KissMeData/087010/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195600,31713870050,39500,39500,39500,39500,22051
20240621,195500,31713870050,39500,39500,39500,39500,0
20240621,195400,31713870050,39500,39500,39500,39500,0
20240621,195300,31713870050,39500,39500,39500,39500,0
20240621,195200,31713870050,39500,39500,39500,39500,0
20240621,195100,31713870050,39500,39500,39500,39500,0
20240621,195000,31713870050,39500,39500,39500,39500,0
20240621,194900,31713870050,39500,39500,39500,39500,0
20240621,194800,31713870050,39500,39500,39500,39500,0
20240621,194700,31713870050,39500,39500,39500,39500,0
20240621,194600,31713870050,39500,39500,39500,39500,0
20240621,194500,31713870050,39500,39500,39500,39500,0
20240621,194400,31713870050,39500,39500,39500,39500,0
20240621,194300,31713870050,39500,39500,39500,39500,0
20240621,194200,31713870050,39500,39500,39500,39500,0
20240621,194100,31713870050,39500,39500,39500,39500,0
20240621,194000,31713870050,39500,39500,39500,39500,0
20240621,193900,31713870050,39500,39500,39500,39500,0
20240621,193800,31713870050,39500,39500,39500,39500,0
20240621,193700,31713870050,39500,39500,39500,39500,0
20240621,193600,31713870050,39500,39500,39500,39500,0
20240621,193500,31713870050,39500,39500,39500,39500,0
20240621,193400,31713870050,39500,39500,39500,39500,0
20240621,193300,31713870050,39500,39500,39500,39500,0
20240621,193200,31713870050,39500,39500,39500,39500,0
20240621,193100,31713870050,39500,39500,39500,39500,0
20240621,193000,31713870050,39500,39500,39500,39500,0
20240621,192900,31713870050,39500,39500,39500,39500,0
20240621,192800,31713870050,39500,39500,39500,39500,0
20240621,192700,31713870050,39500,39500,39500,39500,0
20240621,192600,31713870050,39500,39500,39500,39500,22051
20240621,192500,31713870050,39500,39500,39500,39500,0
20240621,192400,31713870050,39500,39500,39500,39500,0
20240621,192300,31713870050,39500,39500,39500,39500,0
20240621,192200,31713870050,39500,39500,39500,39500,0
20240621,192100,31713870050,39500,39500,39500,39500,0
20240621,192000,31713870050,39500,39500,39500,39500,0
20240621,191900,31713870050,39500,39500,39500,39500,0
20240621,191800,31713870050,39500,39500,39500,39500,0
20240621,191700,31713870050,39500,39500,39500,39500,0
20240621,191600,31713870050,39500,39500,39500,39500,0
20240621,191500,31713870050,39500,39500,39500,39500,0
20240621,191400,31713870050,39500,39500,39500,39500,0
20240621,191300,31713870050,39500,39500,39500,39500,0
20240621,191200,31713870050,39500,39500,39500,39500,0
20240621,191100,31713870050,39500,39500,39500,39500,0
20240621,191000,31713870050,39500,39500,39500,39500,0
20240621,190900,31713870050,39500,39500,39500,39500,0
20240621,190800,31713870050,39500,39500,39500,39500,0
20240621,190700,31713870050,39500,39500,39500,39500,0
20240621,190600,31713870050,39500,39500,39500,39500,0
20240621,190500,31713870050,39500,39500,39500,39500,0
20240621,190400,31713870050,39500,39500,39500,39500,0
20240621,190300,31713870050,39500,39500,39500,39500,0
20240621,190200,31713870050,39500,39500,39500,39500,0
20240621,190100,31713870050,39500,39500,39500,39500,0
20240621,190000,31713870050,39500,39500,39500,39500,0
20240621,185900,31713870050,39500,39500,39500,39500,0
20240621,185800,31713870050,39500,39500,39500,39500,0
20240621,185700,31713870050,39500,39500,39500,39500,0
20240621,185600,31713870050,39500,39500,39500,39500,22051
20240621,185500,31713870050,39500,39500,39500,39500,0
20240621,185400,31713870050,39500,39500,39500,39500,0
20240621,185300,31713870050,39500,39500,39500,39500,0
20240621,185200,31713870050,39500,39500,39500,39500,0
20240621,185100,31713870050,39500,39500,39500,39500,0
20240621,185000,31713870050,39500,39500,39500,39500,0
20240621,184900,31713870050,39500,39500,39500,39500,0
20240621,184800,31713870050,39500,39500,39500,39500,0
20240621,184700,31713870050,39500,39500,39500,39500,0
20240621,184600,31713870050,39500,39500,39500,39500,0
20240621,184500,31713870050,39500,39500,39500,39500,0
20240621,184400,31713870050,39500,39500,39500,39500,0
20240621,184300,31713870050,39500,39500,39500,39500,0
20240621,184200,31713870050,39500,39500,39500,39500,0
20240621,184100,31713870050,39500,39500,39500,39500,0
20240621,184000,31713870050,39500,39500,39500,39500,0
20240621,183900,31713870050,39500,39500,39500,39500,0
20240621,183800,31713870050,39500,39500,39500,39500,0
20240621,183700,31713870050,39500,39500,39500,39500,0
20240621,183600,31713870050,39500,39500,39500,39500,0
20240621,183500,31713870050,39500,39500,39500,39500,0
20240621,183400,31713870050,39500,39500,39500,39500,0
20240621,183300,31713870050,39500,39500,39500,39500,0
20240621,183200,31713870050,39500,39500,39500,39500,0
20240621,183100,31713870050,39500,39500,39500,39500,0
20240621,183000,31713870050,39500,39500,39500,39500,0
20240621,182900,31713870050,39500,39500,39500,39500,0
20240621,182800,31713870050,39500,39500,39500,39500,0
20240621,182700,31713870050,39500,39500,39500,39500,0
20240621,182600,31713870050,39500,39500,39500,39500,22051
20240621,182500,31713870050,39500,39500,39500,39500,0
20240621,182400,31713870050,39500,39500,39500,39500,0
20240621,182300,31713870050,39500,39500,39500,39500,0
20240621,182200,31713870050,39500,39500,39500,39500,0
20240621,182100,31713870050,39500,39500,39500,39500,0
20240621,182000,31713870050,39500,39500,39500,39500,0
20240621,181900,31713870050,39500,39500,39500,39500,0
20240621,181800,31713870050,39500,39500,39500,39500,0
20240621,181700,31713870050,39500,39500,39500,39500,0
20240621,181600,31713870050,39500,39500,39500,39500,0
20240621,181500,31713870050,39500,39500,39500,39500,0
20240621,181400,31713870050,39500,39500,39500,39500,0
20240621,181300,31713870050,39500,39500,39500,39500,0
20240621,181200,31713870050,39500,39500,39500,39500,0
20240621,181100,31713870050,39500,39500,39500,39500,0
20240621,181000,31713870050,39500,39500,39500,39500,0
20240621,180900,31713870050,39500,39500,39500,39500,0
20240621,180800,31713870050,39500,39500,39500,39500,0
20240621,180700,31713870050,39500,39500,39500,39500,0
20240621,180600,31713870050,39500,39500,39500,39500,0
20240621,180500,31713870050,39500,39500,39500,39500,0
20240621,180400,31713870050,39500,39500,39500,39500,0
20240621,180300,31713870050,39500,39500,39500,39500,0
20240621,180200,31713870050,39500,39500,39500,39500,0
20240621,180100,31713870050,39500,39500,39500,39500,0
20240621,180000,31713870050,39500,39500,39500,39500,0
20240621,175900,31713870050,39500,39500,39500,39500,0
20240621,175800,31713870050,39500,39500,39500,39500,0
20240621,175700,31713870050,39500,39500,39500,39500,0
20240621,175600,31713870050,39500,39500,39500,39500,22051
20240621,175500,31713870050,39500,39500,39500,39500,0
20240621,175400,31713870050,39500,39500,39500,39500,0
20240621,175300,31713870050,39500,39500,39500,39500,0
20240621,175200,31713870050,39500,39500,39500,39500,0
20240621,175100,31713870050,39500,39500,39500,39500,0
20240621,175000,31713870050,39500,39500,39500,39500,0
20240621,174900,31713870050,39500,39500,39500,39500,0
20240621,174800,31713870050,39500,39500,39500,39500,0
20240621,174700,31713870050,39500,39500,39500,39500,0
20240621,174600,31713870050,39500,39500,39500,39500,0
20240621,174500,31713870050,39500,39500,39500,39500,0
20240621,174400,31713870050,39500,39500,39500,39500,0
20240621,174300,31713870050,39500,39500,39500,39500,0
20240621,174200,31713870050,39500,39500,39500,39500,0
20240621,174100,31713870050,39500,39500,39500,39500,0
20240621,174000,31713870050,39500,39500,39500,39500,0
20240621,173900,31713870050,39500,39500,39500,39500,0
20240621,173800,31713870050,39500,39500,39500,39500,0
20240621,173700,31713870050,39500,39500,39500,39500,0
20240621,173600,31713870050,39500,39500,39500,39500,0
20240621,173500,31713870050,39500,39500,39500,39500,0
20240621,173400,31713870050,39500,39500,39500,39500,0
20240621,173300,31713870050,39500,39500,39500,39500,0
20240621,173200,31713870050,39500,39500,39500,39500,0
20240621,173100,31713870050,39500,39500,39500,39500,0
20240621,173000,31713870050,39500,39500,39500,39500,0
20240621,172900,31713870050,39500,39500,39500,39500,0
20240621,172800,31713870050,39500,39500,39500,39500,0
20240621,172700,31713870050,39500,39500,39500,39500,0
20240621,172600,31713870050,39500,39500,39500,39500,22051
20240621,172500,31713870050,39500,39500,39500,39500,0
20240621,172400,31713870050,39500,39500,39500,39500,0
20240621,172300,31713870050,39500,39500,39500,39500,0
20240621,172200,31713870050,39500,39500,39500,39500,0
20240621,172100,31713870050,39500,39500,39500,39500,0
20240621,172000,31713870050,39500,39500,39500,39500,0
20240621,171900,31713870050,39500,39500,39500,39500,0
20240621,171800,31713870050,39500,39500,39500,39500,0
20240621,171700,31713870050,39500,39500,39500,39500,0
20240621,171600,31713870050,39500,39500,39500,39500,0
20240621,171500,31713870050,39500,39500,39500,39500,0
20240621,171400,31713870050,39500,39500,39500,39500,0
20240621,171300,31713870050,39500,39500,39500,39500,0
20240621,171200,31713870050,39500,39500,39500,39500,0
20240621,171100,31713870050,39500,39500,39500,39500,0
20240621,171000,31713870050,39500,39500,39500,39500,0
20240621,170900,31713870050,39500,39500,39500,39500,0
20240621,170800,31713870050,39500,39500,39500,39500,0
20240621,170700,31713870050,39500,39500,39500,39500,0
20240621,170600,31713870050,39500,39500,39500,39500,0
20240621,170500,31713870050,39500,39500,39500,39500,0
20240621,170400,31713870050,39500,39500,39500,39500,0
20240621,170300,31713870050,39500,39500,39500,39500,0
20240621,170200,31713870050,39500,39500,39500,39500,0
20240621,170100,31713870050,39500,39500,39500,39500,0
20240621,170000,31713870050,39500,39500,39500,39500,0
20240621,165900,31713870050,39500,39500,39500,39500,0
20240621,165800,31713870050,39500,39500,39500,39500,0
20240621,165700,31713870050,39500,39500,39500,39500,0
20240621,165600,31713870050,39500,39500,39500,39500,22051
20240621,165500,31713870050,39500,39500,39500,39500,0
20240621,165400,31713870050,39500,39500,39500,39500,0
20240621,165300,31713870050,39500,39500,39500,39500,0
20240621,165200,31713870050,39500,39500,39500,39500,0
20240621,165100,31713870050,39500,39500,39500,39500,0
20240621,165000,31713870050,39500,39500,39500,39500,0
20240621,164900,31713870050,39500,39500,39500,39500,0
20240621,164800,31713870050,39500,39500,39500,39500,0
20240621,164700,31713870050,39500,39500,39500,39500,0
20240621,164600,31713870050,39500,39500,39500,39500,0
20240621,164500,31713870050,39500,39500,39500,39500,0
20240621,164400,31713870050,39500,39500,39500,39500,0
20240621,164300,31713870050,39500,39500,39500,39500,0
20240621,164200,31713870050,39500,39500,39500,39500,0
20240621,164100,31713870050,39500,39500,39500,39500,0
20240621,164000,31713870050,39500,39500,39500,39500,0
20240621,163900,31713870050,39500,39500,39500,39500,0
20240621,163800,31713870050,39500,39500,39500,39500,0
20240621,163700,31713870050,39500,39500,39500,39500,0
20240621,163600,31713870050,39500,39500,39500,39500,0
20240621,163500,31713870050,39500,39500,39500,39500,0
20240621,163400,31713870050,39500,39500,39500,39500,0
20240621,163300,31713870050,39500,39500,39500,39500,0
20240621,163200,31713870050,39500,39500,39500,39500,0
20240621,163100,31713870050,39500,39500,39500,39500,0
20240621,163000,31713870050,39500,39500,39500,39500,0
20240621,162900,31713870050,39500,39500,39500,39500,0
20240621,162800,31713870050,39500,39500,39500,39500,0
20240621,162700,31713870050,39500,39500,39500,39500,0
20240621,162600,31713870050,39500,39500,39500,39500,22051
20240621,162500,31713870050,39500,39500,39500,39500,0
20240621,162400,31713870050,39500,39500,39500,39500,0
20240621,162300,31713870050,39500,39500,39500,39500,0
20240621,162200,31713870050,39500,39500,39500,39500,0
20240621,162100,31713870050,39500,39500,39500,39500,0
20240621,162000,31713870050,39500,39500,39500,39500,0
20240621,161900,31713870050,39500,39500,39500,39500,0
20240621,161800,31713870050,39500,39500,39500,39500,0
20240621,161700,31713870050,39500,39500,39500,39500,0
20240621,161600,31713870050,39500,39500,39500,39500,0
20240621,161500,31713870050,39500,39500,39500,39500,0
20240621,161400,31713870050,39500,39500,39500,39500,0
20240621,161300,31713870050,39500,39500,39500,39500,0
20240621,161200,31713870050,39500,39500,39500,39500,0
20240621,161100,31713870050,39500,39500,39500,39500,0
20240621,161000,31713870050,39500,39500,39500,39500,0
20240621,160900,31713870050,39500,39500,39500,39500,0
20240621,160800,31713870050,39500,39500,39500,39500,0
20240621,160700,31713870050,39500,39500,39500,39500,0
20240621,160600,31713870050,39500,39500,39500,39500,0
20240621,160500,31713870050,39500,39500,39500,39500,0
20240621,160400,31713870050,39500,39500,39500,39500,0
20240621,160300,31713870050,39500,39500,39500,39500,0
20240621,160200,31713870050,39500,39500,39500,39500,0
20240621,160100,31713870050,39500,39500,39500,39500,0
20240621,160000,31713870050,39500,39500,39500,39500,0
20240621,155900,31713870050,39500,39500,39500,39500,0
20240621,155800,31713870050,39500,39500,39500,39500,0
20240621,155700,31713870050,39500,39500,39500,39500,0
20240621,155600,31713870050,39500,39500,39500,39500,22051
20240621,155500,31713870050,39500,39500,39500,39500,0
20240621,155400,31713870050,39500,39500,39500,39500,0
20240621,155300,31713870050,39500,39500,39500,39500,0
20240621,155200,31713870050,39500,39500,39500,39500,0
20240621,155100,31713870050,39500,39500,39500,39500,0
20240621,155000,31713870050,39500,39500,39500,39500,0
20240621,154900,31713870050,39500,39500,39500,39500,0
20240621,154800,31713870050,39500,39500,39500,39500,0
20240621,154700,31713870050,39500,39500,39500,39500,0
20240621,154600,31713870050,39500,39500,39500,39500,0
20240621,154500,31713870050,39500,39500,39500,39500,0
20240621,154400,31713870050,39500,39500,39500,39500,0
20240621,154300,31713870050,39500,39500,39500,39500,0
20240621,154200,31713870050,39500,39500,39500,39500,0
20240621,154100,31713870050,39500,39500,39500,39500,0
20240621,154000,31713870050,39500,39500,39500,39500,0
20240621,153900,31713870050,39500,39500,39500,39500,0
20240621,153800,31713870050,39500,39500,39500,39500,0
20240621,153700,31713870050,39500,39500,39500,39500,0
20240621,153600,31713870050,39500,39500,39500,39500,0
20240621,153500,31713870050,39500,39500,39500,39500,0
20240621,153400,31713870050,39500,39500,39500,39500,0
20240621,153300,31713870050,39500,39500,39500,39500,0
20240621,153200,31713870050,39500,39500,39500,39500,0
20240621,153100,31713870050,39500,39500,39500,39500,0
20240621,153000,31713870050,39500,39500,39500,39500,22051
20240621,152900,30842855550,39150,39150,39150,39150,0
20240621,152800,30842855550,39150,39150,39150,39150,0
20240621,152700,30842855550,39150,39150,39150,39150,0
20240621,152600,30842855550,39150,39150,39150,39150,0
20240621,152500,30842855550,39150,39150,39150,39150,0
20240621,152400,30842855550,39150,39150,39150,39150,0
20240621,152300,30842855550,39150,39150,39150,39150,0
20240621,152200,30842855550,39150,39150,39150,39150,0
20240621,152100,30842855550,39150,39150,39150,39150,0
20240621,152000,30842855550,39150,39150,39150,39150,0
20240621,151900,30842855550,39150,39050,39150,39000,2762
20240621,151800,30734835150,39150,39050,39150,39000,4339
20240621,151700,30565471500,39100,39100,39100,39050,804
20240621,151600,30534067550,39050,39100,39100,39050,1135
20240621,151500,30489714200,39050,39050,39100,39050,445
20240621,151400,30472335100,39050,39150,39150,39050,3053
20240621,151300,30352964400,39150,39150,39200,39100,666
20240621,151200,30326889500,39150,39150,39200,39150,992
20240621,151100,30288046850,39150,39100,39200,39100,468
20240621,151000,30269718300,39200,39150,39200,39100,970
20240621,150900,30231744400,39150,39150,39200,39100,356
20240621,150800,30217810000,39150,39150,39150,39100,639
20240621,150700,30192802000,39150,39150,39150,39100,455
20240621,150600,30175001000,39150,39200,39200,39150,947
20240621,150500,30137908800,39150,39200,39200,39150,443
20240621,150400,30120557400,39150,39200,39200,39100,1450
20240621,150300,30063771150,39200,39050,39200,39000,1494
20240621,150200,30005324450,39050,39050,39050,39000,1264
20240621,150100,29955976000,39050,39150,39150,39000,2292
20240621,150000,29866527400,39150,39100,39150,39050,271
20240621,145900,29855932250,39100,39100,39100,39050,113
20240621,145800,29851514500,39050,39100,39150,39050,486
20240621,145700,29832518400,39100,39150,39150,39050,570
20240621,145600,29810239050,39150,39100,39150,39100,506
20240621,145500,29790442950,39150,39100,39150,39100,172
20240621,145400,29783716600,39150,39150,39200,39100,640
20240621,145300,29758681750,39200,39200,39250,39200,286
20240621,145200,29747469800,39200,39150,39250,39150,473
20240621,145100,29728939900,39150,39150,39200,39100,1387
20240621,145000,29674640200,39150,39150,39150,39100,626
20240621,144900,29650151700,39150,39000,39150,39000,379
20240621,144800,29635343200,39050,39050,39150,39000,790
20240621,144700,29604510500,39050,39050,39150,39050,404
20240621,144600,29588731250,39150,39100,39150,39050,630
20240621,144500,29564105950,39100,39150,39150,39050,409
20240621,144400,29548113200,39100,39200,39200,39100,512
20240621,144300,29528063550,39200,39300,39300,39150,1457
20240621,144200,29470928550,39300,39350,39350,39300,1540
20240621,144100,29410388500,39300,39300,39350,39300,946
20240621,144000,29373184250,39350,39250,39350,39250,1284
20240621,143900,29322728900,39300,39300,39350,39250,1309
20240621,143800,29271306150,39300,39200,39350,39200,1778
20240621,143700,29201482050,39200,39200,39250,39150,826
20240621,143600,29169120850,39200,39250,39300,39200,1662
20240621,143500,29103922250,39250,39300,39350,39200,820
20240621,143400,29071717400,39300,39250,39300,39200,2242
20240621,143300,28983712300,39250,38750,39250,38750,5338
20240621,143200,28774924250,38800,38850,38900,38800,512
20240621,143100,28755047250,38800,38900,38900,38800,2962
20240621,143000,28640100550,38900,38900,38900,38850,804
20240621,142900,28608854900,38900,38950,38950,38900,663
20240621,142800,28583064100,38900,38850,38900,38850,648
20240621,142700,28557874850,38900,38950,38950,38850,733
20240621,142600,28529360300,38950,39000,39000,38900,375
20240621,142500,28514763400,38900,38950,39000,38900,289
20240621,142400,28503520600,38900,38950,39000,38900,533
20240621,142300,28482775000,38950,38850,38950,38850,1716
20240621,142200,28416021450,38850,38850,38900,38800,2062
20240621,142100,28335939550,38850,38900,38900,38850,2035
20240621,142000,28256856500,38900,38950,38950,38900,406
20240621,141900,28241060150,38850,39000,39000,38850,3473
20240621,141800,28105932350,38950,39000,39000,38950,677
20240621,141700,28079543750,39000,38950,39000,38950,457
20240621,141600,28061743050,38950,39000,39050,38950,329
20240621,141500,28048918600,38950,39050,39050,38950,850
20240621,141400,28015770300,39050,39000,39100,38950,1110
20240621,141300,27972465000,39000,38950,39000,38950,311
20240621,141200,27960344400,38950,39050,39050,38950,919
20240621,141100,27924539300,39050,39000,39050,38950,532
20240621,141000,27903798150,38950,39050,39050,38950,3239
20240621,140900,27777481900,39050,39100,39100,39000,282
20240621,140800,27766480800,39100,39050,39100,39000,552
20240621,140700,27744930000,39050,39100,39200,39050,309
20240621,140600,27732855050,39200,39300,39300,39000,1460
20240621,140500,27675788950,39300,39300,39350,39300,1214
20240621,140400,27628077200,39300,39350,39400,39300,329
20240621,140300,27615128200,39400,39300,39400,39300,1560
20240621,140200,27553709850,39300,39300,39350,39300,644
20240621,140100,27528376600,39300,39400,39400,39300,588
20240621,140000,27505243900,39350,39400,39400,39350,310
20240621,135900,27493045350,39350,39350,39350,39300,732
20240621,135800,27464248050,39300,39300,39350,39250,685
20240621,135700,27437326100,39300,39150,39300,39150,2836
20240621,135600,27326048500,39150,39250,39250,39150,436
20240621,135500,27308973750,39250,39150,39250,39150,770
20240621,135400,27278804000,39150,38950,39150,38950,1262
20240621,135300,27229529650,38950,38950,39000,38950,218
20240621,135200,27221037050,39000,39000,39050,38950,820
20240621,135100,27189078400,39000,39050,39100,38950,571
20240621,135000,27166803700,39050,38700,39050,38700,2799
20240621,134900,27058093800,38750,38750,38800,38700,1873
20240621,134800,26985530450,38750,38800,38800,38750,940
20240621,134700,26949092650,38800,38950,38950,38800,6831
20240621,134600,26683598250,38900,38950,38950,38900,630
20240621,134500,26659073900,39000,38950,39000,38950,883
20240621,134400,26624679550,38950,38950,39000,38950,999
20240621,134300,26585768450,38950,38950,39000,38950,955
20240621,134200,26548545100,38950,39000,39000,38950,651
20240621,134100,26523164400,39000,38950,39050,38950,851
20240621,134000,26489991950,38950,39000,39050,38950,6624
20240621,133900,26231567350,39000,39050,39100,39000,2262
20240621,133800,26143255850,39050,39050,39150,39050,600
20240621,133700,26119804000,39050,39050,39050,39050,549
20240621,133600,26098365550,39050,39100,39100,39050,385
20240621,133500,26083323950,39100,39100,39100,39050,364
20240621,133400,26069098450,39100,39100,39100,39100,149
20240621,133300,26063272550,39100,39100,39100,39050,633
20240621,133200,26038529150,39100,39100,39150,39050,491
20240621,133100,26019341800,39100,39100,39150,39100,226
20240621,133000,26010498600,39100,39050,39100,39050,350
20240621,132900,25996821150,39050,39100,39100,39050,363
20240621,132800,25982634800,39100,39000,39150,39000,446
20240621,132700,25965215500,39000,39000,39100,39000,726
20240621,132600,25936845100,39000,39100,39100,39000,1165
20240621,132500,25891364600,39100,39050,39150,39050,606
20240621,132400,25867671300,39050,39050,39100,39050,980
20240621,132300,25829361050,39050,39050,39100,39050,576
20240621,132200,25806865400,39050,39050,39050,39050,329
20240621,132100,25794017950,39100,39000,39100,39000,334
20240621,132000,25780981650,39100,39100,39100,39000,1836
20240621,131900,25709320900,39100,39050,39100,39050,307
20240621,131800,25697332500,39100,39100,39100,39050,231
20240621,131700,25688307250,39050,39150,39150,39000,2329
20240621,131600,25597328550,39150,39100,39200,39100,693
20240621,131500,25570206350,39050,39050,39100,39050,672
20240621,131400,25543951400,39100,39000,39100,39000,357
20240621,131300,25530003500,39000,39050,39100,39000,701
20240621,131200,25502638150,39100,39050,39100,39000,774
20240621,131100,25472413850,39050,39100,39100,39050,403
20240621,131000,25456676400,39050,39050,39150,39000,2391
20240621,130900,25363221100,39000,39050,39100,39000,3818
20240621,130800,25214159650,39050,39150,39200,39050,724
20240621,130700,25185839650,39100,39100,39150,39050,1182
20240621,130600,25139634550,39050,39050,39100,39050,932
20240621,130500,25103231300,39050,39200,39250,39050,5004
20240621,130400,24907398500,39250,39300,39300,39200,937
20240621,130300,24870609350,39300,39300,39350,39300,439
20240621,130200,24853352100,39350,39350,39450,39300,613
20240621,130100,24829226150,39400,39450,39450,39350,1341
20240621,130000,24776335750,39500,39500,39550,39450,189
20240621,125900,24768870250,39500,39450,39500,39450,64
20240621,125800,24766344050,39450,39450,39450,39450,39
20240621,125700,24764805500,39450,39500,39500,39450,113
20240621,125600,24760345700,39500,39500,39500,39450,51
20240621,125500,24758331350,39450,39450,39500,39400,134
20240621,125400,24753045950,39400,39350,39500,39350,217
20240621,125300,24744479900,39350,39350,39550,39350,1603
20240621,125200,24681282800,39350,39350,39350,39350,67
20240621,125100,24678646350,39300,39400,39400,39300,207
20240621,125000,24670504700,39400,39350,39400,39350,122
20240621,124900,24665699250,39300,39350,39350,39300,453
20240621,124800,24647885950,39350,39350,39400,39350,150
20240621,124700,24641982200,39350,39450,39450,39350,764
20240621,124600,24611875100,39450,39450,39450,39450,390
20240621,124500,24596489600,39450,39450,39450,39400,90
20240621,124400,24592939150,39450,39500,39500,39400,2135
20240621,124300,24508662500,39550,39500,39550,39500,113
20240621,124200,24504198950,39500,39500,39550,39500,192
20240621,124100,24496611850,39550,39550,39550,39500,1105
20240621,124000,24452909200,39550,39550,39550,39500,39
20240621,123900,24451366800,39500,39550,39550,39500,55
20240621,123800,24449192700,39550,39550,39550,39500,63
20240621,123700,24446702100,39500,39500,39550,39500,41
20240621,123600,24445081150,39500,39500,39550,39500,31
20240621,123500,24443856150,39550,39550,39550,39550,1
20240621,123400,24443816600,39500,39500,39550,39450,162
20240621,123300,24437416500,39550,39500,39550,39500,51
20240621,123200,24435401950,39450,39400,39500,39400,1219
20240621,123100,24387277750,39400,39350,39400,39350,415
20240621,123000,24370931950,39350,39400,39400,39350,94
20240621,122900,24367228400,39400,39350,39400,39350,52
20240621,122800,24365179650,39350,39400,39450,39350,209
20240621,122700,24356948550,39400,39400,39450,39350,128
20240621,122600,24351905650,39400,39350,39400,39350,21
20240621,122500,24351079250,39350,39350,39400,39350,136
20240621,122400,24345723350,39350,39350,39400,39350,747
20240621,122300,24316319750,39300,39300,39350,39300,357
20240621,122200,24302282750,39300,39350,39350,39300,87
20240621,122100,24298862150,39350,39350,39350,39300,349
20240621,122000,24285139150,39350,39350,39350,39300,531
20240621,121900,24264254450,39400,39300,39400,39300,77
20240621,121800,24261222950,39300,39400,39400,39300,43
20240621,121700,24259529050,39400,39350,39400,39350,1029
20240621,121600,24218987900,39300,39300,39450,39300,1222
20240621,121500,24170954050,39250,39300,39300,39250,924
20240621,121400,24134660900,39300,39300,39350,39300,689
20240621,121300,24107580450,39300,39300,39350,39300,496
20240621,121200,24088072550,39300,39300,39450,39300,396
20240621,121100,24072503600,39300,39400,39450,39300,458
20240621,121000,24054498750,39500,39300,39500,39300,962
20240621,120900,24016579550,39300,39300,39300,39250,73
20240621,120800,24013711800,39300,39250,39300,39150,2596
20240621,120700,23911920150,39250,39300,39300,39250,1463
20240621,120600,23854465250,39300,39350,39350,39300,392
20240621,120500,23839043350,39350,39350,39450,39350,653
20240621,120400,23813345500,39350,39400,39450,39350,1431
20240621,120300,23757031250,39400,39400,39450,39400,628
20240621,120200,23732283800,39450,39450,39450,39450,34
20240621,120100,23730942500,39500,39400,39500,39400,130
20240621,120000,23725817600,39450,39500,39500,39450,740
20240621,115900,23696624550,39450,39500,39500,39450,56
20240621,115800,23694413700,39500,39500,39500,39450,110
20240621,115700,23690072300,39500,39500,39500,39450,149
20240621,115600,23684187950,39500,39450,39500,39450,119
20240621,115500,23679492900,39500,39450,39500,39450,94
20240621,115400,23675784350,39500,39550,39550,39500,73
20240621,115300,23672897650,39500,39500,39500,39450,240
20240621,115200,23663422650,39500,39550,39550,39500,507
20240621,115100,23643392150,39550,39500,39550,39500,122
20240621,115000,23638571650,39450,39500,39500,39450,129
20240621,114900,23633476350,39450,39500,39500,39400,554
20240621,114800,23611621050,39500,39550,39550,39500,396
20240621,114700,23595978850,39500,39500,39500,39450,233
20240621,114600,23586775750,39500,39450,39500,39450,31
20240621,114500,23585551350,39450,39550,39550,39450,188
20240621,114400,23578131350,39550,39550,39550,39550,639
20240621,114300,23552858900,39550,39500,39600,39450,718
20240621,114200,23524497000,39550,39650,39650,39500,579
20240621,114100,23501589250,39650,39600,39700,39600,96
20240621,114000,23497782350,39600,39750,39750,39600,284
20240621,113900,23486494950,39750,39650,39750,39600,947
20240621,113800,23448900250,39600,39550,39600,39550,971
20240621,113700,23410495350,39550,39550,39550,39500,237
20240621,113600,23401122150,39550,39550,39600,39550,746
20240621,113500,23371616650,39550,39650,39700,39550,1841
20240621,113400,23298674200,39700,39600,39700,39600,168
20240621,113300,23292016800,39700,39700,39750,39650,550
20240621,113200,23270177750,39700,39650,39700,39600,1516
20240621,113100,23210009500,39600,39500,39650,39500,3412
20240621,113000,23074916450,39500,39450,39500,39450,339
20240621,112900,23061542750,39450,39400,39450,39400,670
20240621,112800,23035112800,39450,39400,39450,39400,101
20240621,112700,23031132400,39400,39500,39500,39400,319
20240621,112600,23018533700,39500,39350,39500,39300,604
20240621,112500,22994755300,39350,39300,39350,39300,353
20240621,112400,22980878250,39300,39350,39350,39250,232
20240621,112300,22971759200,39300,39350,39400,39300,214
20240621,112200,22963336700,39350,39250,39350,39250,1012
20240621,112100,22923587800,39200,39200,39250,39200,393
20240621,112000,22908176000,39200,39300,39300,39200,612
20240621,111900,22884157850,39300,39400,39400,39300,1724
20240621,111800,22816377650,39400,39400,39450,39400,133
20240621,111700,22811133850,39400,39450,39450,39400,1495
20240621,111600,22752157650,39500,39450,39500,39450,63
20240621,111500,22749670750,39500,39500,39550,39450,208
20240621,111400,22741455850,39450,39500,39500,39450,293
20240621,111300,22729889900,39500,39300,39500,39250,1794
20240621,111200,22659194050,39250,39250,39350,39200,331
20240621,111100,22646199000,39350,39300,39350,39200,1152
20240621,111000,22600957900,39300,39300,39350,39300,149
20240621,110900,22595095750,39300,39300,39350,39300,315
20240621,110800,22582715450,39350,39350,39350,39300,517
20240621,110700,22562372000,39400,39300,39400,39300,559
20240621,110600,22540363300,39350,39250,39350,39250,1694
20240621,110500,22473807400,39300,39250,39300,39250,272
20240621,110400,22463126400,39250,39350,39350,39250,435
20240621,110300,22446026150,39350,39200,39450,39200,3247
20240621,110200,22318396350,39250,39250,39250,39200,263
20240621,110100,22308083900,39250,39150,39250,39150,175
20240621,110000,22301225450,39150,39050,39150,39050,382
20240621,105900,22286283250,39050,39100,39100,39050,1336
20240621,105800,22234075950,39150,39050,39150,39050,474
20240621,105700,22215545100,39050,39100,39200,39050,1417
20240621,105600,22160153250,39200,39100,39200,39050,3986
20240621,105500,22004251150,39100,39300,39300,39100,5655
20240621,105400,21782672100,39250,39400,39450,39250,1867
20240621,105300,21709275800,39400,39400,39450,39400,484
20240621,105200,21690203250,39400,39350,39450,39350,423
20240621,105100,21673532600,39350,39300,39400,39300,369
20240621,105000,21659022900,39300,39300,39350,39250,1075
20240621,104900,21616783600,39300,39400,39400,39250,3222
20240621,104800,21490176000,39350,39350,39400,39350,402
20240621,104700,21474355600,39300,39300,39450,39300,1065
20240621,104600,21432441850,39300,39400,39400,39300,948
20240621,104500,21395139400,39350,39500,39550,39350,2834
20240621,104400,21283284450,39500,39500,39550,39500,297
20240621,104300,21271552050,39500,39550,39600,39500,311
20240621,104200,21259256800,39600,39600,39650,39550,1212
20240621,104100,21211275700,39550,39600,39600,39500,1351
20240621,104000,21157870450,39500,39500,39600,39500,585
20240621,103900,21134732450,39500,39650,39650,39500,834
20240621,103800,21101732800,39500,39600,39700,39500,368
20240621,103700,21087166300,39550,39600,39600,39500,944
20240621,103600,21049863150,39600,39750,39750,39600,1998
20240621,103500,20970689800,39750,39750,39750,39600,241
20240621,103400,20961119050,39750,39600,39850,39550,1715
20240621,103300,20892965850,39600,39550,39600,39500,3068
20240621,103200,20771705150,39550,39550,39600,39550,1798
20240621,103100,20700589250,39550,39800,39800,39550,6860
20240621,103000,20428524500,39800,39750,39800,39700,955
20240621,102900,20390531750,39750,39800,39800,39700,834
20240621,102800,20357376500,39800,39800,39850,39750,165
20240621,102700,20350809500,39900,39800,39900,39800,633
20240621,102600,20325590150,39800,39800,39800,39750,928
20240621,102500,20288687550,39800,39800,39800,39750,428
20240621,102400,20271665950,39800,39900,40000,39800,4322
20240621,102300,20099383800,40000,40050,40050,39850,3524
20240621,102200,19958633300,40050,40000,40050,40000,42
20240621,102100,19956952800,40000,40150,40150,40000,368
20240621,102000,19942220500,40150,40000,40200,39900,1309
20240621,101900,19889825050,39900,39900,39950,39800,2651
20240621,101800,19784202750,39900,39800,40000,39800,1235
20240621,101700,19734930150,39850,39750,39850,39700,1846
20240621,101600,19661541800,39750,39900,39900,39750,3489
20240621,101500,19522709800,39850,40050,40050,39850,1561
20240621,101400,19460397850,40050,40150,40200,39950,2890
20240621,101300,19344738850,40150,40250,40300,40150,1352
20240621,101200,19290293800,40250,39900,40250,39900,3485
20240621,101100,19150439800,39900,40100,40350,39900,1950
20240621,101000,19072240100,40150,40250,40300,39850,4674
20240621,100900,18884975900,40250,40100,40300,40100,2495
20240621,100800,18784700900,40100,40350,40400,40100,5667
20240621,100700,18556529500,40350,40300,40400,40250,3083
20240621,100600,18432294350,40300,40400,40550,40300,4884
20240621,100500,18234807400,40400,40600,40600,40350,7861
20240621,100400,17916848350,40600,40150,40900,40100,38228
20240621,100300,16368984250,40150,39750,40250,39750,29388
20240621,100200,15192204950,39850,39750,39850,39700,2115
20240621,100100,15107974300,39750,39700,39850,39600,3520
20240621,100000,14968017000,39700,39550,39700,39550,2480
20240621,095900,14869663000,39600,39600,39600,39550,675
20240621,095800,14842938150,39550,39550,39600,39500,2896
20240621,095700,14728410950,39500,39300,39500,39200,3243
20240621,095600,14600795250,39300,39200,39300,39150,1363
20240621,095500,14547332750,39150,39100,39250,39100,936
20240621,095400,14510680500,39150,39100,39150,39100,1067
20240621,095300,14468926450,39100,39150,39150,39050,1302
20240621,095200,14418012150,39050,39250,39250,39050,7927
20240621,095100,14107614750,39250,39400,39400,39250,5400
20240621,095000,13895307200,39450,39400,39450,39350,1369
20240621,094900,13841365300,39400,39450,39450,39400,662
20240621,094800,13815276550,39450,39500,39550,39450,1136
20240621,094700,13770443250,39450,39500,39600,39450,687
20240621,094600,13743310850,39500,39400,39600,39400,1796
20240621,094500,13672367050,39400,39400,39550,39350,4251
20240621,094400,13504695900,39400,39500,39550,39400,4804
20240621,094300,13315195450,39550,39550,39600,39500,1277
20240621,094200,13264709900,39550,39700,39750,39500,3990
20240621,094100,13106626200,39700,39550,39850,39550,869
20240621,094000,13072101250,39550,39650,39650,39400,4194
20240621,093900,12906341500,39700,39800,39850,39650,2617
20240621,093800,12802255100,39850,39700,39850,39650,1707
20240621,093700,12734377050,39700,39800,39850,39700,2296
20240621,093600,12643085100,39700,39700,39800,39550,3557
20240621,093500,12501855300,39750,40000,40000,39700,8180
20240621,093400,12175999550,40000,40000,40050,39950,6730
20240621,093300,11906757700,40000,39750,40000,39700,14789
20240621,093200,11316275150,39800,39700,39900,39650,10757
20240621,093100,10888256150,39650,39400,39700,39400,2620
20240621,093000,10784587400,39400,39600,39650,39300,12099
20240621,092900,10307055850,39600,39550,39700,39550,1751
20240621,092800,10237691700,39550,39700,39700,39550,4111
20240621,092700,10074783100,39700,39600,39700,39550,3146
20240621,092600,9950208550,39600,39800,39800,39550,6486
20240621,092500,9692869650,39800,39800,39900,39700,9850
20240621,092400,9301190850,39750,39900,39950,39750,9768
20240621,092300,8911939850,39950,39900,40000,39850,12546
20240621,092200,8410910400,39950,39800,40000,39750,17386
20240621,092100,7717027050,39800,39300,39800,39300,21343
20240621,092000,6872388450,39350,39350,39400,39300,1916
20240621,091900,6796986350,39350,39400,39500,39300,3724
20240621,091800,6650296950,39400,39500,39550,39300,8060
20240621,091700,6332256700,39550,39350,39600,39300,10704
20240621,091600,5909545900,39350,39200,39350,39100,7583
20240621,091500,5611983550,39200,38900,39250,38850,6885
20240621,091400,5342659550,38850,38850,38950,38750,2763
20240621,091300,5235385550,38850,38700,38850,38650,1820
20240621,091200,5164954300,38650,38550,38700,38550,1521
20240621,091100,5106204950,38600,38650,38700,38550,5940
20240621,091000,4876865450,38650,38700,38750,38650,2502
20240621,090900,4779998700,38700,38850,38900,38650,5873
20240621,090800,4552517900,38850,39150,39150,38800,13955
20240621,090700,4008514100,39150,39050,39200,39050,2379
20240621,090600,3915308700,39050,39050,39250,38950,6267
20240621,090500,3670300550,39150,39100,39250,38950,6187
20240621,090400,3428501850,39100,39000,39250,39000,5159
20240621,090300,3226705450,39150,39250,39350,39000,12723
20240621,090200,2728389950,39250,38950,39400,38900,14270
20240621,090100,2169281500,39000,39300,39400,38950,14386
20240621,090000,1605861950,39400,39450,39600,38950,40273