KissMeData/087010/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,195600,49796049100,40200,40200,40200,40200,387417
20240613,195500,49796049100,40200,40200,40200,40200,0
20240613,195400,49796049100,40200,40200,40200,40200,0
20240613,195300,49796049100,40200,40200,40200,40200,0
20240613,195200,49796049100,40200,40200,40200,40200,0
20240613,195100,49796049100,40200,40200,40200,40200,0
20240613,195000,49796049100,40200,40200,40200,40200,0
20240613,194900,49796049100,40200,40200,40200,40200,0
20240613,194800,49796049100,40200,40200,40200,40200,0
20240613,194700,49796049100,40200,40200,40200,40200,0
20240613,194600,49796049100,40200,40200,40200,40200,0
20240613,194500,49796049100,40200,40200,40200,40200,0
20240613,194400,49796049100,40200,40200,40200,40200,0
20240613,194300,49796049100,40200,40200,40200,40200,0
20240613,194200,49796049100,40200,40200,40200,40200,0
20240613,194100,49796049100,40200,40200,40200,40200,0
20240613,194000,49796049100,40200,40200,40200,40200,0
20240613,193900,49796049100,40200,40200,40200,40200,0
20240613,193800,49796049100,40200,40200,40200,40200,0
20240613,193700,49796049100,40200,40200,40200,40200,0
20240613,193600,49796049100,40200,40200,40200,40200,0
20240613,193500,49796049100,40200,40200,40200,40200,0
20240613,193400,49796049100,40200,40200,40200,40200,0
20240613,193300,49796049100,40200,40200,40200,40200,0
20240613,193200,49796049100,40200,40200,40200,40200,0
20240613,193100,49796049100,40200,40200,40200,40200,0
20240613,193000,49796049100,40200,40200,40200,40200,0
20240613,192900,49796049100,40200,40200,40200,40200,0
20240613,192800,49796049100,40200,40200,40200,40200,0
20240613,192700,49796049100,40200,40200,40200,40200,0
20240613,192600,49796049100,40200,40200,40200,40200,387417
20240613,192500,49796049100,40200,40200,40200,40200,0
20240613,192400,49796049100,40200,40200,40200,40200,0
20240613,192300,49796049100,40200,40200,40200,40200,0
20240613,192200,49796049100,40200,40200,40200,40200,0
20240613,192100,49796049100,40200,40200,40200,40200,0
20240613,192000,49796049100,40200,40200,40200,40200,0
20240613,191900,49796049100,40200,40200,40200,40200,0
20240613,191800,49796049100,40200,40200,40200,40200,0
20240613,191700,49796049100,40200,40200,40200,40200,0
20240613,191600,49796049100,40200,40200,40200,40200,0
20240613,191500,49796049100,40200,40200,40200,40200,0
20240613,191400,49796049100,40200,40200,40200,40200,0
20240613,191300,49796049100,40200,40200,40200,40200,0
20240613,191200,49796049100,40200,40200,40200,40200,0
20240613,191100,49796049100,40200,40200,40200,40200,0
20240613,191000,49796049100,40200,40200,40200,40200,0
20240613,190900,49796049100,40200,40200,40200,40200,0
20240613,190800,49796049100,40200,40200,40200,40200,0
20240613,190700,49796049100,40200,40200,40200,40200,0
20240613,190600,49796049100,40200,40200,40200,40200,0
20240613,190500,49796049100,40200,40200,40200,40200,0
20240613,190400,49796049100,40200,40200,40200,40200,0
20240613,190300,49796049100,40200,40200,40200,40200,0
20240613,190200,49796049100,40200,40200,40200,40200,0
20240613,190100,49796049100,40200,40200,40200,40200,0
20240613,190000,49796049100,40200,40200,40200,40200,0
20240613,185900,49796049100,40200,40200,40200,40200,0
20240613,185800,49796049100,40200,40200,40200,40200,0
20240613,185700,49796049100,40200,40200,40200,40200,0
20240613,185600,49796049100,40200,40200,40200,40200,387417
20240613,185500,49796049100,40200,40200,40200,40200,0
20240613,185400,49796049100,40200,40200,40200,40200,0
20240613,185300,49796049100,40200,40200,40200,40200,0
20240613,185200,49796049100,40200,40200,40200,40200,0
20240613,185100,49796049100,40200,40200,40200,40200,0
20240613,185000,49796049100,40200,40200,40200,40200,0
20240613,184900,49796049100,40200,40200,40200,40200,0
20240613,184800,49796049100,40200,40200,40200,40200,0
20240613,184700,49796049100,40200,40200,40200,40200,0
20240613,184600,49796049100,40200,40200,40200,40200,0
20240613,184500,49796049100,40200,40200,40200,40200,0
20240613,184400,49796049100,40200,40200,40200,40200,0
20240613,184300,49796049100,40200,40200,40200,40200,0
20240613,184200,49796049100,40200,40200,40200,40200,0
20240613,184100,49796049100,40200,40200,40200,40200,0
20240613,184000,49796049100,40200,40200,40200,40200,0
20240613,183900,49796049100,40200,40200,40200,40200,0
20240613,183800,49796049100,40200,40200,40200,40200,0
20240613,183700,49796049100,40200,40200,40200,40200,0
20240613,183600,49796049100,40200,40200,40200,40200,0
20240613,183500,49796049100,40200,40200,40200,40200,0
20240613,183400,49796049100,40200,40200,40200,40200,0
20240613,183300,49796049100,40200,40200,40200,40200,0
20240613,183200,49796049100,40200,40200,40200,40200,0
20240613,183100,49796049100,40200,40200,40200,40200,0
20240613,183000,49796049100,40200,40200,40200,40200,0
20240613,182900,49796049100,40200,40200,40200,40200,0
20240613,182800,49796049100,40200,40200,40200,40200,0
20240613,182700,49796049100,40200,40200,40200,40200,0
20240613,182600,49796049100,40200,40200,40200,40200,387417
20240613,182500,49796049100,40200,40200,40200,40200,0
20240613,182400,49796049100,40200,40200,40200,40200,0
20240613,182300,49796049100,40200,40200,40200,40200,0
20240613,182200,49796049100,40200,40200,40200,40200,0
20240613,182100,49796049100,40200,40200,40200,40200,0
20240613,182000,49796049100,40200,40200,40200,40200,0
20240613,181900,49796049100,40200,40200,40200,40200,0
20240613,181800,49796049100,40200,40200,40200,40200,0
20240613,181700,49796049100,40200,40200,40200,40200,0
20240613,181600,49796049100,40200,40200,40200,40200,0
20240613,181500,49796049100,40200,40200,40200,40200,0
20240613,181400,49796049100,40200,40200,40200,40200,0
20240613,181300,49796049100,40200,40200,40200,40200,0
20240613,181200,49796049100,40200,40200,40200,40200,0
20240613,181100,49796049100,40200,40200,40200,40200,0
20240613,181000,49796049100,40200,40200,40200,40200,0
20240613,180900,49796049100,40200,40200,40200,40200,0
20240613,180800,49796049100,40200,40200,40200,40200,0
20240613,180700,49796049100,40200,40200,40200,40200,0
20240613,180600,49796049100,40200,40200,40200,40200,0
20240613,180500,49796049100,40200,40200,40200,40200,0
20240613,180400,49796049100,40200,40200,40200,40200,0
20240613,180300,49796049100,40200,40200,40200,40200,0
20240613,180200,49796049100,40200,40200,40200,40200,0
20240613,180100,49796049100,40200,40200,40200,40200,0
20240613,180000,49796049100,40200,40200,40200,40200,0
20240613,175900,49796049100,40200,40200,40200,40200,0
20240613,175800,49796049100,40200,40200,40200,40200,0
20240613,175700,49796049100,40200,40200,40200,40200,0
20240613,175600,49796049100,40200,40200,40200,40200,387417
20240613,175500,49796049100,40200,40200,40200,40200,0
20240613,175400,49796049100,40200,40200,40200,40200,0
20240613,175300,49796049100,40200,40200,40200,40200,0
20240613,175200,49796049100,40200,40200,40200,40200,0
20240613,175100,49796049100,40200,40200,40200,40200,0
20240613,175000,49796049100,40200,40200,40200,40200,0
20240613,174900,49796049100,40200,40200,40200,40200,0
20240613,174800,49796049100,40200,40200,40200,40200,0
20240613,174700,49796049100,40200,40200,40200,40200,0
20240613,174600,49796049100,40200,40200,40200,40200,0
20240613,174500,49796049100,40200,40200,40200,40200,0
20240613,174400,49796049100,40200,40200,40200,40200,0
20240613,174300,49796049100,40200,40200,40200,40200,0
20240613,174200,49796049100,40200,40200,40200,40200,0
20240613,174100,49796049100,40200,40200,40200,40200,0
20240613,174000,49796049100,40200,40200,40200,40200,0
20240613,173900,49796049100,40200,40200,40200,40200,0
20240613,173800,49796049100,40200,40200,40200,40200,0
20240613,173700,49796049100,40200,40200,40200,40200,0
20240613,173600,49796049100,40200,40200,40200,40200,0
20240613,173500,49796049100,40200,40200,40200,40200,0
20240613,173400,49796049100,40200,40200,40200,40200,0
20240613,173300,49796049100,40200,40200,40200,40200,0
20240613,173200,49796049100,40200,40200,40200,40200,0
20240613,173100,49796049100,40200,40200,40200,40200,0
20240613,173000,49796049100,40200,40200,40200,40200,0
20240613,172900,49796049100,40200,40200,40200,40200,0
20240613,172800,49796049100,40200,40200,40200,40200,0
20240613,172700,49796049100,40200,40200,40200,40200,0
20240613,172600,49796049100,40200,40200,40200,40200,387417
20240613,172500,49796049100,40200,40200,40200,40200,0
20240613,172400,49796049100,40200,40200,40200,40200,0
20240613,172300,49796049100,40200,40200,40200,40200,0
20240613,172200,49796049100,40200,40200,40200,40200,0
20240613,172100,49796049100,40200,40200,40200,40200,0
20240613,172000,49796049100,40200,40200,40200,40200,0
20240613,171900,49796049100,40200,40200,40200,40200,0
20240613,171800,49796049100,40200,40200,40200,40200,0
20240613,171700,49796049100,40200,40200,40200,40200,0
20240613,171600,49796049100,40200,40200,40200,40200,0
20240613,171500,49796049100,40200,40200,40200,40200,0
20240613,171400,49796049100,40200,40200,40200,40200,0
20240613,171300,49796049100,40200,40200,40200,40200,0
20240613,171200,49796049100,40200,40200,40200,40200,0
20240613,171100,49796049100,40200,40200,40200,40200,0
20240613,171000,49796049100,40200,40200,40200,40200,0
20240613,170900,49796049100,40200,40200,40200,40200,0
20240613,170800,49796049100,40200,40200,40200,40200,0
20240613,170700,49796049100,40200,40200,40200,40200,0
20240613,170600,49796049100,40200,40200,40200,40200,0
20240613,170500,49796049100,40200,40200,40200,40200,0
20240613,170400,49796049100,40200,40200,40200,40200,0
20240613,170300,49796049100,40200,40200,40200,40200,0
20240613,170200,49796049100,40200,40200,40200,40200,0
20240613,170100,49796049100,40200,40200,40200,40200,0
20240613,170000,49796049100,40200,40200,40200,40200,0
20240613,165900,49796049100,40200,40200,40200,40200,0
20240613,165800,49796049100,40200,40200,40200,40200,0
20240613,165700,49796049100,40200,40200,40200,40200,0
20240613,165600,49796049100,40200,40200,40200,40200,387417
20240613,165500,49796049100,40200,40200,40200,40200,0
20240613,165400,49796049100,40200,40200,40200,40200,0
20240613,165300,49796049100,40200,40200,40200,40200,0
20240613,165200,49796049100,40200,40200,40200,40200,0
20240613,165100,49796049100,40200,40200,40200,40200,0
20240613,165000,49796049100,40200,40200,40200,40200,0
20240613,164900,49796049100,40200,40200,40200,40200,0
20240613,164800,49796049100,40200,40200,40200,40200,0
20240613,164700,49796049100,40200,40200,40200,40200,0
20240613,164600,49796049100,40200,40200,40200,40200,0
20240613,164500,49796049100,40200,40200,40200,40200,0
20240613,164400,49796049100,40200,40200,40200,40200,0
20240613,164300,49796049100,40200,40200,40200,40200,0
20240613,164200,49796049100,40200,40200,40200,40200,0
20240613,164100,49796049100,40200,40200,40200,40200,0
20240613,164000,49796049100,40200,40200,40200,40200,0
20240613,163900,49796049100,40200,40200,40200,40200,0
20240613,163800,49796049100,40200,40200,40200,40200,0
20240613,163700,49796049100,40200,40200,40200,40200,0
20240613,163600,49796049100,40200,40200,40200,40200,0
20240613,163500,49796049100,40200,40200,40200,40200,0
20240613,163400,49796049100,40200,40200,40200,40200,0
20240613,163300,49796049100,40200,40200,40200,40200,0
20240613,163200,49796049100,40200,40200,40200,40200,0
20240613,163100,49796049100,40200,40200,40200,40200,0
20240613,163000,49796049100,40200,40200,40200,40200,0
20240613,162900,49796049100,40200,40200,40200,40200,0
20240613,162800,49796049100,40200,40200,40200,40200,0
20240613,162700,49796049100,40200,40200,40200,40200,0
20240613,162600,49796049100,40200,40200,40200,40200,387417
20240613,162500,49796049100,40200,40200,40200,40200,0
20240613,162400,49796049100,40200,40200,40200,40200,0
20240613,162300,49796049100,40200,40200,40200,40200,0
20240613,162200,49796049100,40200,40200,40200,40200,0
20240613,162100,49796049100,40200,40200,40200,40200,0
20240613,162000,49796049100,40200,40200,40200,40200,0
20240613,161900,49796049100,40200,40200,40200,40200,0
20240613,161800,49796049100,40200,40200,40200,40200,0
20240613,161700,49796049100,40200,40200,40200,40200,0
20240613,161600,49796049100,40200,40200,40200,40200,0
20240613,161500,49796049100,40200,40200,40200,40200,0
20240613,161400,49796049100,40200,40200,40200,40200,0
20240613,161300,49796049100,40200,40200,40200,40200,0
20240613,161200,49796049100,40200,40200,40200,40200,0
20240613,161100,49796049100,40200,40200,40200,40200,0
20240613,161000,49796049100,40200,40200,40200,40200,0
20240613,160900,49796049100,40200,40200,40200,40200,0
20240613,160800,49796049100,40200,40200,40200,40200,0
20240613,160700,49796049100,40200,40200,40200,40200,0
20240613,160600,49796049100,40200,40200,40200,40200,0
20240613,160500,49796049100,40200,40200,40200,40200,0
20240613,160400,49796049100,40200,40200,40200,40200,0
20240613,160300,49796049100,40200,40200,40200,40200,0
20240613,160200,49796049100,40200,40200,40200,40200,0
20240613,160100,49796049100,40200,40200,40200,40200,0
20240613,160000,49796049100,40200,40200,40200,40200,0
20240613,155900,49796049100,40200,40200,40200,40200,0
20240613,155800,49796049100,40200,40200,40200,40200,0
20240613,155700,49796049100,40200,40200,40200,40200,0
20240613,155600,49796049100,40200,40200,40200,40200,387417
20240613,155500,49796049100,40200,40200,40200,40200,0
20240613,155400,49796049100,40200,40200,40200,40200,0
20240613,155300,49796049100,40200,40200,40200,40200,0
20240613,155200,49796049100,40200,40200,40200,40200,0
20240613,155100,49796049100,40200,40200,40200,40200,0
20240613,155000,49796049100,40200,40200,40200,40200,0
20240613,154900,49796049100,40200,40200,40200,40200,0
20240613,154800,49796049100,40200,40200,40200,40200,0
20240613,154700,49796049100,40200,40200,40200,40200,0
20240613,154600,49796049100,40200,40200,40200,40200,0
20240613,154500,49796049100,40200,40200,40200,40200,0
20240613,154400,49796049100,40200,40200,40200,40200,0
20240613,154300,49796049100,40200,40200,40200,40200,0
20240613,154200,49796049100,40200,40200,40200,40200,0
20240613,154100,49796049100,40200,40200,40200,40200,0
20240613,154000,49796049100,40200,40200,40200,40200,0
20240613,153900,49796049100,40200,40200,40200,40200,0
20240613,153800,49796049100,40200,40200,40200,40200,0
20240613,153700,49796049100,40200,40200,40200,40200,0
20240613,153600,49796049100,40200,40200,40200,40200,0
20240613,153500,49796049100,40200,40200,40200,40200,0
20240613,153400,49796049100,40200,40200,40200,40200,0
20240613,153300,49796049100,40200,40200,40200,40200,0
20240613,153200,49796049100,40200,40200,40200,40200,0
20240613,153100,49796049100,40200,40200,40200,40200,0
20240613,153000,49796049100,40200,40200,40200,40200,387417
20240613,152900,34221885700,40600,40600,40600,40600,0
20240613,152800,34221885700,40600,40600,40600,40600,0
20240613,152700,34221885700,40600,40600,40600,40600,0
20240613,152600,34221885700,40600,40600,40600,40600,0
20240613,152500,34221885700,40600,40600,40600,40600,0
20240613,152400,34221885700,40600,40600,40600,40600,0
20240613,152300,34221885700,40600,40600,40600,40600,0
20240613,152200,34221885700,40600,40600,40600,40600,0
20240613,152100,34221885700,40600,40600,40600,40600,0
20240613,152000,34221885700,40600,40600,40600,40600,0
20240613,151900,34221885700,40600,40700,40750,40600,746
20240613,151800,34191553300,40700,40750,40800,40650,1192
20240613,151700,34143035800,40700,40650,40800,40600,3103
20240613,151600,34016776000,40650,40800,40850,40600,2940
20240613,151500,33897015250,40850,41100,41100,40800,5614
20240613,151400,33667122200,41100,41000,41100,41000,2150
20240613,151300,33578853850,40950,41050,41050,40950,1892
20240613,151200,33501239200,40950,41100,41100,40950,2204
20240613,151100,33410767750,41000,41050,41100,41000,2758
20240613,151000,33297495650,41050,41050,41100,41000,3104
20240613,150900,33170102650,41000,41000,41050,40950,1191
20240613,150800,33121274550,41000,40950,41050,40950,2095
20240613,150700,33035389750,40950,40950,41000,40900,1207
20240613,150600,32985961600,40900,40950,41000,40900,1272
20240613,150500,32933891800,40900,41000,41000,40900,1905
20240613,150400,32855812900,41000,40950,41000,40900,2352
20240613,150300,32759443600,41000,41000,41000,40900,1427
20240613,150200,32700961400,41000,40950,41000,40900,1422
20240613,150100,32642741000,40900,40950,40950,40900,1179
20240613,150000,32594483150,40950,40950,40950,40850,1091
20240613,145900,32549845900,40850,41000,41000,40850,2390
20240613,145800,32452035300,40900,41000,41000,40900,2306
20240613,145700,32357550850,41000,41000,41000,40950,968
20240613,145600,32317874150,40950,40950,41000,40900,2927
20240613,145500,32197947650,40950,40950,40950,40850,1082
20240613,145400,32153674550,40850,40850,40950,40850,998
20240613,145300,32112836450,40850,40900,40900,40850,1212
20240613,145200,32063290400,40900,40900,40950,40900,744
20240613,145100,32032845550,40850,40900,40900,40800,1331
20240613,145000,31978454750,40850,40900,40950,40850,1551
20240613,144900,31915058500,40900,41000,41000,40850,1177
20240613,144800,31866896350,41000,40950,41000,40850,1913
20240613,144700,31788595000,40950,40950,41000,40850,1095
20240613,144600,31743786500,40950,40950,41000,40900,1823
20240613,144500,31669107900,40950,40950,40950,40850,2237
20240613,144400,31577578900,40950,41050,41050,40900,1460
20240613,144300,31517750100,41050,41050,41050,40900,1638
20240613,144200,31450607200,41050,41000,41050,40950,5086
20240613,144100,31242048450,40950,41050,41050,40950,1456
20240613,144000,31182323400,41000,41050,41100,40950,2992
20240613,143900,31059524750,41050,41050,41100,41050,2741
20240613,143800,30946974900,41050,40950,41050,40850,6006
20240613,143700,30700790550,40950,40900,40950,40850,1486
20240613,143600,30640020050,40900,40950,40950,40850,1015
20240613,143500,30598499200,40950,40850,40950,40850,1884
20240613,143400,30521461950,40850,40850,40900,40750,1291
20240613,143300,30468740500,40800,40950,40950,40800,1558
20240613,143200,30405100300,40800,40900,41000,40800,2090
20240613,143100,30319618950,40900,40950,41000,40850,1059
20240613,143000,30276259800,40850,40850,40950,40800,4178
20240613,142900,30105307300,40850,40850,40900,40800,1263
20240613,142800,30053738900,40800,40850,40900,40750,1485
20240613,142700,29993097700,40900,40750,40900,40750,2718
20240613,142600,29882069650,40750,40750,40800,40700,916
20240613,142500,29844741650,40700,40700,40750,40650,1037
20240613,142400,29802522650,40700,40650,40800,40600,1188
20240613,142300,29754133650,40700,40750,40800,40550,832
20240613,142200,29720234650,40750,40750,40850,40700,1714
20240613,142100,29650327950,40700,40800,40800,40700,843
20240613,142000,29615952250,40700,40750,40800,40700,888
20240613,141900,29579739700,40800,40850,40850,40700,1007
20240613,141800,29538669900,40850,40800,40850,40800,843
20240613,141700,29504264250,40800,40750,40800,40700,1429
20240613,141600,29445995700,40800,40800,40850,40700,1385
20240613,141500,29389499900,40800,40750,40800,40700,2676
20240613,141400,29280396100,40700,40500,40750,40500,761
20240613,141300,29249441350,40750,40750,40800,40500,3137
20240613,141200,29121864900,40800,40750,40800,40650,1489
20240613,141100,29061209050,40700,40750,40800,40650,3944
20240613,141000,28900465500,40750,40600,40750,40600,1572
20240613,140900,28836449000,40600,40500,40750,40500,5615
20240613,140800,28608145850,40500,40500,40550,40450,651
20240613,140700,28581771700,40500,40550,40600,40500,931
20240613,140600,28544018700,40500,40500,40600,40450,1841
20240613,140500,28469400150,40500,40400,40500,40350,1384
20240613,140400,28413479850,40350,40400,40450,40350,1334
20240613,140300,28359581050,40400,40350,40450,40350,1619
20240613,140200,28294153350,40350,40400,40400,40350,623
20240613,140100,28268991250,40400,40300,40400,40300,1151
20240613,140000,28222556900,40300,40450,40450,40300,1684
20240613,135900,28154561350,40450,40400,40450,40300,792
20240613,135800,28122571200,40400,40350,40450,40250,4951
20240613,135700,27922682150,40300,40250,40350,40200,620
20240613,135600,27897723100,40250,40200,40300,40050,782
20240613,135500,27866230400,40250,40200,40300,40100,1090
20240613,135400,27822381200,40200,40300,40350,40100,1370
20240613,135300,27767237750,40250,40250,40350,40100,1061
20240613,135200,27724574700,40200,40150,40350,40050,419
20240613,135100,27707729100,40050,40350,40350,40050,1962
20240613,135000,27628788400,40250,40300,40350,40200,1369
20240613,134900,27573611100,40350,40150,40350,40050,2705
20240613,134800,27464866900,40200,40150,40200,40050,666
20240613,134700,27438136800,40150,40000,40150,39950,538
20240613,134600,27416580350,40000,40000,40100,39950,1047
20240613,134500,27374678850,40100,39850,40100,39800,904
20240613,134400,27338565750,39850,39950,40000,39850,1400
20240613,134300,27282677000,39950,39900,39950,39800,914
20240613,134200,27246233350,39900,39850,39950,39850,1436
20240613,134100,27188920800,39950,39900,39950,39850,1088
20240613,134000,27145495250,39900,40050,40050,39800,4542
20240613,133900,26964147750,40050,40050,40100,40000,1035
20240613,133800,26922683000,40000,39950,40000,39900,534
20240613,133700,26901330350,39850,39900,39950,39850,1190
20240613,133600,26853820200,39850,39950,39950,39850,2017
20240613,133500,26773304700,39850,39900,39950,39850,703
20240613,133400,26745268900,39850,39900,39950,39850,520
20240613,133300,26724519150,39850,39800,39900,39800,775
20240613,133200,26693615150,39850,39850,39850,39750,1009
20240613,133100,26653429300,39850,39800,39900,39700,6204
20240613,133000,26406507100,39700,40200,40200,39700,9307
20240613,132900,26035167100,40050,40200,40250,40050,1282
20240613,132800,25983710150,40150,40100,40200,40100,710
20240613,132700,25955180000,40100,40250,40300,40100,505
20240613,132600,25934899100,40200,40150,40300,40150,514
20240613,132500,25914218550,40150,40100,40200,40100,281
20240613,132400,25902935000,40150,40250,40250,40100,951
20240613,132300,25864718100,40200,40150,40200,40050,648
20240613,132200,25838729500,40050,40200,40200,39950,2847
20240613,132100,25724726400,40300,40200,40300,40050,1450
20240613,132000,25666602950,40050,40350,40400,40050,5472
20240613,131900,25447045850,40300,40300,40400,40200,809
20240613,131800,25414439900,40300,40450,40450,40100,3029
20240613,131700,25292643050,40450,40650,40650,40450,785
20240613,131600,25260821550,40600,40550,40600,40500,264
20240613,131500,25250112600,40600,40600,40650,40400,801
20240613,131400,25217632500,40450,41100,41100,40350,7584
20240613,131300,24909524200,41100,41050,41100,41000,1465
20240613,131200,24849372750,41050,40950,41100,40900,3859
20240613,131100,24691208000,40950,40950,41000,40900,2795
20240613,131000,24576728900,40950,40950,41000,40950,2968
20240613,130900,24455103900,40900,40850,40950,40800,5843
20240613,130800,24216067950,40850,40550,40850,40500,7689
20240613,130700,23903298000,40600,40650,40650,40550,1534
20240613,130600,23841000500,40600,40650,40650,40600,234
20240613,130500,23831489650,40600,40600,40650,40550,405
20240613,130400,23815044200,40650,40650,40700,40550,1400
20240613,130300,23758158200,40700,40550,40700,40550,2532
20240613,130200,23655324750,40500,40450,40550,40400,2107
20240613,130100,23570039700,40500,40400,40500,40400,1321
20240613,130000,23516610600,40350,40300,40450,40250,483
20240613,125900,23497116950,40300,40200,40350,40200,288
20240613,125800,23485521950,40250,40300,40300,40200,1103
20240613,125700,23441123000,40350,40350,40350,40300,1118
20240613,125600,23396062050,40300,40400,40400,40300,711
20240613,125500,23367372850,40400,40400,40450,40350,891
20240613,125400,23331370500,40350,40400,40400,40350,174
20240613,125300,23324343650,40400,40350,40450,40300,439
20240613,125200,23306633500,40450,40350,40450,40350,520
20240613,125100,23285640950,40350,40400,40400,40300,162
20240613,125000,23279099600,40300,40350,40400,40300,714
20240613,124900,23250283150,40400,40400,40400,40250,220
20240613,124800,23241409850,40400,40350,40400,40250,270
20240613,124700,23230516550,40300,40300,40300,40250,90
20240613,124600,23226889650,40300,40300,40300,40200,1928
20240613,124500,23149229150,40200,40300,40300,40200,377
20240613,124400,23134056500,40250,40350,40350,40250,2330
20240613,124300,23040144000,40350,40350,40350,40300,274
20240613,124200,23029091200,40300,40350,40350,40300,420
20240613,124100,23012155550,40350,40400,40400,40300,287
20240613,124000,23000575650,40450,40350,40450,40350,279
20240613,123900,22989302600,40350,40450,40450,40300,1154
20240613,123800,22942728500,40450,40400,40450,40350,310
20240613,123700,22930199850,40350,40450,40450,40350,499
20240613,123600,22910034100,40350,40450,40450,40350,286
20240613,123500,22898479800,40400,40450,40450,40350,377
20240613,123400,22883246050,40400,40500,40500,40300,602
20240613,123300,22858905750,40500,40450,40550,40400,3857
20240613,123200,22702745400,40450,40400,40450,40350,328
20240613,123100,22689486450,40400,40400,40450,40350,346
20240613,123000,22675506600,40450,40400,40450,40350,408
20240613,122900,22659023700,40350,40350,40400,40300,243
20240613,122800,22649220900,40400,40350,40400,40300,258
20240613,122700,22638803300,40350,40450,40450,40350,254
20240613,122600,22628547800,40400,40250,40400,40250,1654
20240613,122500,22561775900,40200,40300,40400,40200,795
20240613,122400,22529753150,40300,40300,40400,40250,277
20240613,122300,22518589750,40200,40300,40300,40200,582
20240613,122200,22495173400,40400,40400,40400,40300,226
20240613,122100,22486060150,40400,40250,40400,40200,195
20240613,122000,22478185350,40250,40400,40400,40250,245
20240613,121900,22468310600,40300,40250,40400,40250,189
20240613,121800,22460680400,40200,40400,40400,40200,154
20240613,121700,22454471600,40400,40150,40400,40150,88
20240613,121600,22450922600,40200,40400,40450,40200,624
20240613,121500,22425740500,40400,40450,40450,40300,222
20240613,121400,22416773050,40450,40300,40450,40300,958
20240613,121300,22378114450,40300,40300,40350,40100,367
20240613,121200,22363345200,40300,40200,40350,40200,2794
20240613,121100,22250881150,40100,40100,40200,40000,493
20240613,121000,22231117350,40050,40150,40150,40050,121
20240613,120900,22226259300,40050,40150,40150,40050,406
20240613,120800,22209976400,40150,40050,40150,40050,130
20240613,120700,22204764300,40150,40150,40150,40100,326
20240613,120600,22191685800,40150,40000,40150,40000,1350
20240613,120500,22137664150,40050,40000,40150,40000,51
20240613,120400,22135621200,39900,40300,40300,39850,3737
20240613,120300,21986175650,40350,40400,40400,40350,468
20240613,120200,21967276800,40350,40400,40450,40350,678
20240613,120100,21939873550,40450,40300,40450,40300,371
20240613,120000,21924882450,40250,40250,40350,40250,270
20240613,115900,21914000000,40250,40250,40250,40200,167
20240613,115800,21907284650,40250,40200,40250,40150,224
20240613,115700,21898279750,40200,40150,40200,40100,124
20240613,115600,21893306150,40150,40150,40150,40100,185
20240613,115500,21885883500,40150,40050,40150,40050,397
20240613,115400,21869965400,40100,40050,40100,40050,142
20240613,115300,21864273750,40050,40150,40150,40050,179
20240613,115200,21857097750,40150,40150,40150,40150,36
20240613,115100,21855652350,40100,40100,40200,40100,462
20240613,115000,21837123350,40150,40150,40150,40150,425
20240613,114900,21820059600,40150,40150,40150,40150,11
20240613,114800,21819617950,40200,40100,40200,40100,184
20240613,114700,21812233100,40200,40150,40200,40150,123
20240613,114600,21807294100,40150,40200,40200,40150,37
20240613,114500,21805808300,40200,40200,40250,40200,103
20240613,114400,21801666850,40200,40200,40200,40050,117
20240613,114300,21796978900,39950,40150,40200,39950,1704
20240613,114200,21728754950,40100,40100,40200,40100,96
20240613,114100,21724905250,40100,40200,40200,40100,656
20240613,114000,21698576300,40200,40250,40250,40200,138
20240613,113900,21693027550,40250,40250,40250,40200,316
20240613,113800,21680309050,40250,40300,40300,40250,283
20240613,113700,21668911500,40250,40300,40300,40250,484
20240613,113600,21649410650,40350,40350,40400,40300,379
20240613,113500,21634119400,40350,40400,40400,40350,143
20240613,113400,21628346700,40350,40350,40400,40350,183
20240613,113300,21620962600,40400,40450,40450,40400,2225
20240613,113200,21530973600,40450,40350,40450,40350,1072
20240613,113100,21487678750,40350,40400,40400,40350,316
20240613,113000,21474926750,40350,40350,40350,40350,143
20240613,112900,21469156700,40350,40350,40400,40350,115
20240613,112800,21464515600,40350,40300,40350,40300,830
20240613,112700,21431036300,40300,40300,40300,40250,1243
20240613,112600,21380949700,40300,40450,40450,40300,1395
20240613,112500,21324709300,40500,40450,40500,40350,1669
20240613,112400,21257191800,40500,40400,40500,40400,1629
20240613,112300,21191259600,40400,40300,40400,40300,1727
20240613,112200,21121608700,40300,40200,40300,40200,982
20240613,112100,21082051550,40150,40050,40200,40000,2425
20240613,112000,20984843100,40050,39950,40050,39900,951
20240613,111900,20946822650,40000,40050,40050,40000,504
20240613,111800,20926661100,40050,40000,40050,40000,493
20240613,111700,20906929250,40000,40050,40050,39950,773
20240613,111600,20876010050,40050,40100,40100,40000,972
20240613,111500,20837070600,40150,40150,40150,40050,312
20240613,111400,20824546600,40150,40200,40200,40050,300
20240613,111300,20812502650,40200,40150,40200,40100,298
20240613,111200,20800540100,40100,40150,40150,40100,816
20240613,111100,20767815550,40150,40050,40150,40050,582
20240613,111000,20744495750,40050,39950,40050,39950,1970
20240613,110900,20665705750,39950,39950,39950,39900,516
20240613,110800,20645116650,39850,39900,40000,39850,475
20240613,110700,20626168500,39850,39850,39900,39800,280
20240613,110600,20615011200,39800,39750,39800,39700,1388
20240613,110500,20559844900,39750,39850,39850,39750,366
20240613,110400,20545277450,39850,39850,39850,39800,353
20240613,110300,20531215900,39850,40050,40050,39850,485
20240613,110200,20511849250,39950,40000,40050,39950,750
20240613,110100,20481850500,40050,40050,40100,40050,382
20240613,110000,20466546350,40050,39850,40050,39750,893
20240613,105900,20430866100,39900,39650,39900,39650,593
20240613,105800,20407278800,39700,39750,39750,39650,468
20240613,105700,20388712750,39750,39650,39800,39600,383
20240613,105600,20373497900,39600,39650,39650,39600,402
20240613,105500,20357570500,39650,39650,39650,39600,488
20240613,105400,20338241650,39650,39650,39700,39650,451
20240613,105300,20320357300,39650,39600,39650,39550,663
20240613,105200,20294088250,39650,39500,39650,39500,1480
20240613,105100,20235577600,39500,39550,39550,39500,1257
20240613,105000,20185918000,39550,39500,39600,39500,1171
20240613,104900,20139638450,39550,39650,39650,39500,2871
20240613,104800,20026029150,39600,39550,39650,39550,1147
20240613,104700,19980603350,39600,39500,39600,39500,532
20240613,104600,19959557750,39550,39500,39550,39500,423
20240613,104500,19942847150,39500,39600,39600,39500,1565
20240613,104400,19881025950,39500,39500,39600,39500,2335
20240613,104300,19788750800,39550,39600,39600,39400,6594
20240613,104200,19528304700,39600,39600,39650,39600,1295
20240613,104100,19477021550,39600,39650,39700,39600,556
20240613,104000,19454990600,39650,39650,39950,39650,411
20240613,103900,19438684950,39700,39700,39700,39600,7071
20240613,103800,19158189600,39700,39750,39800,39700,765
20240613,103700,19127790450,39750,39950,39950,39750,5346
20240613,103600,18914765650,39950,39950,40000,39900,330
20240613,103500,18901591150,39950,39950,40000,39950,523
20240613,103400,18880695400,39950,39900,40000,39900,430
20240613,103300,18863537200,39900,39950,39950,39900,1107
20240613,103200,18819333850,39950,40000,40050,39950,294
20240613,103100,18807575050,40100,39950,40100,39950,1499
20240613,103000,18747662750,39950,39950,40000,39950,435
20240613,102900,18730283950,39950,39950,40000,39950,1193
20240613,102800,18682620450,39950,40050,40100,39950,417
20240613,102700,18665933200,40000,40150,40150,40000,4408
20240613,102600,18489369200,40200,40250,40250,40050,3221
20240613,102500,18360099400,40200,40200,40200,40200,336
20240613,102400,18346592200,40350,40150,40350,40150,1187
20240613,102300,18298889000,40200,40150,40350,40100,2166
20240613,102200,18211637500,40150,40200,40250,40100,2321
20240613,102100,18118318850,40200,40300,40350,40200,1092
20240613,102000,18074375300,40250,40200,40250,40100,1281
20240613,101900,18022881500,40200,40200,40250,40050,3419
20240613,101800,17885526000,40200,40250,40250,40200,910
20240613,101700,17848918350,40300,40300,40350,40200,3849
20240613,101600,17693995650,40300,40450,40450,40300,1790
20240613,101500,17621820750,40450,40400,40550,40400,1554
20240613,101400,17558903750,40400,40450,40500,40350,238
20240613,101300,17549285450,40400,40550,40550,40300,4544
20240613,101200,17365468900,40550,40600,40650,40550,1358
20240613,101100,17310393750,40650,40650,40700,40550,2234
20240613,101000,17219678900,40650,40650,40700,40550,561
20240613,100900,17196885900,40600,40500,40650,40450,862
20240613,100800,17161925700,40600,40600,40650,40450,2319
20240613,100700,17067927800,40600,40600,40600,40500,1746
20240613,100600,16997191750,40550,40600,40600,40500,1553
20240613,100500,16934204350,40600,40650,40700,40550,4608
20240613,100400,16747186650,40700,40800,40800,40700,1560
20240613,100300,16683642150,40800,41000,41050,40750,4028
20240613,100200,16518805450,41050,41100,41100,40950,5142
20240613,100100,16307878800,41100,41000,41150,40800,5457
20240613,100000,16083877200,41050,40700,41050,40650,10047
20240613,095900,15673418450,40700,40650,40750,40650,2074
20240613,095800,15589016200,40650,40650,40700,40650,2447
20240613,095700,15489493800,40700,40550,40750,40550,5343
20240613,095600,15272374450,40550,40650,40800,40500,2235
20240613,095500,15181666700,40700,40350,40850,40300,15203
20240613,095400,14564043850,40350,40050,40350,40050,2747
20240613,095300,14453684200,40050,40000,40100,39850,2501
20240613,095200,14353654400,40000,39750,40250,39650,5911
20240613,095100,14117310250,39750,39400,39750,39300,5348
20240613,095000,13905928850,39400,39200,39400,39200,1674
20240613,094900,13840090150,39200,39050,39300,39000,4262
20240613,094800,13673314300,39050,38900,39100,38900,5048
20240613,094700,13476551850,38950,39100,39100,38900,5842
20240613,094600,13248675300,39050,39200,39250,39050,5030
20240613,094500,13051755300,39250,39000,39250,38900,5022
20240613,094400,12855608300,39000,39250,39250,38900,23033
20240613,094300,11956029400,39200,39300,39350,39200,7395
20240613,094200,11665489200,39300,39500,39500,39300,9343
20240613,094100,11297376000,39500,39500,39550,39450,1639
20240613,094000,11232676900,39500,39600,39600,39450,5255
20240613,093900,11024852100,39600,39500,39650,39450,2921
20240613,093800,10909452550,39450,39500,39500,39350,4611
20240613,093700,10727738900,39500,39400,39550,39350,5981
20240613,093600,10491804450,39400,39650,39700,39350,15415
20240613,093500,9882953550,39650,39800,39800,39650,7458
20240613,093400,9586791400,39800,39850,39850,39800,1389
20240613,093300,9531496750,39850,39800,39850,39800,808
20240613,093200,9499318550,39800,40000,40050,39800,2532
20240613,093100,9398216150,39950,40050,40100,39900,2957
20240613,093000,9279963450,40050,40250,40300,39950,4435
20240613,092900,9102135000,40300,39650,40300,39650,3165
20240613,092800,8975719550,39700,39800,39850,39650,3954
20240613,092700,8818638150,39850,39650,39900,39550,10029
20240613,092600,8420769350,39650,39850,39850,39500,9710
20240613,092500,8035971050,39850,40050,40100,39750,19419
20240613,092400,7260475400,40050,40350,40350,40050,13846
20240613,092300,6703967800,40350,40350,40400,40250,2184
20240613,092200,6615923100,40350,40500,40550,40300,10709
20240613,092100,6183111700,40550,40600,40600,40500,2380
20240613,092000,6086584050,40600,40650,40700,40600,2749
20240613,091900,5974915400,40650,40650,40800,40500,489
20240613,091800,5955037900,40600,40550,40800,40500,4295
20240613,091700,5780904350,40550,40550,40600,40500,2991
20240613,091600,5659606050,40550,40850,40950,40550,1915
20240613,091500,5581658100,40850,40500,40850,40500,2461
20240613,091400,5481677650,40500,40550,40600,40450,2681
20240613,091300,5373046500,40600,40650,41000,40500,3691
20240613,091200,5223088900,40650,40500,40700,40500,1557
20240613,091100,5159862200,40550,40450,40600,40350,6530
20240613,091000,4895997750,40450,40650,40700,40450,14374
20240613,090900,4313067150,40650,40850,40850,40650,4986
20240613,090800,4110041100,40800,41100,41100,40800,2829
20240613,090700,3994470500,40850,40750,41150,40650,3146
20240613,090600,3866015550,40750,40950,41150,40650,7975
20240613,090500,3540694600,41000,41200,41350,41000,6449
20240613,090400,3275421150,41250,40950,41300,40950,3416
20240613,090300,3134748400,40950,41050,41250,40700,10794
20240613,090200,2693601300,41050,41100,41550,41000,12312
20240613,090100,2185134050,41000,41300,41400,40850,11856
20240613,090000,1698736250,41150,41500,41550,41000,41039