KissMeData/042660/min/candle-20240625.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240625,192700,79013809600,31700,31700,31700,31700,24540
20240625,192600,79013809600,31700,31700,31700,31700,0
20240625,192500,79013809600,31700,31700,31700,31700,0
20240625,192400,79013809600,31700,31700,31700,31700,0
20240625,192300,79013809600,31700,31700,31700,31700,0
20240625,192200,79013809600,31700,31700,31700,31700,0
20240625,192100,79013809600,31700,31700,31700,31700,0
20240625,192000,79013809600,31700,31700,31700,31700,0
20240625,191900,79013809600,31700,31700,31700,31700,0
20240625,191800,79013809600,31700,31700,31700,31700,0
20240625,191700,79013809600,31700,31700,31700,31700,0
20240625,191600,79013809600,31700,31700,31700,31700,0
20240625,191500,79013809600,31700,31700,31700,31700,0
20240625,191400,79013809600,31700,31700,31700,31700,0
20240625,191300,79013809600,31700,31700,31700,31700,0
20240625,191200,79013809600,31700,31700,31700,31700,0
20240625,191100,79013809600,31700,31700,31700,31700,0
20240625,191000,79013809600,31700,31700,31700,31700,0
20240625,190900,79013809600,31700,31700,31700,31700,0
20240625,190800,79013809600,31700,31700,31700,31700,0
20240625,190700,79013809600,31700,31700,31700,31700,0
20240625,190600,79013809600,31700,31700,31700,31700,0
20240625,190500,79013809600,31700,31700,31700,31700,0
20240625,190400,79013809600,31700,31700,31700,31700,0
20240625,190300,79013809600,31700,31700,31700,31700,0
20240625,190200,79013809600,31700,31700,31700,31700,0
20240625,190100,79013809600,31700,31700,31700,31700,0
20240625,190000,79013809600,31700,31700,31700,31700,0
20240625,185900,79013809600,31700,31700,31700,31700,0
20240625,185800,79013809600,31700,31700,31700,31700,0
20240625,185700,79013809600,31700,31700,31700,31700,24540
20240625,185600,79013809600,31700,31700,31700,31700,0
20240625,185500,79013809600,31700,31700,31700,31700,0
20240625,185400,79013809600,31700,31700,31700,31700,0
20240625,185300,79013809600,31700,31700,31700,31700,0
20240625,185200,79013809600,31700,31700,31700,31700,0
20240625,185100,79013809600,31700,31700,31700,31700,0
20240625,185000,79013809600,31700,31700,31700,31700,0
20240625,184900,79013809600,31700,31700,31700,31700,0
20240625,184800,79013809600,31700,31700,31700,31700,0
20240625,184700,79013809600,31700,31700,31700,31700,0
20240625,184600,79013809600,31700,31700,31700,31700,0
20240625,184500,79013809600,31700,31700,31700,31700,0
20240625,184400,79013809600,31700,31700,31700,31700,0
20240625,184300,79013809600,31700,31700,31700,31700,0
20240625,184200,79013809600,31700,31700,31700,31700,0
20240625,184100,79013809600,31700,31700,31700,31700,0
20240625,184000,79013809600,31700,31700,31700,31700,0
20240625,183900,79013809600,31700,31700,31700,31700,0
20240625,183800,79013809600,31700,31700,31700,31700,0
20240625,183700,79013809600,31700,31700,31700,31700,0
20240625,183600,79013809600,31700,31700,31700,31700,0
20240625,183500,79013809600,31700,31700,31700,31700,0
20240625,183400,79013809600,31700,31700,31700,31700,0
20240625,183300,79013809600,31700,31700,31700,31700,0
20240625,183200,79013809600,31700,31700,31700,31700,0
20240625,183100,79013809600,31700,31700,31700,31700,0
20240625,183000,79013809600,31700,31700,31700,31700,0
20240625,182900,79013809600,31700,31700,31700,31700,0
20240625,182800,79013809600,31700,31700,31700,31700,0
20240625,182700,79013809600,31700,31700,31700,31700,24540
20240625,182600,79013809600,31700,31700,31700,31700,0
20240625,182500,79013809600,31700,31700,31700,31700,0
20240625,182400,79013809600,31700,31700,31700,31700,0
20240625,182300,79013809600,31700,31700,31700,31700,0
20240625,182200,79013809600,31700,31700,31700,31700,0
20240625,182100,79013809600,31700,31700,31700,31700,0
20240625,182000,79013809600,31700,31700,31700,31700,0
20240625,181900,79013809600,31700,31700,31700,31700,0
20240625,181800,79013809600,31700,31700,31700,31700,0
20240625,181700,79013809600,31700,31700,31700,31700,0
20240625,181600,79013809600,31700,31700,31700,31700,0
20240625,181500,79013809600,31700,31700,31700,31700,0
20240625,181400,79013809600,31700,31700,31700,31700,0
20240625,181300,79013809600,31700,31700,31700,31700,0
20240625,181200,79013809600,31700,31700,31700,31700,0
20240625,181100,79013809600,31700,31700,31700,31700,0
20240625,181000,79013809600,31700,31700,31700,31700,0
20240625,180900,79013809600,31700,31700,31700,31700,0
20240625,180800,79013809600,31700,31700,31700,31700,0
20240625,180700,79013809600,31700,31700,31700,31700,0
20240625,180600,79013809600,31700,31700,31700,31700,0
20240625,180500,79013809600,31700,31700,31700,31700,0
20240625,180400,79013809600,31700,31700,31700,31700,0
20240625,180300,79013809600,31700,31700,31700,31700,0
20240625,180200,79013809600,31700,31700,31700,31700,0
20240625,180100,79013809600,31700,31700,31700,31700,0
20240625,180000,79013809600,31700,31700,31700,31700,0
20240625,175900,79013809600,31700,31700,31700,31700,0
20240625,175800,79013809600,31700,31700,31700,31700,0
20240625,175700,79013809600,31700,31700,31700,31700,24540
20240625,175600,79013809600,31700,31700,31700,31700,0
20240625,175500,79013809600,31700,31700,31700,31700,0
20240625,175400,79013809600,31700,31700,31700,31700,0
20240625,175300,79013809600,31700,31700,31700,31700,0
20240625,175200,79013809600,31700,31700,31700,31700,0
20240625,175100,79013809600,31700,31700,31700,31700,0
20240625,175000,79013809600,31700,31700,31700,31700,0
20240625,174900,79013809600,31700,31700,31700,31700,0
20240625,174800,79013809600,31700,31700,31700,31700,0
20240625,174700,79013809600,31700,31700,31700,31700,0
20240625,174600,79013809600,31700,31700,31700,31700,0
20240625,174500,79013809600,31700,31700,31700,31700,0
20240625,174400,79013809600,31700,31700,31700,31700,0
20240625,174300,79013809600,31700,31700,31700,31700,0
20240625,174200,79013809600,31700,31700,31700,31700,0
20240625,174100,79013809600,31700,31700,31700,31700,0
20240625,174000,79013809600,31700,31700,31700,31700,0
20240625,173900,79013809600,31700,31700,31700,31700,0
20240625,173800,79013809600,31700,31700,31700,31700,0
20240625,173700,79013809600,31700,31700,31700,31700,0
20240625,173600,79013809600,31700,31700,31700,31700,0
20240625,173500,79013809600,31700,31700,31700,31700,0
20240625,173400,79013809600,31700,31700,31700,31700,0
20240625,173300,79013809600,31700,31700,31700,31700,0
20240625,173200,79013809600,31700,31700,31700,31700,0
20240625,173100,79013809600,31700,31700,31700,31700,0
20240625,173000,79013809600,31700,31700,31700,31700,0
20240625,172900,79013809600,31700,31700,31700,31700,0
20240625,172800,79013809600,31700,31700,31700,31700,0
20240625,172700,79013809600,31700,31700,31700,31700,24540
20240625,172600,79013809600,31700,31700,31700,31700,0
20240625,172500,79013809600,31700,31700,31700,31700,0
20240625,172400,79013809600,31700,31700,31700,31700,0
20240625,172300,79013809600,31700,31700,31700,31700,0
20240625,172200,79013809600,31700,31700,31700,31700,0
20240625,172100,79013809600,31700,31700,31700,31700,0
20240625,172000,79013809600,31700,31700,31700,31700,0
20240625,171900,79013809600,31700,31700,31700,31700,0
20240625,171800,79013809600,31700,31700,31700,31700,0
20240625,171700,79013809600,31700,31700,31700,31700,0
20240625,171600,79013809600,31700,31700,31700,31700,0
20240625,171500,79013809600,31700,31700,31700,31700,0
20240625,171400,79013809600,31700,31700,31700,31700,0
20240625,171300,79013809600,31700,31700,31700,31700,0
20240625,171200,79013809600,31700,31700,31700,31700,0
20240625,171100,79013809600,31700,31700,31700,31700,0
20240625,171000,79013809600,31700,31700,31700,31700,0
20240625,170900,79013809600,31700,31700,31700,31700,0
20240625,170800,79013809600,31700,31700,31700,31700,0
20240625,170700,79013809600,31700,31700,31700,31700,0
20240625,170600,79013809600,31700,31700,31700,31700,0
20240625,170500,79013809600,31700,31700,31700,31700,0
20240625,170400,79013809600,31700,31700,31700,31700,0
20240625,170300,79013809600,31700,31700,31700,31700,0
20240625,170200,79013809600,31700,31700,31700,31700,0
20240625,170100,79013809600,31700,31700,31700,31700,0
20240625,170000,79013809600,31700,31700,31700,31700,0
20240625,165900,79013809600,31700,31700,31700,31700,0
20240625,165800,79013809600,31700,31700,31700,31700,0
20240625,165700,79013809600,31700,31700,31700,31700,24540
20240625,165600,79013809600,31700,31700,31700,31700,0
20240625,165500,79013809600,31700,31700,31700,31700,0
20240625,165400,79013809600,31700,31700,31700,31700,0
20240625,165300,79013809600,31700,31700,31700,31700,0
20240625,165200,79013809600,31700,31700,31700,31700,0
20240625,165100,79013809600,31700,31700,31700,31700,0
20240625,165000,79013809600,31700,31700,31700,31700,0
20240625,164900,79013809600,31700,31700,31700,31700,0
20240625,164800,79013809600,31700,31700,31700,31700,0
20240625,164700,79013809600,31700,31700,31700,31700,0
20240625,164600,79013809600,31700,31700,31700,31700,0
20240625,164500,79013809600,31700,31700,31700,31700,0
20240625,164400,79013809600,31700,31700,31700,31700,0
20240625,164300,79013809600,31700,31700,31700,31700,0
20240625,164200,79013809600,31700,31700,31700,31700,0
20240625,164100,79013809600,31700,31700,31700,31700,0
20240625,164000,79013809600,31700,31700,31700,31700,0
20240625,163900,79013809600,31700,31700,31700,31700,0
20240625,163800,79013809600,31700,31700,31700,31700,0
20240625,163700,79013809600,31700,31700,31700,31700,0
20240625,163600,79013809600,31700,31700,31700,31700,0
20240625,163500,79013809600,31700,31700,31700,31700,0
20240625,163400,79013809600,31700,31700,31700,31700,0
20240625,163300,79013809600,31700,31700,31700,31700,0
20240625,163200,79013809600,31700,31700,31700,31700,0
20240625,163100,79013809600,31700,31700,31700,31700,0
20240625,163000,79013809600,31700,31700,31700,31700,0
20240625,162900,79013809600,31700,31700,31700,31700,0
20240625,162800,79013809600,31700,31700,31700,31700,0
20240625,162700,79013809600,31700,31700,31700,31700,24540
20240625,162600,79013809600,31700,31700,31700,31700,0
20240625,162500,79013809600,31700,31700,31700,31700,0
20240625,162400,79013809600,31700,31700,31700,31700,0
20240625,162300,79013809600,31700,31700,31700,31700,0
20240625,162200,79013809600,31700,31700,31700,31700,0
20240625,162100,79013809600,31700,31700,31700,31700,0
20240625,162000,79013809600,31700,31700,31700,31700,0
20240625,161900,79013809600,31700,31700,31700,31700,0
20240625,161800,79013809600,31700,31700,31700,31700,0
20240625,161700,79013809600,31700,31700,31700,31700,0
20240625,161600,79013809600,31700,31700,31700,31700,0
20240625,161500,79013809600,31700,31700,31700,31700,0
20240625,161400,79013809600,31700,31700,31700,31700,0
20240625,161300,79013809600,31700,31700,31700,31700,0
20240625,161200,79013809600,31700,31700,31700,31700,0
20240625,161100,79013809600,31700,31700,31700,31700,0
20240625,161000,79013809600,31700,31700,31700,31700,0
20240625,160900,79013809600,31700,31700,31700,31700,0
20240625,160800,79013809600,31700,31700,31700,31700,0
20240625,160700,79013809600,31700,31700,31700,31700,0
20240625,160600,79013809600,31700,31700,31700,31700,0
20240625,160500,79013809600,31700,31700,31700,31700,0
20240625,160400,79013809600,31700,31700,31700,31700,0
20240625,160300,79013809600,31700,31700,31700,31700,0
20240625,160200,79013809600,31700,31700,31700,31700,0
20240625,160100,79013809600,31700,31700,31700,31700,0
20240625,160000,79013809600,31700,31700,31700,31700,0
20240625,155900,79013809600,31700,31700,31700,31700,0
20240625,155800,79013809600,31700,31700,31700,31700,0
20240625,155700,79013809600,31700,31700,31700,31700,24540
20240625,155600,79013809600,31700,31700,31700,31700,0
20240625,155500,79013809600,31700,31700,31700,31700,0
20240625,155400,79013809600,31700,31700,31700,31700,0
20240625,155300,79013809600,31700,31700,31700,31700,0
20240625,155200,79013809600,31700,31700,31700,31700,0
20240625,155100,79013809600,31700,31700,31700,31700,0
20240625,155000,79013809600,31700,31700,31700,31700,0
20240625,154900,79013809600,31700,31700,31700,31700,0
20240625,154800,79013809600,31700,31700,31700,31700,0
20240625,154700,79013809600,31700,31700,31700,31700,0
20240625,154600,79013809600,31700,31700,31700,31700,0
20240625,154500,79013809600,31700,31700,31700,31700,0
20240625,154400,79013809600,31700,31700,31700,31700,0
20240625,154300,79013809600,31700,31700,31700,31700,0
20240625,154200,79013809600,31700,31700,31700,31700,0
20240625,154100,79013809600,31700,31700,31700,31700,0
20240625,154000,79013809600,31700,31700,31700,31700,0
20240625,153900,79013809600,31700,31700,31700,31700,0
20240625,153800,79013809600,31700,31700,31700,31700,0
20240625,153700,79013809600,31700,31700,31700,31700,0
20240625,153600,79013809600,31700,31700,31700,31700,0
20240625,153500,79013809600,31700,31700,31700,31700,0
20240625,153400,79013809600,31700,31700,31700,31700,0
20240625,153300,79013809600,31700,31700,31700,31700,0
20240625,153200,79013809600,31700,31700,31700,31700,0
20240625,153100,79013809600,31700,31700,31700,31700,0
20240625,153000,79013809600,31700,31700,31700,31700,24540
20240625,152900,78235891600,31750,31750,31750,31750,0
20240625,152800,78235891600,31750,31750,31750,31750,0
20240625,152700,78235891600,31750,31750,31750,31750,0
20240625,152600,78235891600,31750,31750,31750,31750,0
20240625,152500,78235891600,31750,31750,31750,31750,0
20240625,152400,78235891600,31750,31750,31750,31750,0
20240625,152300,78235891600,31750,31750,31750,31750,0
20240625,152200,78235891600,31750,31750,31750,31750,0
20240625,152100,78235891600,31750,31750,31750,31750,0
20240625,152000,78235891600,31750,31750,31750,31750,0
20240625,151900,78235891600,31750,31700,31750,31650,8023
20240625,151800,77981588550,31650,31700,31700,31650,6123
20240625,151700,77787637300,31700,31700,31700,31650,1831
20240625,151600,77729677600,31650,31700,31750,31650,6004
20240625,151500,77539409350,31700,31650,31800,31650,4809
20240625,151400,77386951900,31650,31700,31700,31650,6854
20240625,151300,77169845300,31700,31750,31750,31700,6869
20240625,151200,76952062150,31750,31700,31800,31700,5477
20240625,151100,76778209400,31700,31750,31750,31700,3097
20240625,151000,76680017400,31700,31750,31750,31650,3243
20240625,150900,76577184900,31700,31650,31750,31650,10805
20240625,150800,76235032350,31650,31750,31750,31650,7858
20240625,150700,75986186100,31750,31750,31750,31700,12317
20240625,150600,75595731750,31700,31800,31800,31700,6259
20240625,150500,75397179050,31750,31750,31800,31700,3836
20240625,150400,75275403000,31750,31750,31750,31700,2451
20240625,150300,75197682850,31700,31800,31800,31700,4591
20240625,150200,75051950600,31750,31750,31800,31750,2020
20240625,150100,74987762350,31750,31700,31800,31700,4295
20240625,150000,74851420900,31700,31750,31750,31700,3173
20240625,145900,74750760050,31750,31700,31750,31700,5294
20240625,145800,74582765000,31700,31700,31750,31700,3274
20240625,145700,74478944850,31700,31750,31750,31700,4887
20240625,145600,74324008250,31700,31800,31800,31700,8060
20240625,145500,74068086750,31750,31850,31850,31750,6964
20240625,145400,73846647950,31850,31850,31850,31800,2554
20240625,145300,73765413450,31800,31900,31950,31800,5482
20240625,145200,73590816850,31900,31900,31950,31850,2541
20240625,145100,73509821800,31900,31800,31900,31750,6516
20240625,145000,73302479900,31800,31750,31800,31700,5026
20240625,144900,73142894200,31750,31800,31800,31750,11910
20240625,144800,72764740300,31800,31750,31850,31750,8040
20240625,144700,72509397050,31800,31800,31850,31750,14834
20240625,144600,72037661800,31800,31900,31900,31800,9684
20240625,144500,71729691850,31850,31900,31900,31800,5735
20240625,144400,71547035000,31850,31850,31900,31850,6093
20240625,144300,71352960800,31850,31850,31900,31850,1461
20240625,144200,71306418350,31850,31850,31900,31850,1546
20240625,144100,71257168800,31900,31900,31900,31850,1188
20240625,144000,71219312650,31900,31850,31900,31850,1909
20240625,143900,71158486900,31900,31900,31900,31850,3032
20240625,143800,71061812900,31900,31900,31900,31850,2678
20240625,143700,70976418950,31900,31850,31900,31850,2807
20240625,143600,70886989250,31850,31850,31900,31850,3513
20240625,143500,70775049450,31900,31900,31950,31850,18799
20240625,143400,70175733000,31950,31950,31950,31900,1342
20240625,143300,70132898900,31950,31900,31950,31900,3527
20240625,143200,70020373300,31900,31950,32000,31900,2564
20240625,143100,69938471300,31900,31950,32000,31900,5315
20240625,143000,69768663450,31950,31900,31950,31900,1243
20240625,142900,69728977600,31900,31900,32000,31900,1749
20240625,142800,69673157400,31950,31900,32000,31900,4519
20240625,142700,69528816200,31950,31950,31950,31900,1787
20240625,142600,69471789950,31900,31900,31950,31900,1994
20240625,142500,69408162100,31900,31950,31950,31900,2362
20240625,142400,69332782500,31950,31900,31950,31900,3627
20240625,142300,69217063150,31900,31900,31950,31900,2572
20240625,142200,69134991200,31950,31950,31950,31900,913
20240625,142100,69105859950,31900,31900,31950,31900,1431
20240625,142000,69060187100,31950,31900,31950,31900,3420
20240625,141900,68951055750,31900,31950,31950,31900,1749
20240625,141800,68895234900,31900,31950,32000,31900,3279
20240625,141700,68790470300,32000,31900,32000,31900,876
20240625,141600,68762469850,31900,31900,32000,31900,5942
20240625,141500,68572757150,31950,31900,31950,31900,7344
20240625,141400,68338433050,31950,31900,31950,31900,6116
20240625,141300,68143308400,31950,32000,32000,31900,4701
20240625,141200,67993098150,32000,31950,32000,31950,6469
20240625,141100,67786395100,32000,32000,32000,31950,1859
20240625,141000,67726960250,31950,31950,32000,31950,1433
20240625,140900,67681156400,31950,32000,32000,31950,1219
20240625,140800,67642193550,31950,32050,32050,31950,5272
20240625,140700,67473502250,32000,32050,32050,32000,1067
20240625,140600,67439340200,32050,32050,32050,32000,967
20240625,140500,67408389550,32050,32000,32050,31950,2554
20240625,140400,67326672000,31950,32000,32000,31950,898
20240625,140300,67297974650,32000,31950,32000,31950,3362
20240625,140200,67190527200,31950,32000,32000,31950,1474
20240625,140100,67143404350,31950,32000,32000,31950,7849
20240625,140000,66892618400,31950,32000,32000,31950,1466
20240625,135900,66845763700,32000,31950,32000,31950,970
20240625,135800,66814757750,32000,31950,32000,31950,1176
20240625,135700,66777172850,31950,32000,32000,31950,1566
20240625,135600,66727091850,32000,32000,32000,31950,1788
20240625,135500,66669945000,31950,31950,32000,31950,879
20240625,135400,66641854150,31950,32000,32000,31950,1863
20240625,135300,66582300250,32000,31950,32000,31950,1582
20240625,135200,66531742700,31950,32000,32000,31950,1252
20240625,135100,66491736150,31950,31950,32000,31950,1427
20240625,135000,66446128500,31950,31950,32000,31950,909
20240625,134900,66417080200,31950,32000,32000,31950,1345
20240625,134800,66374085100,32000,31950,32000,31950,1008
20240625,134700,66341859250,31950,32000,32050,31950,1960
20240625,134600,66279164950,32000,32000,32050,32000,1247
20240625,134500,66239257700,32000,32050,32050,31950,1193
20240625,134400,66201071100,32050,32050,32050,31950,1641
20240625,134300,66148558750,32000,32050,32050,32000,2378
20240625,134200,66072428750,32000,31950,32050,31950,2049
20240625,134100,66006881700,31950,31950,32000,31950,2191
20240625,134000,65936833900,31950,31950,32000,31950,1448
20240625,133900,65890533550,32000,31950,32000,31950,1996
20240625,133800,65826717200,31950,31950,32000,31950,3825
20240625,133700,65704447150,32000,32000,32000,31950,1278
20240625,133600,65663581350,31950,31950,32000,31950,2595
20240625,133500,65580621400,32000,32000,32000,31950,2299
20240625,133400,65507123800,31950,31900,32000,31900,3354
20240625,133300,65399994150,31950,31950,31950,31900,2917
20240625,133200,65306907900,31950,31950,31950,31900,2173
20240625,133100,65237553400,31950,31900,31950,31900,3127
20240625,133000,65137681500,31900,31950,32000,31900,12106
20240625,132900,64750906050,31950,32000,32000,31950,5400
20240625,132800,64578358950,31950,31950,32000,31950,6379
20240625,132700,64374542200,31950,32000,32000,31950,1061
20240625,132600,64340624100,31950,32000,32000,31950,868
20240625,132500,64312873800,31950,32000,32050,31950,7678
20240625,132400,64067137300,32050,32050,32050,32000,1680
20240625,132300,64013347650,32050,32050,32050,32000,1089
20240625,132200,63978473800,32050,32000,32050,32000,1355
20240625,132100,63935084250,32050,32100,32100,32000,19407
20240625,132000,63313687450,32100,32050,32100,32050,2339
20240625,131900,63238711300,32100,32050,32100,32050,1257
20240625,131800,63198411500,32050,32100,32100,32050,750
20240625,131700,63174364300,32100,32050,32100,32050,1345
20240625,131600,63131216600,32050,32150,32150,32050,6880
20240625,131500,62910340850,32150,32150,32150,32100,4846
20240625,131400,62754777800,32100,32150,32150,32100,1190
20240625,131300,62716539650,32150,32150,32150,32100,2834
20240625,131200,62625460350,32100,32100,32150,32100,1670
20240625,131100,62571810900,32100,32150,32150,32100,792
20240625,131000,62546365650,32150,32100,32150,32100,2196
20240625,130900,62475849700,32150,32100,32150,32100,730
20240625,130800,62452395250,32100,32150,32150,32100,1279
20240625,130700,62411319750,32100,32150,32150,32100,1211
20240625,130600,62372422150,32150,32150,32150,32100,1372
20240625,130500,62328335200,32150,32100,32150,32100,931
20240625,130400,62298425950,32150,32150,32150,32100,1312
20240625,130300,62256285300,32150,32100,32150,32100,2626
20240625,130200,62171875850,32150,32150,32150,32100,537
20240625,130100,62154619650,32100,32100,32150,32100,591
20240625,130000,62135638900,32100,32100,32150,32100,1423
20240625,125900,62089948350,32150,32150,32150,32100,1079
20240625,125800,62055284300,32100,32100,32150,32100,632
20240625,125700,62034981050,32100,32150,32150,32100,1274
20240625,125600,61994070850,32100,32150,32150,32100,1150
20240625,125500,61957109850,32150,32100,32150,32100,814
20240625,125400,61930965050,32150,32100,32150,32100,939
20240625,125300,61900815200,32100,32150,32150,32100,925
20240625,125200,61871111650,32150,32100,32150,32100,835
20240625,125100,61844292300,32150,32150,32150,32100,795
20240625,125000,61818752700,32100,32100,32150,32100,3246
20240625,124900,61714433850,32100,32150,32200,32100,5796
20240625,124800,61528154600,32200,32200,32200,32150,2351
20240625,124700,61452491800,32200,32200,32200,32150,2005
20240625,124600,61387952050,32200,32200,32200,32150,593
20240625,124500,61368862050,32150,32200,32200,32150,1269
20240625,124400,61328048800,32150,32200,32200,32150,494
20240625,124300,61312160950,32200,32200,32200,32150,615
20240625,124200,61292367700,32200,32150,32200,32100,2290
20240625,124100,61218749800,32150,32150,32200,32100,1613
20240625,124000,61166902000,32150,32150,32150,32100,1561
20240625,123900,61116724850,32100,32150,32150,32100,750
20240625,123800,61092629250,32150,32150,32150,32100,1135
20240625,123700,61056147750,32150,32150,32150,32100,3415
20240625,123600,60946451300,32150,32100,32150,32100,751
20240625,123500,60922327250,32100,32150,32150,32100,1350
20240625,123400,60878952600,32150,32150,32150,32100,1518
20240625,123300,60830157300,32100,32100,32150,32100,1611
20240625,123200,60778423500,32100,32100,32150,32100,1811
20240625,123100,60720279650,32150,32100,32150,32050,2365
20240625,123000,60644357500,32100,32100,32100,32050,3684
20240625,122900,60526174900,32050,32100,32100,32050,1608
20240625,122800,60474589050,32050,32050,32100,32050,1419
20240625,122700,60429063400,32100,32100,32100,32050,1192
20240625,122600,60390809000,32100,32050,32100,32000,2330
20240625,122500,60316119350,32050,32000,32050,32000,5685
20240625,122400,60134158700,32000,32000,32000,31950,3311
20240625,122300,60028222850,31950,32000,32000,31950,1033
20240625,122200,59995193500,32000,32000,32000,31950,1038
20240625,122100,59962009450,31950,32000,32000,31950,1841
20240625,122000,59903107500,31950,31950,32000,31950,2133
20240625,121900,59834892750,31950,32000,32000,31950,2831
20240625,121800,59744436000,31950,32000,32000,31950,590
20240625,121700,59725572300,32000,32000,32000,31950,1043
20240625,121600,59692243850,32000,31950,32000,31950,5098
20240625,121500,59529331050,31950,32000,32000,31950,714
20240625,121400,59506511550,31950,32000,32000,31950,995
20240625,121300,59474708050,31950,32000,32000,31950,785
20240625,121200,59449609600,32000,31950,32050,31950,822
20240625,121100,59423320800,31950,32000,32050,31950,2084
20240625,121000,59356654450,32000,31950,32000,31900,7511
20240625,120900,59116800600,31900,31950,31950,31900,3010
20240625,120800,59020714100,31950,31950,31950,31900,2915
20240625,120700,58927707250,31900,31950,32000,31900,11366
20240625,120600,58564623600,31950,32050,32100,31950,60353
20240625,120500,56633370700,32050,32050,32100,32050,4105
20240625,120400,56501794400,32100,32100,32100,32050,4239
20240625,120300,56365919500,32050,32100,32100,32050,1906
20240625,120200,56304804250,32100,32100,32100,32050,1364
20240625,120100,56261069200,32100,32050,32100,32050,970
20240625,120000,56229972350,32100,32050,32100,32050,1157
20240625,115900,56192864800,32100,32050,32100,32050,1986
20240625,115800,56129170050,32050,32150,32200,32050,21694
20240625,115700,55432389200,32200,32150,32200,32150,599
20240625,115600,55413124400,32200,32200,32200,32150,1304
20240625,115500,55371175450,32200,32150,32200,32150,1364
20240625,115400,55327288950,32150,32250,32250,32150,2551
20240625,115300,55245154700,32250,32250,32250,32200,1391
20240625,115200,55200312500,32250,32250,32250,32200,1539
20240625,115100,55150751050,32250,32250,32250,32200,1111
20240625,115000,55114943850,32250,32200,32250,32200,3125
20240625,114900,55014293050,32200,32150,32200,32150,1441
20240625,114800,54967927500,32200,32150,32200,32150,3019
20240625,114700,54870738050,32150,32200,32200,32150,804
20240625,114600,54844866300,32200,32150,32200,32150,2726
20240625,114500,54757172550,32200,32200,32200,32150,1542
20240625,114400,54707562700,32200,32250,32250,32150,2567
20240625,114300,54624921800,32200,32250,32250,32200,1184
20240625,114200,54586771700,32250,32250,32300,32250,797
20240625,114100,54561064700,32250,32300,32300,32250,1328
20240625,114000,54518203250,32300,32300,32300,32250,3058
20240625,113900,54419477750,32250,32150,32250,32150,3915
20240625,113800,54293365200,32200,32200,32200,32150,708
20240625,113700,54270591500,32200,32200,32200,32150,854
20240625,113600,54243122000,32200,32200,32200,32150,1217
20240625,113500,54203979550,32150,32250,32250,32150,9122
20240625,113400,53910323650,32250,32250,32450,32200,7361
20240625,113300,53672159100,32200,32250,32250,32200,1179
20240625,113200,53634179950,32200,32200,32300,32200,4927
20240625,113100,53475178550,32200,32250,32250,32200,5622
20240625,113000,53294111700,32250,32250,32300,32200,6195
20240625,112900,53094370150,32250,32250,32300,32250,1482
20240625,112800,53046535200,32300,32300,32300,32250,770
20240625,112700,53021674100,32250,32300,32300,32250,4734
20240625,112600,52868970650,32300,32300,32300,32250,572
20240625,112500,52850507250,32300,32300,32300,32250,2502
20240625,112400,52769713950,32250,32300,32300,32250,1990
20240625,112300,52705466050,32250,32250,32300,32250,1882
20240625,112200,52644704050,32250,32300,32300,32250,568
20240625,112100,52626380950,32250,32250,32300,32250,1306
20240625,112000,52584240150,32250,32350,32350,32250,6426
20240625,111900,52376702600,32300,32350,32350,32300,1185
20240625,111800,52338404850,32350,32300,32350,32300,2019
20240625,111700,52273158000,32350,32300,32350,32250,3674
20240625,111600,52154626650,32300,32300,32300,32250,1704
20240625,111500,52099604900,32300,32250,32300,32200,5408
20240625,111400,51925195850,32250,32250,32250,32200,2551
20240625,111300,51842963150,32250,32250,32300,32200,5317
20240625,111200,51671516350,32200,32300,32300,32200,2762
20240625,111100,51582431200,32300,32350,32350,32250,1525
20240625,111000,51533180550,32300,32250,32300,32200,2686
20240625,110900,51446490450,32250,32250,32300,32200,2178
20240625,110800,51376298550,32200,32250,32250,32200,1432
20240625,110700,51330172050,32250,32250,32250,32200,2072
20240625,110600,51263362000,32250,32250,32300,32200,2172
20240625,110500,51193332300,32250,32300,32300,32200,3909
20240625,110400,51067277000,32300,32250,32300,32250,1963
20240625,110300,51003914850,32250,32300,32300,32250,2475
20240625,110200,50924017200,32300,32250,32300,32200,2125
20240625,110100,50855505700,32200,32200,32250,32150,3797
20240625,110000,50733272950,32200,32150,32200,32100,2177
20240625,105900,50663288200,32150,32250,32250,32150,9303
20240625,105800,50363942950,32250,32300,32300,32200,6693
20240625,105700,50148073850,32300,32300,32300,32250,2553
20240625,105600,50065660350,32250,32300,32300,32250,1037
20240625,105500,50032206650,32300,32250,32300,32200,2317
20240625,105400,49957504850,32200,32250,32250,32150,12628
20240625,105300,49550834000,32300,32250,32300,32250,3258
20240625,105200,49445693000,32300,32200,32300,32200,8932
20240625,105100,49157658950,32200,32350,32350,32200,19032
20240625,105000,48543451100,32350,32350,32400,32300,2731
20240625,104900,48455123900,32350,32350,32400,32350,4726
20240625,104800,48302158050,32350,32400,32450,32350,1948
20240625,104700,48239065800,32400,32350,32400,32350,7521
20240625,104600,47995617100,32350,32500,32500,32350,10604
20240625,104500,47652053150,32500,32500,32550,32450,7261
20240625,104400,47416172300,32550,32550,32550,32500,1505
20240625,104300,47367219850,32500,32500,32550,32500,4934
20240625,104200,47206635850,32500,32550,32550,32500,1482
20240625,104100,47158420350,32550,32550,32550,32500,1712
20240625,104000,47102726250,32550,32600,32650,32550,4343
20240625,103900,46961167400,32600,32550,32650,32550,2776
20240625,103800,46870716700,32600,32500,32600,32500,1629
20240625,103700,46817698450,32550,32650,32650,32500,11696
20240625,103600,46436683100,32650,32550,32700,32550,3636
20240625,103500,46318024500,32600,32550,32600,32550,3827
20240625,103400,46193415950,32550,32600,32600,32500,4327
20240625,103300,46052515250,32600,32600,32600,32550,1324
20240625,103200,46009372750,32600,32450,32600,32400,13207
20240625,103100,45580864000,32450,32500,32500,32450,3199
20240625,103000,45476975150,32500,32550,32550,32500,2248
20240625,102900,45403893300,32550,32500,32550,32450,4373
20240625,102800,45261866650,32450,32600,32600,32450,12065
20240625,102700,44869406600,32600,32450,32600,32400,11680
20240625,102600,44489762300,32500,32650,32650,32400,34346
20240625,102500,43373107500,32600,32700,32700,32600,6158
20240625,102400,43172120600,32700,32750,32800,32650,4885
20240625,102300,43012311000,32750,32750,32800,32700,2054
20240625,102200,42945025650,32750,32750,32750,32700,4057
20240625,102100,42812248500,32750,32700,32750,32650,12886
20240625,102000,42391027850,32700,32600,32750,32600,18583
20240625,101900,41783990800,32650,32850,32900,32600,35854
20240625,101800,40612394900,32850,32800,32900,32800,3978
20240625,101700,40481714800,32800,32900,32900,32800,11520
20240625,101600,40103557950,32900,33050,33100,32900,18198
20240625,101500,39503886700,33050,33100,33100,33000,5458
20240625,101400,39323413500,33100,33200,33200,33100,5297
20240625,101300,39148050800,33150,33100,33200,33100,3303
20240625,101200,39038631000,33100,33100,33200,33100,8818
20240625,101100,38746224300,33050,33250,33250,33050,6919
20240625,101000,38516889650,33200,33300,33350,33200,20631
20240625,100900,37830880900,33300,33350,33400,33250,37564
20240625,100800,36578609750,33350,33350,33400,33300,33034
20240625,100700,35477050200,33300,33300,33350,33250,29347
20240625,100600,34499711100,33300,33200,33300,33150,26821
20240625,100500,33608452550,33150,33100,33200,33100,9273
20240625,100400,33301030600,33150,33150,33150,33100,2211
20240625,100300,33227774400,33100,33100,33150,33050,3978
20240625,100200,33096093900,33050,33050,33100,33050,3947
20240625,100100,32965499750,33050,33050,33100,33050,4230
20240625,100000,32825626350,33050,33050,33150,33000,3591
20240625,095900,32706911000,33050,33050,33150,33050,13370
20240625,095800,32264316800,33100,33000,33150,32950,15312
20240625,095700,31758121850,32950,33050,33050,32950,12203
20240625,095600,31355424050,33050,33000,33100,33000,6783
20240625,095500,31131303000,33050,33150,33150,33000,10546
20240625,095400,30782607700,33100,33150,33200,33050,9164
20240625,095300,30479168550,33150,33300,33300,33100,20181
20240625,095200,29808848300,33300,33200,33300,33200,20685
20240625,095100,29120675900,33250,33100,33250,33050,55048
20240625,095000,27293622650,33100,33100,33150,33050,15846
20240625,094900,26768951050,33100,33100,33150,33050,15980
20240625,094800,26240063850,33050,33050,33100,33050,9934
20240625,094700,25911416500,33100,33050,33100,33000,10750
20240625,094600,25555967450,33050,33000,33050,32950,29612
20240625,094500,24578697800,33000,32850,33000,32850,25752
20240625,094400,23730121850,32850,32850,32900,32800,4218
20240625,094300,23591459200,32850,32750,32900,32750,8010
20240625,094200,23328630100,32750,32950,32950,32750,10623
20240625,094100,22979744850,32900,33000,33000,32900,10413
20240625,094000,22636853500,33000,33000,33000,32900,4736
20240625,093900,22480741600,32950,32950,33000,32900,5692
20240625,093800,22293202450,32950,33000,33000,32850,10439
20240625,093700,21949097150,33000,32900,33000,32900,10060
20240625,093600,21617483350,32900,32850,32950,32800,12770
20240625,093500,21197915800,32900,32950,32950,32850,6573
20240625,093400,20981753100,32950,32950,32950,32900,10508
20240625,093300,20635561850,32950,32900,33000,32850,9834
20240625,093200,20311880150,32900,33000,33050,32900,13900
20240625,093100,19853381250,33000,33000,33050,32900,18198
20240625,093000,19253475450,33000,33100,33100,33000,15575
20240625,092900,18738796700,33100,33050,33100,33000,15284
20240625,092800,18233625050,33050,33100,33150,33000,27864
20240625,092700,17311520500,33100,32850,33100,32850,71776
20240625,092600,14944089250,32850,32850,32900,32800,12410
20240625,092500,14536597600,32900,32900,32950,32850,18556
20240625,092400,13925839150,32900,32900,32950,32850,6746
20240625,092300,13703949650,32950,32900,32950,32850,10466
20240625,092200,13359398500,32850,33000,33000,32800,36996
20240625,092100,12140273150,33000,32900,33000,32850,49888
20240625,092000,10497450750,32850,32750,32900,32700,23668
20240625,091900,9720631200,32800,32700,32800,32650,10858
20240625,091800,9365311200,32700,32700,32750,32650,11299
20240625,091700,8995638250,32700,32600,32750,32550,9805
20240625,091600,8675241750,32550,32650,32700,32550,9716
20240625,091500,8358408050,32650,32650,32700,32600,4948
20240625,091400,8196848300,32700,32650,32700,32550,6189
20240625,091300,7994977200,32600,32550,32650,32550,10981
20240625,091200,7637102600,32550,32850,32850,32550,18650
20240625,091100,7028408400,32850,32800,33000,32700,44114
20240625,091000,5578246400,32800,32500,32800,32450,28344
20240625,090900,4653562600,32450,32550,32550,32350,12127
20240625,090800,4259875650,32600,32550,32600,32500,15729
20240625,090700,3748230300,32500,32350,32550,32300,20517
20240625,090600,3082790500,32400,32350,32400,32350,4203
20240625,090500,2946733250,32350,32300,32350,32250,4691
20240625,090400,2795079200,32350,32350,32450,32300,13988
20240625,090300,2342310600,32350,32250,32350,32200,8044
20240625,090200,2082580050,32250,32150,32300,32100,9404
20240625,090100,1779735150,32150,32200,32250,31950,27480
20240625,090000,898887100,32250,32300,32300,32150,27798