KissMeData/059270/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,193800,19129685810,9660,9660,9660,9660,19980
20240620,193700,19129685810,9660,9660,9660,9660,0
20240620,193600,19129685810,9660,9660,9660,9660,0
20240620,193500,19129685810,9660,9660,9660,9660,0
20240620,193400,19129685810,9660,9660,9660,9660,0
20240620,193300,19129685810,9660,9660,9660,9660,0
20240620,193200,19129685810,9660,9660,9660,9660,0
20240620,193100,19129685810,9660,9660,9660,9660,0
20240620,193000,19129685810,9660,9660,9660,9660,0
20240620,192900,19129685810,9660,9660,9660,9660,0
20240620,192800,19129685810,9660,9660,9660,9660,0
20240620,192700,19129685810,9660,9660,9660,9660,0
20240620,192600,19129685810,9660,9660,9660,9660,0
20240620,192500,19129685810,9660,9660,9660,9660,0
20240620,192400,19129685810,9660,9660,9660,9660,0
20240620,192300,19129685810,9660,9660,9660,9660,0
20240620,192200,19129685810,9660,9660,9660,9660,0
20240620,192100,19129685810,9660,9660,9660,9660,0
20240620,192000,19129685810,9660,9660,9660,9660,0
20240620,191900,19129685810,9660,9660,9660,9660,0
20240620,191800,19129685810,9660,9660,9660,9660,0
20240620,191700,19129685810,9660,9660,9660,9660,0
20240620,191600,19129685810,9660,9660,9660,9660,0
20240620,191500,19129685810,9660,9660,9660,9660,0
20240620,191400,19129685810,9660,9660,9660,9660,0
20240620,191300,19129685810,9660,9660,9660,9660,0
20240620,191200,19129685810,9660,9660,9660,9660,0
20240620,191100,19129685810,9660,9660,9660,9660,0
20240620,191000,19129685810,9660,9660,9660,9660,0
20240620,190900,19129685810,9660,9660,9660,9660,0
20240620,190800,19129685810,9660,9660,9660,9660,19980
20240620,190700,19129685810,9660,9660,9660,9660,0
20240620,190600,19129685810,9660,9660,9660,9660,0
20240620,190500,19129685810,9660,9660,9660,9660,0
20240620,190400,19129685810,9660,9660,9660,9660,0
20240620,190300,19129685810,9660,9660,9660,9660,0
20240620,190200,19129685810,9660,9660,9660,9660,0
20240620,190100,19129685810,9660,9660,9660,9660,0
20240620,190000,19129685810,9660,9660,9660,9660,0
20240620,185900,19129685810,9660,9660,9660,9660,0
20240620,185800,19129685810,9660,9660,9660,9660,0
20240620,185700,19129685810,9660,9660,9660,9660,0
20240620,185600,19129685810,9660,9660,9660,9660,0
20240620,185500,19129685810,9660,9660,9660,9660,0
20240620,185400,19129685810,9660,9660,9660,9660,0
20240620,185300,19129685810,9660,9660,9660,9660,0
20240620,185200,19129685810,9660,9660,9660,9660,0
20240620,185100,19129685810,9660,9660,9660,9660,0
20240620,185000,19129685810,9660,9660,9660,9660,0
20240620,184900,19129685810,9660,9660,9660,9660,0
20240620,184800,19129685810,9660,9660,9660,9660,0
20240620,184700,19129685810,9660,9660,9660,9660,0
20240620,184600,19129685810,9660,9660,9660,9660,0
20240620,184500,19129685810,9660,9660,9660,9660,0
20240620,184400,19129685810,9660,9660,9660,9660,0
20240620,184300,19129685810,9660,9660,9660,9660,0
20240620,184200,19129685810,9660,9660,9660,9660,0
20240620,184100,19129685810,9660,9660,9660,9660,0
20240620,184000,19129685810,9660,9660,9660,9660,0
20240620,183900,19129685810,9660,9660,9660,9660,0
20240620,183800,19129685810,9660,9660,9660,9660,19980
20240620,183700,19129685810,9660,9660,9660,9660,0
20240620,183600,19129685810,9660,9660,9660,9660,0
20240620,183500,19129685810,9660,9660,9660,9660,0
20240620,183400,19129685810,9660,9660,9660,9660,0
20240620,183300,19129685810,9660,9660,9660,9660,0
20240620,183200,19129685810,9660,9660,9660,9660,0
20240620,183100,19129685810,9660,9660,9660,9660,0
20240620,183000,19129685810,9660,9660,9660,9660,0
20240620,182900,19129685810,9660,9660,9660,9660,0
20240620,182800,19129685810,9660,9660,9660,9660,0
20240620,182700,19129685810,9660,9660,9660,9660,0
20240620,182600,19129685810,9660,9660,9660,9660,0
20240620,182500,19129685810,9660,9660,9660,9660,0
20240620,182400,19129685810,9660,9660,9660,9660,0
20240620,182300,19129685810,9660,9660,9660,9660,0
20240620,182200,19129685810,9660,9660,9660,9660,0
20240620,182100,19129685810,9660,9660,9660,9660,0
20240620,182000,19129685810,9660,9660,9660,9660,0
20240620,181900,19129685810,9660,9660,9660,9660,0
20240620,181800,19129685810,9660,9660,9660,9660,0
20240620,181700,19129685810,9660,9660,9660,9660,0
20240620,181600,19129685810,9660,9660,9660,9660,0
20240620,181500,19129685810,9660,9660,9660,9660,0
20240620,181400,19129685810,9660,9660,9660,9660,0
20240620,181300,19129685810,9660,9660,9660,9660,0
20240620,181200,19129685810,9660,9660,9660,9660,0
20240620,181100,19129685810,9660,9660,9660,9660,0
20240620,181000,19129685810,9660,9660,9660,9660,0
20240620,180900,19129685810,9660,9660,9660,9660,0
20240620,180800,19129685810,9660,9660,9660,9660,19980
20240620,180700,19129685810,9660,9660,9660,9660,0
20240620,180600,19129685810,9660,9660,9660,9660,0
20240620,180500,19129685810,9660,9660,9660,9660,0
20240620,180400,19129685810,9660,9660,9660,9660,0
20240620,180300,19129685810,9660,9660,9660,9660,0
20240620,180200,19129685810,9660,9660,9660,9660,0
20240620,180100,19129685810,9660,9660,9660,9660,0
20240620,180000,19129685810,9660,9660,9660,9660,0
20240620,175900,19129685810,9660,9660,9660,9660,0
20240620,175800,19129685810,9660,9660,9660,9660,0
20240620,175700,19129685810,9660,9660,9660,9660,0
20240620,175600,19129685810,9660,9660,9660,9660,0
20240620,175500,19129685810,9660,9660,9660,9660,0
20240620,175400,19129685810,9660,9660,9660,9660,0
20240620,175300,19129685810,9660,9660,9660,9660,0
20240620,175200,19129685810,9660,9660,9660,9660,0
20240620,175100,19129685810,9660,9660,9660,9660,0
20240620,175000,19129685810,9660,9660,9660,9660,0
20240620,174900,19129685810,9660,9660,9660,9660,0
20240620,174800,19129685810,9660,9660,9660,9660,0
20240620,174700,19129685810,9660,9660,9660,9660,0
20240620,174600,19129685810,9660,9660,9660,9660,0
20240620,174500,19129685810,9660,9660,9660,9660,0
20240620,174400,19129685810,9660,9660,9660,9660,0
20240620,174300,19129685810,9660,9660,9660,9660,0
20240620,174200,19129685810,9660,9660,9660,9660,0
20240620,174100,19129685810,9660,9660,9660,9660,0
20240620,174000,19129685810,9660,9660,9660,9660,0
20240620,173900,19129685810,9660,9660,9660,9660,0
20240620,173800,19129685810,9660,9660,9660,9660,19980
20240620,173700,19129685810,9660,9660,9660,9660,0
20240620,173600,19129685810,9660,9660,9660,9660,0
20240620,173500,19129685810,9660,9660,9660,9660,0
20240620,173400,19129685810,9660,9660,9660,9660,0
20240620,173300,19129685810,9660,9660,9660,9660,0
20240620,173200,19129685810,9660,9660,9660,9660,0
20240620,173100,19129685810,9660,9660,9660,9660,0
20240620,173000,19129685810,9660,9660,9660,9660,0
20240620,172900,19129685810,9660,9660,9660,9660,0
20240620,172800,19129685810,9660,9660,9660,9660,0
20240620,172700,19129685810,9660,9660,9660,9660,0
20240620,172600,19129685810,9660,9660,9660,9660,0
20240620,172500,19129685810,9660,9660,9660,9660,0
20240620,172400,19129685810,9660,9660,9660,9660,0
20240620,172300,19129685810,9660,9660,9660,9660,0
20240620,172200,19129685810,9660,9660,9660,9660,0
20240620,172100,19129685810,9660,9660,9660,9660,0
20240620,172000,19129685810,9660,9660,9660,9660,0
20240620,171900,19129685810,9660,9660,9660,9660,0
20240620,171800,19129685810,9660,9660,9660,9660,0
20240620,171700,19129685810,9660,9660,9660,9660,0
20240620,171600,19129685810,9660,9660,9660,9660,0
20240620,171500,19129685810,9660,9660,9660,9660,0
20240620,171400,19129685810,9660,9660,9660,9660,0
20240620,171300,19129685810,9660,9660,9660,9660,0
20240620,171200,19129685810,9660,9660,9660,9660,0
20240620,171100,19129685810,9660,9660,9660,9660,0
20240620,171000,19129685810,9660,9660,9660,9660,0
20240620,170900,19129685810,9660,9660,9660,9660,0
20240620,170800,19129685810,9660,9660,9660,9660,19980
20240620,170700,19129685810,9660,9660,9660,9660,0
20240620,170600,19129685810,9660,9660,9660,9660,0
20240620,170500,19129685810,9660,9660,9660,9660,0
20240620,170400,19129685810,9660,9660,9660,9660,0
20240620,170300,19129685810,9660,9660,9660,9660,0
20240620,170200,19129685810,9660,9660,9660,9660,0
20240620,170100,19129685810,9660,9660,9660,9660,0
20240620,170000,19129685810,9660,9660,9660,9660,0
20240620,165900,19129685810,9660,9660,9660,9660,0
20240620,165800,19129685810,9660,9660,9660,9660,0
20240620,165700,19129685810,9660,9660,9660,9660,0
20240620,165600,19129685810,9660,9660,9660,9660,0
20240620,165500,19129685810,9660,9660,9660,9660,0
20240620,165400,19129685810,9660,9660,9660,9660,0
20240620,165300,19129685810,9660,9660,9660,9660,0
20240620,165200,19129685810,9660,9660,9660,9660,0
20240620,165100,19129685810,9660,9660,9660,9660,0
20240620,165000,19129685810,9660,9660,9660,9660,0
20240620,164900,19129685810,9660,9660,9660,9660,0
20240620,164800,19129685810,9660,9660,9660,9660,0
20240620,164700,19129685810,9660,9660,9660,9660,0
20240620,164600,19129685810,9660,9660,9660,9660,0
20240620,164500,19129685810,9660,9660,9660,9660,0
20240620,164400,19129685810,9660,9660,9660,9660,0
20240620,164300,19129685810,9660,9660,9660,9660,0
20240620,164200,19129685810,9660,9660,9660,9660,0
20240620,164100,19129685810,9660,9660,9660,9660,0
20240620,164000,19129685810,9660,9660,9660,9660,0
20240620,163900,19129685810,9660,9660,9660,9660,0
20240620,163800,19129685810,9660,9660,9660,9660,19980
20240620,163700,19129685810,9660,9660,9660,9660,0
20240620,163600,19129685810,9660,9660,9660,9660,0
20240620,163500,19129685810,9660,9660,9660,9660,0
20240620,163400,19129685810,9660,9660,9660,9660,0
20240620,163300,19129685810,9660,9660,9660,9660,0
20240620,163200,19129685810,9660,9660,9660,9660,0
20240620,163100,19129685810,9660,9660,9660,9660,0
20240620,163000,19129685810,9660,9660,9660,9660,0
20240620,162900,19129685810,9660,9660,9660,9660,0
20240620,162800,19129685810,9660,9660,9660,9660,0
20240620,162700,19129685810,9660,9660,9660,9660,0
20240620,162600,19129685810,9660,9660,9660,9660,0
20240620,162500,19129685810,9660,9660,9660,9660,0
20240620,162400,19129685810,9660,9660,9660,9660,0
20240620,162300,19129685810,9660,9660,9660,9660,0
20240620,162200,19129685810,9660,9660,9660,9660,0
20240620,162100,19129685810,9660,9660,9660,9660,0
20240620,162000,19129685810,9660,9660,9660,9660,0
20240620,161900,19129685810,9660,9660,9660,9660,0
20240620,161800,19129685810,9660,9660,9660,9660,0
20240620,161700,19129685810,9660,9660,9660,9660,0
20240620,161600,19129685810,9660,9660,9660,9660,0
20240620,161500,19129685810,9660,9660,9660,9660,0
20240620,161400,19129685810,9660,9660,9660,9660,0
20240620,161300,19129685810,9660,9660,9660,9660,0
20240620,161200,19129685810,9660,9660,9660,9660,0
20240620,161100,19129685810,9660,9660,9660,9660,0
20240620,161000,19129685810,9660,9660,9660,9660,0
20240620,160900,19129685810,9660,9660,9660,9660,0
20240620,160800,19129685810,9660,9660,9660,9660,19980
20240620,160700,19129685810,9660,9660,9660,9660,0
20240620,160600,19129685810,9660,9660,9660,9660,0
20240620,160500,19129685810,9660,9660,9660,9660,0
20240620,160400,19129685810,9660,9660,9660,9660,0
20240620,160300,19129685810,9660,9660,9660,9660,0
20240620,160200,19129685810,9660,9660,9660,9660,0
20240620,160100,19129685810,9660,9660,9660,9660,0
20240620,160000,19129685810,9660,9660,9660,9660,0
20240620,155900,19129685810,9660,9660,9660,9660,0
20240620,155800,19129685810,9660,9660,9660,9660,0
20240620,155700,19129685810,9660,9660,9660,9660,0
20240620,155600,19129685810,9660,9660,9660,9660,0
20240620,155500,19129685810,9660,9660,9660,9660,0
20240620,155400,19129685810,9660,9660,9660,9660,0
20240620,155300,19129685810,9660,9660,9660,9660,0
20240620,155200,19129685810,9660,9660,9660,9660,0
20240620,155100,19129685810,9660,9660,9660,9660,0
20240620,155000,19129685810,9660,9660,9660,9660,0
20240620,154900,19129685810,9660,9660,9660,9660,0
20240620,154800,19129685810,9660,9660,9660,9660,0
20240620,154700,19129685810,9660,9660,9660,9660,0
20240620,154600,19129685810,9660,9660,9660,9660,0
20240620,154500,19129685810,9660,9660,9660,9660,0
20240620,154400,19129685810,9660,9660,9660,9660,0
20240620,154300,19129685810,9660,9660,9660,9660,0
20240620,154200,19129685810,9660,9660,9660,9660,0
20240620,154100,19129685810,9660,9660,9660,9660,0
20240620,154000,19129685810,9660,9660,9660,9660,0
20240620,153900,19129685810,9660,9660,9660,9660,0
20240620,153800,19129685810,9660,9660,9660,9660,19980
20240620,153700,19129685810,9660,9660,9660,9660,0
20240620,153600,19129685810,9660,9660,9660,9660,0
20240620,153500,19129685810,9660,9660,9660,9660,0
20240620,153400,19129685810,9660,9660,9660,9660,0
20240620,153300,19129685810,9660,9660,9660,9660,0
20240620,153200,19129685810,9660,9660,9660,9660,0
20240620,153100,19129685810,9660,9660,9660,9660,0
20240620,153000,19129685810,9660,9660,9660,9660,19980
20240620,152900,18936679010,9670,9670,9670,9670,0
20240620,152800,18936679010,9670,9670,9670,9670,0
20240620,152700,18936679010,9670,9670,9670,9670,0
20240620,152600,18936679010,9670,9670,9670,9670,0
20240620,152500,18936679010,9670,9670,9670,9670,0
20240620,152400,18936679010,9670,9670,9670,9670,0
20240620,152300,18936679010,9670,9670,9670,9670,0
20240620,152200,18936679010,9670,9670,9670,9670,0
20240620,152100,18936679010,9670,9670,9670,9670,0
20240620,152000,18936679010,9670,9670,9670,9670,0
20240620,151900,18936679010,9670,9730,9730,9660,4423
20240620,151800,18893873810,9740,9740,9740,9670,7567
20240620,151700,18820529150,9740,9730,9740,9700,6306
20240620,151600,18759307690,9720,9720,9730,9720,1060
20240620,151500,18749003610,9720,9740,9740,9720,3529
20240620,151400,18714680770,9740,9710,9740,9710,2112
20240620,151300,18694123860,9720,9730,9730,9710,1528
20240620,151200,18679275470,9710,9740,9740,9690,10200
20240620,151100,18580309160,9740,9750,9750,9720,2672
20240620,151000,18554319770,9720,9710,9770,9700,5418
20240620,150900,18501726780,9710,9770,9780,9700,32709
20240620,150800,18183179490,9770,9770,9790,9770,13557
20240620,150700,18050707950,9780,9800,9810,9780,47261
20240620,150600,17587637310,9800,9800,9800,9800,136
20240620,150500,17586304510,9800,9810,9820,9800,6579
20240620,150400,17521818310,9810,9800,9810,9800,8607
20240620,150300,17437469700,9800,9820,9820,9800,2621
20240620,150200,17411755890,9820,9840,9840,9820,566
20240620,150100,17406196330,9840,9840,9840,9840,786
20240620,150000,17398462090,9840,9810,9840,9810,154
20240620,145900,17396948320,9810,9800,9810,9800,2889
20240620,145800,17368632190,9800,9840,9850,9800,503
20240620,145700,17363677760,9800,9830,9830,9800,5835
20240620,145600,17306413950,9830,9840,9860,9830,1212
20240620,145500,17294492430,9850,9850,9850,9850,41
20240620,145400,17294088580,9850,9850,9850,9840,538
20240620,145300,17288789530,9850,9870,9870,9840,2584
20240620,145200,17263306840,9870,9870,9870,9870,215
20240620,145100,17261184790,9870,9870,9870,9840,3500
20240620,145000,17226672430,9880,9840,9880,9840,3644
20240620,144900,17190703850,9840,9840,9840,9840,0
20240620,144800,17190703850,9840,9820,9840,9820,1147
20240620,144700,17179428830,9830,9820,9830,9820,557
20240620,144600,17173958020,9820,9820,9830,9820,2886
20240620,144500,17145614700,9810,9810,9820,9810,1857
20240620,144400,17127383580,9810,9810,9810,9810,518
20240620,144300,17122302000,9810,9810,9810,9800,85
20240620,144200,17121468240,9810,9820,9820,9810,5706
20240620,144100,17065466450,9820,9830,9830,9820,889
20240620,144000,17056727980,9840,9830,9840,9830,987
20240620,143900,17047025700,9830,9820,9830,9820,474
20240620,143800,17042367090,9820,9840,9840,9820,161
20240620,143700,17040783750,9840,9810,9860,9800,1870
20240620,143600,17022428970,9810,9840,9840,9800,4237
20240620,143500,16980866350,9810,9880,9880,9810,5242
20240620,143400,16929402600,9880,9860,9880,9860,13
20240620,143300,16929274200,9850,9880,9900,9840,1592
20240620,143200,16913586930,9880,9880,9880,9880,65
20240620,143100,16912944730,9880,9880,9900,9880,744
20240620,143000,16905593990,9880,9910,9910,9880,2319
20240620,142900,16882641290,9920,9940,9940,9920,297
20240620,142800,16879691650,9940,9930,9940,9900,1428
20240620,142700,16865547310,9930,9930,9950,9920,2461
20240620,142600,16841091830,9930,9910,9930,9900,1871
20240620,142500,16822542450,9910,9880,9920,9880,5750
20240620,142400,16765601280,9870,9860,9870,9830,1593
20240620,142300,16749889820,9850,9810,9850,9810,2020
20240620,142200,16730025980,9810,9810,9820,9810,3433
20240620,142100,16696341830,9810,9820,9820,9810,761
20240620,142000,16688873480,9820,9810,9820,9810,127
20240620,141900,16687627440,9820,9830,9830,9820,592
20240620,141800,16681812240,9830,9830,9840,9830,817
20240620,141700,16673780500,9810,9840,9850,9810,3539
20240620,141600,16639012730,9840,9830,9840,9830,1431
20240620,141500,16624932150,9830,9830,9830,9820,23
20240620,141400,16624706070,9830,9830,9840,9830,707
20240620,141300,16617756110,9830,9830,9830,9830,997
20240620,141200,16607955600,9830,9840,9840,9830,1229
20240620,141100,16595862250,9830,9830,9840,9830,805
20240620,141000,16587943450,9830,9840,9840,9830,614
20240620,140900,16581907820,9840,9830,9840,9810,1813
20240620,140800,16564099030,9830,9840,9840,9830,1332
20240620,140700,16550997960,9830,9830,9840,9820,2325
20240620,140600,16528140700,9830,9830,9840,9820,861
20240620,140500,16519677270,9840,9800,9840,9790,2733
20240620,140400,16492848660,9790,9800,9810,9790,1068
20240620,140300,16482388430,9800,9810,9810,9790,925
20240620,140200,16473332570,9820,9790,9820,9780,822
20240620,140100,16465284280,9820,9790,9820,9790,186
20240620,140000,16463463280,9790,9790,9790,9770,410
20240620,135900,16459449920,9790,9790,9790,9770,1651
20240620,135800,16443308820,9790,9790,9790,9780,1330
20240620,135700,16430289520,9790,9800,9800,9790,5690
20240620,135600,16374535300,9800,9810,9820,9800,2479
20240620,135500,16350226340,9800,9820,9820,9800,5131
20240620,135400,16299895850,9830,9860,9860,9830,2465
20240620,135300,16275639340,9860,9860,9860,9860,10
20240620,135200,16275540740,9850,9850,9850,9850,283
20240620,135100,16272753190,9850,9820,9850,9820,108
20240620,135000,16271690860,9820,9830,9830,9820,760
20240620,134900,16264227060,9820,9820,9820,9820,267
20240620,134800,16261605120,9850,9820,9850,9820,775
20240620,134700,16253994090,9820,9860,9860,9820,1686
20240620,134600,16237421930,9860,9900,9900,9860,1651
20240620,134500,16221113290,9900,9900,9900,9890,118
20240620,134400,16219945940,9900,9900,9900,9890,703
20240620,134300,16212988240,9890,9900,9900,9880,944
20240620,134200,16203648120,9880,9900,9900,9880,1418
20240620,134100,16189617190,9900,9890,9900,9890,222
20240620,134000,16187420310,9920,9890,9920,9880,525
20240620,133900,16182217070,9900,9860,9900,9860,240
20240620,133800,16179842580,9860,9920,9920,9850,1044
20240620,133700,16169518770,9930,9900,9930,9800,8649
20240620,133600,16084040420,9900,9860,9900,9860,3266
20240620,133500,16051740820,9850,9830,9860,9830,843
20240620,133400,16043444390,9830,9830,9830,9830,213
20240620,133300,16041350600,9820,9820,9830,9820,280
20240620,133200,16038600650,9820,9820,9820,9810,1045
20240620,133100,16028343750,9810,9810,9810,9800,2556
20240620,133000,16003271290,9810,9820,9830,9810,2531
20240620,132900,15978429400,9820,9850,9850,9820,406
20240620,132800,15974439830,9850,9830,9850,9830,1424
20240620,132700,15960424300,9830,9830,9840,9830,139
20240620,132600,15959056870,9840,9820,9840,9820,218
20240620,132500,15956913260,9820,9840,9850,9820,279
20240620,132400,15954167990,9850,9810,9850,9810,1127
20240620,132300,15943101180,9810,9780,9810,9770,772
20240620,132200,15935550410,9780,9800,9800,9780,1064
20240620,132100,15925133770,9790,9780,9790,9780,100
20240620,132000,15924154930,9790,9800,9800,9790,57
20240620,131900,15923596400,9790,9760,9790,9760,740
20240620,131800,15916360850,9760,9760,9770,9760,400
20240620,131700,15912455850,9760,9770,9770,9760,112
20240620,131600,15911361730,9760,9760,9760,9760,321
20240620,131500,15908228770,9760,9770,9770,9760,237
20240620,131400,15905914530,9770,9780,9780,9770,55
20240620,131300,15905377030,9760,9770,9780,9760,425
20240620,131200,15901222160,9770,9770,9770,9770,113
20240620,131100,15900118150,9770,9780,9780,9760,620
20240620,131000,15894061750,9780,9800,9800,9780,436
20240620,130900,15889790920,9800,9770,9800,9770,656
20240620,130800,15883367320,9770,9770,9780,9770,154
20240620,130700,15881862480,9770,9760,9770,9760,783
20240620,130600,15874218380,9760,9750,9760,9750,130
20240620,130500,15872949880,9750,9750,9750,9740,886
20240620,130400,15864314110,9750,9740,9750,9740,1115
20240620,130300,15853445060,9750,9760,9760,9740,645
20240620,130200,15847160670,9760,9760,9760,9740,182
20240620,130100,15845386550,9760,9750,9760,9730,1649
20240620,130000,15829326090,9750,9780,9780,9740,465
20240620,125900,15824790870,9780,9740,9780,9740,1482
20240620,125800,15810319900,9720,9770,9790,9700,8563
20240620,125700,15727045580,9790,9810,9830,9780,2959
20240620,125600,15698057080,9800,9790,9800,9790,773
20240620,125500,15690485500,9790,9770,9800,9770,1352
20240620,125400,15677264470,9760,9740,9790,9730,626
20240620,125300,15671160200,9740,9750,9750,9720,4409
20240620,125200,15628254120,9750,9790,9790,9750,7135
20240620,125100,15558559200,9790,9810,9810,9790,5518
20240620,125000,15504508750,9800,9820,9820,9800,3091
20240620,124900,15474194020,9820,9820,9820,9810,407
20240620,124800,15470197290,9810,9820,9820,9810,2432
20240620,124700,15446338590,9820,9820,9820,9810,8142
20240620,124600,15366399010,9820,9840,9840,9820,2435
20240620,124500,15342465330,9840,9850,9860,9840,942
20240620,124400,15333192830,9840,9850,9860,9840,2497
20240620,124300,15308609540,9860,9860,9870,9850,1046
20240620,124200,15298295200,9880,9880,9880,9860,237
20240620,124100,15295954710,9880,9870,9880,9870,64
20240620,124000,15295322400,9880,9850,9880,9850,19
20240620,123900,15295135220,9850,9860,9880,9850,1148
20240620,123800,15283823920,9890,9890,9890,9860,1709
20240620,123700,15266970230,9890,9870,9890,9870,844
20240620,123600,15258639030,9870,9890,9890,9870,1024
20240620,123500,15248522650,9880,9890,9900,9880,1183
20240620,123400,15236822290,9900,9890,9900,9890,614
20240620,123300,15230749320,9900,9890,9900,9880,195
20240620,123200,15228820880,9880,9900,9900,9880,592
20240620,123100,15222968900,9890,9880,9890,9880,198
20240620,123000,15221012010,9870,9870,9870,9870,60
20240620,122900,15220419810,9860,9890,9890,9860,812
20240620,122800,15212398340,9890,9850,9890,9850,52
20240620,122700,15211884130,9850,9870,9870,9850,1247
20240620,122600,15199585240,9870,9870,9870,9860,291
20240620,122500,15196714050,9860,9910,9910,9860,496
20240620,122400,15191820280,9870,9890,9910,9870,88
20240620,122300,15190948950,9890,9900,9900,9890,2301
20240620,122200,15168173300,9900,9920,9920,9900,2087
20240620,122100,15147511860,9920,9880,9920,9880,381
20240620,122000,15143737750,9880,9890,9890,9880,490
20240620,121900,15138896420,9890,9920,9920,9890,474
20240620,121800,15134202780,9930,9870,9930,9870,466
20240620,121700,15129592060,9850,9860,9860,9850,367
20240620,121600,15125973560,9860,9860,9860,9860,774
20240620,121500,15118341920,9850,9850,9850,9850,12
20240620,121400,15118223720,9850,9870,9870,9850,414
20240620,121300,15114139470,9890,9880,9890,9880,382
20240620,121200,15110364500,9890,9890,9890,9890,78
20240620,121100,15109593080,9890,9870,9890,9870,436
20240620,121000,15105284040,9870,9870,9870,9870,332
20240620,120900,15102007200,9870,9880,9890,9870,2567
20240620,120800,15076647330,9890,9900,9900,9880,442
20240620,120700,15072274450,9900,9840,9900,9840,445
20240620,120600,15067877890,9850,9830,9860,9830,790
20240620,120500,15060096780,9830,9830,9830,9830,66
20240620,120400,15059448000,9830,9830,9840,9830,918
20240620,120300,15050423730,9850,9830,9850,9830,34
20240620,120200,15050088910,9850,9820,9850,9810,614
20240620,120100,15044048620,9820,9840,9840,9820,3919
20240620,120000,15005523770,9840,9850,9850,9840,2460
20240620,115900,14981302480,9850,9850,9850,9840,368
20240620,115800,14977678950,9850,9860,9860,9850,78
20240620,115700,14976910020,9850,9850,9850,9850,0
20240620,115600,14976910020,9850,9850,9880,9850,1068
20240620,115500,14966385180,9890,9850,9890,9840,211
20240620,115400,14964307290,9850,9860,9900,9850,437
20240620,115300,14960000530,9860,9870,9890,9840,438
20240620,115200,14955678560,9830,9830,9840,9820,2107
20240620,115100,14934961760,9840,9840,9840,9830,2153
20240620,115000,14913776720,9840,9860,9870,9840,1053
20240620,114900,14903393690,9860,9850,9860,9850,221
20240620,114800,14901215370,9850,9860,9860,9850,562
20240620,114700,14895677230,9860,9850,9860,9850,240
20240620,114600,14893312150,9850,9840,9850,9840,110
20240620,114500,14892228670,9840,9830,9840,9830,1146
20240620,114400,14880961800,9830,9820,9830,9820,798
20240620,114300,14873122930,9830,9850,9910,9830,2911
20240620,114200,14844465100,9850,9890,9890,9850,1020
20240620,114100,14834414340,9890,9940,9940,9890,295
20240620,114000,14831489090,9930,9890,9930,9890,1820
20240620,113900,14813462740,9870,9860,9870,9860,1830
20240620,113800,14795415150,9860,9870,9870,9860,1556
20240620,113700,14780062170,9870,9890,9890,9870,334
20240620,113600,14776763430,9900,9900,9900,9900,125
20240620,113500,14775525930,9900,9900,9900,9850,1604
20240620,113400,14759684990,9900,9870,9900,9850,576
20240620,113300,14754004610,9860,9890,9890,9860,648
20240620,113200,14747606620,9890,9890,9900,9890,547
20240620,113100,14742195870,9890,9900,9900,9890,168
20240620,113000,14740532690,9870,9840,9870,9840,1609
20240620,112900,14724696990,9850,9900,9910,9850,4391
20240620,112800,14681305260,9900,9930,9930,9900,525
20240620,112700,14676099320,9930,9900,9930,9900,123
20240620,112600,14674880400,9900,9910,9910,9900,110
20240620,112500,14673791280,9910,9910,9910,9910,443
20240620,112400,14669401150,9910,9890,9930,9890,394
20240620,112300,14665495460,9880,9880,9900,9880,790
20240620,112200,14657687750,9890,9870,9890,9870,203
20240620,112100,14655682090,9860,9840,9860,9840,303
20240620,112000,14652695750,9840,9840,9840,9830,1218
20240620,111900,14640717900,9850,9830,9860,9830,2092
20240620,111800,14620133600,9830,9900,9900,9830,5060
20240620,111700,14570176470,9900,9920,9950,9900,1819
20240620,111600,14552141590,9920,10000,10000,9910,6339
20240620,111500,14489031530,10010,10000,10020,10000,3718
20240620,111400,14451835190,10000,9980,10020,9980,3409
20240620,111300,14417735610,9980,9970,9980,9950,698
20240620,111200,14410775920,9970,9970,9980,9940,2242
20240620,111100,14388475990,9940,9990,10020,9940,4363
20240620,111000,14344883150,9990,9960,9990,9950,3122
20240620,110900,14313743920,9970,9940,9970,9940,1594
20240620,110800,14297860550,9940,9940,9970,9940,675
20240620,110700,14291134160,9940,9890,9940,9880,315
20240620,110600,14288014950,9880,9910,9910,9870,6484
20240620,110500,14223881400,9910,9930,9950,9910,3909
20240620,110400,14185077520,9940,9960,9980,9940,2683
20240620,110300,14158346310,9960,9960,9980,9940,2711
20240620,110200,14131353980,9960,9950,9980,9950,3000
20240620,110100,14101469030,9950,10020,10040,9950,17574
20240620,110000,13925603040,10020,9990,10020,9940,11225
20240620,105900,13813424400,9990,9920,9990,9920,3542
20240620,105800,13778180280,9920,9900,9920,9900,1496
20240620,105700,13763353490,9900,9880,9900,9870,4151
20240620,105600,13722270990,9870,9840,9870,9810,3408
20240620,105500,13688771580,9840,9860,9920,9830,3624
20240620,105400,13652916070,9860,9770,9860,9770,4781
20240620,105300,13605909360,9780,9850,9860,9770,6096
20240620,105200,13546216040,9850,9970,10000,9830,26398
20240620,105100,13284370700,9970,9960,10010,9940,6885
20240620,105000,13215628010,9970,9930,10040,9920,19348
20240620,104900,13022413700,9930,9830,9940,9830,9348
20240620,104800,12929931560,9830,9840,9850,9830,1836
20240620,104700,12911872490,9840,9840,9850,9800,5898
20240620,104600,12853911720,9820,9800,9840,9800,829
20240620,104500,12845767010,9800,9770,9800,9760,1434
20240620,104400,12831742570,9790,9820,9830,9760,6754
20240620,104300,12765600590,9810,9780,9830,9780,1309
20240620,104200,12752762230,9780,9800,9810,9780,3305
20240620,104100,12720388930,9790,9810,9820,9790,3165
20240620,104000,12689341700,9810,9830,9850,9790,5836
20240620,103900,12632079090,9830,9790,9850,9790,5241
20240620,103800,12580551430,9800,9740,9800,9720,3668
20240620,103700,12544794530,9760,9810,9870,9740,13657
20240620,103600,12410690010,9810,9740,9810,9740,5997
20240620,103500,12352059980,9740,9750,9760,9710,9553
20240620,103400,12258983980,9750,9680,9750,9680,12275
20240620,103300,12139584840,9690,9640,9690,9610,4159
20240620,103200,12099384080,9630,9590,9630,9560,7277
20240620,103100,12029608600,9610,9520,9640,9520,8086
20240620,103000,11952222740,9530,9500,9530,9480,11282
20240620,102900,11845017540,9520,9580,9580,9490,16355
20240620,102800,11689217210,9580,9510,9600,9500,7125
20240620,102700,11621339450,9510,9530,9550,9480,26154
20240620,102600,11372754080,9510,9670,9680,9510,35854
20240620,102500,11028316960,9670,9690,9700,9660,1149
20240620,102400,11017197860,9690,9660,9700,9650,1282
20240620,102300,11004785620,9650,9660,9710,9650,11095
20240620,102200,10897403150,9690,9720,9720,9650,14151
20240620,102100,10760438760,9700,9690,9730,9690,6583
20240620,102000,10696578220,9700,9680,9700,9650,10615
20240620,101900,10593946750,9650,9620,9750,9620,15343
20240620,101800,10445337950,9620,9580,9630,9580,14687
20240620,101700,10304525490,9580,9580,9580,9580,0
20240620,101600,10304525490,9580,9650,9680,9570,30168
20240620,101500,10014993120,9640,9710,9710,9640,16693
20240620,101400,9853601460,9700,9750,9760,9700,9567
20240620,101300,9760673330,9760,9700,9780,9700,3921
20240620,101200,9722581230,9700,9800,9810,9700,17140
20240620,101100,9555519440,9790,9860,9860,9730,19920
20240620,101000,9360707410,9820,9810,9900,9800,14860
20240620,100900,9214389670,9810,9730,9820,9670,15816
20240620,100800,9060747110,9770,9920,9960,9600,102983
20240620,100700,8054283340,9970,10040,10040,9920,23290
20240620,100600,7822000740,10040,9990,10070,9980,9221
20240620,100500,7729788450,9970,10110,10180,9950,82083
20240620,100400,6906081540,10110,10140,10180,10110,5244
20240620,100300,6853005820,10120,10180,10180,10120,5672
20240620,100200,6795418090,10180,10270,10270,10180,8148
20240620,100100,6712097550,10260,10250,10290,10240,646
20240620,100000,6705472530,10250,10280,10300,10240,2213
20240620,095900,6682782390,10280,10370,10370,10250,12833
20240620,095800,6550722680,10390,10440,10440,10380,3866
20240620,095700,6510504670,10420,10410,10460,10410,3016
20240620,095600,6478998070,10440,10400,10440,10400,748
20240620,095500,6471218350,10400,10440,10440,10400,1276
20240620,095400,6457926210,10440,10420,10450,10400,1810
20240620,095300,6439068810,10430,10450,10460,10430,527
20240620,095200,6433561260,10470,10460,10470,10430,2126
20240620,095100,6411326320,10480,10400,10490,10400,1952
20240620,095000,6390935310,10400,10370,10450,10330,1108
20240620,094900,6379400510,10320,10370,10370,10320,1507
20240620,094800,6363799100,10370,10390,10390,10360,2545
20240620,094700,6337402880,10390,10420,10420,10390,1084
20240620,094600,6326133000,10440,10380,10450,10380,2009
20240620,094500,6305189090,10380,10380,10390,10370,737
20240620,094400,6297538350,10380,10400,10410,10370,1930
20240620,094300,6277511670,10420,10430,10430,10360,1055
20240620,094200,6266541270,10430,10310,10430,10280,744
20240620,094100,6258869660,10300,10300,10310,10280,3190
20240620,094000,6226017830,10310,10310,10340,10280,1741
20240620,093900,6208043670,10340,10370,10370,10280,4350
20240620,093800,6163215530,10330,10340,10370,10330,3646
20240620,093700,6125503060,10350,10330,10350,10290,5763
20240620,093600,6066058600,10340,10470,10490,10340,18276
20240620,093500,5876288380,10440,10420,10490,10410,3963
20240620,093400,5834774320,10420,10490,10490,10410,2259
20240620,093300,5811216520,10470,10520,10530,10400,8879
20240620,093200,5718171850,10520,10460,10520,10460,5625
20240620,093100,5659224370,10440,10390,10470,10370,4980
20240620,093000,5607345540,10380,10390,10400,10360,1376
20240620,092900,5593047630,10360,10390,10420,10360,2863
20240620,092800,5563306380,10400,10370,10430,10370,7843
20240620,092700,5481827940,10380,10370,10460,10350,12682
20240620,092600,5349872840,10370,10400,10450,10350,12344
20240620,092500,5221627030,10400,10340,10410,10280,8897
20240620,092400,5129729880,10340,10240,10350,10240,11519
20240620,092300,5011236210,10180,10210,10250,10160,10982
20240620,092200,4899002330,10210,10160,10220,10160,10258
20240620,092100,4794375480,10200,10120,10210,10120,16809
20240620,092000,4623036970,10110,10080,10160,10080,14569
20240620,091900,4475488600,10070,10090,10130,10050,22775
20240620,091800,4245882580,10080,10150,10160,10080,14045
20240620,091700,4103881570,10160,10070,10250,10060,20115
20240620,091600,3899586270,10070,10180,10200,10050,14274
20240620,091500,3755573530,10180,10270,10270,10080,21362
20240620,091400,3538501290,10260,10360,10360,10210,8978
20240620,091300,3446015260,10360,10350,10430,10270,19620
20240620,091200,3242533290,10350,10250,10420,10200,18371
20240620,091100,3053104760,10230,10070,10230,10000,27010
20240620,091000,2780053000,10090,10030,10410,9910,49450
20240620,090900,2280712770,10030,10890,10900,10030,50405
20240620,090800,1753825640,10980,10750,11140,10730,33892
20240620,090700,1384362190,10720,10630,10760,10530,46916
20240620,090600,884218160,10630,10630,10630,10630,0
20240620,090500,884218160,10630,10630,10630,10630,0
20240620,090400,884218160,10630,11450,11450,10630,29111
20240620,090300,562926210,11470,11700,11700,11420,18586
20240620,090200,348982240,11700,11790,11790,11690,6484
20240620,090100,273104160,11800,11750,11800,11700,8431
20240620,090000,174012250,11750,11810,11810,11570,14697