KissMeData/078340/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,192700,2338198200,38300,38300,38300,38300,6856
20240614,192600,2338198200,38300,38300,38300,38300,0
20240614,192500,2338198200,38300,38300,38300,38300,0
20240614,192400,2338198200,38300,38300,38300,38300,0
20240614,192300,2338198200,38300,38300,38300,38300,0
20240614,192200,2338198200,38300,38300,38300,38300,0
20240614,192100,2338198200,38300,38300,38300,38300,0
20240614,192000,2338198200,38300,38300,38300,38300,0
20240614,191900,2338198200,38300,38300,38300,38300,0
20240614,191800,2338198200,38300,38300,38300,38300,0
20240614,191700,2338198200,38300,38300,38300,38300,0
20240614,191600,2338198200,38300,38300,38300,38300,0
20240614,191500,2338198200,38300,38300,38300,38300,0
20240614,191400,2338198200,38300,38300,38300,38300,0
20240614,191300,2338198200,38300,38300,38300,38300,0
20240614,191200,2338198200,38300,38300,38300,38300,0
20240614,191100,2338198200,38300,38300,38300,38300,0
20240614,191000,2338198200,38300,38300,38300,38300,0
20240614,190900,2338198200,38300,38300,38300,38300,0
20240614,190800,2338198200,38300,38300,38300,38300,0
20240614,190700,2338198200,38300,38300,38300,38300,0
20240614,190600,2338198200,38300,38300,38300,38300,0
20240614,190500,2338198200,38300,38300,38300,38300,0
20240614,190400,2338198200,38300,38300,38300,38300,0
20240614,190300,2338198200,38300,38300,38300,38300,0
20240614,190200,2338198200,38300,38300,38300,38300,0
20240614,190100,2338198200,38300,38300,38300,38300,0
20240614,190000,2338198200,38300,38300,38300,38300,0
20240614,185900,2338198200,38300,38300,38300,38300,0
20240614,185800,2338198200,38300,38300,38300,38300,0
20240614,185700,2338198200,38300,38300,38300,38300,6856
20240614,185600,2338198200,38300,38300,38300,38300,0
20240614,185500,2338198200,38300,38300,38300,38300,0
20240614,185400,2338198200,38300,38300,38300,38300,0
20240614,185300,2338198200,38300,38300,38300,38300,0
20240614,185200,2338198200,38300,38300,38300,38300,0
20240614,185100,2338198200,38300,38300,38300,38300,0
20240614,185000,2338198200,38300,38300,38300,38300,0
20240614,184900,2338198200,38300,38300,38300,38300,0
20240614,184800,2338198200,38300,38300,38300,38300,0
20240614,184700,2338198200,38300,38300,38300,38300,0
20240614,184600,2338198200,38300,38300,38300,38300,0
20240614,184500,2338198200,38300,38300,38300,38300,0
20240614,184400,2338198200,38300,38300,38300,38300,0
20240614,184300,2338198200,38300,38300,38300,38300,0
20240614,184200,2338198200,38300,38300,38300,38300,0
20240614,184100,2338198200,38300,38300,38300,38300,0
20240614,184000,2338198200,38300,38300,38300,38300,0
20240614,183900,2338198200,38300,38300,38300,38300,0
20240614,183800,2338198200,38300,38300,38300,38300,0
20240614,183700,2338198200,38300,38300,38300,38300,0
20240614,183600,2338198200,38300,38300,38300,38300,0
20240614,183500,2338198200,38300,38300,38300,38300,0
20240614,183400,2338198200,38300,38300,38300,38300,0
20240614,183300,2338198200,38300,38300,38300,38300,0
20240614,183200,2338198200,38300,38300,38300,38300,0
20240614,183100,2338198200,38300,38300,38300,38300,0
20240614,183000,2338198200,38300,38300,38300,38300,0
20240614,182900,2338198200,38300,38300,38300,38300,0
20240614,182800,2338198200,38300,38300,38300,38300,0
20240614,182700,2338198200,38300,38300,38300,38300,6856
20240614,182600,2338198200,38300,38300,38300,38300,0
20240614,182500,2338198200,38300,38300,38300,38300,0
20240614,182400,2338198200,38300,38300,38300,38300,0
20240614,182300,2338198200,38300,38300,38300,38300,0
20240614,182200,2338198200,38300,38300,38300,38300,0
20240614,182100,2338198200,38300,38300,38300,38300,0
20240614,182000,2338198200,38300,38300,38300,38300,0
20240614,181900,2338198200,38300,38300,38300,38300,0
20240614,181800,2338198200,38300,38300,38300,38300,0
20240614,181700,2338198200,38300,38300,38300,38300,0
20240614,181600,2338198200,38300,38300,38300,38300,0
20240614,181500,2338198200,38300,38300,38300,38300,0
20240614,181400,2338198200,38300,38300,38300,38300,0
20240614,181300,2338198200,38300,38300,38300,38300,0
20240614,181200,2338198200,38300,38300,38300,38300,0
20240614,181100,2338198200,38300,38300,38300,38300,0
20240614,181000,2338198200,38300,38300,38300,38300,0
20240614,180900,2338198200,38300,38300,38300,38300,0
20240614,180800,2338198200,38300,38300,38300,38300,0
20240614,180700,2338198200,38300,38300,38300,38300,0
20240614,180600,2338198200,38300,38300,38300,38300,0
20240614,180500,2338198200,38300,38300,38300,38300,0
20240614,180400,2338198200,38300,38300,38300,38300,0
20240614,180300,2338198200,38300,38300,38300,38300,0
20240614,180200,2338198200,38300,38300,38300,38300,0
20240614,180100,2338198200,38300,38300,38300,38300,0
20240614,180000,2338198200,38300,38300,38300,38300,0
20240614,175900,2338198200,38300,38300,38300,38300,0
20240614,175800,2338198200,38300,38300,38300,38300,0
20240614,175700,2338198200,38300,38300,38300,38300,6856
20240614,175600,2338198200,38300,38300,38300,38300,0
20240614,175500,2338198200,38300,38300,38300,38300,0
20240614,175400,2338198200,38300,38300,38300,38300,0
20240614,175300,2338198200,38300,38300,38300,38300,0
20240614,175200,2338198200,38300,38300,38300,38300,0
20240614,175100,2338198200,38300,38300,38300,38300,0
20240614,175000,2338198200,38300,38300,38300,38300,0
20240614,174900,2338198200,38300,38300,38300,38300,0
20240614,174800,2338198200,38300,38300,38300,38300,0
20240614,174700,2338198200,38300,38300,38300,38300,0
20240614,174600,2338198200,38300,38300,38300,38300,0
20240614,174500,2338198200,38300,38300,38300,38300,0
20240614,174400,2338198200,38300,38300,38300,38300,0
20240614,174300,2338198200,38300,38300,38300,38300,0
20240614,174200,2338198200,38300,38300,38300,38300,0
20240614,174100,2338198200,38300,38300,38300,38300,0
20240614,174000,2338198200,38300,38300,38300,38300,0
20240614,173900,2338198200,38300,38300,38300,38300,0
20240614,173800,2338198200,38300,38300,38300,38300,0
20240614,173700,2338198200,38300,38300,38300,38300,0
20240614,173600,2338198200,38300,38300,38300,38300,0
20240614,173500,2338198200,38300,38300,38300,38300,0
20240614,173400,2338198200,38300,38300,38300,38300,0
20240614,173300,2338198200,38300,38300,38300,38300,0
20240614,173200,2338198200,38300,38300,38300,38300,0
20240614,173100,2338198200,38300,38300,38300,38300,0
20240614,173000,2338198200,38300,38300,38300,38300,0
20240614,172900,2338198200,38300,38300,38300,38300,0
20240614,172800,2338198200,38300,38300,38300,38300,0
20240614,172700,2338198200,38300,38300,38300,38300,6856
20240614,172600,2338198200,38300,38300,38300,38300,0
20240614,172500,2338198200,38300,38300,38300,38300,0
20240614,172400,2338198200,38300,38300,38300,38300,0
20240614,172300,2338198200,38300,38300,38300,38300,0
20240614,172200,2338198200,38300,38300,38300,38300,0
20240614,172100,2338198200,38300,38300,38300,38300,0
20240614,172000,2338198200,38300,38300,38300,38300,0
20240614,171900,2338198200,38300,38300,38300,38300,0
20240614,171800,2338198200,38300,38300,38300,38300,0
20240614,171700,2338198200,38300,38300,38300,38300,0
20240614,171600,2338198200,38300,38300,38300,38300,0
20240614,171500,2338198200,38300,38300,38300,38300,0
20240614,171400,2338198200,38300,38300,38300,38300,0
20240614,171300,2338198200,38300,38300,38300,38300,0
20240614,171200,2338198200,38300,38300,38300,38300,0
20240614,171100,2338198200,38300,38300,38300,38300,0
20240614,171000,2338198200,38300,38300,38300,38300,0
20240614,170900,2338198200,38300,38300,38300,38300,0
20240614,170800,2338198200,38300,38300,38300,38300,0
20240614,170700,2338198200,38300,38300,38300,38300,0
20240614,170600,2338198200,38300,38300,38300,38300,0
20240614,170500,2338198200,38300,38300,38300,38300,0
20240614,170400,2338198200,38300,38300,38300,38300,0
20240614,170300,2338198200,38300,38300,38300,38300,0
20240614,170200,2338198200,38300,38300,38300,38300,0
20240614,170100,2338198200,38300,38300,38300,38300,0
20240614,170000,2338198200,38300,38300,38300,38300,0
20240614,165900,2338198200,38300,38300,38300,38300,0
20240614,165800,2338198200,38300,38300,38300,38300,0
20240614,165700,2338198200,38300,38300,38300,38300,6856
20240614,165600,2338198200,38300,38300,38300,38300,0
20240614,165500,2338198200,38300,38300,38300,38300,0
20240614,165400,2338198200,38300,38300,38300,38300,0
20240614,165300,2338198200,38300,38300,38300,38300,0
20240614,165200,2338198200,38300,38300,38300,38300,0
20240614,165100,2338198200,38300,38300,38300,38300,0
20240614,165000,2338198200,38300,38300,38300,38300,0
20240614,164900,2338198200,38300,38300,38300,38300,0
20240614,164800,2338198200,38300,38300,38300,38300,0
20240614,164700,2338198200,38300,38300,38300,38300,0
20240614,164600,2338198200,38300,38300,38300,38300,0
20240614,164500,2338198200,38300,38300,38300,38300,0
20240614,164400,2338198200,38300,38300,38300,38300,0
20240614,164300,2338198200,38300,38300,38300,38300,0
20240614,164200,2338198200,38300,38300,38300,38300,0
20240614,164100,2338198200,38300,38300,38300,38300,0
20240614,164000,2338198200,38300,38300,38300,38300,0
20240614,163900,2338198200,38300,38300,38300,38300,0
20240614,163800,2338198200,38300,38300,38300,38300,0
20240614,163700,2338198200,38300,38300,38300,38300,0
20240614,163600,2338198200,38300,38300,38300,38300,0
20240614,163500,2338198200,38300,38300,38300,38300,0
20240614,163400,2338198200,38300,38300,38300,38300,0
20240614,163300,2338198200,38300,38300,38300,38300,0
20240614,163200,2338198200,38300,38300,38300,38300,0
20240614,163100,2338198200,38300,38300,38300,38300,0
20240614,163000,2338198200,38300,38300,38300,38300,0
20240614,162900,2338198200,38300,38300,38300,38300,0
20240614,162800,2338198200,38300,38300,38300,38300,0
20240614,162700,2338198200,38300,38300,38300,38300,6856
20240614,162600,2338198200,38300,38300,38300,38300,0
20240614,162500,2338198200,38300,38300,38300,38300,0
20240614,162400,2338198200,38300,38300,38300,38300,0
20240614,162300,2338198200,38300,38300,38300,38300,0
20240614,162200,2338198200,38300,38300,38300,38300,0
20240614,162100,2338198200,38300,38300,38300,38300,0
20240614,162000,2338198200,38300,38300,38300,38300,0
20240614,161900,2338198200,38300,38300,38300,38300,0
20240614,161800,2338198200,38300,38300,38300,38300,0
20240614,161700,2338198200,38300,38300,38300,38300,0
20240614,161600,2338198200,38300,38300,38300,38300,0
20240614,161500,2338198200,38300,38300,38300,38300,0
20240614,161400,2338198200,38300,38300,38300,38300,0
20240614,161300,2338198200,38300,38300,38300,38300,0
20240614,161200,2338198200,38300,38300,38300,38300,0
20240614,161100,2338198200,38300,38300,38300,38300,0
20240614,161000,2338198200,38300,38300,38300,38300,0
20240614,160900,2338198200,38300,38300,38300,38300,0
20240614,160800,2338198200,38300,38300,38300,38300,0
20240614,160700,2338198200,38300,38300,38300,38300,0
20240614,160600,2338198200,38300,38300,38300,38300,0
20240614,160500,2338198200,38300,38300,38300,38300,0
20240614,160400,2338198200,38300,38300,38300,38300,0
20240614,160300,2338198200,38300,38300,38300,38300,0
20240614,160200,2338198200,38300,38300,38300,38300,0
20240614,160100,2338198200,38300,38300,38300,38300,0
20240614,160000,2338198200,38300,38300,38300,38300,0
20240614,155900,2338198200,38300,38300,38300,38300,0
20240614,155800,2338198200,38300,38300,38300,38300,0
20240614,155700,2338198200,38300,38300,38300,38300,6856
20240614,155600,2338198200,38300,38300,38300,38300,0
20240614,155500,2338198200,38300,38300,38300,38300,0
20240614,155400,2338198200,38300,38300,38300,38300,0
20240614,155300,2338198200,38300,38300,38300,38300,0
20240614,155200,2338198200,38300,38300,38300,38300,0
20240614,155100,2338198200,38300,38300,38300,38300,0
20240614,155000,2338198200,38300,38300,38300,38300,0
20240614,154900,2338198200,38300,38300,38300,38300,0
20240614,154800,2338198200,38300,38300,38300,38300,0
20240614,154700,2338198200,38300,38300,38300,38300,0
20240614,154600,2338198200,38300,38300,38300,38300,0
20240614,154500,2338198200,38300,38300,38300,38300,0
20240614,154400,2338198200,38300,38300,38300,38300,0
20240614,154300,2338198200,38300,38300,38300,38300,0
20240614,154200,2338198200,38300,38300,38300,38300,0
20240614,154100,2338198200,38300,38300,38300,38300,0
20240614,154000,2338198200,38300,38300,38300,38300,0
20240614,153900,2338198200,38300,38300,38300,38300,0
20240614,153800,2338198200,38300,38300,38300,38300,0
20240614,153700,2338198200,38300,38300,38300,38300,0
20240614,153600,2338198200,38300,38300,38300,38300,0
20240614,153500,2338198200,38300,38300,38300,38300,0
20240614,153400,2338198200,38300,38300,38300,38300,0
20240614,153300,2338198200,38300,38300,38300,38300,0
20240614,153200,2338198200,38300,38300,38300,38300,0
20240614,153100,2338198200,38300,38300,38300,38300,0
20240614,153000,2338198200,38300,38300,38300,38300,6856
20240614,152900,2075613400,38400,38400,38400,38400,0
20240614,152800,2075613400,38400,38400,38400,38400,0
20240614,152700,2075613400,38400,38400,38400,38400,0
20240614,152600,2075613400,38400,38400,38400,38400,0
20240614,152500,2075613400,38400,38400,38400,38400,0
20240614,152400,2075613400,38400,38400,38400,38400,0
20240614,152300,2075613400,38400,38400,38400,38400,0
20240614,152200,2075613400,38400,38400,38400,38400,0
20240614,152100,2075613400,38400,38400,38400,38400,0
20240614,152000,2075613400,38400,38400,38400,38400,0
20240614,151900,2075613400,38400,38350,38400,38350,355
20240614,151800,2061982050,38400,38300,38400,38300,220
20240614,151700,2053545550,38350,38350,38400,38300,149
20240614,151600,2047831800,38350,38350,38400,38350,204
20240614,151500,2040008350,38350,38300,38400,38250,173
20240614,151400,2033376050,38300,38350,38350,38250,537
20240614,151300,2012800300,38350,38300,38400,38250,252
20240614,151200,2003146250,38300,38400,38400,38300,248
20240614,151100,1993636100,38350,38350,38400,38300,249
20240614,151000,1984093100,38250,38250,38400,38250,320
20240614,150900,1971839800,38300,38350,38400,38250,690
20240614,150800,1945411150,38300,38400,38400,38300,279
20240614,150700,1934720900,38300,38350,38400,38300,161
20240614,150600,1928549150,38300,38350,38400,38250,268
20240614,150500,1918286950,38250,38300,38400,38250,199
20240614,150400,1910666600,38250,38350,38400,38250,208
20240614,150300,1902697750,38350,38250,38500,38250,320
20240614,150200,1890435200,38500,38300,38500,38250,1866
20240614,150100,1818947550,38450,38300,38500,38300,150
20240614,150000,1813193300,38350,38350,38500,38300,359
20240614,145900,1799424900,38300,38300,38450,38300,114
20240614,145800,1795050650,38350,38400,38500,38300,171
20240614,145700,1788489000,38400,38400,38450,38350,237
20240614,145600,1779396000,38350,38350,38500,38300,565
20240614,145500,1757726050,38350,38350,38400,38350,186
20240614,145400,1750590900,38400,38450,38450,38350,126
20240614,145300,1745755700,38350,38400,38450,38350,196
20240614,145200,1738236050,38350,38350,38400,38350,252
20240614,145100,1728569000,38400,38450,38500,38350,170
20240614,145000,1722041350,38500,38350,38500,38350,383
20240614,144900,1707332100,38350,38300,38550,38300,70
20240614,144800,1704644600,38400,38400,38400,38300,245
20240614,144700,1695245200,38400,38300,38450,38300,94
20240614,144600,1691636550,38450,38400,38450,38300,190
20240614,144500,1684347950,38300,38450,38450,38300,217
20240614,144400,1676018000,38400,38450,38550,38400,291
20240614,144300,1664825850,38550,38450,38600,38400,235
20240614,144200,1655786850,38450,38350,38500,38350,148
20240614,144100,1650100800,38400,38350,38500,38350,225
20240614,144000,1641464100,38400,38400,38450,38350,329
20240614,143900,1628837650,38400,38400,38500,38350,369
20240614,143800,1614670100,38350,38400,38500,38350,362
20240614,143700,1600781950,38400,38350,38400,38300,433
20240614,143600,1584170800,38350,38350,38550,38350,44
20240614,143500,1582481400,38550,38350,38550,38350,1041
20240614,143400,1542414150,38350,38400,38400,38300,165
20240614,143300,1536085800,38300,38400,38500,38300,153
20240614,143200,1530214350,38400,38400,38450,38300,175
20240614,143100,1523501850,38400,38350,38400,38350,160
20240614,143000,1517363650,38400,38400,38400,38350,150
20240614,142900,1511608800,38350,38400,38500,38350,70
20240614,142800,1508921050,38400,38400,38450,38350,138
20240614,142700,1503621100,38450,38400,38450,38350,248
20240614,142600,1494100600,38350,38400,38450,38350,145
20240614,142500,1488531600,38450,38350,38500,38350,166
20240614,142400,1482156800,38450,38500,38500,38350,173
20240614,142300,1475513700,38450,38400,38500,38400,148
20240614,142200,1469828300,38400,38400,38450,38400,161
20240614,142100,1463642550,38400,38350,38500,38350,580
20240614,142000,1441349600,38400,38400,38450,38350,126
20240614,141900,1436512450,38400,38400,38400,38350,217
20240614,141800,1428185800,38400,38400,38400,38350,196
20240614,141700,1420666200,38400,38400,38450,38350,211
20240614,141600,1412568200,38400,38400,38450,38400,240
20240614,141500,1403348950,38450,38450,38500,38400,163
20240614,141400,1397085700,38400,38400,38450,38400,199
20240614,141300,1389441200,38400,38450,38450,38400,154
20240614,141200,1383525400,38450,38500,38550,38400,86
20240614,141100,1380218150,38500,38450,38500,38450,259
20240614,141000,1370256000,38500,38500,38500,38450,244
20240614,140900,1360870550,38450,38550,38550,38450,125
20240614,140800,1356059800,38500,38600,38600,38500,136
20240614,140700,1350821750,38500,38550,38600,38500,283
20240614,140600,1339909700,38650,38600,38700,38550,343
20240614,140500,1326666300,38600,38650,38650,38550,90
20240614,140400,1323190650,38650,38650,38700,38600,229
20240614,140300,1314346500,38600,38700,38700,38600,86
20240614,140200,1311024900,38600,38750,38750,38600,414
20240614,140100,1295007900,38700,38750,38750,38700,172
20240614,140000,1288345850,38750,38650,38750,38650,280
20240614,135900,1277514500,38700,38700,38700,38650,176
20240614,135800,1270707650,38750,38600,38750,38600,1536
20240614,135700,1211339900,38600,38600,38600,38550,60
20240614,135600,1209024000,38600,38600,38600,38550,119
20240614,135500,1204431550,38600,38500,38600,38500,139
20240614,135400,1199067900,38500,38550,38600,38500,887
20240614,135300,1164871900,38550,38550,38550,38500,117
20240614,135200,1160362350,38550,38550,38550,38550,16
20240614,135100,1159745550,38500,38550,38550,38500,52
20240614,135000,1157742100,38550,38550,38600,38500,78
20240614,134900,1154735250,38500,38600,38600,38450,448
20240614,134800,1137480800,38550,38550,38600,38550,388
20240614,134700,1122519350,38550,38500,38550,38450,560
20240614,134600,1100953400,38450,38500,38500,38450,187
20240614,134500,1093760000,38450,38500,38500,38450,37
20240614,134400,1092335550,38500,38450,38500,38450,79
20240614,134300,1089295500,38450,38500,38500,38450,20
20240614,134200,1088525650,38500,38550,38550,38450,40
20240614,134100,1086986250,38550,38550,38550,38500,105
20240614,134000,1082942100,38500,38500,38500,38500,28
20240614,133900,1081864100,38550,38550,38550,38500,25
20240614,133800,1080901200,38550,38500,38550,38500,293
20240614,133700,1069609150,38500,38500,38550,38450,228
20240614,133600,1060830150,38500,38500,38500,38500,6
20240614,133500,1060599150,38450,38500,38500,38450,59
20240614,133400,1058328700,38500,38500,38500,38450,14
20240614,133300,1057789800,38450,38450,38500,38450,22
20240614,133200,1056943800,38500,38450,38500,38450,46
20240614,133100,1055173650,38450,38500,38500,38450,5
20240614,133000,1054981250,38500,38450,38500,38450,91
20240614,132900,1051480100,38500,38500,38500,38500,8
20240614,132800,1051172100,38500,38450,38500,38450,19
20240614,132700,1050441500,38450,38450,38450,38450,2
20240614,132600,1050364600,38500,38500,38500,38450,50
20240614,132500,1048440550,38500,38450,38500,38450,19
20240614,132400,1047709950,38500,38500,38500,38450,96
20240614,132300,1044014000,38500,38500,38550,38500,179
20240614,132200,1037120650,38500,38500,38500,38500,1
20240614,132100,1037082150,38500,38500,38550,38500,53
20240614,132000,1035041450,38500,38500,38500,38500,2
20240614,131900,1034964450,38500,38500,38550,38500,20
20240614,131800,1034194400,38500,38550,38600,38500,128
20240614,131700,1029259050,38550,38550,38600,38550,167
20240614,131600,1022819550,38500,38550,38600,38500,548
20240614,131500,1001690300,38550,38600,38600,38550,25
20240614,131400,1000725350,38550,38600,38600,38550,95
20240614,131300,997059450,38600,38550,38600,38550,144
20240614,131200,991502500,38600,38550,38600,38550,201
20240614,131100,983750800,38550,38550,38550,38500,281
20240614,131000,972918850,38550,38450,38550,38450,377
20240614,130900,958401500,38450,38450,38500,38400,327
20240614,130800,945829150,38450,38450,38450,38450,4
20240614,130700,945675350,38450,38400,38450,38400,243
20240614,130600,936341500,38400,38400,38400,38400,15
20240614,130500,935765500,38350,38400,38500,38350,1711
20240614,130400,870098400,38400,38450,38450,38400,32
20240614,130300,868869350,38400,38400,38450,38400,111
20240614,130200,864605250,38400,38400,38400,38400,34
20240614,130100,863299650,38400,38400,38400,38400,4
20240614,130000,863146050,38400,38350,38450,38350,139
20240614,125900,857807050,38350,38400,38400,38350,29
20240614,125800,856694750,38400,38350,38400,38350,336
20240614,125700,843793950,38350,38350,38400,38350,11
20240614,125600,843371700,38350,38400,38400,38350,32
20240614,125500,842143750,38400,38350,38400,38350,191
20240614,125400,834816100,38350,38350,38350,38350,15
20240614,125300,834240850,38400,38400,38400,38350,32
20240614,125200,833012800,38400,38400,38400,38400,0
20240614,125100,833012800,38400,38350,38400,38350,22
20240614,125000,832168900,38400,38400,38400,38400,0
20240614,124900,832168900,38400,38350,38400,38350,44
20240614,124800,830480350,38350,38400,38400,38350,67
20240614,124700,827908550,38400,38400,38400,38350,13
20240614,124600,827409400,38400,38400,38400,38350,114
20240614,124500,823035200,38350,38350,38400,38350,7
20240614,124400,822766500,38350,38400,38400,38350,3
20240614,124300,822651350,38400,38400,38450,38400,78
20240614,124200,819655700,38400,38400,38400,38400,24
20240614,124100,818734100,38450,38400,38450,38400,44
20240614,124000,817043650,38450,38450,38450,38450,3
20240614,123900,816928300,38400,38400,38400,38400,27
20240614,123800,815891500,38400,38400,38450,38400,21
20240614,123700,815085050,38400,38350,38400,38350,22
20240614,123600,814241050,38350,38400,38400,38350,6
20240614,123500,814010700,38350,38350,38400,38350,89
20240614,123400,810596850,38400,38350,38400,38350,47
20240614,123300,808793050,38350,38350,38350,38350,1
20240614,123200,808754700,38400,38450,38450,38350,32
20240614,123100,807525650,38400,38400,38400,38400,76
20240614,123000,804607250,38400,38350,38400,38350,38
20240614,122900,803149100,38350,38400,38400,38350,35
20240614,122800,801805150,38450,38400,38450,38400,79
20240614,122700,798771500,38450,38400,38450,38400,118
20240614,122600,794239050,38400,38400,38450,38400,6
20240614,122500,794008600,38450,38450,38450,38400,29
20240614,122400,792894650,38400,38450,38450,38400,12
20240614,122300,792433350,38450,38400,38450,38400,49
20240614,122200,790550300,38450,38400,38450,38400,29
20240614,122100,789435400,38450,38400,38450,38400,50
20240614,122000,787514100,38400,38400,38450,38400,39
20240614,121900,786016450,38400,38400,38400,38400,5
20240614,121800,785824450,38400,38400,38400,38400,36
20240614,121700,784442050,38400,38350,38450,38350,85
20240614,121600,781178300,38350,38350,38350,38350,31
20240614,121500,779989450,38350,38400,38400,38350,6
20240614,121400,779759200,38400,38350,38400,38350,27
20240614,121300,778723600,38400,38400,38400,38350,193
20240614,121200,771315450,38350,38350,38400,38350,23
20240614,121100,770433350,38350,38350,38400,38350,22
20240614,121000,769589400,38350,38400,38400,38350,161
20240614,120900,763407100,38350,38400,38400,38350,32
20240614,120800,762179300,38400,38400,38400,38300,41
20240614,120700,760605100,38400,38350,38400,38350,23
20240614,120600,759722850,38350,38350,38350,38300,73
20240614,120500,756923400,38300,38300,38300,38300,19
20240614,120400,756195700,38300,38350,38350,38300,19
20240614,120300,755467150,38350,38350,38350,38350,18
20240614,120200,754776850,38350,38300,38350,38300,98
20240614,120100,751020100,38300,38300,38300,38300,2
20240614,120000,750943500,38300,38350,38400,38300,249
20240614,115900,741393400,38350,38300,38350,38300,52
20240614,115800,739399450,38300,38300,38300,38300,27
20240614,115700,738365350,38300,38300,38300,38300,39
20240614,115600,736871650,38300,38350,38350,38300,12
20240614,115500,736411850,38300,38300,38350,38300,42
20240614,115400,734802950,38350,38300,38350,38300,13
20240614,115300,734304950,38350,38350,38350,38300,84
20240614,115200,731084550,38300,38350,38350,38300,24
20240614,115100,730165100,38300,38300,38350,38300,25
20240614,115000,729207550,38300,38300,38350,38300,25
20240614,114900,728249800,38300,38300,38350,38300,110
20240614,114800,724035000,38300,38300,38300,38300,17
20240614,114700,723383900,38350,38350,38350,38350,11
20240614,114600,722962050,38350,38350,38400,38350,116
20240614,114500,718510750,38350,38300,38350,38300,18
20240614,114400,717820850,38300,38300,38350,38300,356
20240614,114300,704183000,38300,38300,38350,38300,31
20240614,114200,702995400,38300,38300,38300,38300,2
20240614,114100,702918800,38300,38300,38350,38300,5
20240614,114000,702727250,38400,38350,38400,38250,125
20240614,113900,697933650,38450,38400,38450,38400,36
20240614,113800,696551050,38400,38250,38400,38250,60
20240614,113700,694250650,38300,38250,38300,38250,51
20240614,113600,692298450,38300,38300,38300,38250,14
20240614,113500,691762350,38250,38350,38400,38250,75
20240614,113400,688884650,38400,38300,38400,38250,124
20240614,113300,684134350,38250,38250,38250,38250,2
20240614,113200,684057850,38300,38300,38300,38250,34
20240614,113100,682756850,38300,38250,38300,38250,65
20240614,113000,680267550,38250,38300,38300,38250,20
20240614,112900,679502450,38250,38350,38350,38250,45
20240614,112800,677780900,38350,38350,38350,38350,2
20240614,112700,677704200,38350,38300,38350,38300,209
20240614,112600,669694550,38300,38250,38300,38250,22
20240614,112500,668852100,38300,38300,38300,38250,71
20240614,112400,666133700,38250,38300,38300,38250,10
20240614,112300,665750950,38250,38250,38300,38250,45
20240614,112200,664028500,38300,38250,38300,38250,10
20240614,112100,663645600,38300,38300,38300,38250,22
20240614,112000,662803150,38350,38250,38350,38250,36
20240614,111900,661425300,38300,38300,38350,38250,282
20240614,111800,650629950,38300,38300,38400,38250,694
20240614,111700,624038650,38300,38250,38300,38250,6
20240614,111600,623809050,38300,38250,38300,38250,282
20240614,111500,613018250,38300,38300,38300,38250,31
20240614,111400,611831100,38250,38300,38300,38250,25
20240614,111300,610874700,38250,38250,38300,38250,36
20240614,111200,609496900,38250,38250,38300,38250,29
20240614,111100,608386350,38300,38300,38300,38250,50
20240614,111000,606473150,38250,38300,38300,38250,6
20240614,110900,606243600,38300,38250,38300,38250,41
20240614,110800,604674950,38300,38250,38300,38250,7
20240614,110700,604406950,38250,38300,38300,38250,35
20240614,110600,603067300,38300,38250,38300,38250,78
20240614,110500,600081150,38300,38300,38300,38250,16
20240614,110400,599468450,38300,38300,38300,38250,30
20240614,110300,598320350,38300,38250,38300,38250,13
20240614,110200,597822700,38300,38300,38300,38250,56
20240614,110100,595678850,38250,38300,38300,38250,33
20240614,110000,594416250,38300,38250,38300,38250,67
20240614,105900,591852550,38300,38250,38300,38250,22
20240614,105800,591010850,38300,38250,38300,38250,6
20240614,105700,590781100,38250,38250,38300,38250,105
20240614,105600,586762800,38250,38250,38300,38250,10
20240614,105500,586380200,38300,38250,38300,38250,30
20240614,105400,585232400,38300,38250,38300,38250,44
20240614,105300,583547300,38250,38300,38300,38250,31
20240614,105200,582361500,38250,38250,38300,38250,24
20240614,105100,581443450,38300,38300,38300,38250,8
20240614,105000,581137150,38300,38250,38300,38250,70
20240614,104900,578458900,38300,38250,38300,38250,43
20240614,104800,576813700,38300,38250,38300,38250,22
20240614,104700,575971900,38300,38250,38300,38250,21
20240614,104600,575167850,38250,38250,38250,38250,28
20240614,104500,574096850,38250,38250,38250,38250,19
20240614,104400,573370100,38250,38250,38250,38250,2
20240614,104300,573293600,38250,38300,38300,38250,17
20240614,104200,572642600,38250,38250,38300,38250,81
20240614,104100,569540500,38300,38300,38300,38200,87
20240614,104000,566212150,38250,38200,38250,38200,69
20240614,103900,563573450,38200,38300,38300,38200,16
20240614,103800,562960750,38300,38200,38300,38200,61
20240614,103700,560626550,38250,38250,38250,38250,322
20240614,103600,548310050,38250,38250,38300,38250,31
20240614,103500,547123950,38250,38300,38350,38250,23
20240614,103400,546242750,38250,38350,38350,38250,16
20240614,103300,545629950,38300,38300,38300,38250,33
20240614,103200,544366250,38350,38250,38350,38250,32
20240614,103100,543140400,38300,38250,38300,38250,23
20240614,103000,542259850,38350,38300,38350,38250,10
20240614,102900,541876900,38300,38300,38300,38300,28
20240614,102800,540804500,38250,38300,38350,38250,81
20240614,102700,537701150,38350,38300,38350,38300,80
20240614,102600,534634900,38300,38250,38350,38250,240
20240614,102500,525449100,38250,38300,38300,38250,20
20240614,102400,524684050,38350,38350,38350,38250,29
20240614,102300,523572000,38400,38250,38450,38250,140
20240614,102200,518210900,38250,38300,38400,38250,784
20240614,102100,488180600,38400,38450,38450,38350,139
20240614,102000,482847600,38350,38400,38400,38300,39
20240614,101900,481351700,38300,38400,38400,38300,34
20240614,101800,480048700,38400,38300,38500,38300,14
20240614,101700,479511200,38500,38450,38500,38450,12
20240614,101600,479049350,38500,38350,38500,38300,69
20240614,101500,476400000,38300,38350,38400,38300,44
20240614,101400,474712650,38400,38450,38450,38400,25
20240614,101300,473751600,38450,38450,38450,38300,187
20240614,101200,466567250,38450,38450,38450,38450,1
20240614,101100,466528800,38450,38400,38500,38400,78
20240614,101000,463532200,38400,38450,38450,38400,6
20240614,100900,463301700,38400,38400,38400,38400,22
20240614,100800,462456900,38400,38400,38450,38400,59
20240614,100700,460189700,38400,38450,38450,38400,7
20240614,100600,459920700,38400,38450,38450,38400,27
20240614,100500,458883850,38400,38400,38400,38300,26
20240614,100400,457885750,38400,38400,38500,38400,88
20240614,100300,454504800,38400,38400,38400,38400,4
20240614,100200,454351200,38400,38300,38400,38300,19
20240614,100100,453621700,38450,38350,38550,38300,175
20240614,100000,446903200,38350,38450,38500,38350,108
20240614,095900,442751900,38350,38500,38600,38350,190
20240614,095800,435429900,38500,38350,38550,38350,836
20240614,095700,403324500,38300,38300,38350,38200,574
20240614,095600,381347900,38300,38300,38300,38300,2
20240614,095500,381271300,38350,38350,38350,38300,31
20240614,095400,380083150,38300,38300,38300,38300,15
20240614,095300,379508650,38350,38300,38350,38300,53
20240614,095200,377477100,38250,38250,38250,38250,0
20240614,095100,377477100,38250,38300,38350,38250,125
20240614,095000,372688150,38300,38250,38300,38250,33
20240614,094900,371425200,38300,38300,38300,38300,14
20240614,094800,370889000,38300,38300,38300,38300,79
20240614,094700,367863300,38300,38250,38300,38250,26
20240614,094600,366868500,38250,38250,38250,38250,1
20240614,094500,366830250,38300,38250,38300,38250,62
20240614,094400,364457800,38300,38300,38300,38300,32
20240614,094300,363232200,38300,38300,38300,38250,154
20240614,094200,357335050,38300,38250,38300,38250,290
20240614,094100,346239250,38250,38300,38300,38250,49
20240614,094000,344363250,38350,38300,38350,38300,167
20240614,093900,337964700,38300,38300,38350,38300,141
20240614,093800,332562700,38350,38350,38400,38350,77
20240614,093700,329609700,38350,38250,38350,38250,218
20240614,093600,321264600,38350,38300,38350,38300,122
20240614,093500,316590150,38350,38250,38350,38250,416
20240614,093400,300659600,38250,38250,38300,38250,305
20240614,093300,288991600,38250,38250,38250,38250,12
20240614,093200,288532600,38200,38250,38250,38200,42
20240614,093100,286926800,38200,38200,38250,38200,24
20240614,093000,286009700,38200,38200,38250,38200,68
20240614,092900,283411700,38200,38200,38250,38150,386
20240614,092800,268663450,38200,38200,38200,38200,1
20240614,092700,268625250,38250,38250,38250,38250,250
20240614,092600,259062750,38300,38300,38300,38300,5
20240614,092500,258871250,38250,38250,38300,38250,99
20240614,092400,255083450,38250,38200,38300,38200,68
20240614,092300,252481850,38250,38250,38250,38250,68
20240614,092200,249880850,38300,38300,38300,38250,35
20240614,092100,248541300,38300,38300,38300,38300,33
20240614,092000,247277400,38300,38350,38400,38300,247
20240614,091900,237805900,38300,38250,38300,38150,1156
20240614,091800,193614400,38300,38350,38350,38300,861
20240614,091700,160637800,38300,38300,38300,38300,16
20240614,091600,160025000,38350,38400,38400,38350,403
20240614,091500,144561400,38400,38400,38450,38350,686
20240614,091400,118236300,38350,38350,38350,38350,0
20240614,091300,118236300,38350,38450,38500,38350,171
20240614,091200,111665900,38400,38350,38400,38350,195
20240614,091100,104182600,38350,38450,38450,38350,225
20240614,091000,95540350,38450,38550,38550,38400,211
20240614,090900,87427500,38550,38450,38600,38400,408
20240614,090800,71714250,38450,38450,38450,38400,34
20240614,090700,70407100,38450,38450,38450,38350,384
20240614,090600,55659000,38450,38450,38450,38450,1
20240614,090500,55620550,38450,38400,38450,38400,58
20240614,090400,53391500,38400,38450,38450,38400,14
20240614,090300,52853850,38450,38350,38450,38350,243
20240614,090200,43524350,38350,38350,38350,38350,0
20240614,090100,43524350,38350,38450,38450,38350,25
20240614,090000,42565100,38450,38300,38450,38300,1111