KissMeData/086280/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195500,44878192000,216000,216000,216000,216000,24378
20240621,195400,44878192000,216000,216000,216000,216000,0
20240621,195300,44878192000,216000,216000,216000,216000,0
20240621,195200,44878192000,216000,216000,216000,216000,0
20240621,195100,44878192000,216000,216000,216000,216000,0
20240621,195000,44878192000,216000,216000,216000,216000,0
20240621,194900,44878192000,216000,216000,216000,216000,0
20240621,194800,44878192000,216000,216000,216000,216000,0
20240621,194700,44878192000,216000,216000,216000,216000,0
20240621,194600,44878192000,216000,216000,216000,216000,0
20240621,194500,44878192000,216000,216000,216000,216000,0
20240621,194400,44878192000,216000,216000,216000,216000,0
20240621,194300,44878192000,216000,216000,216000,216000,0
20240621,194200,44878192000,216000,216000,216000,216000,0
20240621,194100,44878192000,216000,216000,216000,216000,0
20240621,194000,44878192000,216000,216000,216000,216000,0
20240621,193900,44878192000,216000,216000,216000,216000,0
20240621,193800,44878192000,216000,216000,216000,216000,0
20240621,193700,44878192000,216000,216000,216000,216000,0
20240621,193600,44878192000,216000,216000,216000,216000,0
20240621,193500,44878192000,216000,216000,216000,216000,0
20240621,193400,44878192000,216000,216000,216000,216000,0
20240621,193300,44878192000,216000,216000,216000,216000,0
20240621,193200,44878192000,216000,216000,216000,216000,0
20240621,193100,44878192000,216000,216000,216000,216000,0
20240621,193000,44878192000,216000,216000,216000,216000,0
20240621,192900,44878192000,216000,216000,216000,216000,0
20240621,192800,44878192000,216000,216000,216000,216000,0
20240621,192700,44878192000,216000,216000,216000,216000,0
20240621,192600,44878192000,216000,216000,216000,216000,0
20240621,192500,44878192000,216000,216000,216000,216000,24378
20240621,192400,44878192000,216000,216000,216000,216000,0
20240621,192300,44878192000,216000,216000,216000,216000,0
20240621,192200,44878192000,216000,216000,216000,216000,0
20240621,192100,44878192000,216000,216000,216000,216000,0
20240621,192000,44878192000,216000,216000,216000,216000,0
20240621,191900,44878192000,216000,216000,216000,216000,0
20240621,191800,44878192000,216000,216000,216000,216000,0
20240621,191700,44878192000,216000,216000,216000,216000,0
20240621,191600,44878192000,216000,216000,216000,216000,0
20240621,191500,44878192000,216000,216000,216000,216000,0
20240621,191400,44878192000,216000,216000,216000,216000,0
20240621,191300,44878192000,216000,216000,216000,216000,0
20240621,191200,44878192000,216000,216000,216000,216000,0
20240621,191100,44878192000,216000,216000,216000,216000,0
20240621,191000,44878192000,216000,216000,216000,216000,0
20240621,190900,44878192000,216000,216000,216000,216000,0
20240621,190800,44878192000,216000,216000,216000,216000,0
20240621,190700,44878192000,216000,216000,216000,216000,0
20240621,190600,44878192000,216000,216000,216000,216000,0
20240621,190500,44878192000,216000,216000,216000,216000,0
20240621,190400,44878192000,216000,216000,216000,216000,0
20240621,190300,44878192000,216000,216000,216000,216000,0
20240621,190200,44878192000,216000,216000,216000,216000,0
20240621,190100,44878192000,216000,216000,216000,216000,0
20240621,190000,44878192000,216000,216000,216000,216000,0
20240621,185900,44878192000,216000,216000,216000,216000,0
20240621,185800,44878192000,216000,216000,216000,216000,0
20240621,185700,44878192000,216000,216000,216000,216000,0
20240621,185600,44878192000,216000,216000,216000,216000,0
20240621,185500,44878192000,216000,216000,216000,216000,24378
20240621,185400,44878192000,216000,216000,216000,216000,0
20240621,185300,44878192000,216000,216000,216000,216000,0
20240621,185200,44878192000,216000,216000,216000,216000,0
20240621,185100,44878192000,216000,216000,216000,216000,0
20240621,185000,44878192000,216000,216000,216000,216000,0
20240621,184900,44878192000,216000,216000,216000,216000,0
20240621,184800,44878192000,216000,216000,216000,216000,0
20240621,184700,44878192000,216000,216000,216000,216000,0
20240621,184600,44878192000,216000,216000,216000,216000,0
20240621,184500,44878192000,216000,216000,216000,216000,0
20240621,184400,44878192000,216000,216000,216000,216000,0
20240621,184300,44878192000,216000,216000,216000,216000,0
20240621,184200,44878192000,216000,216000,216000,216000,0
20240621,184100,44878192000,216000,216000,216000,216000,0
20240621,184000,44878192000,216000,216000,216000,216000,0
20240621,183900,44878192000,216000,216000,216000,216000,0
20240621,183800,44878192000,216000,216000,216000,216000,0
20240621,183700,44878192000,216000,216000,216000,216000,0
20240621,183600,44878192000,216000,216000,216000,216000,0
20240621,183500,44878192000,216000,216000,216000,216000,0
20240621,183400,44878192000,216000,216000,216000,216000,0
20240621,183300,44878192000,216000,216000,216000,216000,0
20240621,183200,44878192000,216000,216000,216000,216000,0
20240621,183100,44878192000,216000,216000,216000,216000,0
20240621,183000,44878192000,216000,216000,216000,216000,0
20240621,182900,44878192000,216000,216000,216000,216000,0
20240621,182800,44878192000,216000,216000,216000,216000,0
20240621,182700,44878192000,216000,216000,216000,216000,0
20240621,182600,44878192000,216000,216000,216000,216000,0
20240621,182500,44878192000,216000,216000,216000,216000,24378
20240621,182400,44878192000,216000,216000,216000,216000,0
20240621,182300,44878192000,216000,216000,216000,216000,0
20240621,182200,44878192000,216000,216000,216000,216000,0
20240621,182100,44878192000,216000,216000,216000,216000,0
20240621,182000,44878192000,216000,216000,216000,216000,0
20240621,181900,44878192000,216000,216000,216000,216000,0
20240621,181800,44878192000,216000,216000,216000,216000,0
20240621,181700,44878192000,216000,216000,216000,216000,0
20240621,181600,44878192000,216000,216000,216000,216000,0
20240621,181500,44878192000,216000,216000,216000,216000,0
20240621,181400,44878192000,216000,216000,216000,216000,0
20240621,181300,44878192000,216000,216000,216000,216000,0
20240621,181200,44878192000,216000,216000,216000,216000,0
20240621,181100,44878192000,216000,216000,216000,216000,0
20240621,181000,44878192000,216000,216000,216000,216000,0
20240621,180900,44878192000,216000,216000,216000,216000,0
20240621,180800,44878192000,216000,216000,216000,216000,0
20240621,180700,44878192000,216000,216000,216000,216000,0
20240621,180600,44878192000,216000,216000,216000,216000,0
20240621,180500,44878192000,216000,216000,216000,216000,0
20240621,180400,44878192000,216000,216000,216000,216000,0
20240621,180300,44878192000,216000,216000,216000,216000,0
20240621,180200,44878192000,216000,216000,216000,216000,0
20240621,180100,44878192000,216000,216000,216000,216000,0
20240621,180000,44878192000,216000,216000,216000,216000,0
20240621,175900,44878192000,216000,216000,216000,216000,0
20240621,175800,44878192000,216000,216000,216000,216000,0
20240621,175700,44878192000,216000,216000,216000,216000,0
20240621,175600,44878192000,216000,216000,216000,216000,0
20240621,175500,44878192000,216000,216000,216000,216000,24378
20240621,175400,44878192000,216000,216000,216000,216000,0
20240621,175300,44878192000,216000,216000,216000,216000,0
20240621,175200,44878192000,216000,216000,216000,216000,0
20240621,175100,44878192000,216000,216000,216000,216000,0
20240621,175000,44878192000,216000,216000,216000,216000,0
20240621,174900,44878192000,216000,216000,216000,216000,0
20240621,174800,44878192000,216000,216000,216000,216000,0
20240621,174700,44878192000,216000,216000,216000,216000,0
20240621,174600,44878192000,216000,216000,216000,216000,0
20240621,174500,44878192000,216000,216000,216000,216000,0
20240621,174400,44878192000,216000,216000,216000,216000,0
20240621,174300,44878192000,216000,216000,216000,216000,0
20240621,174200,44878192000,216000,216000,216000,216000,0
20240621,174100,44878192000,216000,216000,216000,216000,0
20240621,174000,44878192000,216000,216000,216000,216000,0
20240621,173900,44878192000,216000,216000,216000,216000,0
20240621,173800,44878192000,216000,216000,216000,216000,0
20240621,173700,44878192000,216000,216000,216000,216000,0
20240621,173600,44878192000,216000,216000,216000,216000,0
20240621,173500,44878192000,216000,216000,216000,216000,0
20240621,173400,44878192000,216000,216000,216000,216000,0
20240621,173300,44878192000,216000,216000,216000,216000,0
20240621,173200,44878192000,216000,216000,216000,216000,0
20240621,173100,44878192000,216000,216000,216000,216000,0
20240621,173000,44878192000,216000,216000,216000,216000,0
20240621,172900,44878192000,216000,216000,216000,216000,0
20240621,172800,44878192000,216000,216000,216000,216000,0
20240621,172700,44878192000,216000,216000,216000,216000,0
20240621,172600,44878192000,216000,216000,216000,216000,0
20240621,172500,44878192000,216000,216000,216000,216000,24378
20240621,172400,44878192000,216000,216000,216000,216000,0
20240621,172300,44878192000,216000,216000,216000,216000,0
20240621,172200,44878192000,216000,216000,216000,216000,0
20240621,172100,44878192000,216000,216000,216000,216000,0
20240621,172000,44878192000,216000,216000,216000,216000,0
20240621,171900,44878192000,216000,216000,216000,216000,0
20240621,171800,44878192000,216000,216000,216000,216000,0
20240621,171700,44878192000,216000,216000,216000,216000,0
20240621,171600,44878192000,216000,216000,216000,216000,0
20240621,171500,44878192000,216000,216000,216000,216000,0
20240621,171400,44878192000,216000,216000,216000,216000,0
20240621,171300,44878192000,216000,216000,216000,216000,0
20240621,171200,44878192000,216000,216000,216000,216000,0
20240621,171100,44878192000,216000,216000,216000,216000,0
20240621,171000,44878192000,216000,216000,216000,216000,0
20240621,170900,44878192000,216000,216000,216000,216000,0
20240621,170800,44878192000,216000,216000,216000,216000,0
20240621,170700,44878192000,216000,216000,216000,216000,0
20240621,170600,44878192000,216000,216000,216000,216000,0
20240621,170500,44878192000,216000,216000,216000,216000,0
20240621,170400,44878192000,216000,216000,216000,216000,0
20240621,170300,44878192000,216000,216000,216000,216000,0
20240621,170200,44878192000,216000,216000,216000,216000,0
20240621,170100,44878192000,216000,216000,216000,216000,0
20240621,170000,44878192000,216000,216000,216000,216000,0
20240621,165900,44878192000,216000,216000,216000,216000,0
20240621,165800,44878192000,216000,216000,216000,216000,0
20240621,165700,44878192000,216000,216000,216000,216000,0
20240621,165600,44878192000,216000,216000,216000,216000,0
20240621,165500,44878192000,216000,216000,216000,216000,24378
20240621,165400,44878192000,216000,216000,216000,216000,0
20240621,165300,44878192000,216000,216000,216000,216000,0
20240621,165200,44878192000,216000,216000,216000,216000,0
20240621,165100,44878192000,216000,216000,216000,216000,0
20240621,165000,44878192000,216000,216000,216000,216000,0
20240621,164900,44878192000,216000,216000,216000,216000,0
20240621,164800,44878192000,216000,216000,216000,216000,0
20240621,164700,44878192000,216000,216000,216000,216000,0
20240621,164600,44878192000,216000,216000,216000,216000,0
20240621,164500,44878192000,216000,216000,216000,216000,0
20240621,164400,44878192000,216000,216000,216000,216000,0
20240621,164300,44878192000,216000,216000,216000,216000,0
20240621,164200,44878192000,216000,216000,216000,216000,0
20240621,164100,44878192000,216000,216000,216000,216000,0
20240621,164000,44878192000,216000,216000,216000,216000,0
20240621,163900,44878192000,216000,216000,216000,216000,0
20240621,163800,44878192000,216000,216000,216000,216000,0
20240621,163700,44878192000,216000,216000,216000,216000,0
20240621,163600,44878192000,216000,216000,216000,216000,0
20240621,163500,44878192000,216000,216000,216000,216000,0
20240621,163400,44878192000,216000,216000,216000,216000,0
20240621,163300,44878192000,216000,216000,216000,216000,0
20240621,163200,44878192000,216000,216000,216000,216000,0
20240621,163100,44878192000,216000,216000,216000,216000,0
20240621,163000,44878192000,216000,216000,216000,216000,0
20240621,162900,44878192000,216000,216000,216000,216000,0
20240621,162800,44878192000,216000,216000,216000,216000,0
20240621,162700,44878192000,216000,216000,216000,216000,0
20240621,162600,44878192000,216000,216000,216000,216000,0
20240621,162500,44878192000,216000,216000,216000,216000,24378
20240621,162400,44878192000,216000,216000,216000,216000,0
20240621,162300,44878192000,216000,216000,216000,216000,0
20240621,162200,44878192000,216000,216000,216000,216000,0
20240621,162100,44878192000,216000,216000,216000,216000,0
20240621,162000,44878192000,216000,216000,216000,216000,0
20240621,161900,44878192000,216000,216000,216000,216000,0
20240621,161800,44878192000,216000,216000,216000,216000,0
20240621,161700,44878192000,216000,216000,216000,216000,0
20240621,161600,44878192000,216000,216000,216000,216000,0
20240621,161500,44878192000,216000,216000,216000,216000,0
20240621,161400,44878192000,216000,216000,216000,216000,0
20240621,161300,44878192000,216000,216000,216000,216000,0
20240621,161200,44878192000,216000,216000,216000,216000,0
20240621,161100,44878192000,216000,216000,216000,216000,0
20240621,161000,44878192000,216000,216000,216000,216000,0
20240621,160900,44878192000,216000,216000,216000,216000,0
20240621,160800,44878192000,216000,216000,216000,216000,0
20240621,160700,44878192000,216000,216000,216000,216000,0
20240621,160600,44878192000,216000,216000,216000,216000,0
20240621,160500,44878192000,216000,216000,216000,216000,0
20240621,160400,44878192000,216000,216000,216000,216000,0
20240621,160300,44878192000,216000,216000,216000,216000,0
20240621,160200,44878192000,216000,216000,216000,216000,0
20240621,160100,44878192000,216000,216000,216000,216000,0
20240621,160000,44878192000,216000,216000,216000,216000,0
20240621,155900,44878192000,216000,216000,216000,216000,0
20240621,155800,44878192000,216000,216000,216000,216000,0
20240621,155700,44878192000,216000,216000,216000,216000,0
20240621,155600,44878192000,216000,216000,216000,216000,0
20240621,155500,44878192000,216000,216000,216000,216000,24378
20240621,155400,44878192000,216000,216000,216000,216000,0
20240621,155300,44878192000,216000,216000,216000,216000,0
20240621,155200,44878192000,216000,216000,216000,216000,0
20240621,155100,44878192000,216000,216000,216000,216000,0
20240621,155000,44878192000,216000,216000,216000,216000,0
20240621,154900,44878192000,216000,216000,216000,216000,0
20240621,154800,44878192000,216000,216000,216000,216000,0
20240621,154700,44878192000,216000,216000,216000,216000,0
20240621,154600,44878192000,216000,216000,216000,216000,0
20240621,154500,44878192000,216000,216000,216000,216000,0
20240621,154400,44878192000,216000,216000,216000,216000,0
20240621,154300,44878192000,216000,216000,216000,216000,0
20240621,154200,44878192000,216000,216000,216000,216000,0
20240621,154100,44878192000,216000,216000,216000,216000,0
20240621,154000,44878192000,216000,216000,216000,216000,0
20240621,153900,44878192000,216000,216000,216000,216000,0
20240621,153800,44878192000,216000,216000,216000,216000,0
20240621,153700,44878192000,216000,216000,216000,216000,0
20240621,153600,44878192000,216000,216000,216000,216000,0
20240621,153500,44878192000,216000,216000,216000,216000,0
20240621,153400,44878192000,216000,216000,216000,216000,0
20240621,153300,44878192000,216000,216000,216000,216000,0
20240621,153200,44878192000,216000,216000,216000,216000,0
20240621,153100,44878192000,216000,216000,216000,216000,0
20240621,153000,44878192000,216000,216000,216000,216000,24378
20240621,152900,39612544000,217000,217000,217000,217000,0
20240621,152800,39612544000,217000,217000,217000,217000,0
20240621,152700,39612544000,217000,217000,217000,217000,0
20240621,152600,39612544000,217000,217000,217000,217000,0
20240621,152500,39612544000,217000,217000,217000,217000,0
20240621,152400,39612544000,217000,217000,217000,217000,0
20240621,152300,39612544000,217000,217000,217000,217000,0
20240621,152200,39612544000,217000,217000,217000,217000,0
20240621,152100,39612544000,217000,217000,217000,217000,0
20240621,152000,39612544000,217000,217000,217000,217000,0
20240621,151900,39612544000,217000,217500,218000,216500,448
20240621,151800,39515307500,217500,217500,218000,217000,687
20240621,151700,39365873500,217000,217000,217500,217000,609
20240621,151600,39233464000,217500,217500,218000,217000,805
20240621,151500,39058420500,217500,217000,218000,217000,1206
20240621,151400,38796151500,217500,217500,218000,217000,1170
20240621,151300,38541698500,217500,217000,217500,216500,1965
20240621,151200,38114521500,217000,217500,217500,216500,1296
20240621,151100,37833308500,217500,217000,217500,216500,696
20240621,151000,37682163500,216500,216500,217500,216500,908
20240621,150900,37485143000,217000,217000,217000,216500,549
20240621,150800,37366055000,217000,217000,217000,216500,891
20240621,150700,37172741000,217000,217500,217500,216500,718
20240621,150600,37016963000,217500,217000,217500,216500,648
20240621,150500,36876163500,216500,217000,217000,216500,826
20240621,150400,36696952000,217000,217000,217000,216500,595
20240621,150300,36567909000,217000,217000,217000,216500,534
20240621,150200,36452147500,217000,216500,217000,216000,634
20240621,150100,36314780500,216500,216500,216500,216000,625
20240621,150000,36179506000,216500,216000,216500,215500,759
20240621,145900,36015372000,215500,215500,216000,215500,267
20240621,145800,35957796000,216000,216500,216500,216000,268
20240621,145700,35899859500,216000,216000,216500,216000,2091
20240621,145600,35447212500,216500,215500,216500,215500,2839
20240621,145500,34834004500,215500,216000,216000,215500,320
20240621,145400,34764975000,215500,215500,216000,215000,793
20240621,145300,34594046500,215500,215500,216000,215000,427
20240621,145200,34502014000,215500,215500,216000,215500,339
20240621,145100,34428902500,215500,215500,216000,215500,176
20240621,145000,34390970500,215500,215500,216000,215500,229
20240621,144900,34341561500,216000,215500,216000,215500,415
20240621,144800,34252110500,216000,215500,216000,215500,194
20240621,144700,34210265000,215500,216000,216000,215500,246
20240621,144600,34157234500,215500,215500,216000,215000,269
20240621,144500,34099218000,215500,215500,216000,215000,493
20240621,144400,33992964500,215500,215500,216000,215500,272
20240621,144300,33934300000,215500,215500,216000,215500,219
20240621,144200,33887099500,215500,215500,216000,215500,263
20240621,144100,33830374000,215500,215500,216000,215000,395
20240621,144000,33745251500,215500,215500,216000,215500,216
20240621,143900,33698661500,216000,215500,216000,215500,283
20240621,143800,33637640500,215500,215500,216000,215500,307
20240621,143700,33571446000,215500,215500,216000,215500,166
20240621,143600,33535631500,215500,215000,216000,215000,913
20240621,143500,33338910500,215000,215000,215500,215000,168
20240621,143400,33302782500,215000,215000,215500,215000,177
20240621,143300,33264678500,215000,215500,215500,215000,179
20240621,143200,33226164000,215000,215000,215500,215000,224
20240621,143100,33177966000,215000,215000,215500,215000,159
20240621,143000,33143760000,215000,215500,215500,215000,303
20240621,142900,33078527500,215500,215500,215500,214500,116
20240621,142800,33053587000,215000,214500,215500,214500,253
20240621,142700,32999222500,214500,215000,215500,214500,1025
20240621,142600,32779044500,215000,215000,215500,215000,239
20240621,142500,32727609000,215000,215000,215500,215000,261
20240621,142400,32671472000,215500,215000,215500,215000,448
20240621,142300,32575115500,215000,216000,216000,215000,870
20240621,142200,32387654500,216000,216000,216000,215500,420
20240621,142100,32297076500,216000,215500,216000,215500,224
20240621,142000,32248789000,215500,215500,216000,215500,340
20240621,141900,32175461000,215500,215500,216000,215500,250
20240621,141800,32121582000,215500,215500,216000,215500,299
20240621,141700,32057087500,215500,215500,216000,215500,199
20240621,141600,32014187500,216000,216000,216000,215500,408
20240621,141500,31926219000,215500,215500,216000,215500,136
20240621,141400,31896888000,215500,215500,216000,215500,197
20240621,141300,31854385000,215500,215500,216000,215500,190
20240621,141200,31813431500,215500,215500,216000,215500,299
20240621,141100,31748946000,215500,216000,216000,215500,115
20240621,141000,31724134000,216000,215500,216000,215500,151
20240621,140900,31691548500,215500,215500,216000,215500,343
20240621,140800,31617521000,216000,215500,216000,215500,170
20240621,140700,31580847500,215500,215500,216000,215500,201
20240621,140600,31537514500,216000,216000,216000,215500,170
20240621,140500,31500816500,216000,215500,216000,215000,826
20240621,140400,31322824000,215000,214500,215500,214500,1385
20240621,140300,31025040000,214500,214500,215000,214500,435
20240621,140200,30931665000,214500,215000,215000,214500,125
20240621,140100,30904829000,215000,214500,215000,214500,217
20240621,140000,30858223000,215000,214500,215000,214500,159
20240621,135900,30824089500,214500,214500,215000,214500,270
20240621,135800,30766130000,214500,214500,215000,214500,119
20240621,135700,30740597000,215000,214500,215000,214500,243
20240621,135600,30688411500,214500,214500,215000,214500,209
20240621,135500,30643562500,214500,214500,215000,214500,228
20240621,135400,30594610000,214500,215000,215000,214500,134
20240621,135300,30565850500,214500,215000,215000,214500,195
20240621,135200,30523976500,214500,214500,215000,214500,268
20240621,135100,30466407000,215000,214500,215000,214000,555
20240621,135000,30347295000,214500,215000,215000,214000,253
20240621,134900,30293066000,214500,214000,215000,214000,173
20240621,134800,30255924500,214000,214500,215000,214000,183
20240621,134700,30216673000,215000,214500,215000,214000,161
20240621,134600,30182152500,214000,214500,215000,214000,416
20240621,134500,30092945000,214500,214500,215000,214500,219
20240621,134400,30045918500,214500,215000,215000,214500,413
20240621,134300,29957194500,215500,215000,215500,215000,145
20240621,134200,29926013000,215000,215500,215500,214500,3418
20240621,134100,29190739500,215500,215500,216000,215500,204
20240621,134000,29146742500,215500,216000,216000,215500,174
20240621,133900,29109241000,216000,216000,216000,215500,252
20240621,133800,29054883000,215500,215500,216000,215500,148
20240621,133700,29022977500,215500,216000,216000,215500,93
20240621,133600,29002899500,216000,215000,216000,215000,434
20240621,133500,28909372500,215000,215000,215500,215000,147
20240621,133400,28877731500,215000,216000,216000,215000,241
20240621,133300,28825794500,216000,215500,216000,215500,439
20240621,133200,28731150500,216000,215500,216000,215500,109
20240621,133100,28707655000,215500,215500,216000,215500,124
20240621,133000,28680886000,215500,216000,216000,215500,115
20240621,132900,28656092000,216000,216000,216000,215500,129
20240621,132800,28628243500,216000,216000,216000,215500,84
20240621,132700,28610115500,215500,216000,216000,215500,181
20240621,132600,28571049000,216000,215500,216000,215500,310
20240621,132500,28504099500,216000,216000,216000,215500,137
20240621,132400,28474537500,216000,216000,216000,215500,197
20240621,132300,28432026000,215500,215500,216000,215500,133
20240621,132200,28403325500,215500,215500,216000,215500,231
20240621,132100,28353543500,216000,216000,216000,215500,160
20240621,132000,28318998000,216000,215500,216000,215500,69
20240621,131900,28304119500,215500,215500,216000,215500,789
20240621,131800,28134039000,215500,216500,216500,215500,429
20240621,131700,28041381500,216500,216000,216500,216000,239
20240621,131600,27989714000,216000,216000,216500,216000,96
20240621,131500,27968973000,216500,216500,216500,216000,122
20240621,131400,27942581500,216500,216500,216500,216000,133
20240621,131300,27913813000,216500,216000,216500,216000,118
20240621,131200,27888312500,216000,216500,216500,216000,101
20240621,131100,27866458000,216000,216000,216500,216000,90
20240621,131000,27847013000,216500,216000,216500,216000,129
20240621,130900,27819100500,216000,216000,216500,216000,411
20240621,130800,27730310500,216000,216500,216500,216000,143
20240621,130700,27699361000,216000,216500,216500,216000,45
20240621,130600,27689624000,216000,216500,216500,216000,166
20240621,130500,27653719500,216000,216500,216500,216000,420
20240621,130400,27562905500,216000,216500,216500,216000,82
20240621,130300,27545156000,216500,216000,216500,216000,114
20240621,130200,27520515500,216000,216000,216500,216000,305
20240621,130100,27454614500,216500,216000,216500,216000,93
20240621,130000,27434513500,216500,218000,218000,216000,2501
20240621,125900,26890979500,218000,218000,218000,217500,97
20240621,125800,26869865000,218000,218000,218000,217500,127
20240621,125700,26842217000,217500,217500,218000,217500,73
20240621,125600,26826323500,217500,218000,218000,217500,173
20240621,125500,26788674500,218000,218000,218000,217500,337
20240621,125400,26715366500,218000,218000,218000,217500,30
20240621,125300,26708834000,218000,217500,218000,217500,97
20240621,125200,26687722500,218000,218000,218000,217500,56
20240621,125100,26675531000,218000,218000,218000,217500,43
20240621,125000,26666169000,218000,217000,218000,217000,583
20240621,124900,26539489000,217000,217000,217000,216500,271
20240621,124800,26480710500,216500,217000,217500,216500,369
20240621,124700,26400673500,217500,217500,218000,217000,1392
20240621,124600,26097988000,217500,217500,218000,217500,72
20240621,124500,26082300500,218000,218000,218000,217500,158
20240621,124400,26047912500,218000,217500,218000,217500,185
20240621,124300,26007659000,218000,217500,218000,217500,153
20240621,124200,25974369500,217500,217500,218000,217500,90
20240621,124100,25954784000,218000,218000,218000,217500,85
20240621,124000,25936269500,217500,218000,218000,217500,70
20240621,123900,25921022000,218000,218000,218000,217500,173
20240621,123800,25883336500,218000,218000,218000,217500,73
20240621,123700,25867437500,218000,218000,218000,217500,99
20240621,123600,25845897000,217500,218000,218000,217500,116
20240621,123500,25820612000,217500,217500,218000,217500,75
20240621,123400,25804278500,217500,218500,218500,217500,451
20240621,123300,25705987500,218000,218000,218500,218000,155
20240621,123200,25672149500,218500,217500,218500,217500,726
20240621,123100,25513877000,218000,217500,218000,217500,36
20240621,123000,25506036000,218000,218000,218000,217500,204
20240621,122900,25461579500,217500,217500,218000,217500,110
20240621,122800,25437641000,217500,218000,218000,217500,34
20240621,122700,25430239500,218000,217500,218000,217500,126
20240621,122600,25402785500,217500,218000,218000,217500,202
20240621,122500,25358842500,218000,217500,218000,217500,59
20240621,122400,25345994500,218000,217500,218000,217500,134
20240621,122300,25316809000,217500,218000,218000,217500,89
20240621,122200,25297435500,217500,217500,218000,217500,372
20240621,122100,25216504500,218000,218000,218500,217500,2256
20240621,122000,24724641000,218000,218000,218000,217500,134
20240621,121900,24695442500,217500,218000,218000,217500,100
20240621,121800,24673673500,218000,218000,218000,217500,128
20240621,121700,24645818500,218000,217500,218000,217500,473
20240621,121600,24542720500,217500,217500,218000,217500,119
20240621,121500,24516814500,217500,217500,218000,217500,86
20240621,121400,24498091500,217500,218000,218000,217500,214
20240621,121300,24451479000,218000,217500,218000,217500,96
20240621,121200,24430584500,218000,218000,218000,217500,118
20240621,121100,24404886000,218000,217500,218000,217500,100
20240621,121000,24383124000,217500,217500,218000,217500,117
20240621,120900,24357661500,217500,218000,218000,217500,88
20240621,120800,24338493000,218000,218000,218000,217500,168
20240621,120700,24301911500,218000,218000,218000,217500,93
20240621,120600,24281651500,218000,218000,218000,217500,36
20240621,120500,24273815500,217500,218000,218000,217500,150
20240621,120400,24241176000,217500,218000,218000,217500,665
20240621,120300,24096512500,218000,217500,218000,217500,33
20240621,120200,24089323500,217500,218000,218000,217500,102
20240621,120100,24067128500,218000,217000,218000,217000,170
20240621,120000,24030138500,217500,218000,218000,217000,485
20240621,115900,23924647500,218000,218000,218000,217500,76
20240621,115800,23908108500,217500,218000,218000,217500,66
20240621,115700,23893742500,217500,217000,218000,217000,1280
20240621,115600,23615260500,217000,217500,217500,217000,113
20240621,115500,23590687500,217000,217500,217500,217000,129
20240621,115400,23562661000,217500,217500,218000,217000,291
20240621,115300,23499352500,217500,217000,217500,217000,369
20240621,115200,23419212500,217500,217500,217500,217000,120
20240621,115100,23393156500,217000,217000,217500,217000,81
20240621,115000,23375567500,217500,217000,217500,217000,48
20240621,114900,23365140500,217500,217500,217500,217000,152
20240621,114800,23332133000,217500,216500,218000,216000,2221
20240621,114700,22849483500,216500,216500,216500,216000,76
20240621,114600,22833042000,216500,216500,217000,216500,161
20240621,114500,22798145000,217000,217000,217000,216000,54
20240621,114400,22786444000,216500,217000,217000,216500,101
20240621,114300,22764564000,216500,217000,217000,216500,96
20240621,114200,22743739000,216500,217000,217000,216000,243
20240621,114100,22691123500,217000,216500,217000,216500,91
20240621,114000,22671412500,217000,216500,217000,216500,81
20240621,113900,22653847000,217000,216500,217000,216500,72
20240621,113800,22638250500,216500,216500,217000,216500,29
20240621,113700,22631966000,216500,217000,217000,216500,117
20240621,113600,22606584500,217000,216500,217000,216500,177
20240621,113500,22568211000,216500,216500,217000,216500,430
20240621,113400,22475037000,217000,215500,217000,215500,518
20240621,113300,22362723000,215500,216000,216500,215500,415
20240621,113200,22273074000,216000,216000,216500,216000,100
20240621,113100,22251439500,216500,216500,216500,215500,126
20240621,113000,22224201000,216000,216500,216500,216000,67
20240621,112900,22209721000,217000,216500,217000,215000,924
20240621,112800,22010176000,216000,216500,217000,215500,1945
20240621,112700,21590453500,217000,217000,217000,216500,54
20240621,112600,21578752000,216500,216000,217000,216000,251
20240621,112500,21524438000,216500,216500,216500,216000,60
20240621,112400,21511459000,216500,216500,217000,216000,699
20240621,112300,21360122000,216500,216000,217000,216000,461
20240621,112200,21260338000,216500,217000,217000,216000,468
20240621,112100,21159030500,217000,217000,217000,216500,90
20240621,112000,21139503000,217000,217500,217500,216500,850
20240621,111900,20954789500,217000,217500,218000,217000,326
20240621,111800,20883947000,217500,217000,217500,217000,518
20240621,111700,20771323500,217500,217500,218000,217000,265
20240621,111600,20713688500,217000,218000,218000,217000,245
20240621,111500,20660387000,217500,217000,218000,217000,2083
20240621,111400,20207421500,217500,217500,217500,216500,395
20240621,111300,20121711000,217000,217500,217500,217000,339
20240621,111200,20048123000,217000,217000,217500,217000,223
20240621,111100,19999691500,217000,216500,217500,216500,92
20240621,111000,19979717500,216500,216500,217500,216500,636
20240621,110900,19841840000,217000,216500,217000,216500,55
20240621,110800,19829924000,216500,217000,217500,216500,486
20240621,110700,19724453500,217000,217000,217000,216500,175
20240621,110600,19686512500,217000,216000,217000,216000,763
20240621,110500,19521313500,216500,216500,216500,216000,68
20240621,110400,19506615500,216000,216000,216500,216000,328
20240621,110300,19435733000,216000,216000,216000,215500,113
20240621,110200,19411333500,216000,216000,216500,215500,283
20240621,110100,19350180000,215500,215500,216500,215500,100
20240621,110000,19328581000,216000,216500,216500,216000,256
20240621,105900,19273210000,216500,216000,216500,216000,212
20240621,105800,19227374500,216000,216500,217000,216000,73
20240621,105700,19211570500,216000,216000,217000,215500,1095
20240621,105600,18974541000,216000,216500,217000,215500,552
20240621,105500,18855316500,216500,216500,217000,216000,216
20240621,105400,18808559000,216500,216000,216500,215500,557
20240621,105300,18688123500,216000,216000,216500,216000,490
20240621,105200,18582230000,216000,216000,216500,216000,57
20240621,105100,18569897000,216000,216500,217000,215500,1119
20240621,105000,18327890500,216500,216500,216500,216000,57
20240621,104900,18315556500,216000,216000,216500,215500,146
20240621,104800,18284025000,216000,215500,216500,215500,726
20240621,104700,18126977000,216000,215500,216500,215000,846
20240621,104600,17944262000,216000,216000,216500,215500,93
20240621,104500,17924185000,216000,216000,216500,216000,339
20240621,104400,17850829500,216500,216000,216500,215500,1018
20240621,104300,17630978000,216000,217000,217000,216000,718
20240621,104200,17475499500,216500,216500,217000,216500,205
20240621,104100,17431035500,216500,217500,217500,216500,398
20240621,104000,17344699500,217000,217000,217500,217000,61
20240621,103900,17331441500,217000,217500,218500,217000,2679
20240621,103800,16747507500,217500,217500,219000,217000,1309
20240621,103700,16461814500,218000,217500,218000,217500,819
20240621,103600,16283497000,217500,217500,218000,217000,503
20240621,103500,16174076500,217500,217500,218500,217000,424
20240621,103400,16081803500,218000,218500,218500,217500,1272
20240621,103300,15804262000,218500,217500,219000,217000,2416
20240621,103200,15277538500,217500,217500,218000,217000,929
20240621,103100,15075447000,218000,217000,218000,216500,1095
20240621,103000,14837690500,217500,216500,217500,216500,3948
20240621,102900,13980086500,216500,215500,217000,215500,816
20240621,102800,13803514500,216000,216000,216500,215500,469
20240621,102700,13702188500,216000,215500,216500,215500,778
20240621,102600,13534130000,216000,216000,216000,215500,281
20240621,102500,13473457000,216000,216000,216000,215500,232
20240621,102400,13423392500,215500,215500,216000,215500,177
20240621,102300,13385175000,216000,215500,216000,215000,983
20240621,102200,13173290000,215500,215000,215500,215000,154
20240621,102100,13140112000,215000,215500,215500,215000,80
20240621,102000,13122890500,215000,215000,215500,215000,257
20240621,101900,13067617500,215000,215000,216000,215000,777
20240621,101800,12900184000,215000,215000,215500,215000,772
20240621,101700,12734045000,215000,215000,215500,215000,55
20240621,101600,12722195000,215000,214500,215500,214500,742
20240621,101500,12562669000,214500,214000,215000,214000,458
20240621,101400,12464551500,214000,213000,214000,212500,872
20240621,101300,12278406000,213000,212000,213500,212000,1314
20240621,101200,11999174500,212000,212500,212500,212000,1678
20240621,101100,11642818500,212500,213000,213500,212500,1129
20240621,101000,11402439500,213000,213500,213500,213000,1103
20240621,100900,11167109000,213500,213500,214000,213500,300
20240621,100800,11103055500,214000,213500,214000,213500,78
20240621,100700,11086393500,213500,214000,214000,213500,67
20240621,100600,11072075000,214000,213500,214000,213500,119
20240621,100500,11046625500,213500,214500,214500,213500,585
20240621,100400,10921455000,214500,214000,214500,214000,54
20240621,100300,10909884000,214000,214000,214500,214000,127
20240621,100200,10882701500,214000,214500,215000,214000,1421
20240621,100100,10577996500,215000,215000,215000,214500,310
20240621,100000,10511359000,215000,215500,215500,214500,550
20240621,095900,10393119500,215500,216000,216000,215000,409
20240621,095800,10304975000,216000,215500,216000,215000,1965
20240621,095700,9881197500,215500,215000,215500,214500,902
20240621,095600,9687001500,214500,215000,215000,214500,1020
20240621,095500,9467799500,214500,215500,216000,214500,1566
20240621,095400,9130831500,215500,215500,216000,215000,573
20240621,095300,9007250500,215500,215500,215500,215000,781
20240621,095200,8838959500,215500,214500,215500,214000,869
20240621,095100,8652062000,214500,215000,215000,214500,252
20240621,095000,8597928500,215000,214000,215000,214000,539
20240621,094900,8482321000,214000,214500,214500,214000,189
20240621,094800,8441786000,214500,214000,214500,214000,531
20240621,094700,8327940500,214500,214500,214500,214000,610
20240621,094600,8197120000,214500,213000,214500,213000,2377
20240621,094500,7688744000,213000,213000,213500,213000,299
20240621,094400,7625035000,213000,213000,213500,213000,102
20240621,094300,7603307000,213000,213000,213500,213000,217
20240621,094200,7557081500,213500,213000,213500,212500,441
20240621,094100,7463103500,212500,213000,213000,212500,348
20240621,094000,7389140500,212500,212500,213000,212500,180
20240621,093900,7350877500,212500,213000,213500,212500,357
20240621,093800,7274837500,213500,213000,213500,213000,35
20240621,093700,7267375500,213500,213500,213500,212500,371
20240621,093600,7188343000,213500,213000,213500,212500,772
20240621,093500,7024029000,213000,213000,214000,212500,2584
20240621,093400,6472634500,213000,213500,214000,213000,1056
20240621,093300,6247277000,213500,214000,214000,213000,437
20240621,093200,6154016500,213500,213500,214000,213500,89
20240621,093100,6134992500,213500,213000,214000,212500,1725
20240621,093000,5767438500,213000,213000,213000,212500,812
20240621,092900,5594600000,213000,213000,213500,213000,146
20240621,092800,5563500000,213000,213000,213500,213000,438
20240621,092700,5470202500,213500,213000,213500,213000,57
20240621,092600,5458047000,213000,213500,213500,213000,155
20240621,092500,5425021000,213500,213500,214000,213000,315
20240621,092400,5357795000,213500,213500,214000,213500,135
20240621,092300,5328971500,213500,213500,214000,213500,186
20240621,092200,5289258000,213500,213500,214000,213000,840
20240621,092100,5109858000,213500,214000,214500,213000,333
20240621,092000,5038668500,213500,214000,214500,213500,570
20240621,091900,4916688000,213500,213000,214000,212500,601
20240621,091800,4788468500,212500,213000,213500,212500,415
20240621,091700,4700131000,213000,213500,213500,212500,231
20240621,091600,4650935500,213500,212500,213500,212000,718
20240621,091500,4498158500,212500,213000,213000,212000,1236
20240621,091400,4235243500,213000,214000,214000,213000,455
20240621,091300,4138239500,213500,213500,214000,213000,126
20240621,091200,4111334000,213500,213000,214500,213000,1399
20240621,091100,3812808500,213000,214500,215000,213000,1195
20240621,091000,3556913500,214500,214500,215000,214500,553
20240621,090900,3438124000,215000,215000,216000,215000,347
20240621,090800,3363423000,215000,215500,216000,215000,706
20240621,090700,3211180000,215500,215500,216500,215500,823
20240621,090600,3033733500,216000,215000,216000,214500,2509
20240621,090500,2493473000,215000,215000,216000,215000,1135
20240621,090400,2249131500,216000,214500,216000,214000,829
20240621,090300,2070690000,214500,216000,216000,214500,1129
20240621,090200,1828082500,215500,216000,216500,215500,596
20240621,090100,1699345000,217000,215000,217500,214500,5609
20240621,090000,483156000,215000,214500,216500,214500,2240