KissMeData/089980/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195800,19694955750,27600,27600,27600,27600,8776
20240621,195700,19694955750,27600,27600,27600,27600,0
20240621,195600,19694955750,27600,27600,27600,27600,0
20240621,195500,19694955750,27600,27600,27600,27600,0
20240621,195400,19694955750,27600,27600,27600,27600,0
20240621,195300,19694955750,27600,27600,27600,27600,0
20240621,195200,19694955750,27600,27600,27600,27600,0
20240621,195100,19694955750,27600,27600,27600,27600,0
20240621,195000,19694955750,27600,27600,27600,27600,0
20240621,194900,19694955750,27600,27600,27600,27600,0
20240621,194800,19694955750,27600,27600,27600,27600,0
20240621,194700,19694955750,27600,27600,27600,27600,0
20240621,194600,19694955750,27600,27600,27600,27600,0
20240621,194500,19694955750,27600,27600,27600,27600,0
20240621,194400,19694955750,27600,27600,27600,27600,0
20240621,194300,19694955750,27600,27600,27600,27600,0
20240621,194200,19694955750,27600,27600,27600,27600,0
20240621,194100,19694955750,27600,27600,27600,27600,0
20240621,194000,19694955750,27600,27600,27600,27600,0
20240621,193900,19694955750,27600,27600,27600,27600,0
20240621,193800,19694955750,27600,27600,27600,27600,0
20240621,193700,19694955750,27600,27600,27600,27600,0
20240621,193600,19694955750,27600,27600,27600,27600,0
20240621,193500,19694955750,27600,27600,27600,27600,0
20240621,193400,19694955750,27600,27600,27600,27600,0
20240621,193300,19694955750,27600,27600,27600,27600,0
20240621,193200,19694955750,27600,27600,27600,27600,0
20240621,193100,19694955750,27600,27600,27600,27600,0
20240621,193000,19694955750,27600,27600,27600,27600,0
20240621,192900,19694955750,27600,27600,27600,27600,0
20240621,192800,19694955750,27600,27600,27600,27600,8776
20240621,192700,19694955750,27600,27600,27600,27600,0
20240621,192600,19694955750,27600,27600,27600,27600,0
20240621,192500,19694955750,27600,27600,27600,27600,0
20240621,192400,19694955750,27600,27600,27600,27600,0
20240621,192300,19694955750,27600,27600,27600,27600,0
20240621,192200,19694955750,27600,27600,27600,27600,0
20240621,192100,19694955750,27600,27600,27600,27600,0
20240621,192000,19694955750,27600,27600,27600,27600,0
20240621,191900,19694955750,27600,27600,27600,27600,0
20240621,191800,19694955750,27600,27600,27600,27600,0
20240621,191700,19694955750,27600,27600,27600,27600,0
20240621,191600,19694955750,27600,27600,27600,27600,0
20240621,191500,19694955750,27600,27600,27600,27600,0
20240621,191400,19694955750,27600,27600,27600,27600,0
20240621,191300,19694955750,27600,27600,27600,27600,0
20240621,191200,19694955750,27600,27600,27600,27600,0
20240621,191100,19694955750,27600,27600,27600,27600,0
20240621,191000,19694955750,27600,27600,27600,27600,0
20240621,190900,19694955750,27600,27600,27600,27600,0
20240621,190800,19694955750,27600,27600,27600,27600,0
20240621,190700,19694955750,27600,27600,27600,27600,0
20240621,190600,19694955750,27600,27600,27600,27600,0
20240621,190500,19694955750,27600,27600,27600,27600,0
20240621,190400,19694955750,27600,27600,27600,27600,0
20240621,190300,19694955750,27600,27600,27600,27600,0
20240621,190200,19694955750,27600,27600,27600,27600,0
20240621,190100,19694955750,27600,27600,27600,27600,0
20240621,190000,19694955750,27600,27600,27600,27600,0
20240621,185900,19694955750,27600,27600,27600,27600,0
20240621,185800,19694955750,27600,27600,27600,27600,8776
20240621,185700,19694955750,27600,27600,27600,27600,0
20240621,185600,19694955750,27600,27600,27600,27600,0
20240621,185500,19694955750,27600,27600,27600,27600,0
20240621,185400,19694955750,27600,27600,27600,27600,0
20240621,185300,19694955750,27600,27600,27600,27600,0
20240621,185200,19694955750,27600,27600,27600,27600,0
20240621,185100,19694955750,27600,27600,27600,27600,0
20240621,185000,19694955750,27600,27600,27600,27600,0
20240621,184900,19694955750,27600,27600,27600,27600,0
20240621,184800,19694955750,27600,27600,27600,27600,0
20240621,184700,19694955750,27600,27600,27600,27600,0
20240621,184600,19694955750,27600,27600,27600,27600,0
20240621,184500,19694955750,27600,27600,27600,27600,0
20240621,184400,19694955750,27600,27600,27600,27600,0
20240621,184300,19694955750,27600,27600,27600,27600,0
20240621,184200,19694955750,27600,27600,27600,27600,0
20240621,184100,19694955750,27600,27600,27600,27600,0
20240621,184000,19694955750,27600,27600,27600,27600,0
20240621,183900,19694955750,27600,27600,27600,27600,0
20240621,183800,19694955750,27600,27600,27600,27600,0
20240621,183700,19694955750,27600,27600,27600,27600,0
20240621,183600,19694955750,27600,27600,27600,27600,0
20240621,183500,19694955750,27600,27600,27600,27600,0
20240621,183400,19694955750,27600,27600,27600,27600,0
20240621,183300,19694955750,27600,27600,27600,27600,0
20240621,183200,19694955750,27600,27600,27600,27600,0
20240621,183100,19694955750,27600,27600,27600,27600,0
20240621,183000,19694955750,27600,27600,27600,27600,0
20240621,182900,19694955750,27600,27600,27600,27600,0
20240621,182800,19694955750,27600,27600,27600,27600,8776
20240621,182700,19694955750,27600,27600,27600,27600,0
20240621,182600,19694955750,27600,27600,27600,27600,0
20240621,182500,19694955750,27600,27600,27600,27600,0
20240621,182400,19694955750,27600,27600,27600,27600,0
20240621,182300,19694955750,27600,27600,27600,27600,0
20240621,182200,19694955750,27600,27600,27600,27600,0
20240621,182100,19694955750,27600,27600,27600,27600,0
20240621,182000,19694955750,27600,27600,27600,27600,0
20240621,181900,19694955750,27600,27600,27600,27600,0
20240621,181800,19694955750,27600,27600,27600,27600,0
20240621,181700,19694955750,27600,27600,27600,27600,0
20240621,181600,19694955750,27600,27600,27600,27600,0
20240621,181500,19694955750,27600,27600,27600,27600,0
20240621,181400,19694955750,27600,27600,27600,27600,0
20240621,181300,19694955750,27600,27600,27600,27600,0
20240621,181200,19694955750,27600,27600,27600,27600,0
20240621,181100,19694955750,27600,27600,27600,27600,0
20240621,181000,19694955750,27600,27600,27600,27600,0
20240621,180900,19694955750,27600,27600,27600,27600,0
20240621,180800,19694955750,27600,27600,27600,27600,0
20240621,180700,19694955750,27600,27600,27600,27600,0
20240621,180600,19694955750,27600,27600,27600,27600,0
20240621,180500,19694955750,27600,27600,27600,27600,0
20240621,180400,19694955750,27600,27600,27600,27600,0
20240621,180300,19694955750,27600,27600,27600,27600,0
20240621,180200,19694955750,27600,27600,27600,27600,0
20240621,180100,19694955750,27600,27600,27600,27600,0
20240621,180000,19694955750,27600,27600,27600,27600,0
20240621,175900,19694955750,27600,27600,27600,27600,0
20240621,175800,19694955750,27600,27600,27600,27600,8776
20240621,175700,19694955750,27600,27600,27600,27600,0
20240621,175600,19694955750,27600,27600,27600,27600,0
20240621,175500,19694955750,27600,27600,27600,27600,0
20240621,175400,19694955750,27600,27600,27600,27600,0
20240621,175300,19694955750,27600,27600,27600,27600,0
20240621,175200,19694955750,27600,27600,27600,27600,0
20240621,175100,19694955750,27600,27600,27600,27600,0
20240621,175000,19694955750,27600,27600,27600,27600,0
20240621,174900,19694955750,27600,27600,27600,27600,0
20240621,174800,19694955750,27600,27600,27600,27600,0
20240621,174700,19694955750,27600,27600,27600,27600,0
20240621,174600,19694955750,27600,27600,27600,27600,0
20240621,174500,19694955750,27600,27600,27600,27600,0
20240621,174400,19694955750,27600,27600,27600,27600,0
20240621,174300,19694955750,27600,27600,27600,27600,0
20240621,174200,19694955750,27600,27600,27600,27600,0
20240621,174100,19694955750,27600,27600,27600,27600,0
20240621,174000,19694955750,27600,27600,27600,27600,0
20240621,173900,19694955750,27600,27600,27600,27600,0
20240621,173800,19694955750,27600,27600,27600,27600,0
20240621,173700,19694955750,27600,27600,27600,27600,0
20240621,173600,19694955750,27600,27600,27600,27600,0
20240621,173500,19694955750,27600,27600,27600,27600,0
20240621,173400,19694955750,27600,27600,27600,27600,0
20240621,173300,19694955750,27600,27600,27600,27600,0
20240621,173200,19694955750,27600,27600,27600,27600,0
20240621,173100,19694955750,27600,27600,27600,27600,0
20240621,173000,19694955750,27600,27600,27600,27600,0
20240621,172900,19694955750,27600,27600,27600,27600,0
20240621,172800,19694955750,27600,27600,27600,27600,8776
20240621,172700,19694955750,27600,27600,27600,27600,0
20240621,172600,19694955750,27600,27600,27600,27600,0
20240621,172500,19694955750,27600,27600,27600,27600,0
20240621,172400,19694955750,27600,27600,27600,27600,0
20240621,172300,19694955750,27600,27600,27600,27600,0
20240621,172200,19694955750,27600,27600,27600,27600,0
20240621,172100,19694955750,27600,27600,27600,27600,0
20240621,172000,19694955750,27600,27600,27600,27600,0
20240621,171900,19694955750,27600,27600,27600,27600,0
20240621,171800,19694955750,27600,27600,27600,27600,0
20240621,171700,19694955750,27600,27600,27600,27600,0
20240621,171600,19694955750,27600,27600,27600,27600,0
20240621,171500,19694955750,27600,27600,27600,27600,0
20240621,171400,19694955750,27600,27600,27600,27600,0
20240621,171300,19694955750,27600,27600,27600,27600,0
20240621,171200,19694955750,27600,27600,27600,27600,0
20240621,171100,19694955750,27600,27600,27600,27600,0
20240621,171000,19694955750,27600,27600,27600,27600,0
20240621,170900,19694955750,27600,27600,27600,27600,0
20240621,170800,19694955750,27600,27600,27600,27600,0
20240621,170700,19694955750,27600,27600,27600,27600,0
20240621,170600,19694955750,27600,27600,27600,27600,0
20240621,170500,19694955750,27600,27600,27600,27600,0
20240621,170400,19694955750,27600,27600,27600,27600,0
20240621,170300,19694955750,27600,27600,27600,27600,0
20240621,170200,19694955750,27600,27600,27600,27600,0
20240621,170100,19694955750,27600,27600,27600,27600,0
20240621,170000,19694955750,27600,27600,27600,27600,0
20240621,165900,19694955750,27600,27600,27600,27600,0
20240621,165800,19694955750,27600,27600,27600,27600,8776
20240621,165700,19694955750,27600,27600,27600,27600,0
20240621,165600,19694955750,27600,27600,27600,27600,0
20240621,165500,19694955750,27600,27600,27600,27600,0
20240621,165400,19694955750,27600,27600,27600,27600,0
20240621,165300,19694955750,27600,27600,27600,27600,0
20240621,165200,19694955750,27600,27600,27600,27600,0
20240621,165100,19694955750,27600,27600,27600,27600,0
20240621,165000,19694955750,27600,27600,27600,27600,0
20240621,164900,19694955750,27600,27600,27600,27600,0
20240621,164800,19694955750,27600,27600,27600,27600,0
20240621,164700,19694955750,27600,27600,27600,27600,0
20240621,164600,19694955750,27600,27600,27600,27600,0
20240621,164500,19694955750,27600,27600,27600,27600,0
20240621,164400,19694955750,27600,27600,27600,27600,0
20240621,164300,19694955750,27600,27600,27600,27600,0
20240621,164200,19694955750,27600,27600,27600,27600,0
20240621,164100,19694955750,27600,27600,27600,27600,0
20240621,164000,19694955750,27600,27600,27600,27600,0
20240621,163900,19694955750,27600,27600,27600,27600,0
20240621,163800,19694955750,27600,27600,27600,27600,0
20240621,163700,19694955750,27600,27600,27600,27600,0
20240621,163600,19694955750,27600,27600,27600,27600,0
20240621,163500,19694955750,27600,27600,27600,27600,0
20240621,163400,19694955750,27600,27600,27600,27600,0
20240621,163300,19694955750,27600,27600,27600,27600,0
20240621,163200,19694955750,27600,27600,27600,27600,0
20240621,163100,19694955750,27600,27600,27600,27600,0
20240621,163000,19694955750,27600,27600,27600,27600,0
20240621,162900,19694955750,27600,27600,27600,27600,0
20240621,162800,19694955750,27600,27600,27600,27600,8776
20240621,162700,19694955750,27600,27600,27600,27600,0
20240621,162600,19694955750,27600,27600,27600,27600,0
20240621,162500,19694955750,27600,27600,27600,27600,0
20240621,162400,19694955750,27600,27600,27600,27600,0
20240621,162300,19694955750,27600,27600,27600,27600,0
20240621,162200,19694955750,27600,27600,27600,27600,0
20240621,162100,19694955750,27600,27600,27600,27600,0
20240621,162000,19694955750,27600,27600,27600,27600,0
20240621,161900,19694955750,27600,27600,27600,27600,0
20240621,161800,19694955750,27600,27600,27600,27600,0
20240621,161700,19694955750,27600,27600,27600,27600,0
20240621,161600,19694955750,27600,27600,27600,27600,0
20240621,161500,19694955750,27600,27600,27600,27600,0
20240621,161400,19694955750,27600,27600,27600,27600,0
20240621,161300,19694955750,27600,27600,27600,27600,0
20240621,161200,19694955750,27600,27600,27600,27600,0
20240621,161100,19694955750,27600,27600,27600,27600,0
20240621,161000,19694955750,27600,27600,27600,27600,0
20240621,160900,19694955750,27600,27600,27600,27600,0
20240621,160800,19694955750,27600,27600,27600,27600,0
20240621,160700,19694955750,27600,27600,27600,27600,0
20240621,160600,19694955750,27600,27600,27600,27600,0
20240621,160500,19694955750,27600,27600,27600,27600,0
20240621,160400,19694955750,27600,27600,27600,27600,0
20240621,160300,19694955750,27600,27600,27600,27600,0
20240621,160200,19694955750,27600,27600,27600,27600,0
20240621,160100,19694955750,27600,27600,27600,27600,0
20240621,160000,19694955750,27600,27600,27600,27600,0
20240621,155900,19694955750,27600,27600,27600,27600,0
20240621,155800,19694955750,27600,27600,27600,27600,8776
20240621,155700,19694955750,27600,27600,27600,27600,0
20240621,155600,19694955750,27600,27600,27600,27600,0
20240621,155500,19694955750,27600,27600,27600,27600,0
20240621,155400,19694955750,27600,27600,27600,27600,0
20240621,155300,19694955750,27600,27600,27600,27600,0
20240621,155200,19694955750,27600,27600,27600,27600,0
20240621,155100,19694955750,27600,27600,27600,27600,0
20240621,155000,19694955750,27600,27600,27600,27600,0
20240621,154900,19694955750,27600,27600,27600,27600,0
20240621,154800,19694955750,27600,27600,27600,27600,0
20240621,154700,19694955750,27600,27600,27600,27600,0
20240621,154600,19694955750,27600,27600,27600,27600,0
20240621,154500,19694955750,27600,27600,27600,27600,0
20240621,154400,19694955750,27600,27600,27600,27600,0
20240621,154300,19694955750,27600,27600,27600,27600,0
20240621,154200,19694955750,27600,27600,27600,27600,0
20240621,154100,19694955750,27600,27600,27600,27600,0
20240621,154000,19694955750,27600,27600,27600,27600,0
20240621,153900,19694955750,27600,27600,27600,27600,0
20240621,153800,19694955750,27600,27600,27600,27600,0
20240621,153700,19694955750,27600,27600,27600,27600,0
20240621,153600,19694955750,27600,27600,27600,27600,0
20240621,153500,19694955750,27600,27600,27600,27600,0
20240621,153400,19694955750,27600,27600,27600,27600,0
20240621,153300,19694955750,27600,27600,27600,27600,0
20240621,153200,19694955750,27600,27600,27600,27600,0
20240621,153100,19694955750,27600,27600,27600,27600,0
20240621,153000,19694955750,27600,27600,27600,27600,8776
20240621,152900,19452738150,27700,27700,27700,27700,0
20240621,152800,19452738150,27700,27700,27700,27700,0
20240621,152700,19452738150,27700,27700,27700,27700,0
20240621,152600,19452738150,27700,27700,27700,27700,0
20240621,152500,19452738150,27700,27700,27700,27700,0
20240621,152400,19452738150,27700,27700,27700,27700,0
20240621,152300,19452738150,27700,27700,27700,27700,0
20240621,152200,19452738150,27700,27700,27700,27700,0
20240621,152100,19452738150,27700,27700,27700,27700,0
20240621,152000,19452738150,27700,27700,27700,27700,0
20240621,151900,19452738150,27700,27800,27850,27700,895
20240621,151800,19427861950,27850,27750,27850,27750,2736
20240621,151700,19351808950,27700,27750,27800,27650,2922
20240621,151600,19270829550,27750,27750,27800,27750,497
20240621,151500,19257026750,27800,27750,27800,27750,874
20240621,151400,19232773050,27800,27800,27850,27700,2142
20240621,151300,19173331450,27800,27800,27850,27750,405
20240621,151200,19162074050,27800,27850,27850,27750,799
20240621,151100,19139859450,27850,27850,27900,27750,341
20240621,151000,19130364600,27900,28000,28000,27750,874
20240621,150900,19105981050,28000,27950,28000,27750,1703
20240621,150800,19058480300,27950,27950,28000,27850,3782
20240621,150700,18952717350,27950,27950,28000,27850,1230
20240621,150600,18918330800,27950,27850,28000,27850,1764
20240621,150500,18869035050,27850,27850,27900,27750,1633
20240621,150400,18823563400,27850,27900,27900,27750,1024
20240621,150300,18795049100,27850,27750,27900,27700,750
20240621,150200,18774197700,27700,27900,27900,27600,7121
20240621,150100,18576862850,27900,27900,28000,27900,1455
20240621,150000,18536219900,27900,28000,28000,27850,1349
20240621,145900,18498561450,28000,28000,28000,27950,464
20240621,145800,18485573500,28050,27950,28050,27950,2012
20240621,145700,18429219650,28000,27900,28000,27850,1058
20240621,145600,18399686400,27950,27900,27950,27900,804
20240621,145500,18377243150,27900,27950,28000,27900,1204
20240621,145400,18343613200,28000,27950,28000,27950,875
20240621,145300,18319113600,27950,28000,28000,27950,817
20240621,145200,18296255050,27950,28050,28050,27900,1812
20240621,145100,18245590500,28000,28050,28100,28000,1824
20240621,145000,18194429200,28050,28000,28100,27950,1972
20240621,144900,18139161800,27950,27850,27950,27800,2235
20240621,144800,18076896100,27800,27900,27900,27700,6944
20240621,144700,17883739150,27900,28100,28100,27900,9114
20240621,144600,17628302900,28050,28100,28100,28050,1714
20240621,144500,17580201550,28150,28250,28350,28100,2374
20240621,144400,17513138550,28200,28000,28200,27950,7364
20240621,144300,17306066400,28050,27950,28100,27950,4739
20240621,144200,17173269350,27950,28050,28150,27950,6240
20240621,144100,16998397850,28100,28200,28200,28050,4195
20240621,144000,16880412200,28200,28400,28450,28150,10948
20240621,143900,16570371300,28400,28500,28500,28250,15152
20240621,143800,16140078200,28500,28100,28500,28100,25007
20240621,143700,15433238650,28100,27950,28100,27950,3481
20240621,143600,15335634350,27950,28050,28050,27900,2657
20240621,143500,15261269250,28050,28050,28100,28000,2860
20240621,143400,15181046950,28050,27800,28050,27800,5447
20240621,143300,15028813000,27850,27800,27900,27750,1143
20240621,143200,14997004200,27750,27850,27850,27750,1488
20240621,143100,14955638500,27850,27850,27900,27800,727
20240621,143000,14935398750,27850,27700,27900,27700,1382
20240621,142900,14896972750,27700,27850,27850,27650,2259
20240621,142800,14834287700,27850,28000,28000,27850,1222
20240621,142700,14800147150,28000,27700,28000,27650,2300
20240621,142600,14736244200,27700,27800,27800,27600,3402
20240621,142500,14642012900,27850,28150,28150,27850,3064
20240621,142400,14556196700,28150,27900,28200,27900,10317
20240621,142300,14266842750,27850,27750,27850,27750,2288
20240621,142200,14203268000,27750,27650,27750,27550,3559
20240621,142100,14104828450,27700,27900,27900,27600,5610
20240621,142000,13949350700,27900,27900,27950,27800,2401
20240621,141900,13882377850,27900,28150,28150,27900,4892
20240621,141800,13745106100,28150,27900,28200,27900,4469
20240621,141700,13619565850,27900,27850,27950,27600,6168
20240621,141600,13448206300,27900,28000,28150,27850,3656
20240621,141500,13345645950,28100,28050,28100,27750,7908
20240621,141400,13124895700,28000,28200,28250,28000,10358
20240621,141300,12833190500,28150,27650,28200,27600,23437
20240621,141200,12177877100,27700,27800,27800,27650,2037
20240621,141100,12121359750,27800,27750,27800,27600,4358
20240621,141000,12000712450,27750,27750,27900,27750,11990
20240621,140900,11666893850,27800,27600,27800,27550,12569
20240621,140800,11319231550,27550,27500,27650,27450,13361
20240621,140700,10951096450,27500,27250,27500,27150,13376
20240621,140600,10584759000,27300,27100,27300,27100,9144
20240621,140500,10336351650,27100,26900,27100,26800,12845
20240621,140400,9989998400,26850,26750,26900,26750,3850
20240621,140300,9886778600,26750,26550,26800,26550,7413
20240621,140200,9689115900,26550,26550,26550,26500,315
20240621,140100,9680766000,26550,26450,26550,26450,699
20240621,140000,9662221000,26550,26400,26550,26350,902
20240621,135900,9638391500,26400,26450,26500,26400,874
20240621,135800,9615297500,26450,26400,26450,26300,3163
20240621,135700,9531792600,26400,26300,26400,26300,612
20240621,135600,9515671800,26300,26400,26400,26300,165
20240621,135500,9511326950,26400,26400,26550,26400,2137
20240621,135400,9454711050,26500,26550,26550,26450,1396
20240621,135300,9417667200,26550,26400,26550,26400,4249
20240621,135200,9305164350,26450,26450,26450,26450,466
20240621,135100,9292838650,26450,26300,26450,26300,2605
20240621,135000,9224078850,26250,26350,26400,26250,3931
20240621,134900,9120304300,26350,26250,26350,26150,613
20240621,134800,9104202550,26250,26250,26300,26250,63
20240621,134700,9102546000,26250,26300,26350,26250,25
20240621,134600,9101889350,26300,26300,26350,26250,801
20240621,134500,9080812900,26300,26350,26350,26300,81
20240621,134400,9078682250,26350,26400,26400,26350,958
20240621,134300,9053438700,26400,26400,26400,26400,31
20240621,134200,9052620300,26350,26300,26350,26300,347
20240621,134100,9043480300,26300,26350,26350,26300,165
20240621,134000,9039140300,26300,26400,26400,26300,326
20240621,133900,9030558200,26400,26400,26400,26400,13
20240621,133800,9030215000,26400,26400,26400,26400,13
20240621,133700,9029871800,26400,26400,26400,26400,220
20240621,133600,9024063800,26400,26400,26400,26400,93
20240621,133500,9021608600,26400,26450,26450,26400,58
20240621,133400,9020077200,26450,26500,26550,26450,2047
20240621,133300,8965882050,26500,26400,26500,26400,1437
20240621,133200,8927910900,26400,26400,26400,26350,15
20240621,133100,8927515200,26350,26350,26350,26350,26
20240621,133000,8926830100,26350,26350,26350,26300,139
20240621,132900,8923168450,26300,26150,26350,26150,220
20240621,132800,8917389300,26150,26150,26200,26150,618
20240621,132700,8901218650,26150,26200,26250,26150,87
20240621,132600,8898939700,26200,26200,26250,26200,172
20240621,132500,8894433000,26200,26350,26350,26200,1184
20240621,132400,8863359350,26350,26350,26350,26250,527
20240621,132300,8849494800,26350,26400,26400,26350,65
20240621,132200,8847781300,26400,26400,26400,26350,115
20240621,132100,8844750600,26400,26400,26400,26350,1052
20240621,132000,8816977950,26400,26400,26400,26400,323
20240621,131900,8808450750,26350,26350,26350,26350,401
20240621,131800,8797884400,26350,26350,26350,26350,88
20240621,131700,8795565600,26350,26300,26350,26300,17
20240621,131600,8795118350,26300,26250,26300,26250,905
20240621,131500,8771319250,26250,26250,26250,26250,125
20240621,131400,8768038000,26250,26200,26250,26200,2
20240621,131300,8767985550,26250,26250,26250,26250,116
20240621,131200,8764940550,26250,26250,26300,26200,113
20240621,131100,8761975650,26250,26200,26300,26200,219
20240621,131000,8756217050,26300,26250,26300,26200,62
20240621,130900,8754588950,26250,26300,26300,26200,92
20240621,130800,8752171000,26350,26350,26350,26300,173
20240621,130700,8747612500,26300,26300,26400,26100,1061
20240621,130600,8719744300,26300,26350,26400,26300,165
20240621,130500,8715394350,26350,26350,26350,26350,137
20240621,130400,8711784400,26400,26400,26400,26400,229
20240621,130300,8705738800,26400,26250,26400,26250,1300
20240621,130200,8671429350,26200,26250,26300,26100,810
20240621,130100,8650203800,26250,26300,26300,26250,125
20240621,130000,8646917500,26300,26300,26300,26250,150
20240621,125900,8642977300,26300,26350,26350,26300,78
20240621,125800,8640925650,26350,26350,26350,26350,289
20240621,125700,8633310500,26400,26450,26450,26400,228
20240621,125600,8627287100,26450,26450,26450,26400,277
20240621,125500,8619963600,26450,26500,26500,26450,469
20240621,125400,8607558500,26500,26500,26550,26450,254
20240621,125300,8600817600,26450,26500,26500,26450,325
20240621,125200,8592218850,26500,26500,26550,26500,1761
20240621,125100,8545481050,26500,26400,26500,26400,1369
20240621,125000,8509247250,26450,26400,26500,26400,2008
20240621,124900,8456133100,26400,26400,26400,26400,319
20240621,124800,8447711500,26400,26350,26400,26350,268
20240621,124700,8440640800,26300,26350,26400,26300,579
20240621,124600,8425394500,26350,26400,26400,26350,503
20240621,124500,8412116800,26400,26500,26500,26350,1088
20240621,124400,8383360100,26450,26450,26550,26450,4938
20240621,124300,8252437350,26450,26300,26500,26300,5484
20240621,124200,8107621800,26250,26250,26250,26250,7
20240621,124100,8107438050,26250,26300,26300,26250,269
20240621,124000,8100363450,26200,26250,26250,26200,17
20240621,123900,8099917950,26250,26200,26250,26200,264
20240621,123800,8092988000,26200,26200,26200,26200,108
20240621,123700,8090158400,26200,26200,26200,26200,15
20240621,123600,8089765400,26350,26200,26350,26200,1262
20240621,123500,8056594200,26100,26100,26100,26100,29
20240621,123400,8055837300,26100,26200,26200,26100,51
20240621,123300,8054506100,26100,26150,26200,26100,144
20240621,123200,8050741700,26150,26150,26200,26100,299
20240621,123100,8042913200,26150,26150,26150,26100,291
20240621,123000,8035313550,26150,26200,26200,26150,37
20240621,122900,8034345750,26200,26200,26200,26200,50
20240621,122800,8033035750,26250,26250,26250,26200,268
20240621,122700,8026001050,26250,26250,26250,26250,0
20240621,122600,8026001050,26250,26100,26250,26100,96
20240621,122500,8023482200,26100,26200,26200,26100,208
20240621,122400,8018042200,26200,26200,26200,26200,1
20240621,122300,8018016000,26250,26200,26300,26150,307
20240621,122200,8009959400,26200,26200,26200,26200,161
20240621,122100,8005741200,26200,26250,26250,26200,31
20240621,122000,8004927500,26250,26300,26300,26250,125
20240621,121900,8001640500,26300,26200,26350,26200,218
20240621,121800,7995910950,26250,26250,26250,26250,391
20240621,121700,7985647200,26300,26350,26350,26250,144
20240621,121600,7981859400,26300,26300,26300,26300,850
20240621,121500,7959504400,26250,26250,26250,26250,291
20240621,121400,7951865650,26300,26250,26300,26250,229
20240621,121300,7945844400,26300,26300,26300,26300,87
20240621,121200,7943556300,26300,26350,26350,26300,556
20240621,121100,7928910900,26350,26300,26350,26300,211
20240621,121000,7923352350,26300,26200,26300,26200,1987
20240621,120900,7871187400,26200,26200,26200,26200,11
20240621,120800,7870899200,26200,26250,26250,26200,275
20240621,120700,7863681800,26250,26200,26250,26200,64
20240621,120600,7862004850,26150,26000,26250,26000,1615
20240621,120500,7819813850,26000,26100,26100,26000,584
20240621,120400,7804615200,26100,26100,26150,26100,36
20240621,120300,7803674050,26100,26150,26150,26100,56
20240621,120200,7802212150,26150,26150,26150,26150,1
20240621,120100,7802186000,26150,26150,26150,26150,200
20240621,120000,7796956000,26150,26100,26150,26100,64
20240621,115900,7795284400,26200,26100,26200,26100,20
20240621,115800,7794761400,26100,26100,26100,26100,1
20240621,115700,7794735300,26200,26050,26200,26050,362
20240621,115600,7785265800,26100,26050,26100,26050,632
20240621,115500,7768771550,26050,26100,26100,26050,91
20240621,115400,7766396500,26100,26150,26150,26100,303
20240621,115300,7758480650,26150,26100,26150,26100,856
20240621,115200,7736113850,26100,26050,26100,26050,20
20240621,115100,7735592550,26100,26100,26100,26100,0
20240621,115000,7735592550,26100,26050,26150,26050,95
20240621,114900,7733108550,26150,26100,26150,26100,354
20240621,114800,7723861450,26150,26100,26150,26100,243
20240621,114700,7717507200,26100,26100,26100,26100,159
20240621,114600,7713357300,26100,26100,26100,26100,3
20240621,114500,7713279000,26100,26150,26150,26100,23
20240621,114400,7712677650,26150,26000,26150,26000,203
20240621,114300,7707373550,26000,26000,26000,26000,0
20240621,114200,7707373550,26000,26000,26000,26000,0
20240621,114100,7707373550,26000,26050,26100,26000,657
20240621,114000,7690268150,26050,26100,26100,26050,345
20240621,113900,7681270900,26100,26100,26100,26100,0
20240621,113800,7681270900,26100,26100,26100,26100,1
20240621,113700,7681244800,26100,26050,26100,26000,138
20240621,113600,7677652700,26050,26050,26100,26050,48
20240621,113500,7676402250,26000,26000,26050,26000,435
20240621,113400,7665082200,26000,26000,26000,26000,599
20240621,113300,7649508200,26000,26050,26050,26000,17
20240621,113200,7649065550,26050,26100,26100,26000,247
20240621,113100,7642630700,26100,26100,26150,26000,425
20240621,113000,7631543850,26100,26000,26100,26000,794
20240621,112900,7610868150,26000,26100,26100,26000,132
20240621,112800,7607429400,26100,26050,26100,26050,40
20240621,112700,7606386400,26100,26050,26100,26000,64
20240621,112600,7604719400,26050,25950,26050,25950,270
20240621,112500,7597698700,25900,26000,26050,25900,428
20240621,112400,7586575400,26000,25850,26000,25850,1202
20240621,112300,7555424650,25850,25850,25900,25850,427
20240621,112200,7544385200,25850,25800,25900,25800,427
20240621,112100,7533326500,25850,25850,25850,25750,1767
20240621,112000,7487655850,25850,25900,25950,25850,236
20240621,111900,7481549000,25900,26000,26000,25700,4169
20240621,111800,7373774400,26000,26050,26100,26000,474
20240621,111700,7361417950,26050,25950,26100,25950,1061
20240621,111600,7333824100,25950,26000,26000,25950,103
20240621,111500,7331151000,26000,25950,26000,25950,140
20240621,111400,7327517850,26000,26000,26000,25900,196
20240621,111300,7322437400,25950,25950,25950,25800,1476
20240621,111200,7284220100,26000,26000,26000,25950,997
20240621,111100,7258302100,26000,26050,26050,26000,25
20240621,111000,7257651850,26050,26100,26100,26000,2419
20240621,110900,7194639500,26100,26150,26150,26050,627
20240621,110800,7178275700,26150,26200,26200,26150,1372
20240621,110700,7142397850,26150,26150,26200,26150,411
20240621,110600,7131649900,26200,26150,26200,26150,268
20240621,110500,7124641600,26150,26200,26250,26150,888
20240621,110400,7101394050,26200,26350,26350,26200,873
20240621,110300,7078444100,26350,26350,26350,26350,121
20240621,110200,7075255750,26400,26350,26400,26350,593
20240621,110100,7059602750,26350,26350,26450,26350,3999
20240621,110000,6953973200,26400,26350,26400,26300,636
20240621,105900,6937211200,26400,26250,26400,26250,2451
20240621,105800,6872734000,26250,26200,26250,26200,281
20240621,105700,6865363550,26200,26250,26250,26200,411
20240621,105600,6854578050,26300,26100,26300,26100,1844
20240621,105500,6806305600,26100,26100,26150,26100,2125
20240621,105400,6750822300,26100,26150,26150,26100,1155
20240621,105300,6720637550,26200,26250,26250,26150,1167
20240621,105200,6690051750,26250,26300,26300,26250,1414
20240621,105100,6652881350,26300,26200,26300,26150,4144
20240621,105000,6544285950,26200,26350,26350,26200,1396
20240621,104900,6507573500,26300,26150,26300,26050,3468
20240621,104800,6416611000,26150,26100,26150,26100,1034
20240621,104700,6389587150,26150,26050,26200,26050,1980
20240621,104600,6337809200,26050,26150,26150,26000,5516
20240621,104500,6193919300,26150,26300,26300,26150,1327
20240621,104400,6159131400,26300,26300,26350,26200,1973
20240621,104300,6107303850,26300,26450,26500,26300,2415
20240621,104200,6043621500,26450,26550,26650,26450,1216
20240621,104100,6011374200,26550,26500,26750,26450,5703
20240621,104000,5859513000,26450,26550,26600,26400,1925
20240621,103900,5808470050,26550,26600,26650,26400,5967
20240621,103800,5650209800,26600,26650,26700,26500,3862
20240621,103700,5547495650,26700,26850,26850,26550,7396
20240621,103600,5350334900,26800,27050,27150,26800,13706
20240621,103500,4979911450,27050,26600,27050,26500,21534
20240621,103400,4403257100,26600,26650,26700,26450,6164
20240621,103300,4239519300,26650,26350,26650,26250,15377
20240621,103200,3832325000,26300,26200,26400,26200,4195
20240621,103100,3722075450,26200,26300,26300,26100,3249
20240621,103000,3637025200,26300,26250,26450,26250,7014
20240621,102900,3452219200,26250,26350,26350,26050,12935
20240621,102800,3112124700,26250,26250,26250,26250,0
20240621,102700,3112124700,26250,26250,26250,26250,865
20240621,102600,3089418450,26200,25950,26250,25800,8709
20240621,102500,2862079900,25950,26000,26150,25900,8455
20240621,102400,2641946650,25950,25850,26200,25800,9565
20240621,102300,2392726550,25850,25500,26200,25450,16576
20240621,102200,1964497400,25500,25700,25800,25400,5873
20240621,102100,1813944850,25550,25050,25700,25000,13519
20240621,102000,1470952800,25000,25100,25150,25000,627
20240621,101900,1455235050,25050,25100,25100,25000,1173
20240621,101800,1425849100,25100,25050,25150,25050,1050
20240621,101700,1399488850,25050,25100,25100,25000,737
20240621,101600,1381042800,25100,25200,25200,25050,4703
20240621,101500,1262766950,25200,25150,25200,25100,1931
20240621,101400,1214182400,25150,25050,25150,25050,1417
20240621,101300,1178626850,25050,25100,25150,25000,783
20240621,101200,1158991400,25100,25050,25150,25050,982
20240621,101100,1134344750,25100,25050,25150,25000,2722
20240621,101000,1065991050,25050,25150,25150,25000,474
20240621,100900,1054100050,25200,24900,25250,24900,2450
20240621,100800,992599150,24850,25000,25050,24850,2654
20240621,100700,926220550,25000,25000,25000,24950,1462
20240621,100600,889674650,25000,24900,25300,24900,6399
20240621,100500,729033650,24850,24800,24900,24600,1805
20240621,100400,684327600,24700,24600,24950,24600,3629
20240621,100300,594374800,24650,24550,24700,24550,965
20240621,100200,570583400,24600,24250,24700,24250,3936
20240621,100100,473935100,24200,24100,24300,24100,3980
20240621,100000,377792850,24150,24150,24150,24150,10
20240621,095900,377551350,24150,24200,24200,24150,160
20240621,095800,373687200,24200,24250,24250,24150,93
20240621,095700,371441000,24150,24150,24250,24100,1022
20240621,095600,346717900,24100,24000,24100,24000,834
20240621,095500,326633000,24000,24000,24000,24000,5
20240621,095400,326513000,23950,24000,24000,23950,76
20240621,095300,324692550,24000,24000,24000,24000,5
20240621,095200,324572550,24000,24000,24000,24000,0
20240621,095100,324572550,24000,23950,24000,23950,30
20240621,095000,323853800,24000,24000,24000,24000,10
20240621,094900,323613800,23950,23950,24000,23950,31
20240621,094800,322871100,24000,24000,24000,24000,5
20240621,094700,322751100,24000,23950,24000,23950,22
20240621,094600,322223150,23900,23750,23900,23750,1146
20240621,094500,294917900,23800,23750,23800,23750,55
20240621,094400,293611400,23800,23800,23800,23800,5
20240621,094300,293492400,23750,23800,23800,23750,123
20240621,094200,290569950,23800,23750,23800,23750,297
20240621,094100,283515950,23800,23800,23800,23800,7
20240621,094000,283349350,23750,23800,23800,23750,138
20240621,093900,280066850,23800,23750,23800,23750,15
20240621,093800,279710100,23800,23800,23800,23800,5
20240621,093700,279591100,23800,23800,23800,23800,7
20240621,093600,279424500,23800,23800,23800,23800,0
20240621,093500,279424500,23800,23800,23800,23800,7
20240621,093400,279257900,23800,23800,23800,23750,340
20240621,093300,271170900,23800,23750,23800,23750,46
20240621,093200,270078300,23750,23800,23800,23750,11
20240621,093100,269816800,23750,23750,23750,23750,24
20240621,093000,269246800,23800,23800,23800,23800,87
20240621,092900,267176200,23800,23650,23800,23650,1150
20240621,092800,239921100,23650,23650,23650,23650,306
20240621,092700,232684200,23650,23650,23700,23650,1322
20240621,092600,201418850,23650,23650,23700,23650,521
20240621,092500,189096500,23700,23750,23750,23700,1748
20240621,092400,147668800,23750,23750,23800,23750,232
20240621,092300,142158750,23800,23800,23800,23800,20
20240621,092200,141682750,23800,23800,23800,23800,50
20240621,092100,140492750,23800,23700,23800,23700,92
20240621,092000,138307700,23750,23750,23800,23750,600
20240621,091900,124057550,23750,23750,23750,23750,298
20240621,091800,116980050,23750,23750,23750,23750,6
20240621,091700,116837550,23800,23750,23800,23750,210
20240621,091600,111849750,23750,23750,23750,23750,3
20240621,091500,111778500,23800,23800,23800,23700,1277
20240621,091400,81397750,23850,23850,23850,23800,48
20240621,091300,80253350,23850,23800,23850,23800,73
20240621,091200,78515700,23850,23800,23850,23800,121
20240621,091100,75634400,23800,23800,23800,23800,217
20240621,091000,70469800,23800,23800,23800,23800,608
20240621,090900,55999400,23850,23900,23900,23850,367
20240621,090800,47246300,23900,23900,23950,23900,549
20240621,090700,34120250,23950,23950,23950,23950,610
20240621,090600,19510750,23950,24000,24000,23950,21
20240621,090500,19007750,24000,23950,24000,23950,299
20240621,090400,11846450,23950,24000,24050,23950,68
20240621,090300,10217450,24100,24100,24100,24100,1
20240621,090200,10193350,24000,24000,24000,24000,85
20240621,090100,8153350,24000,23950,24000,23950,31
20240621,090000,7409400,24100,23900,24100,23900,158