KissMeData/087010/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,195700,91925622850,40200,40200,40200,40200,28719
20240612,195600,91925622850,40200,40200,40200,40200,0
20240612,195500,91925622850,40200,40200,40200,40200,0
20240612,195400,91925622850,40200,40200,40200,40200,0
20240612,195300,91925622850,40200,40200,40200,40200,0
20240612,195200,91925622850,40200,40200,40200,40200,0
20240612,195100,91925622850,40200,40200,40200,40200,0
20240612,195000,91925622850,40200,40200,40200,40200,0
20240612,194900,91925622850,40200,40200,40200,40200,0
20240612,194800,91925622850,40200,40200,40200,40200,0
20240612,194700,91925622850,40200,40200,40200,40200,0
20240612,194600,91925622850,40200,40200,40200,40200,0
20240612,194500,91925622850,40200,40200,40200,40200,0
20240612,194400,91925622850,40200,40200,40200,40200,0
20240612,194300,91925622850,40200,40200,40200,40200,0
20240612,194200,91925622850,40200,40200,40200,40200,0
20240612,194100,91925622850,40200,40200,40200,40200,0
20240612,194000,91925622850,40200,40200,40200,40200,0
20240612,193900,91925622850,40200,40200,40200,40200,0
20240612,193800,91925622850,40200,40200,40200,40200,0
20240612,193700,91925622850,40200,40200,40200,40200,0
20240612,193600,91925622850,40200,40200,40200,40200,0
20240612,193500,91925622850,40200,40200,40200,40200,0
20240612,193400,91925622850,40200,40200,40200,40200,0
20240612,193300,91925622850,40200,40200,40200,40200,0
20240612,193200,91925622850,40200,40200,40200,40200,0
20240612,193100,91925622850,40200,40200,40200,40200,0
20240612,193000,91925622850,40200,40200,40200,40200,0
20240612,192900,91925622850,40200,40200,40200,40200,0
20240612,192800,91925622850,40200,40200,40200,40200,0
20240612,192700,91925622850,40200,40200,40200,40200,28719
20240612,192600,91925622850,40200,40200,40200,40200,0
20240612,192500,91925622850,40200,40200,40200,40200,0
20240612,192400,91925622850,40200,40200,40200,40200,0
20240612,192300,91925622850,40200,40200,40200,40200,0
20240612,192200,91925622850,40200,40200,40200,40200,0
20240612,192100,91925622850,40200,40200,40200,40200,0
20240612,192000,91925622850,40200,40200,40200,40200,0
20240612,191900,91925622850,40200,40200,40200,40200,0
20240612,191800,91925622850,40200,40200,40200,40200,0
20240612,191700,91925622850,40200,40200,40200,40200,0
20240612,191600,91925622850,40200,40200,40200,40200,0
20240612,191500,91925622850,40200,40200,40200,40200,0
20240612,191400,91925622850,40200,40200,40200,40200,0
20240612,191300,91925622850,40200,40200,40200,40200,0
20240612,191200,91925622850,40200,40200,40200,40200,0
20240612,191100,91925622850,40200,40200,40200,40200,0
20240612,191000,91925622850,40200,40200,40200,40200,0
20240612,190900,91925622850,40200,40200,40200,40200,0
20240612,190800,91925622850,40200,40200,40200,40200,0
20240612,190700,91925622850,40200,40200,40200,40200,0
20240612,190600,91925622850,40200,40200,40200,40200,0
20240612,190500,91925622850,40200,40200,40200,40200,0
20240612,190400,91925622850,40200,40200,40200,40200,0
20240612,190300,91925622850,40200,40200,40200,40200,0
20240612,190200,91925622850,40200,40200,40200,40200,0
20240612,190100,91925622850,40200,40200,40200,40200,0
20240612,190000,91925622850,40200,40200,40200,40200,0
20240612,185900,91925622850,40200,40200,40200,40200,0
20240612,185800,91925622850,40200,40200,40200,40200,0
20240612,185700,91925622850,40200,40200,40200,40200,28719
20240612,185600,91925622850,40200,40200,40200,40200,0
20240612,185500,91925622850,40200,40200,40200,40200,0
20240612,185400,91925622850,40200,40200,40200,40200,0
20240612,185300,91925622850,40200,40200,40200,40200,0
20240612,185200,91925622850,40200,40200,40200,40200,0
20240612,185100,91925622850,40200,40200,40200,40200,0
20240612,185000,91925622850,40200,40200,40200,40200,0
20240612,184900,91925622850,40200,40200,40200,40200,0
20240612,184800,91925622850,40200,40200,40200,40200,0
20240612,184700,91925622850,40200,40200,40200,40200,0
20240612,184600,91925622850,40200,40200,40200,40200,0
20240612,184500,91925622850,40200,40200,40200,40200,0
20240612,184400,91925622850,40200,40200,40200,40200,0
20240612,184300,91925622850,40200,40200,40200,40200,0
20240612,184200,91925622850,40200,40200,40200,40200,0
20240612,184100,91925622850,40200,40200,40200,40200,0
20240612,184000,91925622850,40200,40200,40200,40200,0
20240612,183900,91925622850,40200,40200,40200,40200,0
20240612,183800,91925622850,40200,40200,40200,40200,0
20240612,183700,91925622850,40200,40200,40200,40200,0
20240612,183600,91925622850,40200,40200,40200,40200,0
20240612,183500,91925622850,40200,40200,40200,40200,0
20240612,183400,91925622850,40200,40200,40200,40200,0
20240612,183300,91925622850,40200,40200,40200,40200,0
20240612,183200,91925622850,40200,40200,40200,40200,0
20240612,183100,91925622850,40200,40200,40200,40200,0
20240612,183000,91925622850,40200,40200,40200,40200,0
20240612,182900,91925622850,40200,40200,40200,40200,0
20240612,182800,91925622850,40200,40200,40200,40200,0
20240612,182700,91925622850,40200,40200,40200,40200,28719
20240612,182600,91925622850,40200,40200,40200,40200,0
20240612,182500,91925622850,40200,40200,40200,40200,0
20240612,182400,91925622850,40200,40200,40200,40200,0
20240612,182300,91925622850,40200,40200,40200,40200,0
20240612,182200,91925622850,40200,40200,40200,40200,0
20240612,182100,91925622850,40200,40200,40200,40200,0
20240612,182000,91925622850,40200,40200,40200,40200,0
20240612,181900,91925622850,40200,40200,40200,40200,0
20240612,181800,91925622850,40200,40200,40200,40200,0
20240612,181700,91925622850,40200,40200,40200,40200,0
20240612,181600,91925622850,40200,40200,40200,40200,0
20240612,181500,91925622850,40200,40200,40200,40200,0
20240612,181400,91925622850,40200,40200,40200,40200,0
20240612,181300,91925622850,40200,40200,40200,40200,0
20240612,181200,91925622850,40200,40200,40200,40200,0
20240612,181100,91925622850,40200,40200,40200,40200,0
20240612,181000,91925622850,40200,40200,40200,40200,0
20240612,180900,91925622850,40200,40200,40200,40200,0
20240612,180800,91925622850,40200,40200,40200,40200,0
20240612,180700,91925622850,40200,40200,40200,40200,0
20240612,180600,91925622850,40200,40200,40200,40200,0
20240612,180500,91925622850,40200,40200,40200,40200,0
20240612,180400,91925622850,40200,40200,40200,40200,0
20240612,180300,91925622850,40200,40200,40200,40200,0
20240612,180200,91925622850,40200,40200,40200,40200,0
20240612,180100,91925622850,40200,40200,40200,40200,0
20240612,180000,91925622850,40200,40200,40200,40200,0
20240612,175900,91925622850,40200,40200,40200,40200,0
20240612,175800,91925622850,40200,40200,40200,40200,0
20240612,175700,91925622850,40200,40200,40200,40200,28719
20240612,175600,91925622850,40200,40200,40200,40200,0
20240612,175500,91925622850,40200,40200,40200,40200,0
20240612,175400,91925622850,40200,40200,40200,40200,0
20240612,175300,91925622850,40200,40200,40200,40200,0
20240612,175200,91925622850,40200,40200,40200,40200,0
20240612,175100,91925622850,40200,40200,40200,40200,0
20240612,175000,91925622850,40200,40200,40200,40200,0
20240612,174900,91925622850,40200,40200,40200,40200,0
20240612,174800,91925622850,40200,40200,40200,40200,0
20240612,174700,91925622850,40200,40200,40200,40200,0
20240612,174600,91925622850,40200,40200,40200,40200,0
20240612,174500,91925622850,40200,40200,40200,40200,0
20240612,174400,91925622850,40200,40200,40200,40200,0
20240612,174300,91925622850,40200,40200,40200,40200,0
20240612,174200,91925622850,40200,40200,40200,40200,0
20240612,174100,91925622850,40200,40200,40200,40200,0
20240612,174000,91925622850,40200,40200,40200,40200,0
20240612,173900,91925622850,40200,40200,40200,40200,0
20240612,173800,91925622850,40200,40200,40200,40200,0
20240612,173700,91925622850,40200,40200,40200,40200,0
20240612,173600,91925622850,40200,40200,40200,40200,0
20240612,173500,91925622850,40200,40200,40200,40200,0
20240612,173400,91925622850,40200,40200,40200,40200,0
20240612,173300,91925622850,40200,40200,40200,40200,0
20240612,173200,91925622850,40200,40200,40200,40200,0
20240612,173100,91925622850,40200,40200,40200,40200,0
20240612,173000,91925622850,40200,40200,40200,40200,0
20240612,172900,91925622850,40200,40200,40200,40200,0
20240612,172800,91925622850,40200,40200,40200,40200,0
20240612,172700,91925622850,40200,40200,40200,40200,28719
20240612,172600,91925622850,40200,40200,40200,40200,0
20240612,172500,91925622850,40200,40200,40200,40200,0
20240612,172400,91925622850,40200,40200,40200,40200,0
20240612,172300,91925622850,40200,40200,40200,40200,0
20240612,172200,91925622850,40200,40200,40200,40200,0
20240612,172100,91925622850,40200,40200,40200,40200,0
20240612,172000,91925622850,40200,40200,40200,40200,0
20240612,171900,91925622850,40200,40200,40200,40200,0
20240612,171800,91925622850,40200,40200,40200,40200,0
20240612,171700,91925622850,40200,40200,40200,40200,0
20240612,171600,91925622850,40200,40200,40200,40200,0
20240612,171500,91925622850,40200,40200,40200,40200,0
20240612,171400,91925622850,40200,40200,40200,40200,0
20240612,171300,91925622850,40200,40200,40200,40200,0
20240612,171200,91925622850,40200,40200,40200,40200,0
20240612,171100,91925622850,40200,40200,40200,40200,0
20240612,171000,91925622850,40200,40200,40200,40200,0
20240612,170900,91925622850,40200,40200,40200,40200,0
20240612,170800,91925622850,40200,40200,40200,40200,0
20240612,170700,91925622850,40200,40200,40200,40200,0
20240612,170600,91925622850,40200,40200,40200,40200,0
20240612,170500,91925622850,40200,40200,40200,40200,0
20240612,170400,91925622850,40200,40200,40200,40200,0
20240612,170300,91925622850,40200,40200,40200,40200,0
20240612,170200,91925622850,40200,40200,40200,40200,0
20240612,170100,91925622850,40200,40200,40200,40200,0
20240612,170000,91925622850,40200,40200,40200,40200,0
20240612,165900,91925622850,40200,40200,40200,40200,0
20240612,165800,91925622850,40200,40200,40200,40200,0
20240612,165700,91925622850,40200,40200,40200,40200,28719
20240612,165600,91925622850,40200,40200,40200,40200,0
20240612,165500,91925622850,40200,40200,40200,40200,0
20240612,165400,91925622850,40200,40200,40200,40200,0
20240612,165300,91925622850,40200,40200,40200,40200,0
20240612,165200,91925622850,40200,40200,40200,40200,0
20240612,165100,91925622850,40200,40200,40200,40200,0
20240612,165000,91925622850,40200,40200,40200,40200,0
20240612,164900,91925622850,40200,40200,40200,40200,0
20240612,164800,91925622850,40200,40200,40200,40200,0
20240612,164700,91925622850,40200,40200,40200,40200,0
20240612,164600,91925622850,40200,40200,40200,40200,0
20240612,164500,91925622850,40200,40200,40200,40200,0
20240612,164400,91925622850,40200,40200,40200,40200,0
20240612,164300,91925622850,40200,40200,40200,40200,0
20240612,164200,91925622850,40200,40200,40200,40200,0
20240612,164100,91925622850,40200,40200,40200,40200,0
20240612,164000,91925622850,40200,40200,40200,40200,0
20240612,163900,91925622850,40200,40200,40200,40200,0
20240612,163800,91925622850,40200,40200,40200,40200,0
20240612,163700,91925622850,40200,40200,40200,40200,0
20240612,163600,91925622850,40200,40200,40200,40200,0
20240612,163500,91925622850,40200,40200,40200,40200,0
20240612,163400,91925622850,40200,40200,40200,40200,0
20240612,163300,91925622850,40200,40200,40200,40200,0
20240612,163200,91925622850,40200,40200,40200,40200,0
20240612,163100,91925622850,40200,40200,40200,40200,0
20240612,163000,91925622850,40200,40200,40200,40200,0
20240612,162900,91925622850,40200,40200,40200,40200,0
20240612,162800,91925622850,40200,40200,40200,40200,0
20240612,162700,91925622850,40200,40200,40200,40200,28719
20240612,162600,91925622850,40200,40200,40200,40200,0
20240612,162500,91925622850,40200,40200,40200,40200,0
20240612,162400,91925622850,40200,40200,40200,40200,0
20240612,162300,91925622850,40200,40200,40200,40200,0
20240612,162200,91925622850,40200,40200,40200,40200,0
20240612,162100,91925622850,40200,40200,40200,40200,0
20240612,162000,91925622850,40200,40200,40200,40200,0
20240612,161900,91925622850,40200,40200,40200,40200,0
20240612,161800,91925622850,40200,40200,40200,40200,0
20240612,161700,91925622850,40200,40200,40200,40200,0
20240612,161600,91925622850,40200,40200,40200,40200,0
20240612,161500,91925622850,40200,40200,40200,40200,0
20240612,161400,91925622850,40200,40200,40200,40200,0
20240612,161300,91925622850,40200,40200,40200,40200,0
20240612,161200,91925622850,40200,40200,40200,40200,0
20240612,161100,91925622850,40200,40200,40200,40200,0
20240612,161000,91925622850,40200,40200,40200,40200,0
20240612,160900,91925622850,40200,40200,40200,40200,0
20240612,160800,91925622850,40200,40200,40200,40200,0
20240612,160700,91925622850,40200,40200,40200,40200,0
20240612,160600,91925622850,40200,40200,40200,40200,0
20240612,160500,91925622850,40200,40200,40200,40200,0
20240612,160400,91925622850,40200,40200,40200,40200,0
20240612,160300,91925622850,40200,40200,40200,40200,0
20240612,160200,91925622850,40200,40200,40200,40200,0
20240612,160100,91925622850,40200,40200,40200,40200,0
20240612,160000,91925622850,40200,40200,40200,40200,0
20240612,155900,91925622850,40200,40200,40200,40200,0
20240612,155800,91925622850,40200,40200,40200,40200,0
20240612,155700,91925622850,40200,40200,40200,40200,28719
20240612,155600,91925622850,40200,40200,40200,40200,0
20240612,155500,91925622850,40200,40200,40200,40200,0
20240612,155400,91925622850,40200,40200,40200,40200,0
20240612,155300,91925622850,40200,40200,40200,40200,0
20240612,155200,91925622850,40200,40200,40200,40200,0
20240612,155100,91925622850,40200,40200,40200,40200,0
20240612,155000,91925622850,40200,40200,40200,40200,0
20240612,154900,91925622850,40200,40200,40200,40200,0
20240612,154800,91925622850,40200,40200,40200,40200,0
20240612,154700,91925622850,40200,40200,40200,40200,0
20240612,154600,91925622850,40200,40200,40200,40200,0
20240612,154500,91925622850,40200,40200,40200,40200,0
20240612,154400,91925622850,40200,40200,40200,40200,0
20240612,154300,91925622850,40200,40200,40200,40200,0
20240612,154200,91925622850,40200,40200,40200,40200,0
20240612,154100,91925622850,40200,40200,40200,40200,0
20240612,154000,91925622850,40200,40200,40200,40200,0
20240612,153900,91925622850,40200,40200,40200,40200,0
20240612,153800,91925622850,40200,40200,40200,40200,0
20240612,153700,91925622850,40200,40200,40200,40200,0
20240612,153600,91925622850,40200,40200,40200,40200,0
20240612,153500,91925622850,40200,40200,40200,40200,0
20240612,153400,91925622850,40200,40200,40200,40200,0
20240612,153300,91925622850,40200,40200,40200,40200,0
20240612,153200,91925622850,40200,40200,40200,40200,0
20240612,153100,91925622850,40200,40200,40200,40200,0
20240612,153000,91925622850,40200,40200,40200,40200,28719
20240612,152900,90771119050,40000,40000,40000,40000,0
20240612,152800,90771119050,40000,40000,40000,40000,0
20240612,152700,90771119050,40000,40000,40000,40000,0
20240612,152600,90771119050,40000,40000,40000,40000,0
20240612,152500,90771119050,40000,40000,40000,40000,0
20240612,152400,90771119050,40000,40000,40000,40000,0
20240612,152300,90771119050,40000,40000,40000,40000,0
20240612,152200,90771119050,40000,40000,40000,40000,0
20240612,152100,90771119050,40000,40000,40000,40000,0
20240612,152000,90771119050,40000,40000,40000,40000,0
20240612,151900,90771119050,40000,39700,40000,39550,29574
20240612,151800,89595997050,39600,40200,40250,39600,35285
20240612,151700,88189370000,40200,40500,40500,40150,6638
20240612,151600,87921881700,40500,40700,40700,40300,11551
20240612,151500,87453619950,40700,40650,40700,40600,2707
20240612,151400,87343597300,40600,40750,40750,40550,6738
20240612,151300,87069828400,40750,40900,40900,40650,5324
20240612,151200,86852813650,40900,40850,41000,40850,2924
20240612,151100,86733118650,40850,40750,40850,40700,2746
20240612,151000,86621183000,40800,40900,40900,40750,5649
20240612,150900,86390583850,40900,40850,40900,40750,2592
20240612,150800,86284740000,40900,41100,41100,40850,7757
20240612,150700,85966847000,41100,41000,41100,40900,4356
20240612,150600,85788140450,41000,40700,41200,40700,8621
20240612,150500,85435065100,40700,40750,40800,40450,9038
20240612,150400,85067118550,40750,40350,40850,40300,11921
20240612,150300,84582074050,40300,40500,40600,40200,9877
20240612,150200,84183624250,40550,39950,40550,39700,20077
20240612,150100,83379242050,39950,40200,40500,39850,18114
20240612,150000,82652264550,40300,39450,40350,39350,29517
20240612,145900,81475128700,39550,40750,40800,39200,71090
20240612,145800,78637814800,40750,41050,41150,40700,10790
20240612,145700,78196598400,41000,41100,41250,41000,10745
20240612,145600,77755558600,41100,41100,41300,41000,5183
20240612,145500,77542382700,41150,41450,41500,41000,13358
20240612,145400,76992830950,41450,41550,41600,41350,4721
20240612,145300,76797214750,41500,41650,41700,41400,4386
20240612,145200,76615104450,41600,41850,41850,41500,7207
20240612,145100,76315327100,41850,41800,41950,41700,3268
20240612,145000,76178650400,41800,42150,42250,41800,6509
20240612,144900,75904951700,42150,42200,42350,42050,7297
20240612,144800,75596857400,42150,41600,42200,41600,11090
20240612,144700,75132001900,41600,41550,41650,41450,2961
20240612,144600,75009006350,41550,41450,41600,41250,3924
20240612,144500,74846348200,41500,41300,41550,41000,6197
20240612,144400,74590875300,41250,41800,41800,41000,16069
20240612,144300,73926158300,41800,41400,41950,41350,12461
20240612,144200,73406446200,41450,41950,42000,41450,22154
20240612,144100,72483826950,42000,42100,42250,41750,12746
20240612,144000,71949492750,42050,42050,42450,41950,9266
20240612,143900,71558527250,42050,41850,42150,41650,11710
20240612,143800,71068012800,41850,42800,42850,41600,30681
20240612,143700,69771947350,42900,41350,42950,41000,48019
20240612,143600,67754821800,41350,40600,41350,40350,43496
20240612,143500,65984381150,41050,41050,41050,41050,0
20240612,143400,65984381150,41050,41850,42000,41050,28707
20240612,143300,64791618100,41950,42950,42950,41900,37858
20240612,143200,63187714600,42900,43350,43550,42900,9947
20240612,143100,62757741900,43500,43600,43650,43350,7183
20240612,143000,62445331100,43600,43050,43600,43050,4892
20240612,142900,62233458750,43100,43100,43450,43000,8705
20240612,142800,61858158100,43050,43600,43750,42900,16339
20240612,142700,61151627700,43600,43250,43600,43100,6123
20240612,142600,60885525800,43250,43150,43250,42750,22528
20240612,142500,59915958450,43150,43900,43950,43150,15463
20240612,142400,59243608650,43900,43650,44050,43600,7854
20240612,142300,58899166050,43600,43200,43650,43150,9911
20240612,142200,58468982600,43200,44200,44300,43200,37966
20240612,142100,56806936700,44200,44450,44800,44200,19849
20240612,142000,55923244800,44350,44750,44800,44350,9833
20240612,141900,55485010600,44800,44700,44800,44550,9788
20240612,141800,55047864450,44700,45100,45150,44700,21657
20240612,141700,54075143850,45150,45450,45500,45100,22830
20240612,141600,53041211550,45400,45450,45650,45250,9751
20240612,141500,52598897050,45450,45700,45750,45400,9606
20240612,141400,52161573700,45700,45650,45800,45650,4200
20240612,141300,51969639100,45600,45850,45900,45600,11082
20240612,141200,51463836750,45850,46050,46050,45850,4833
20240612,141100,51241947050,46100,46100,46150,46050,1676
20240612,141000,51164708650,46100,46150,46150,46000,2101
20240612,140900,51067878050,46150,46100,46200,45950,5398
20240612,140800,50819366300,46050,46050,46100,45900,2850
20240612,140700,50688374000,46050,45950,46150,45900,1840
20240612,140600,50603668050,46050,46150,46300,45900,4852
20240612,140500,50380298950,46250,45950,46350,45900,4808
20240612,140400,50158423750,45950,46300,46350,45900,6194
20240612,140300,49872665250,46350,46250,46350,46250,3252
20240612,140200,49722105550,46300,46250,46350,46250,2919
20240612,140100,49586998600,46250,46400,46400,46250,3927
20240612,140000,49405075650,46350,46300,46400,46250,3405
20240612,135900,49247308350,46300,46050,46400,46000,20047
20240612,135800,48320707100,46100,46100,46100,46000,2234
20240612,135700,48217797850,46100,46100,46100,46000,3214
20240612,135600,48069731150,46100,45900,46100,45850,6207
20240612,135500,47784144700,45900,45800,45900,45700,1511
20240612,135400,47714927850,45800,45700,45850,45600,1400
20240612,135300,47650950350,45750,45750,45850,45600,1831
20240612,135200,47567175450,45750,45600,45800,45550,2199
20240612,135100,47466803200,45550,45750,45850,45500,4054
20240612,135000,47281791000,45750,45700,45950,45700,2807
20240612,134900,47153273300,45700,46050,46050,45700,2667
20240612,134800,47030922200,46100,46100,46150,45850,5100
20240612,134700,46796277000,46150,46050,46150,45900,10006
20240612,134600,46335539100,46100,45950,46150,45900,6301
20240612,134500,46045391000,45950,45800,45950,45750,3938
20240612,134400,45864788800,45750,45400,45800,45400,7188
20240612,134300,45537095650,45400,45750,45800,45400,10641
20240612,134200,45052131100,45700,45800,45950,45700,7559
20240612,134100,44706313050,45850,46050,46150,45750,11202
20240612,134000,44191824300,46100,46200,46300,46100,8627
20240612,133900,43793505550,46200,46000,46250,46000,7504
20240612,133800,43447266800,46200,46100,46250,46000,17305
20240612,133700,42648239200,46150,45650,46150,45600,18829
20240612,133600,41782932050,45650,45800,45850,45600,12167
20240612,133500,41226129700,45800,45600,45800,45600,10191
20240612,133400,40760606350,45600,45600,45600,45600,0
20240612,133300,40760606350,45600,45600,45600,45500,8752
20240612,133200,40361766450,45550,45500,45600,45500,9198
20240612,133100,39942877200,45500,45350,45500,45300,11630
20240612,133000,39414570550,45300,45150,45300,45150,7551
20240612,132900,39072898000,45200,45200,45200,45150,1317
20240612,132800,39013382100,45200,45200,45200,45150,2108
20240612,132700,38918136800,45200,45100,45200,44900,5689
20240612,132600,38661718250,45050,45000,45100,45000,1353
20240612,132500,38600747250,45000,45100,45150,45000,2933
20240612,132400,38468470600,45100,44950,45100,44950,3202
20240612,132300,38324293100,45000,45100,45150,44900,5070
20240612,132200,38095794400,45100,44900,45200,44850,42601
20240612,132100,36177683500,44900,44900,44900,44850,3051
20240612,132000,36040726150,44850,44800,44900,44750,3583
20240612,131900,35880117900,44800,44650,44800,44600,4997
20240612,131800,35656688250,44600,44600,44650,44550,2242
20240612,131700,35556666500,44600,44650,44650,44550,1355
20240612,131600,35496240800,44650,44550,44650,44550,2074
20240612,131500,35403710450,44550,44550,44600,44550,1142
20240612,131400,35352821300,44600,44600,44650,44500,1551
20240612,131300,35283682050,44550,44600,44600,44550,1344
20240612,131200,35223762550,44550,44500,44600,44500,747
20240612,131100,35190473600,44500,44500,44550,44500,1688
20240612,131000,35115305600,44500,44500,44550,44450,1101
20240612,130900,35066311900,44500,44500,44550,44450,2053
20240612,130800,34974947650,44450,44450,44500,44450,717
20240612,130700,34943044400,44500,44400,44500,44300,2416
20240612,130600,34835683450,44500,44450,44550,44400,3856
20240612,130500,34664161900,44400,44150,44400,44100,7214
20240612,130400,34344313100,44150,44250,44250,44100,3439
20240612,130300,34192457850,44200,44350,44350,44200,5303
20240612,130200,33957873500,44300,44300,44350,44250,1551
20240612,130100,33889193300,44300,44450,44450,44300,856
20240612,130000,33851207150,44400,44500,44550,44300,462
20240612,125900,33830708050,44500,44500,44500,44200,3990
20240612,125800,33653741350,44500,44200,44500,44150,1221
20240612,125700,33599632200,44200,44500,44600,44200,5765
20240612,125600,33343337750,44500,44550,44650,44400,2526
20240612,125500,33231033950,44650,44450,44800,44450,5204
20240612,125400,32998550000,44450,44850,44900,44350,17360
20240612,125300,32224716750,44850,44800,44900,44800,6114
20240612,125200,31950559100,44850,44700,44850,44700,12424
20240612,125100,31394247650,44700,44450,44700,44400,18723
20240612,125000,30561310150,44450,44350,44450,44350,6671
20240612,124900,30265125450,44400,44350,44400,44300,1767
20240612,124800,30186724550,44300,44350,44350,44300,4408
20240612,124700,29991275650,44350,44200,44350,44150,8987
20240612,124600,29593567500,44100,44150,44200,44100,1575
20240612,124500,29524012150,44150,44100,44150,44050,1822
20240612,124400,29443657650,44100,44100,44150,44050,1627
20240612,124300,29371899800,44100,44100,44100,44050,2073
20240612,124200,29280495350,44100,44000,44100,44000,2505
20240612,124100,29170220600,43950,43800,44000,43750,2103
20240612,124000,29077875350,43750,43750,43800,43650,204
20240612,123900,29068953100,43850,43850,43850,43600,1051
20240612,123800,29023025450,43850,43900,43950,43600,9609
20240612,123700,28602522750,43900,43950,43950,43800,2029
20240612,123600,28513494050,43950,44000,44000,43900,1814
20240612,123500,28433835550,43950,43950,44000,43900,1104
20240612,123400,28385295200,44050,43950,44100,43900,1241
20240612,123300,28330708900,43900,44200,44200,43900,4831
20240612,123200,28117849050,44200,44200,44200,44100,1781
20240612,123100,28039151150,44200,44150,44200,44100,2031
20240612,123000,27949452350,44100,44150,44200,44050,1293
20240612,122900,27892418750,44200,44000,44200,43950,21986
20240612,122800,26924011550,44000,43900,44000,43900,12321
20240612,122700,26382474850,43900,43850,43950,43800,8939
20240612,122600,25990087800,43850,43850,43900,43800,1058
20240612,122500,25943685400,43850,43700,43850,43650,10262
20240612,122400,25494192800,43700,43700,43700,43650,361
20240612,122300,25478422050,43650,43600,43650,43600,1115
20240612,122200,25429787750,43600,43550,43600,43550,452
20240612,122100,25410095350,43550,43500,43550,43450,825
20240612,122000,25374198850,43500,43450,43500,43450,295
20240612,121900,25361380300,43450,43350,43450,43350,743
20240612,121800,25329143850,43350,43350,43450,43300,770
20240612,121700,25295753100,43300,43450,43450,43300,1364
20240612,121600,25236587850,43450,43400,43450,43400,694
20240612,121500,25206435700,43400,43400,43450,43350,509
20240612,121400,25184346800,43400,43450,43450,43400,379
20240612,121300,25167885650,43500,43500,43500,43450,579
20240612,121200,25142710100,43550,43550,43600,43450,1391
20240612,121100,25082163100,43550,43500,43550,43400,679
20240612,121000,25052622700,43500,43450,43500,43400,530
20240612,120900,25029608450,43400,43400,43400,43350,325
20240612,120800,25015507500,43400,43200,43400,43150,751
20240612,120700,24983018850,43200,43200,43350,43150,1947
20240612,120600,24898899650,43200,43450,43500,43200,2274
20240612,120500,24800279950,43500,43400,43550,43350,651
20240612,120400,24772016850,43350,43650,43650,43350,1058
20240612,120300,24726016250,43700,43650,43700,43600,486
20240612,120200,24704801600,43650,43700,43700,43650,301
20240612,120100,24691654500,43700,43600,43700,43500,1072
20240612,120000,24644885150,43600,43650,43700,43600,1358
20240612,115900,24585630150,43700,43650,43700,43600,745
20240612,115800,24553118000,43650,43650,43700,43550,1670
20240612,115700,24480278400,43650,43500,43650,43500,2417
20240612,115600,24375019950,43500,43400,43550,43400,534
20240612,115500,24351788700,43400,43500,43550,43400,745
20240612,115400,24319376500,43550,43350,43550,43350,1204
20240612,115300,24267055150,43400,43450,43450,43300,1991
20240612,115200,24180741650,43450,43450,43500,43300,1632
20240612,115100,24109966300,43500,43600,43600,43350,2038
20240612,115000,24021336300,43600,43650,43650,43450,1330
20240612,114900,23963367550,43600,43700,43800,43600,3559
20240612,114800,23807851650,43700,43700,43750,43650,635
20240612,114700,23780105800,43700,43750,43750,43700,886
20240612,114600,23741358800,43750,43800,43800,43750,997
20240612,114500,23697724050,43800,43800,43850,43750,876
20240612,114400,23659336900,43800,43800,43800,43750,865
20240612,114300,23621453250,43800,43700,43800,43700,2132
20240612,114200,23528100400,43700,43600,43750,43600,5580
20240612,114100,23284292500,43600,43450,43600,43400,978
20240612,114000,23241758050,43500,43600,43600,43500,2892
20240612,113900,23115762900,43600,43500,43600,43350,766
20240612,113800,23082440750,43450,43650,43650,43450,1145
20240612,113700,23032568000,43650,43650,43650,43600,159
20240612,113600,23025630250,43550,43550,43600,43500,925
20240612,113500,22985311950,43600,43600,43650,43550,1566
20240612,113400,22917023600,43600,43350,43600,43300,3542
20240612,113300,22763275400,43350,43350,43350,43250,1451
20240612,113200,22700434000,43350,43500,43500,43300,2665
20240612,113100,22584784950,43650,43800,43800,43500,3624
20240612,113000,22426590600,43750,43650,43800,43600,3245
20240612,112900,22284790850,43650,43600,43700,43550,1019
20240612,112800,22240350850,43600,43300,43600,43300,2246
20240612,112700,22142763550,43350,43500,43500,43200,3526
20240612,112600,21990048300,43500,43700,43750,43450,5699
20240612,112500,21741343000,43750,43750,43750,43650,5474
20240612,112400,21502029850,43750,43700,43750,43650,8966
20240612,112300,21110215950,43700,43600,43700,43550,4195
20240612,112200,20927085950,43600,43500,43600,43450,5123
20240612,112100,20703949050,43500,43450,43500,43450,7476
20240612,112000,20378761850,43450,43400,43500,43350,8646
20240612,111900,20003210350,43350,43350,43400,43300,2797
20240612,111800,19881898450,43350,43250,43400,43200,4693
20240612,111700,19678641950,43250,43150,43300,43100,10545
20240612,111600,19223089750,43100,43100,43150,43050,2403
20240612,111500,19119526300,43100,43100,43100,43050,1052
20240612,111400,19074217400,43100,42950,43100,42950,1678
20240612,111300,19001927950,42950,43000,43100,42950,2167
20240612,111200,18908741750,43000,43050,43050,42500,1236
20240612,111100,18855868450,43050,42600,43100,42550,8741
20240612,111000,18480394100,42600,42750,42850,42500,8553
20240612,110900,18116480000,42700,42900,42900,42650,1630
20240612,110800,18046838900,42800,42900,42900,42800,1351
20240612,110700,17988952500,42900,42800,42900,42800,1014
20240612,110600,17945499250,42800,42700,42850,42700,398
20240612,110500,17928451950,42700,42900,42900,42700,1716
20240612,110400,17855053550,42900,42950,42950,42850,2309
20240612,110300,17755916600,42950,42950,43000,42900,1576
20240612,110200,17688249300,43000,43000,43050,42950,1812
20240612,110100,17610331350,43000,43150,43150,43000,4953
20240612,110000,17397010250,43150,43150,43200,43100,3359
20240612,105900,17252019000,43150,43100,43150,43050,3659
20240612,105800,17094210450,43100,43100,43100,43050,2169
20240612,105700,17000732650,43100,42950,43150,42950,21339
20240612,105600,16082639100,43000,42950,43000,42900,4877
20240612,105500,15873204550,42950,42850,42950,42850,1345
20240612,105400,15815499550,42850,42900,42950,42800,3855
20240612,105300,15650156350,42950,42950,43000,42900,1549
20240612,105200,15583620800,43000,42900,43000,42900,15026
20240612,105100,14937889900,42900,42900,42950,42850,4837
20240612,105000,14730271600,42850,42800,42950,42750,5983
20240612,104900,14473689950,42750,42550,42850,42550,3265
20240612,104800,14334136450,42550,42750,42800,42550,6709
20240612,104700,14047877600,42750,42900,42900,42750,788
20240612,104600,14014141200,42900,42750,42900,42700,4380
20240612,104500,13826588200,42700,42650,42950,42650,13376
20240612,104400,13253649700,42600,42700,42700,42600,1425
20240612,104300,13192876900,42650,42700,42700,42600,2243
20240612,104200,13097176650,42700,42600,42700,42500,2077
20240612,104100,13008667400,42550,42500,42550,42450,3052
20240612,104000,12878949000,42500,42400,42500,42350,2064
20240612,103900,12791349000,42350,42400,42400,42350,955
20240612,103800,12750872050,42350,42350,42400,42300,550
20240612,103700,12727589250,42250,42100,42350,42050,2015
20240612,103600,12642397800,42150,42200,42200,42100,1768
20240612,103500,12567870650,42200,42350,42350,42200,1522
20240612,103400,12503576500,42300,42350,42350,42250,2257
20240612,103300,12408111100,42350,42650,42700,42250,5935
20240612,103200,12155571750,42650,42700,42750,42450,5728
20240612,103100,11911272150,42750,42650,42850,42650,7997
20240612,103000,11569327750,42650,42600,42700,42550,4704
20240612,102900,11368790550,42600,42450,42600,42400,9624
20240612,102800,10959501100,42450,42350,42500,42350,6466
20240612,102700,10685181600,42400,42250,42400,42200,11418
20240612,102600,10202043450,42200,42200,42250,42200,391
20240612,102500,10185533200,42200,42200,42250,42150,311
20240612,102400,10172411850,42200,42200,42250,42200,2150
20240612,102300,10081612850,42250,42250,42250,42200,1085
20240612,102200,10035780350,42250,42150,42250,42100,3301
20240612,102100,9896605450,42150,42100,42150,42100,502
20240612,102000,9875467900,42100,42050,42150,42050,834
20240612,101900,9840365500,42050,42000,42050,41950,2607
20240612,101800,9730854950,42000,42250,42250,42000,2966
20240612,101700,9605782600,42200,42150,42250,42100,2814
20240612,101600,9487010100,42150,42000,42200,42000,5374
20240612,101500,9260810450,42000,42050,42050,42000,1135
20240612,101400,9213105100,42050,42000,42050,41950,2761
20240612,101300,9097222600,42050,42100,42100,41950,629
20240612,101200,9070809900,42050,42050,42150,42000,5623
20240612,101100,8834515200,42050,42000,42150,42000,1950
20240612,101000,8752547450,42050,42100,42200,42050,1206
20240612,100900,8701795000,42100,42250,42300,42100,2575
20240612,100800,8593059950,42250,42300,42300,42250,1274
20240612,100700,8539224400,42300,42400,42400,42200,3245
20240612,100600,8401995150,42400,42250,42400,42150,14099
20240612,100500,7805226800,42250,42100,42250,41900,5571
20240612,100400,7570512550,42150,41850,42200,41850,10963
20240612,100300,7109806900,41850,41850,41850,41850,491
20240612,100200,7089258550,41850,41800,41850,41800,688
20240612,100100,7060482100,41800,41750,41850,41700,1693
20240612,100000,6989715950,41750,41900,41950,41750,415
20240612,095900,6972342250,41900,41700,42000,41700,5429
20240612,095800,6744624450,41700,41600,41700,41500,2416
20240612,095700,6644037850,41600,41750,41800,41600,1479
20240612,095600,6582406300,41850,41800,41900,41750,1740
20240612,095500,6509582550,41750,41600,41800,41600,759
20240612,095400,6477928350,41600,41550,41650,41500,1441
20240612,095300,6418012000,41550,41450,41550,41400,1958
20240612,095200,6336776100,41450,41400,41500,41400,457
20240612,095100,6317831700,41450,41500,41500,41400,766
20240612,095000,6286077300,41500,41400,41550,41300,1567
20240612,094900,6221126700,41400,41300,41400,41300,437
20240612,094800,6203067450,41300,41300,41450,41250,1176
20240612,094700,6154480300,41300,41200,41300,41200,964
20240612,094600,6114703300,41250,41100,41250,41050,666
20240612,094500,6087306400,41050,40700,41100,40700,1868
20240612,094400,6010794200,40700,40750,40750,40600,1749
20240612,094300,5939646000,40750,40700,40850,40550,1385
20240612,094200,5883322000,40700,40650,40700,40550,512
20240612,094100,5862521850,40650,40700,40700,40500,1648
20240612,094000,5795641550,40700,40850,40900,40700,1149
20240612,093900,5748759800,40850,40400,41100,40400,1717
20240612,093800,5678815350,40400,40400,40500,40300,1525
20240612,093700,5617209350,40400,40500,40600,40300,8744
20240612,093600,5263729400,40500,40900,40900,40500,9056
20240612,093500,4895501850,40900,40900,40950,40850,1630
20240612,093400,4828873250,40850,41200,41200,40850,1797
20240612,093300,4755090100,41200,41300,41500,41200,2017
20240612,093200,4671874950,41300,41150,41350,41150,63
20240612,093100,4669272350,41150,41400,41400,41100,3961
20240612,093000,4506100550,41400,41450,41600,41400,1826
20240612,092900,4430441550,41450,41550,41600,41450,1438
20240612,092800,4370745150,41550,41700,41700,41500,6212
20240612,092700,4112258900,41700,41950,41950,41650,13706
20240612,092600,3540531950,41950,42000,42000,41850,1958
20240612,092500,3458435700,42000,42000,42050,41900,3584
20240612,092400,3308054400,42050,42000,42250,42000,7523
20240612,092300,2991045150,42100,41900,42150,41900,6966
20240612,092200,2698126600,41950,41700,42000,41650,5235
20240612,092100,2478921400,41800,41450,41800,41400,1648
20240612,092000,2410342800,41500,41500,41500,41450,531
20240612,091900,2388316300,41500,41450,41550,41450,597
20240612,091800,2363547000,41450,41600,41600,41450,1792
20240612,091700,2289122000,41600,41750,41800,41550,3481
20240612,091600,2143893400,41750,41550,41800,41550,2806
20240612,091500,2027002400,41500,41500,41550,41300,4813
20240612,091400,1827967300,41500,41350,41500,41350,1871
20240612,091300,1750412850,41350,41200,41350,41100,408
20240612,091200,1733572800,41250,41000,41250,41000,1572
20240612,091100,1668812550,41200,40600,41200,40550,3466
20240612,091000,1527564150,40600,40650,40650,40550,2375
20240612,090900,1431175350,40600,40550,40750,40550,1554
20240612,090800,1368072000,40600,40600,40750,40550,2279
20240612,090700,1275469750,40600,40650,40750,40600,2735
20240612,090600,1164293550,40650,40700,40700,40600,2851
20240612,090500,1048357250,40650,40750,40800,40650,3813
20240612,090400,893207050,40750,41000,41000,40750,1538
20240612,090300,830355750,41000,40800,41050,40800,2540
20240612,090200,726443150,40850,40950,41000,40500,5575
20240612,090100,498859650,40900,41550,41550,40900,5302
20240612,090000,280986650,41550,41500,41750,41200,6574