325521350,24150,24150,24150,24150,6932
20240605,175500,22325521350,24150,24150,24150,24150,0
20240605,175400,22325521350,24150,24150,24150,24150,0
20240605,175300,22325521350,24150,24150,24150,24150,0
20240605,175200,22325521350,24150,24150,24150,24150,0
20240605,175100,22325521350,24150,24150,24150,24150,0
20240605,175000,22325521350,24150,24150,24150,24150,0
20240605,174900,22325521350,24150,24150,24150,24150,0
20240605,174800,22325521350,24150,24150,24150,24150,0
20240605,174700,22325521350,24150,24150,24150,24150,0
20240605,174600,22325521350,24150,24150,24150,24150,0
20240605,174500,22325521350,24150,24150,24150,24150,0
20240605,174400,22325521350,24150,24150,24150,24150,0
20240605,174300,22325521350,24150,24150,24150,24150,0
20240605,174200,22325521350,24150,24150,24150,24150,0
20240605,174100,22325521350,24150,24150,24150,24150,0
20240605,174000,22325521350,24150,24150,24150,24150,0
20240605,173900,22325521350,24150,24150,24150,24150,0
20240605,173800,22325521350,24150,24150,24150,24150,0
20240605,173700,22325521350,24150,24150,24150,24150,0
20240605,173600,22325521350,24150,24150,24150,24150,0
20240605,173500,22325521350,24150,24150,24150,24150,0
20240605,173400,22325521350,24150,24150,24150,24150,0
20240605,173300,22325521350,24150,24150,24150,24150,0
20240605,173200,22325521350,24150,24150,24150,24150,0
20240605,173100,22325521350,24150,24150,24150,24150,0
20240605,173000,22325521350,24150,24150,24150,24150,0
20240605,172900,22325521350,24150,24150,24150,24150,0
20240605,172800,22325521350,24150,24150,24150,24150,0
20240605,172700,22325521350,24150,24150,24150,24150,0
20240605,172600,22325521350,24150,24150,24150,24150,6932
20240605,172500,22325521350,24150,24150,24150,24150,0
20240605,172400,22325521350,24150,24150,24150,24150,0
20240605,172300,22325521350,24150,24150,24150,24150,0
20240605,172200,22325521350,24150,24150,24150,24150,0
20240605,172100,22325521350,24150,24150,24150,24150,0
20240605,172000,22325521350,24150,24150,24150,24150,0
20240605,171900,22325521350,24150,24150,24150,24150,0
20240605,171800,22325521350,24150,24150,24150,24150,0
20240605,171700,22325521350,24150,24150,24150,24150,0
20240605,171600,22325521350,24150,24150,24150,24150,0
20240605,171500,22325521350,24150,24150,24150,24150,0
20240605,171400,22325521350,24150,24150,24150,24150,0
20240605,171300,22325521350,24150,24150,24150,24150,0
20240605,171200,22325521350,24150,24150,24150,24150,0
20240605,171100,22325521350,24150,24150,24150,24150,0
20240605,171000,22325521350,24150,24150,24150,24150,0
20240605,170900,22325521350,24150,24150,24150,24150,0
20240605,170800,22325521350,24150,24150,24150,24150,0
20240605,170700,22325521350,24150,24150,24150,24150,0
20240605,170600,22325521350,24150,24150,24150,24150,0
20240605,170500,22325521350,24150,24150,24150,24150,0
20240605,170400,22325521350,24150,24150,24150,24150,0
20240605,170300,22325521350,24150,24150,24150,24150,0
20240605,170200,22325521350,24150,24150,24150,24150,0
20240605,170100,22325521350,24150,24150,24150,24150,0
20240605,170000,22325521350,24150,24150,24150,24150,0
20240605,165900,22325521350,24150,24150,24150,24150,0
20240605,165800,22325521350,24150,24150,24150,24150,0
20240605,165700,22325521350,24150,24150,24150,24150,0
20240605,165600,22325521350,24150,24150,24150,24150,6932
20240605,165500,22325521350,24150,24150,24150,24150,0
20240605,165400,22325521350,24150,24150,24150,24150,0
20240605,165300,22325521350,24150,24150,24150,24150,0
20240605,165200,22325521350,24150,24150,24150,24150,0
20240605,165100,22325521350,24150,24150,24150,24150,0
20240605,165000,22325521350,24150,24150,24150,24150,0
20240605,164900,22325521350,24150,24150,24150,24150,0
20240605,164800,22325521350,24150,24150,24150,24150,0
20240605,164700,22325521350,24150,24150,24150,24150,0
20240605,164600,22325521350,24150,24150,24150,24150,0
20240605,164500,22325521350,24150,24150,24150,24150,0
20240605,164400,22325521350,24150,24150,24150,24150,0
20240605,164300,22325521350,24150,24150,24150,24150,0
20240605,164200,22325521350,24150,24150,24150,24150,0
20240605,164100,22325521350,24150,24150,24150,24150,0
20240605,164000,22325521350,24150,24150,24150,24150,0
20240605,163900,22325521350,24150,24150,24150,24150,0
20240605,163800,22325521350,24150,24150,24150,24150,0
20240605,163700,22325521350,24150,24150,24150,24150,0
20240605,163600,22325521350,24150,24150,24150,24150,0
20240605,163500,22325521350,24150,24150,24150,24150,0
20240605,163400,22325521350,24150,24150,24150,24150,0
20240605,163300,22325521350,24150,24150,24150,24150,0
20240605,163200,22325521350,24150,24150,24150,24150,0
20240605,163100,22325521350,24150,24150,24150,24150,0
20240605,163000,22325521350,24150,24150,24150,24150,0
20240605,162900,22325521350,24150,24150,24150,24150,0
20240605,162800,22325521350,24150,24150,24150,24150,0
20240605,162700,22325521350,24150,24150,24150,24150,0
20240605,162600,22325521350,24150,24150,24150,24150,6932
20240605,162500,22325521350,24150,24150,24150,24150,0
20240605,162400,22325521350,24150,24150,24150,24150,0
20240605,162300,22325521350,24150,24150,24150,24150,0
20240605,162200,22325521350,24150,24150,24150,24150,0
20240605,162100,22325521350,24150,24150,24150,24150,0
20240605,162000,22325521350,24150,24150,24150,24150,0
20240605,161900,22325521350,24150,24150,24150,24150,0
20240605,161800,22325521350,24150,24150,24150,24150,0
20240605,161700,22325521350,24150,24150,24150,24150,0
20240605,161600,22325521350,24150,24150,24150,24150,0
20240605,161500,22325521350,24150,24150,24150,24150,0
20240605,161400,22325521350,24150,24150,24150,24150,0
20240605,161300,22325521350,24150,24150,24150,24150,0
20240605,161200,22325521350,24150,24150,24150,24150,0
20240605,161100,22325521350,24150,24150,24150,24150,0
20240605,161000,22325521350,24150,24150,24150,24150,0
20240605,160900,22325521350,24150,24150,24150,24150,0
20240605,160800,22325521350,24150,24150,24150,24150,0
20240605,160700,22325521350,24150,24150,24150,24150,0
20240605,160600,22325521350,24150,24150,24150,24150,0
20240605,160500,22325521350,24150,24150,24150,24150,0
20240605,160400,22325521350,24150,24150,24150,24150,0
20240605,160300,22325521350,24150,24150,24150,24150,0
20240605,160200,22325521350,24150,24150,24150,24150,0
20240605,160100,22325521350,24150,24150,24150,24150,0
20240605,160000,22325521350,24150,24150,24150,24150,0
20240605,155900,22325521350,24150,24150,24150,24150,0
20240605,155800,22325521350,24150,24150,24150,24150,0
20240605,155700,22325521350,24150,24150,24150,24150,0
20240605,155600,22325521350,24150,24150,24150,24150,6932
20240605,155500,22325521350,24150,24150,24150,24150,0
20240605,155400,22325521350,24150,24150,24150,24150,0
20240605,155300,22325521350,24150,24150,24150,24150,0
20240605,155200,22325521350,24150,24150,24150,24150,0
20240605,155100,22325521350,24150,24150,24150,24150,0
20240605,155000,22325521350,24150,24150,24150,24150,0
20240605,154900,22325521350,24150,24150,24150,24150,0
20240605,154800,22325521350,24150,24150,24150,24150,0
20240605,154700,22325521350,24150,24150,24150,24150,0
20240605,154600,22325521350,24150,24150,24150,24150,0
20240605,154500,22325521350,24150,24150,24150,24150,0
20240605,154400,22325521350,24150,24150,24150,24150,0
20240605,154300,22325521350,24150,24150,24150,24150,0
20240605,154200,22325521350,24150,24150,24150,24150,0
20240605,154100,22325521350,24150,24150,24150,24150,0
20240605,154000,22325521350,24150,24150,24150,24150,0
20240605,153900,22325521350,24150,24150,24150,24150,0
20240605,153800,22325521350,24150,24150,24150,24150,0
20240605,153700,22325521350,24150,24150,24150,24150,0
20240605,153600,22325521350,24150,24150,24150,24150,0
20240605,153500,22325521350,24150,24150,24150,24150,0
20240605,153400,22325521350,24150,24150,24150,24150,0
20240605,153300,22325521350,24150,24150,24150,24150,0
20240605,153200,22325521350,24150,24150,24150,24150,0
20240605,153100,22325521350,24150,24150,24150,24150,0
20240605,153000,22325521350,24150,24150,24150,24150,6932
20240605,152900,22158113550,24200,24200,24200,24200,0
20240605,152800,22158113550,24200,24200,24200,24200,0
20240605,152700,22158113550,24200,24200,24200,24200,0
20240605,152600,22158113550,24200,24200,24200,24200,0
20240605,152500,22158113550,24200,24200,24200,24200,0
20240605,152400,22158113550,24200,24200,24200,24200,0
20240605,152300,22158113550,24200,24200,24200,24200,0
20240605,152200,22158113550,24200,24200,24200,24200,0
20240605,152100,22158113550,24200,24200,24200,24200,0
20240605,152000,22158113550,24200,24200,24200,24200,0
20240605,151900,22158113550,24200,24200,24250,24200,1958
20240605,151800,22110719750,24250,24250,24300,24200,3059
20240605,151700,22036532800,24250,24250,24300,24250,257
20240605,151600,22030299350,24300,24300,24300,24250,655
20240605,151500,22014386350,24250,24250,24250,24200,772
20240605,151400,21995676000,24200,24300,24300,24200,592
20240605,151300,21981335750,24200,24300,24300,24200,1368
20240605,151200,21948199550,24300,24200,24300,24200,1570
20240605,151100,21910132950,24250,24150,24250,24150,2109
20240605,151000,21859132400,24200,24250,24300,24150,1340
20240605,150900,21826670200,24250,24250,24300,24250,442
20240605,150800,21815950800,24200,24200,24250,24150,4066
20240605,150700,21717532050,24200,24100,24200,24100,143
20240605,150600,21714078800,24100,24150,24200,24100,2298
20240605,150500,21658618850,24150,24200,24200,24150,1336
20240605,150400,21626346400,24150,24150,24200,24150,3374
20240605,150300,21544850650,24200,24150,24200,24150,335
20240605,150200,21536744150,24200,24200,24200,24150,543
20240605,150100,21523610650,24150,24250,24250,24150,1150
20240605,150000,21495787000,24250,24250,24250,24200,177
20240605,145900,21491495750,24250,24250,24250,24200,1111
20240605,145800,21464607550,24250,24200,24250,24200,1689
20240605,145700,21423729700,24250,24200,24250,24200,1173
20240605,145600,21395327850,24250,24200,24250,24200,845
20240605,145500,21374868000,24200,24300,24300,24200,1970
20240605,145400,21327096500,24250,24300,24300,24250,1014
20240605,145300,21302500750,24250,24350,24350,24250,2340
20240605,145200,21245706900,24350,24350,24350,24300,162
20240605,145100,21241769150,24300,24300,24350,24250,1441
20240605,145000,21206742200,24300,24300,24350,24300,124
20240605,144900,21203726700,24300,24350,24350,24300,159
20240605,144800,21199859400,24300,24350,24350,24300,1419
20240605,144700,21165353300,24300,24350,24350,24300,279
20240605,144600,21158569550,24350,24350,24350,24300,658
20240605,144500,21142553250,24350,24350,24350,24300,396
20240605,144400,21132912600,24300,24350,24350,24300,94
20240605,144300,21130625700,24300,24300,24300,24250,4215
20240605,144200,21028370650,24350,24350,24350,24350,69
20240605,144100,21026690500,24350,24400,24400,24350,179
20240605,144000,21022330950,24400,24350,24400,24350,124
20240605,143900,21019308100,24300,24400,24400,24300,37
20240605,143800,21018407200,24400,24350,24400,24250,5205
20240605,143700,20891871800,24350,24400,24400,24350,471
20240605,143600,20880401350,24400,24350,24400,24350,333
20240605,143500,20872288900,24400,24400,24400,24400,57
20240605,143400,20870898100,24350,24350,24400,24350,325
20240605,143300,20862984300,24350,24400,24400,24350,503
20240605,143200,20850732000,24400,24400,24400,24350,290
20240605,143100,20843658150,24400,24350,24400,24350,295
20240605,143000,20836468000,24400,24400,24450,24350,729
20240605,142900,20818681350,24400,24400,24400,24350,450
20240605,142800,20807702550,24400,24450,24450,24400,660
20240605,142700,20791598500,24500,24500,24500,24400,83
20240605,142600,20789567100,24400,24500,24500,24400,141
20240605,142500,20786114400,24500,24450,24550,24400,1445
20240605,142400,20750834750,24450,24600,24600,24450,798
20240605,142300,20731300000,24600,24550,24600,24450,144
20240605,142200,20727768650,24450,24600,24600,24450,991
20240605,142100,20703488200,24600,24600,24600,24500,99
20240605,142000,20701059600,24550,24600,24600,24550,351
20240605,141900,20692440400,24600,24600,24600,24550,607
20240605,141800,20677516250,24600,24500,24600,24450,715
20240605,141700,20659976550,24500,24550,24600,24450,109
20240605,141600,20657302450,24550,24450,24550,24450,168
20240605,141500,20653189950,24500,24600,24600,24450,964
20240605,141400,20629568250,24500,24600,24650,24500,556
20240605,141300,20615894550,24650,24650,24650,24600,295
20240605,141200,20608626200,24650,24750,24750,24600,2534
20240605,141100,20546069650,24750,24500,24750,24500,6166
20240605,141000,20394236950,24500,24400,24500,24400,349
20240605,140900,20385708150,24350,24400,24400,24350,57
20240605,140800,20384319300,24350,24400,24400,24350,629
20240605,140700,20369001750,24400,24450,24450,24400,468
20240605,140600,20357567650,24500,24500,24500,24500,115
20240605,140500,20354750150,24500,24500,24500,24450,175
20240605,140400,20350464450,24500,24600,24600,24450,1626
20240605,140300,20310624250,24600,24550,24600,24500,882
20240605,140200,20288953650,24550,24550,24550,24500,668
20240605,140100,20272557450,24550,24550,24550,24500,87
20240605,140000,20270423550,24500,24450,24550,24450,70
20240605,135900,20268708650,24450,24550,24550,24450,98
20240605,135800,20266304050,24550,24500,24550,24500,52
20240605,135700,20265028700,24450,24550,24600,24450,1131
20240605,135600,20237255250,24550,24500,24550,24450,1297
20240605,135500,20205448300,24500,24500,24500,24450,141
20240605,135400,20201995850,24500,24550,24550,24500,416
20240605,135300,20191800450,24500,24450,24500,24400,545
20240605,135200,20178475400,24450,24450,24450,24400,86
20240605,135100,20176374700,24400,24400,24400,24300,648
20240605,135000,20160602800,24400,24300,24450,24300,187
20240605,134900,20156045500,24300,24400,24400,24300,567
20240605,134800,20142214600,24400,24350,24400,24300,269
20240605,134700,20135664550,24400,24400,24400,24300,143
20240605,134600,20132188550,24400,24350,24400,24250,3815
20240605,134500,20039577100,24350,24450,24450,24350,423
20240605,134400,20029273550,24400,24350,24450,24350,239
20240605,134300,20023448850,24350,24450,24550,24250,4501
20240605,134200,19913967000,24400,24400,24400,24350,183
20240605,134100,19909502950,24400,24350,24450,24350,551
20240605,134000,19896082050,24400,24400,24400,24350,354
20240605,133900,19887459900,24400,24500,24500,24350,4744
20240605,133800,19771710000,24500,24500,24500,24500,42
20240605,133700,19770681000,24550,24500,24550,24500,54
20240605,133600,19769356400,24500,24550,24550,24500,78
20240605,133500,19767442400,24500,24550,24550,24500,47
20240605,133400,19766290750,24500,24500,24550,24500,124
20240605,133300,19763252450,24500,24450,24500,24450,33
20240605,133200,19762445200,24450,24450,24500,24450,376
20240605,133100,19753249000,24450,24500,24500,24450,1046
20240605,133000,19727659800,24550,24500,24550,24500,93
20240605,132900,19725379800,24500,24600,24600,24450,304
20240605,132800,19717924400,24600,24400,24600,24400,606
20240605,132700,19703024750,24600,24450,24600,24400,424
20240605,132600,19692678450,24500,24450,24500,24400,127
20240605,132500,19689571150,24450,24600,24600,24450,554
20240605,132400,19676013100,24500,24550,24600,24500,242
20240605,132300,19670065000,24600,24550,24600,24550,32
20240605,132200,19669279000,24500,24550,24550,24500,124
20240605,132100,19666235800,24550,24550,24600,24550,116
20240605,132000,19663384000,24550,24550,24550,24550,243
20240605,131900,19657418350,24600,24550,24600,24550,82
20240605,131800,19655402200,24550,24600,24600,24550,174
20240605,131700,19651129000,24550,24550,24550,24550,442
20240605,131600,19640277900,24550,24550,24600,24550,514
20240605,131500,19627656150,24550,24600,24600,24550,26
20240605,131400,19627017600,24600,24550,24600,24550,234
20240605,131300,19621261350,24550,24650,24650,24550,341
20240605,131200,19612873650,24650,24600,24650,24600,83
20240605,131100,19610829950,24550,24650,24650,24550,101
20240605,131000,19608347100,24600,24500,24600,24500,427
20240605,130900,19597845450,24600,24500,24600,24500,541
20240605,130800,19584572000,24500,24450,24500,24450,20
20240605,130700,19584082950,24500,24500,24500,24500,394
20240605,130600,19574429950,24450,24400,24450,24400,34
20240605,130500,19573599850,24500,24450,24500,24450,538
20240605,130400,19560427900,24400,24400,24450,24400,206
20240605,130300,19555392400,24450,24300,24450,24300,921
20240605,130200,19532948550,24300,24350,24350,24300,240
20240605,130100,19527114400,24350,24300,24350,24300,199
20240605,130000,19522277050,24300,24300,24300,24300,7067
20240605,125900,19350548950,24300,24400,24400,24300,330
20240605,125800,19342526850,24400,24300,24400,24300,2055
20240605,125700,19292590150,24300,24350,24350,24300,265
20240605,125600,19286145250,24400,24400,24400,24300,486
20240605,125500,19274316800,24300,24400,24450,24300,2308
20240605,125400,19218008250,24350,24350,24400,24350,111
20240605,125300,19215303650,24350,24350,24400,24350,217
20240605,125200,19210018200,24350,24400,24400,24350,315
20240605,125100,19202340800,24400,24350,24400,24350,193
20240605,125000,19197639450,24350,24400,24400,24350,128
20240605,124900,19194520900,24400,24400,24450,24400,378
20240605,124800,19185294400,24400,24450,24450,24400,180
20240605,124700,19180901950,24400,24400,24400,24350,182
20240605,124600,19176462750,24400,24350,24450,24350,103
20240605,124500,19173949050,24350,24400,24400,24350,564
20240605,124400,19160207850,24350,24300,24400,24300,1221
20240605,124300,19130534500,24300,24400,24400,24300,1616
20240605,124200,19091204500,24400,24400,24450,24400,416
20240605,124100,19081050450,24400,24400,24450,24400,1052
20240605,124000,19055381350,24400,24400,24450,24400,524
20240605,123900,19042582000,24450,24450,24450,24400,195
20240605,123800,19037817600,24400,24400,24450,24400,195
20240605,123700,19033059200,24400,24450,24450,24400,195
20240605,123600,19028298900,24400,24400,24450,24400,1155
20240605,123500,19000115400,24400,24450,24450,24400,259
20240605,123400,18993794100,24400,24400,24400,24400,206
20240605,123300,18988767700,24400,24400,24450,24400,150
20240605,123200,18985105750,24400,24450,24500,24400,1694
20240605,123100,18943753950,24500,24500,24500,24450,1230
20240605,123000,18913625800,24450,24500,24550,24450,663
20240605,122900,18897387000,24500,24550,24550,24500,1150
20240605,122800,18869210300,24500,24550,24550,24500,282
20240605,122700,18862298050,24550,24550,24550,24550,367
20240605,122600,18853288200,24550,24650,24650,24550,1412
20240605,122500,18818550000,24650,24650,24650,24600,870
20240605,122400,18797106800,24650,24600,24650,24600,528
20240605,122300,18784116300,24600,24650,24650,24600,320
20240605,122200,18776236500,24700,24650,24700,24650,276
20240605,122100,18769430700,24650,24650,24700,24650,425
20240605,122000,18758947950,24650,24650,24700,24650,394
20240605,121900,18749235600,24650,24650,24700,24650,234
20240605,121800,18743466000,24650,24650,24700,24600,632
20240605,121700,18727890150,24700,24650,24700,24650,169
20240605,121600,18723722650,24650,24650,24700,24650,232
20240605,121500,18718003600,24750,24700,24750,24700,908
20240605,121400,18695575750,24650,24700,24750,24650,322
20240605,121300,18687625300,24700,24650,24700,24650,119
20240605,121200,18684689050,24700,24700,24750,24700,811
20240605,121100,18664654350,24700,24750,24750,24700,440
20240605,121000,18653768250,24800,24700,24800,24700,324
20240605,120900,18645753450,24700,24700,24800,24650,1128
20240605,120800,18617842650,24700,24650,24700,24600,757
20240605,120700,18599207150,24650,24650,24650,24600,121
20240605,120600,18596225550,24650,24650,24650,24600,451
20240605,120500,18585117900,24650,24650,24650,24600,239
20240605,120400,18579230250,24600,24700,24750,24600,1527
20240605,120300,18541557700,24700,24700,24750,24700,379
20240605,120200,18532194250,24700,24750,24750,24700,357
20240605,120100,18523365350,24700,24700,24750,24700,654
20240605,120000,18507186550,24700,24600,24700,24600,1677
20240605,115900,18465817250,24600,24600,24650,24600,1666
20240605,115800,18424819800,24550,24550,24550,24550,132
20240605,115700,18421579200,24550,24550,24550,24550,707
20240605,115600,18404222350,24550,24550,24550,24550,281
20240605,115500,18397323800,24550,24500,24550,24500,452
20240605,115400,18386232800,24500,24500,24550,24500,184
20240605,115300,18381724250,24500,24550,24550,24500,311
20240605,115200,18374099300,24600,24500,24600,24500,880
20240605,115100,18352510250,24500,24500,24550,24500,340
20240605,115000,18344174300,24500,24500,24550,24500,259
20240605,114900,18337825250,24500,24500,24550,24450,1220
20240605,114800,18307912950,24450,24500,24500,24450,206
20240605,114700,18302869550,24500,24450,24500,24400,754
20240605,114600,18284436350,24400,24350,24500,24350,279
20240605,114500,18277619800,24350,24250,24400,24200,4702
20240605,114400,18163197000,24200,24250,24300,24200,1403
20240605,114300,18129175800,24250,24250,24300,24250,314
20240605,114200,18121560450,24250,24250,24300,24250,359
20240605,114100,18112850200,24250,24250,24300,24250,497
20240605,114000,18100796600,24250,24250,24300,24250,236
20240605,113900,18095073250,24250,24250,24250,24250,2409
20240605,113800,18036655000,24250,24350,24350,24250,508
20240605,113700,18024312000,24300,24300,24300,24300,336
20240605,113600,18016147200,24300,24250,24350,24250,1922
20240605,113500,17969486150,24250,24300,24350,24250,1899
20240605,113400,17923374750,24300,24300,24300,24300,1611
20240605,113300,17884227450,24300,24350,24400,24300,1259
20240605,113200,17853568000,24350,24350,24400,24350,409
20240605,113100,17843607350,24350,24350,24350,24350,582
20240605,113000,17829435650,24350,24350,24350,24350,409
20240605,112900,17819476500,24350,24400,24400,24350,540
20240605,112800,17806326050,24350,24350,24400,24350,405
20240605,112700,17796457000,24350,24350,24350,24350,158
20240605,112600,17792609700,24350,24400,24400,24350,120
20240605,112500,17789687500,24350,24400,24400,24350,248
20240605,112400,17783638500,24400,24400,24400,24350,586
20240605,112300,17769356400,24350,24400,24400,24350,612
20240605,112200,17754430100,24400,24450,24450,24400,354
20240605,112100,17745788950,24400,24400,24400,24400,264
20240605,112000,17739347350,24400,24450,24450,24400,244
20240605,111900,17733388350,24450,24500,24500,24450,259
20240605,111800,17727054300,24450,24450,24500,24450,405
20240605,111700,17717151850,24400,24400,24450,24400,132
20240605,111600,17713930750,24400,24450,24500,24400,340
20240605,111500,17705611050,24450,24450,24450,24400,1107
20240605,111400,17678568850,24450,24400,24450,24400,60
20240605,111300,17677104150,24450,24450,24450,24400,307
20240605,111200,17669607250,24450,24450,24450,24400,204
20240605,111100,17664624100,24400,24450,24450,24350,206
20240605,111000,17659602400,24400,24350,24500,24250,5383
20240605,110900,17528233250,24400,24400,24400,24250,3343
20240605,110800,17446974800,24350,24450,24450,24350,674
20240605,110700,17430530200,24400,24450,24500,24400,2740
20240605,110600,17363607500,24450,24500,24500,24450,596
20240605,110500,17349012750,24500,24550,24650,24500,608
20240605,110400,17334106500,24600,24600,24600,24550,614
20240605,110300,17319011700,24600,24700,24700,24550,287
20240605,110200,17311963050,24550,24600,24700,24550,1204
20240605,110100,17282399350,24600,24650,24650,24600,1868
20240605,110000,17236426800,24650,24700,24700,24650,1262
20240605,105900,17205300300,24750,24700,24750,24650,927
20240605,105800,17182379050,24700,24650,24800,24650,985
20240605,105700,17158069450,24650,24700,24750,24650,1436
20240605,105600,17122666200,24700,24700,24700,24700,325
20240605,105500,17114638700,24700,24800,24800,24700,1392
20240605,105400,17080218500,24750,24800,24850,24750,175
20240605,105300,17075885100,24750,24750,24850,24750,1256
20240605,105200,17044696100,24750,24700,24850,24700,1340
20240605,105100,17011466700,24750,24750,24800,24700,175
20240605,105000,17007139700,24750,24800,24850,24750,1897
20240605,104900,16960147900,24800,24800,24850,24800,339
20240605,104800,16951738200,24800,24850,24850,24800,691
20240605,104700,16934596150,24850,24750,24850,24750,893
20240605,104600,16912443100,24700,24700,24800,24700,2599
20240605,104500,16848088500,24650,24700,24700,24650,1507
20240605,104400,16810886350,24650,24700,24700,24650,840
20240605,104300,16790152950,24700,24600,24750,24600,1150
20240605,104200,16761777150,24650,24650,24650,24600,711
20240605,104100,16744262600,24600,24550,24650,24550,294
20240605,104000,16737036950,24550,24600,24600,24550,475
20240605,103900,16725360500,24600,24650,24650,24500,471
20240605,103800,16713803750,24600,24500,24600,24500,935
20240605,103700,16690850200,24500,24500,24500,24450,1009
20240605,103600,16666131950,24500,24500,24500,24450,240
20240605,103500,16660255400,24500,24550,24550,24450,113
20240605,103400,16657491350,24550,24450,24550,24400,2476
20240605,103300,16596843900,24450,24400,24450,24400,454
20240605,103200,16585755250,24450,24400,24450,24400,837
20240605,103100,16565309400,24450,24450,24500,24400,904
20240605,103000,16543195550,24450,24600,24600,24450,485
20240605,102900,16531313450,24550,24450,24550,24400,1543
20240605,102800,16493529550,24450,24550,24550,24450,1743
20240605,102700,16450826450,24600,24600,24600,24550,2025
20240605,102600,16401035050,24600,24650,24700,24600,783
20240605,102500,16381720600,24650,24500,24700,24450,3206
20240605,102400,16302718900,24500,24350,24500,24350,2530
20240605,102300,16240904000,24400,24350,24450,24350,2207
20240605,102200,16187156050,24350,24250,24400,24250,5764
20240605,102100,16046716750,24350,24250,24350,24200,3526
20240605,102000,15961050500,24300,24300,24350,24250,1105
20240605,101900,15934198100,24300,24200,24350,24200,4668
20240605,101800,15820764950,24200,24150,24250,24150,2018
20240605,101700,15771955000,24200,24100,24200,24100,1636
20240605,101600,15732440750,24100,24100,24200,24000,8904
20240605,101500,15517789700,24100,24250,24250,24000,19033
20240605,101400,15059392600,24200,24250,24300,24200,6657
20240605,101300,14898146500,24250,24300,24350,24250,3748
20240605,101200,14807075500,24350,24350,24350,24300,3500
20240605,101100,14721951350,24350,24550,24550,24350,5658
20240605,101000,14583873350,24550,24400,24550,24400,1677
20240605,100900,14542839200,24400,24450,24450,24400,552
20240605,100800,14529351100,24450,24350,24450,24350,736
20240605,100700,14511391550,24350,24400,24450,24350,3269
20240605,100600,14431643850,24450,24500,24500,24400,3113
20240605,100500,14355506400,24500,24550,24600,24450,3807
20240605,100400,14262183950,24550,24450,24600,24400,2992
20240605,100300,14188813300,24450,24350,24450,24350,2067
20240605,100200,14138300350,24350,24400,24500,24350,1655
20240605,100100,14097908450,24350,24300,24400,24300,2168
20240605,100000,14045125550,24350,24300,24350,24300,2703
20240605,095900,13979409750,24400,24350,24450,24250,4281
20240605,095800,13875178900,24400,24300,24450,24250,6263
20240605,095700,13722967450,24250,24650,24650,24250,18870
20240605,095600,13262348200,24650,24750,24800,24650,3491
20240605,095500,13175951550,24700,24600,24750,24550,3097
20240605,095400,13099547700,24700,24550,24700,24450,5672
20240605,095300,12960227000,24600,24650,24750,24500,7005
20240605,095200,12788012950,24650,24550,24700,24500,6825
20240605,095100,12620074850,24550,24750,24800,24550,7970
20240605,095000,12423419750,24750,24800,24850,24750,1862
20240605,094900,12377258200,24800,24850,24900,24800,2463
20240605,094800,12316133400,24900,24850,24900,24750,12258
20240605,094700,12011901050,24800,24900,24950,24800,9659
20240605,094600,11771881550,24950,24900,24950,24850,12546
20240605,094500,11459744300,24950,25100,25100,24850,31962
20240605,094400,10661438400,25050,25100,25150,25050,11758
20240605,094300,10366728850,25150,25150,25200,25150,11879
20240605,094200,10067737100,25150,25150,25200,25150,4028
20240605,094100,9966419800,25150,25250,25250,25150,5457
20240605,094000,9828916700,25250,25350,25400,25200,4897
20240605,093900,9705070100,25400,25400,25450,25250,8206
20240605,093800,9497158350,25400,25500,25600,25400,5132
20240605,093700,9366486650,25500,25600,25700,25500,6048
20240605,093600,9211933750,25550,25700,25800,25550,8667
20240605,093500,8989708450,25800,25750,25850,25650,1448
20240605,093400,8952387550,25700,25650,25750,25650,1328
20240605,093300,8918291900,25700,25850,25850,25650,3509
20240605,093200,8827837250,25850,25900,25950,25800,2097
20240605,093100,8773574050,25900,25850,25950,25800,3611
20240605,093000,8680142700,25850,25850,25850,25800,683
20240605,092900,8662506400,25800,25850,25900,25800,1668
20240605,092800,8619397500,25850,25650,25850,25650,654
20240605,092700,8602530900,25650,25700,25750,25550,8445
20240605,092600,8385938850,25700,25800,25800,25650,2401
20240605,092500,8324264650,25800,25800,25850,25700,1677
20240605,092400,8281054300,25800,25700,25850,25650,1651
20240605,092300,8238492950,25650,25650,25800,25650,1331
20240605,092200,8204318800,25800,25800,25800,25600,2671
20240605,092100,8135674650,25800,25750,25850,25700,1987
20240605,092000,8084449150,25700,25650,25700,25600,1161
20240605,091900,8054622350,25750,25550,25800,25550,2939
20240605,091800,7979020150,25600,25450,25600,25300,7554
20240605,091700,7787229600,25400,25400,25500,25400,3745
20240605,091600,7692044100,25400,25600,25600,25400,16380
20240605,091500,7274833450,25600,25800,25800,25550,9282
20240605,091400,7036413650,25800,25950,26000,25800,10216
20240605,091300,6772044200,26000,25900,26100,25850,13375
20240605,091200,6424286250,25900,25800,25950,25800,7430
20240605,091100,6232046100,25800,25750,25900,25700,6016
20240605,091000,6076873850,25700,25800,26000,25700,14547
20240605,090900,5700723000,25750,25850,26000,25650,11596
20240605,090800,5401842950,25850,26300,26300,25850,20841
20240605,090700,4858099550,26400,26450,26500,26150,13421
20240605,090600,4504663950,26500,26650,26700,26400,24756
20240605,090500,3846678550,26650,26500,26650,26450,16341
20240605,090400,3413003400,26450,26250,26650,26250,40469
20240605,090300,2342065350,26300,25900,26300,25800,21198
20240605,090200,1790457650,25850,25700,26000,25600,21837
20240605,090100,1226480200,25700,25550,25800,25400,19513
20240605,090000,726249100,25500,25500,25550,25300,27967