KissMeData/089030/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195700,29881282000,51200,51200,51200,51200,22232
20240621,195600,29881282000,51200,51200,51200,51200,0
20240621,195500,29881282000,51200,51200,51200,51200,0
20240621,195400,29881282000,51200,51200,51200,51200,0
20240621,195300,29881282000,51200,51200,51200,51200,0
20240621,195200,29881282000,51200,51200,51200,51200,0
20240621,195100,29881282000,51200,51200,51200,51200,0
20240621,195000,29881282000,51200,51200,51200,51200,0
20240621,194900,29881282000,51200,51200,51200,51200,0
20240621,194800,29881282000,51200,51200,51200,51200,0
20240621,194700,29881282000,51200,51200,51200,51200,0
20240621,194600,29881282000,51200,51200,51200,51200,0
20240621,194500,29881282000,51200,51200,51200,51200,0
20240621,194400,29881282000,51200,51200,51200,51200,0
20240621,194300,29881282000,51200,51200,51200,51200,0
20240621,194200,29881282000,51200,51200,51200,51200,0
20240621,194100,29881282000,51200,51200,51200,51200,0
20240621,194000,29881282000,51200,51200,51200,51200,0
20240621,193900,29881282000,51200,51200,51200,51200,0
20240621,193800,29881282000,51200,51200,51200,51200,0
20240621,193700,29881282000,51200,51200,51200,51200,0
20240621,193600,29881282000,51200,51200,51200,51200,0
20240621,193500,29881282000,51200,51200,51200,51200,0
20240621,193400,29881282000,51200,51200,51200,51200,0
20240621,193300,29881282000,51200,51200,51200,51200,0
20240621,193200,29881282000,51200,51200,51200,51200,0
20240621,193100,29881282000,51200,51200,51200,51200,0
20240621,193000,29881282000,51200,51200,51200,51200,0
20240621,192900,29881282000,51200,51200,51200,51200,0
20240621,192800,29881282000,51200,51200,51200,51200,0
20240621,192700,29881282000,51200,51200,51200,51200,22232
20240621,192600,29881282000,51200,51200,51200,51200,0
20240621,192500,29881282000,51200,51200,51200,51200,0
20240621,192400,29881282000,51200,51200,51200,51200,0
20240621,192300,29881282000,51200,51200,51200,51200,0
20240621,192200,29881282000,51200,51200,51200,51200,0
20240621,192100,29881282000,51200,51200,51200,51200,0
20240621,192000,29881282000,51200,51200,51200,51200,0
20240621,191900,29881282000,51200,51200,51200,51200,0
20240621,191800,29881282000,51200,51200,51200,51200,0
20240621,191700,29881282000,51200,51200,51200,51200,0
20240621,191600,29881282000,51200,51200,51200,51200,0
20240621,191500,29881282000,51200,51200,51200,51200,0
20240621,191400,29881282000,51200,51200,51200,51200,0
20240621,191300,29881282000,51200,51200,51200,51200,0
20240621,191200,29881282000,51200,51200,51200,51200,0
20240621,191100,29881282000,51200,51200,51200,51200,0
20240621,191000,29881282000,51200,51200,51200,51200,0
20240621,190900,29881282000,51200,51200,51200,51200,0
20240621,190800,29881282000,51200,51200,51200,51200,0
20240621,190700,29881282000,51200,51200,51200,51200,0
20240621,190600,29881282000,51200,51200,51200,51200,0
20240621,190500,29881282000,51200,51200,51200,51200,0
20240621,190400,29881282000,51200,51200,51200,51200,0
20240621,190300,29881282000,51200,51200,51200,51200,0
20240621,190200,29881282000,51200,51200,51200,51200,0
20240621,190100,29881282000,51200,51200,51200,51200,0
20240621,190000,29881282000,51200,51200,51200,51200,0
20240621,185900,29881282000,51200,51200,51200,51200,0
20240621,185800,29881282000,51200,51200,51200,51200,0
20240621,185700,29881282000,51200,51200,51200,51200,22232
20240621,185600,29881282000,51200,51200,51200,51200,0
20240621,185500,29881282000,51200,51200,51200,51200,0
20240621,185400,29881282000,51200,51200,51200,51200,0
20240621,185300,29881282000,51200,51200,51200,51200,0
20240621,185200,29881282000,51200,51200,51200,51200,0
20240621,185100,29881282000,51200,51200,51200,51200,0
20240621,185000,29881282000,51200,51200,51200,51200,0
20240621,184900,29881282000,51200,51200,51200,51200,0
20240621,184800,29881282000,51200,51200,51200,51200,0
20240621,184700,29881282000,51200,51200,51200,51200,0
20240621,184600,29881282000,51200,51200,51200,51200,0
20240621,184500,29881282000,51200,51200,51200,51200,0
20240621,184400,29881282000,51200,51200,51200,51200,0
20240621,184300,29881282000,51200,51200,51200,51200,0
20240621,184200,29881282000,51200,51200,51200,51200,0
20240621,184100,29881282000,51200,51200,51200,51200,0
20240621,184000,29881282000,51200,51200,51200,51200,0
20240621,183900,29881282000,51200,51200,51200,51200,0
20240621,183800,29881282000,51200,51200,51200,51200,0
20240621,183700,29881282000,51200,51200,51200,51200,0
20240621,183600,29881282000,51200,51200,51200,51200,0
20240621,183500,29881282000,51200,51200,51200,51200,0
20240621,183400,29881282000,51200,51200,51200,51200,0
20240621,183300,29881282000,51200,51200,51200,51200,0
20240621,183200,29881282000,51200,51200,51200,51200,0
20240621,183100,29881282000,51200,51200,51200,51200,0
20240621,183000,29881282000,51200,51200,51200,51200,0
20240621,182900,29881282000,51200,51200,51200,51200,0
20240621,182800,29881282000,51200,51200,51200,51200,0
20240621,182700,29881282000,51200,51200,51200,51200,22232
20240621,182600,29881282000,51200,51200,51200,51200,0
20240621,182500,29881282000,51200,51200,51200,51200,0
20240621,182400,29881282000,51200,51200,51200,51200,0
20240621,182300,29881282000,51200,51200,51200,51200,0
20240621,182200,29881282000,51200,51200,51200,51200,0
20240621,182100,29881282000,51200,51200,51200,51200,0
20240621,182000,29881282000,51200,51200,51200,51200,0
20240621,181900,29881282000,51200,51200,51200,51200,0
20240621,181800,29881282000,51200,51200,51200,51200,0
20240621,181700,29881282000,51200,51200,51200,51200,0
20240621,181600,29881282000,51200,51200,51200,51200,0
20240621,181500,29881282000,51200,51200,51200,51200,0
20240621,181400,29881282000,51200,51200,51200,51200,0
20240621,181300,29881282000,51200,51200,51200,51200,0
20240621,181200,29881282000,51200,51200,51200,51200,0
20240621,181100,29881282000,51200,51200,51200,51200,0
20240621,181000,29881282000,51200,51200,51200,51200,0
20240621,180900,29881282000,51200,51200,51200,51200,0
20240621,180800,29881282000,51200,51200,51200,51200,0
20240621,180700,29881282000,51200,51200,51200,51200,0
20240621,180600,29881282000,51200,51200,51200,51200,0
20240621,180500,29881282000,51200,51200,51200,51200,0
20240621,180400,29881282000,51200,51200,51200,51200,0
20240621,180300,29881282000,51200,51200,51200,51200,0
20240621,180200,29881282000,51200,51200,51200,51200,0
20240621,180100,29881282000,51200,51200,51200,51200,0
20240621,180000,29881282000,51200,51200,51200,51200,0
20240621,175900,29881282000,51200,51200,51200,51200,0
20240621,175800,29881282000,51200,51200,51200,51200,0
20240621,175700,29881282000,51200,51200,51200,51200,22232
20240621,175600,29881282000,51200,51200,51200,51200,0
20240621,175500,29881282000,51200,51200,51200,51200,0
20240621,175400,29881282000,51200,51200,51200,51200,0
20240621,175300,29881282000,51200,51200,51200,51200,0
20240621,175200,29881282000,51200,51200,51200,51200,0
20240621,175100,29881282000,51200,51200,51200,51200,0
20240621,175000,29881282000,51200,51200,51200,51200,0
20240621,174900,29881282000,51200,51200,51200,51200,0
20240621,174800,29881282000,51200,51200,51200,51200,0
20240621,174700,29881282000,51200,51200,51200,51200,0
20240621,174600,29881282000,51200,51200,51200,51200,0
20240621,174500,29881282000,51200,51200,51200,51200,0
20240621,174400,29881282000,51200,51200,51200,51200,0
20240621,174300,29881282000,51200,51200,51200,51200,0
20240621,174200,29881282000,51200,51200,51200,51200,0
20240621,174100,29881282000,51200,51200,51200,51200,0
20240621,174000,29881282000,51200,51200,51200,51200,0
20240621,173900,29881282000,51200,51200,51200,51200,0
20240621,173800,29881282000,51200,51200,51200,51200,0
20240621,173700,29881282000,51200,51200,51200,51200,0
20240621,173600,29881282000,51200,51200,51200,51200,0
20240621,173500,29881282000,51200,51200,51200,51200,0
20240621,173400,29881282000,51200,51200,51200,51200,0
20240621,173300,29881282000,51200,51200,51200,51200,0
20240621,173200,29881282000,51200,51200,51200,51200,0
20240621,173100,29881282000,51200,51200,51200,51200,0
20240621,173000,29881282000,51200,51200,51200,51200,0
20240621,172900,29881282000,51200,51200,51200,51200,0
20240621,172800,29881282000,51200,51200,51200,51200,0
20240621,172700,29881282000,51200,51200,51200,51200,22232
20240621,172600,29881282000,51200,51200,51200,51200,0
20240621,172500,29881282000,51200,51200,51200,51200,0
20240621,172400,29881282000,51200,51200,51200,51200,0
20240621,172300,29881282000,51200,51200,51200,51200,0
20240621,172200,29881282000,51200,51200,51200,51200,0
20240621,172100,29881282000,51200,51200,51200,51200,0
20240621,172000,29881282000,51200,51200,51200,51200,0
20240621,171900,29881282000,51200,51200,51200,51200,0
20240621,171800,29881282000,51200,51200,51200,51200,0
20240621,171700,29881282000,51200,51200,51200,51200,0
20240621,171600,29881282000,51200,51200,51200,51200,0
20240621,171500,29881282000,51200,51200,51200,51200,0
20240621,171400,29881282000,51200,51200,51200,51200,0
20240621,171300,29881282000,51200,51200,51200,51200,0
20240621,171200,29881282000,51200,51200,51200,51200,0
20240621,171100,29881282000,51200,51200,51200,51200,0
20240621,171000,29881282000,51200,51200,51200,51200,0
20240621,170900,29881282000,51200,51200,51200,51200,0
20240621,170800,29881282000,51200,51200,51200,51200,0
20240621,170700,29881282000,51200,51200,51200,51200,0
20240621,170600,29881282000,51200,51200,51200,51200,0
20240621,170500,29881282000,51200,51200,51200,51200,0
20240621,170400,29881282000,51200,51200,51200,51200,0
20240621,170300,29881282000,51200,51200,51200,51200,0
20240621,170200,29881282000,51200,51200,51200,51200,0
20240621,170100,29881282000,51200,51200,51200,51200,0
20240621,170000,29881282000,51200,51200,51200,51200,0
20240621,165900,29881282000,51200,51200,51200,51200,0
20240621,165800,29881282000,51200,51200,51200,51200,0
20240621,165700,29881282000,51200,51200,51200,51200,22232
20240621,165600,29881282000,51200,51200,51200,51200,0
20240621,165500,29881282000,51200,51200,51200,51200,0
20240621,165400,29881282000,51200,51200,51200,51200,0
20240621,165300,29881282000,51200,51200,51200,51200,0
20240621,165200,29881282000,51200,51200,51200,51200,0
20240621,165100,29881282000,51200,51200,51200,51200,0
20240621,165000,29881282000,51200,51200,51200,51200,0
20240621,164900,29881282000,51200,51200,51200,51200,0
20240621,164800,29881282000,51200,51200,51200,51200,0
20240621,164700,29881282000,51200,51200,51200,51200,0
20240621,164600,29881282000,51200,51200,51200,51200,0
20240621,164500,29881282000,51200,51200,51200,51200,0
20240621,164400,29881282000,51200,51200,51200,51200,0
20240621,164300,29881282000,51200,51200,51200,51200,0
20240621,164200,29881282000,51200,51200,51200,51200,0
20240621,164100,29881282000,51200,51200,51200,51200,0
20240621,164000,29881282000,51200,51200,51200,51200,0
20240621,163900,29881282000,51200,51200,51200,51200,0
20240621,163800,29881282000,51200,51200,51200,51200,0
20240621,163700,29881282000,51200,51200,51200,51200,0
20240621,163600,29881282000,51200,51200,51200,51200,0
20240621,163500,29881282000,51200,51200,51200,51200,0
20240621,163400,29881282000,51200,51200,51200,51200,0
20240621,163300,29881282000,51200,51200,51200,51200,0
20240621,163200,29881282000,51200,51200,51200,51200,0
20240621,163100,29881282000,51200,51200,51200,51200,0
20240621,163000,29881282000,51200,51200,51200,51200,0
20240621,162900,29881282000,51200,51200,51200,51200,0
20240621,162800,29881282000,51200,51200,51200,51200,0
20240621,162700,29881282000,51200,51200,51200,51200,22232
20240621,162600,29881282000,51200,51200,51200,51200,0
20240621,162500,29881282000,51200,51200,51200,51200,0
20240621,162400,29881282000,51200,51200,51200,51200,0
20240621,162300,29881282000,51200,51200,51200,51200,0
20240621,162200,29881282000,51200,51200,51200,51200,0
20240621,162100,29881282000,51200,51200,51200,51200,0
20240621,162000,29881282000,51200,51200,51200,51200,0
20240621,161900,29881282000,51200,51200,51200,51200,0
20240621,161800,29881282000,51200,51200,51200,51200,0
20240621,161700,29881282000,51200,51200,51200,51200,0
20240621,161600,29881282000,51200,51200,51200,51200,0
20240621,161500,29881282000,51200,51200,51200,51200,0
20240621,161400,29881282000,51200,51200,51200,51200,0
20240621,161300,29881282000,51200,51200,51200,51200,0
20240621,161200,29881282000,51200,51200,51200,51200,0
20240621,161100,29881282000,51200,51200,51200,51200,0
20240621,161000,29881282000,51200,51200,51200,51200,0
20240621,160900,29881282000,51200,51200,51200,51200,0
20240621,160800,29881282000,51200,51200,51200,51200,0
20240621,160700,29881282000,51200,51200,51200,51200,0
20240621,160600,29881282000,51200,51200,51200,51200,0
20240621,160500,29881282000,51200,51200,51200,51200,0
20240621,160400,29881282000,51200,51200,51200,51200,0
20240621,160300,29881282000,51200,51200,51200,51200,0
20240621,160200,29881282000,51200,51200,51200,51200,0
20240621,160100,29881282000,51200,51200,51200,51200,0
20240621,160000,29881282000,51200,51200,51200,51200,0
20240621,155900,29881282000,51200,51200,51200,51200,0
20240621,155800,29881282000,51200,51200,51200,51200,0
20240621,155700,29881282000,51200,51200,51200,51200,22232
20240621,155600,29881282000,51200,51200,51200,51200,0
20240621,155500,29881282000,51200,51200,51200,51200,0
20240621,155400,29881282000,51200,51200,51200,51200,0
20240621,155300,29881282000,51200,51200,51200,51200,0
20240621,155200,29881282000,51200,51200,51200,51200,0
20240621,155100,29881282000,51200,51200,51200,51200,0
20240621,155000,29881282000,51200,51200,51200,51200,0
20240621,154900,29881282000,51200,51200,51200,51200,0
20240621,154800,29881282000,51200,51200,51200,51200,0
20240621,154700,29881282000,51200,51200,51200,51200,0
20240621,154600,29881282000,51200,51200,51200,51200,0
20240621,154500,29881282000,51200,51200,51200,51200,0
20240621,154400,29881282000,51200,51200,51200,51200,0
20240621,154300,29881282000,51200,51200,51200,51200,0
20240621,154200,29881282000,51200,51200,51200,51200,0
20240621,154100,29881282000,51200,51200,51200,51200,0
20240621,154000,29881282000,51200,51200,51200,51200,0
20240621,153900,29881282000,51200,51200,51200,51200,0
20240621,153800,29881282000,51200,51200,51200,51200,0
20240621,153700,29881282000,51200,51200,51200,51200,0
20240621,153600,29881282000,51200,51200,51200,51200,0
20240621,153500,29881282000,51200,51200,51200,51200,0
20240621,153400,29881282000,51200,51200,51200,51200,0
20240621,153300,29881282000,51200,51200,51200,51200,0
20240621,153200,29881282000,51200,51200,51200,51200,0
20240621,153100,29881282000,51200,51200,51200,51200,0
20240621,153000,29881282000,51200,51200,51200,51200,22232
20240621,152900,28743003600,50700,50700,50700,50700,0
20240621,152800,28743003600,50700,50700,50700,50700,0
20240621,152700,28743003600,50700,50700,50700,50700,0
20240621,152600,28743003600,50700,50700,50700,50700,0
20240621,152500,28743003600,50700,50700,50700,50700,0
20240621,152400,28743003600,50700,50700,50700,50700,0
20240621,152300,28743003600,50700,50700,50700,50700,0
20240621,152200,28743003600,50700,50700,50700,50700,0
20240621,152100,28743003600,50700,50700,50700,50700,0
20240621,152000,28743003600,50700,50700,50700,50700,0
20240621,151900,28743003600,50700,50700,50700,50600,481
20240621,151800,28718643200,50600,50600,50700,50600,554
20240621,151700,28690563300,50600,50700,50900,50500,1766
20240621,151600,28601006300,50700,50500,50800,50400,3933
20240621,151500,28401507600,50500,50500,50500,50400,896
20240621,151400,28356276800,50500,50400,50500,50400,681
20240621,151300,28321924600,50400,50400,50500,50400,363
20240621,151200,28303614700,50500,50400,50500,50300,555
20240621,151100,28275630900,50400,50500,50500,50300,935
20240621,151000,28228526700,50500,50300,50600,50300,930
20240621,150900,28181529100,50300,50300,50700,50200,5126
20240621,150800,27922331300,50300,50300,50400,50100,839
20240621,150700,27880126100,50100,50100,50200,50100,876
20240621,150600,27836198500,50100,50200,50200,50100,398
20240621,150500,27816253100,50200,50100,50200,50100,769
20240621,150400,27777692900,50100,50100,50200,50100,672
20240621,150300,27743996000,50100,50200,50300,50100,1141
20240621,150200,27686809500,50100,50200,50200,50100,1122
20240621,150100,27630544200,50200,50100,50200,50100,787
20240621,150000,27591107000,50200,50100,50200,50100,863
20240621,145900,27547865800,50100,50200,50300,50100,1240
20240621,145800,27485673800,50200,50200,50300,50200,719
20240621,145700,27449574000,50200,50200,50300,50200,841
20240621,145600,27407348100,50200,50200,50300,50200,638
20240621,145500,27375318400,50200,50200,50400,50200,604
20240621,145400,27344983400,50200,50300,50300,50200,311
20240621,145300,27329350600,50300,50500,50600,50300,1661
20240621,145200,27245552300,50500,50500,50600,50500,469
20240621,145100,27221860000,50600,50500,50600,50500,819
20240621,145000,27180487500,50500,50500,50600,50500,629
20240621,144900,27148679200,50600,50300,50700,50300,3380
20240621,144800,26977966700,50300,50300,50400,50300,621
20240621,144700,26946702400,50300,50300,50400,50300,299
20240621,144600,26931660900,50400,50300,50400,50300,635
20240621,144500,26899711900,50300,50100,50400,50100,2040
20240621,144400,26797246800,50100,50100,50200,50100,434
20240621,144300,26775486300,50100,50100,50400,50100,696
20240621,144200,26740580200,50100,50200,50400,50000,5781
20240621,144100,26451328200,50100,50100,50600,49950,6356
20240621,144000,26133000000,50100,50100,50200,50100,635
20240621,143900,26101185000,50100,50100,50100,50000,1727
20240621,143800,26014744800,50100,50300,50300,50100,533
20240621,143700,25988022800,50200,50200,50400,50100,557
20240621,143600,25960074100,50200,50300,50400,50000,5088
20240621,143500,25704583500,50200,50000,50400,50000,814
20240621,143400,25663685400,50000,50000,50200,50000,8107
20240621,143300,25257622400,50000,50000,50100,50000,2185
20240621,143200,25148369800,50000,50000,50100,50000,948
20240621,143100,25100955200,50000,50000,50100,50000,789
20240621,143000,25061499200,50000,50100,50200,50000,6216
20240621,142900,24750409700,50200,50100,50200,50100,696
20240621,142800,24715524800,50100,50100,50200,50100,420
20240621,142700,24694481700,50100,50100,50200,50100,556
20240621,142600,24666618500,50200,50200,50200,50100,838
20240621,142500,24624582900,50300,50200,50300,50200,969
20240621,142400,24575929400,50200,50100,50300,50100,1126
20240621,142300,24519432600,50100,50100,50200,50100,593
20240621,142200,24489722900,50100,50100,50200,50100,529
20240621,142100,24463203800,50100,50100,50300,50100,2613
20240621,142000,24332070400,50100,50100,50200,50100,2630
20240621,141900,24200305400,50100,50100,50200,50100,1021
20240621,141800,24149151900,50100,50200,50300,50100,1035
20240621,141700,24097258300,50200,50300,50300,50100,947
20240621,141600,24049771800,50100,50200,50300,50100,866
20240621,141500,24006287100,50200,50200,50300,50100,615
20240621,141400,23975418000,50200,50200,50300,50100,1055
20240621,141300,23922435700,50200,50200,50300,50200,863
20240621,141200,23879092400,50200,50200,50300,50200,1214
20240621,141100,23818147700,50200,50200,50400,50200,1368
20240621,141000,23749379700,50200,50200,50300,50200,3904
20240621,140900,23553361500,50200,50300,50300,50200,873
20240621,140800,23509502800,50200,50200,50300,50200,1386
20240621,140700,23439869000,50200,50200,50300,50200,867
20240621,140600,23396323600,50200,50300,50400,50200,1893
20240621,140500,23301167400,50300,50300,50400,50300,827
20240621,140400,23259529200,50300,50300,50400,50300,646
20240621,140300,23227020800,50300,50400,50400,50300,673
20240621,140200,23193165400,50400,50300,50400,50300,2259
20240621,140100,23079447900,50300,50300,50400,50300,621
20240621,140000,23048205600,50300,50300,50400,50300,464
20240621,135900,23024861900,50300,50400,50400,50300,1059
20240621,135800,22971500800,50400,50400,50500,50400,902
20240621,135700,22926028700,50400,50400,50500,50400,483
20240621,135600,22901673100,50400,50400,50500,50400,543
20240621,135500,22874298500,50400,50400,50500,50400,343
20240621,135400,22857003000,50400,50500,50500,50400,475
20240621,135300,22833056800,50400,50400,50500,50400,346
20240621,135200,22815611500,50500,50400,50500,50400,583
20240621,135100,22786224700,50400,50500,50600,50400,903
20240621,135000,22740639200,50500,50500,50600,50500,303
20240621,134900,22725336700,50500,50500,50600,50500,610
20240621,134800,22694518200,50500,50500,50600,50500,421
20240621,134700,22673249000,50500,50600,50600,50500,389
20240621,134600,22653601700,50500,50500,50600,50500,712
20240621,134500,22617623800,50500,50600,50700,50500,476
20240621,134400,22593560700,50600,50500,50600,50500,2087
20240621,134300,22487983800,50500,50500,50600,50500,347
20240621,134200,22470454100,50500,50500,50600,50500,867
20240621,134100,22426660000,50500,50600,50600,50500,321
20240621,134000,22410446400,50600,50500,50600,50500,385
20240621,133900,22390995100,50500,50500,50600,50500,3433
20240621,133800,22217626200,50400,50400,50500,50400,509
20240621,133700,22191969700,50400,50400,50500,50400,739
20240621,133600,22154717700,50400,50400,50500,50400,859
20240621,133500,22111411800,50400,50400,50500,50400,740
20240621,133400,22074114900,50400,50400,50500,50400,290
20240621,133300,22059496900,50400,50400,50500,50400,420
20240621,133200,22038324800,50400,50400,50500,50400,497
20240621,133100,22013275100,50400,50400,50500,50400,812
20240621,133000,21972346400,50400,50400,50500,50400,603
20240621,132900,21941952500,50400,50500,50500,50400,754
20240621,132800,21903946300,50400,50400,50500,50400,637
20240621,132700,21871839800,50400,50400,50500,50400,860
20240621,132600,21828493400,50400,50400,50500,50400,857
20240621,132500,21785278500,50400,50400,50500,50400,740
20240621,132400,21747971600,50500,50500,50600,50400,1790
20240621,132300,21657576700,50500,50600,50600,50500,418
20240621,132200,21636466800,50500,50500,50600,50500,485
20240621,132100,21611972600,50600,50500,50600,50500,787
20240621,132000,21572206800,50500,50500,50600,50500,309
20240621,131900,21556601400,50500,50600,50600,50500,310
20240621,131800,21540944100,50500,50500,50600,50500,401
20240621,131700,21520690200,50500,50600,50700,50500,895
20240621,131600,21475422900,50600,50600,50600,50600,383
20240621,131500,21456043100,50700,50600,50700,50600,456
20240621,131400,21432967000,50600,50600,50700,50600,594
20240621,131300,21402908700,50600,50600,50700,50600,116
20240621,131200,21397037700,50600,50600,50700,50600,506
20240621,131100,21371431800,50600,50600,50700,50600,260
20240621,131000,21358273700,50600,50600,50700,50600,381
20240621,130900,21338974200,50600,50600,50700,50500,499
20240621,130800,21313735900,50600,50700,50700,50600,584
20240621,130700,21284136300,50700,50700,50800,50700,349
20240621,130600,21266419900,50700,50600,50700,50500,518
20240621,130500,21240173600,50500,50700,50800,50500,907
20240621,130400,21194212100,50700,50600,50800,50500,1017
20240621,130300,21142646800,50500,50500,50600,50500,1930
20240621,130200,21045042700,50500,50500,50600,50500,303
20240621,130100,21029740000,50500,50500,50600,50500,225
20240621,130000,21018373500,50500,50500,50600,50500,366
20240621,125900,20999887800,50600,50500,50600,50500,434
20240621,125800,20977962400,50500,50500,50600,50500,204
20240621,125700,20967659400,50500,50500,50600,50500,565
20240621,125600,20939113300,50500,50700,50700,50500,599
20240621,125500,20908852400,50600,50600,50700,50600,835
20240621,125400,20866569200,50600,50600,50700,50600,460
20240621,125300,20843273900,50600,50700,50700,50600,322
20240621,125200,20826979200,50600,50600,50700,50600,1236
20240621,125100,20764352500,50600,50500,50700,50500,644
20240621,125000,20731812900,50500,50700,50700,50500,575
20240621,124900,20702689700,50700,50700,50800,50700,565
20240621,124800,20674032800,50700,50800,50900,50700,968
20240621,124700,20624864500,50800,50800,50900,50700,1091
20240621,124600,20569433300,50800,50700,50800,50700,899
20240621,124500,20523815400,50800,50300,50800,50300,4249
20240621,124400,20309221000,50400,50300,50400,50300,741
20240621,124300,20271937600,50300,50300,50400,50200,774
20240621,124200,20232988900,50300,50300,50400,50200,606
20240621,124100,20202497500,50300,50300,50400,50200,1689
20240621,124000,20117525000,50300,50300,50400,50300,780
20240621,123900,20078285200,50300,50300,50400,50300,515
20240621,123800,20052375000,50400,50400,50400,50300,524
20240621,123700,20025992700,50300,50300,50400,50300,359
20240621,123600,20007926000,50300,50300,50400,50300,457
20240621,123500,19984934100,50300,50300,50400,50300,344
20240621,123400,19967627000,50300,50300,50400,50300,425
20240621,123300,19946248200,50300,50300,50400,50300,690
20240621,123200,19911498000,50300,50300,50400,50300,413
20240621,123100,19890720600,50400,50300,50400,50300,958
20240621,123000,19842466400,50400,50300,50400,50300,441
20240621,122900,19820280600,50300,50200,50400,50200,765
20240621,122800,19781795900,50200,50300,50300,50200,863
20240621,122700,19738436900,50300,50200,50300,50200,519
20240621,122600,19712371200,50200,50300,50300,50200,530
20240621,122500,19685746900,50300,50300,50400,50300,800
20240621,122400,19645506100,50300,50300,50400,50300,503
20240621,122300,19620202800,50300,50300,50400,50300,638
20240621,122200,19588105300,50300,50300,50400,50300,372
20240621,122100,19569391400,50400,50400,50500,50300,1225
20240621,122000,19507713600,50500,50400,50500,50300,577
20240621,121900,19478625700,50300,50300,50500,50300,422
20240621,121800,19457365800,50300,50500,50500,50200,5861
20240621,121700,19162296100,50500,50400,50500,50400,324
20240621,121600,19145963000,50400,50400,50500,50400,506
20240621,121500,19120449800,50500,50500,50600,50400,736
20240621,121400,19083301900,50500,50500,50600,50500,291
20240621,121300,19068605400,50500,50500,50600,50500,798
20240621,121200,19028305100,50500,50500,50600,50500,383
20240621,121100,19008959500,50500,50500,50600,50500,390
20240621,121000,18989262600,50500,50500,50600,50500,552
20240621,120900,18961364400,50500,50500,50700,50500,878
20240621,120800,18917004500,50600,50500,50700,50500,2323
20240621,120700,18799467500,50600,50400,50600,50400,981
20240621,120600,18749953900,50500,50500,50600,50400,2086
20240621,120500,18644613900,50500,50700,50700,50500,1671
20240621,120400,18559949000,50600,50600,50700,50400,2923
20240621,120300,18412262800,50600,50600,50700,50600,572
20240621,120200,18383316100,50600,50700,50700,50600,809
20240621,120100,18342368400,50600,50700,50700,50600,442
20240621,120000,18320003000,50600,50600,50700,50600,433
20240621,115900,18298090700,50700,50600,50700,50600,659
20240621,115800,18264711600,50600,50600,50700,50600,605
20240621,115700,18234096800,50600,50600,50700,50600,521
20240621,115600,18207717800,50600,50600,50700,50600,362
20240621,115500,18189391400,50600,50600,50700,50600,460
20240621,115400,18166114700,50600,50600,50700,50600,896
20240621,115300,18120711400,50600,50600,50700,50600,516
20240621,115200,18094598800,50600,50600,50700,50600,520
20240621,115100,18068285200,50600,50600,50700,50600,557
20240621,115000,18040094600,50600,50700,50800,50600,345
20240621,114900,18022627900,50800,50700,50800,50700,433
20240621,114800,18000660900,50700,50700,50800,50700,620
20240621,114700,17969218200,50700,50700,50800,50700,427
20240621,114600,17947568300,50800,50700,50800,50700,514
20240621,114500,17921506900,50700,50700,50800,50700,619
20240621,114400,17890119100,50700,50700,50800,50700,118
20240621,114300,17884134000,50700,50700,50800,50700,682
20240621,114200,17849546600,50700,50700,50800,50700,478
20240621,114100,17825298000,50700,50700,50800,50700,488
20240621,114000,17800547900,50700,50700,50800,50700,511
20240621,113900,17774618900,50700,50700,50800,50700,905
20240621,113800,17728678000,50700,50700,50800,50700,241
20240621,113700,17716457100,50700,50700,50800,50500,1240
20240621,113600,17653581400,50700,50700,50800,50500,2477
20240621,113500,17528123800,50700,50800,50800,50700,377
20240621,113400,17509004700,50700,50600,50800,50600,735
20240621,113300,17471757600,50600,50700,50800,50600,671
20240621,113200,17437725500,50700,50600,50800,50600,339
20240621,113100,17420537200,50500,50800,50800,50500,605
20240621,113000,17389891200,50700,50600,51000,50500,1316
20240621,112900,17323139900,50700,50400,50700,50300,3603
20240621,112800,17141446600,50300,50300,50400,50300,334
20240621,112700,17124644600,50300,50300,50400,50300,902
20240621,112600,17079257500,50400,50300,50400,50300,367
20240621,112500,17060794800,50400,50400,50400,50300,521
20240621,112400,17034587300,50300,50300,50400,50300,485
20240621,112300,17010167000,50400,50300,50500,50300,620
20240621,112200,16978944100,50300,50400,50500,50300,739
20240621,112100,16941695500,50400,50400,50500,50400,637
20240621,112000,16909586300,50400,50400,50500,50400,564
20240621,111900,16881152800,50400,50300,50500,50300,1193
20240621,111800,16821043000,50300,50400,50500,50300,3837
20240621,111700,16627680100,50400,50400,50400,50400,742
20240621,111600,16590283300,50400,50400,50500,50400,1277
20240621,111500,16525920800,50400,50500,50600,50400,2114
20240621,111400,16419181500,50500,50500,50600,50500,849
20240621,111300,16376304500,50600,50600,50600,50500,411
20240621,111200,16355542000,50500,50500,50600,50500,722
20240621,111100,16319045000,50600,50600,50600,50500,557
20240621,111000,16290902400,50500,50500,50600,50500,335
20240621,110900,16273982200,50600,50500,50600,50500,723
20240621,110800,16237464700,50500,50500,50600,50500,799
20240621,110700,16197103600,50500,50600,50700,50500,828
20240621,110600,16155205400,50600,50600,50700,50600,682
20240621,110500,16120690400,50600,50700,50800,50600,407
20240621,110400,16100068600,50700,50700,50800,50600,1205
20240621,110300,16038976500,50700,50800,50900,50700,483
20240621,110200,16014453700,50800,50800,50900,50700,832
20240621,110100,15972183300,50800,50900,50900,50800,944
20240621,110000,15924207900,50800,50900,51000,50800,2008
20240621,105900,15822073100,50900,51000,51000,50900,1236
20240621,105800,15759109300,51000,51100,51100,51000,439
20240621,105700,15736720100,51000,51000,51100,50900,950
20240621,105600,15688273300,51000,51000,51100,51000,1176
20240621,105500,15628285800,51000,51000,51200,51000,1150
20240621,105400,15569608300,51100,51000,51200,51000,1306
20240621,105300,15502922900,51000,51100,51200,51000,928
20240621,105200,15455532200,51100,51100,51200,51100,520
20240621,105100,15428959000,51100,51200,51300,51100,819
20240621,105000,15387018100,51200,51300,51400,51200,1092
20240621,104900,15331000200,51300,51300,51400,51300,1038
20240621,104800,15277709800,51300,51300,51400,51200,1202
20240621,104700,15216037600,51300,51300,51400,51300,691
20240621,104600,15180556900,51300,51300,51400,51300,703
20240621,104500,15144456200,51300,51300,51400,51200,540
20240621,104400,15116775300,51300,51400,51400,51300,966
20240621,104300,15067148500,51400,51400,51500,51300,1064
20240621,104200,15012418200,51400,51400,51500,51300,1147
20240621,104100,14953434200,51400,51300,51500,51300,928
20240621,104000,14905762500,51300,51300,51400,51300,1105
20240621,103900,14848979700,51300,51200,51400,51200,1332
20240621,103800,14780680000,51200,51200,51300,51100,2103
20240621,103700,14673025300,51200,51300,51400,51200,1491
20240621,103600,14596489600,51300,51400,51500,51300,1549
20240621,103500,14516824400,51400,51400,51500,51400,1530
20240621,103400,14438129000,51400,51500,51500,51400,1188
20240621,103300,14377017800,51500,51500,51600,51400,6783
20240621,103200,14027663200,51400,51400,51500,51400,2398
20240621,103100,13904235100,51400,51400,51400,51300,1037
20240621,103000,13850965300,51400,51300,51400,51300,2264
20240621,102900,13734631200,51300,51300,51300,51200,2186
20240621,102800,13622549000,51300,51300,51500,51300,4073
20240621,102700,13413393600,51400,51200,51500,51200,3454
20240621,102600,13236014700,51200,51200,51300,51200,1405
20240621,102500,13163984300,51200,51100,51200,51000,1400
20240621,102400,13092352300,51100,51100,51200,51000,1825
20240621,102300,12999099700,51100,51200,51300,51100,1295
20240621,102200,12932809800,51200,51200,51300,51200,1222
20240621,102100,12870195100,51200,51200,51400,51100,1910
20240621,102000,12772368000,51100,51100,51200,51100,981
20240621,101900,12722204400,51100,50800,51200,50800,2186
20240621,101800,12610757200,50800,50700,50900,50700,1082
20240621,101700,12555802800,50700,50900,50900,50700,1540
20240621,101600,12477586700,50700,50800,50800,50700,892
20240621,101500,12432286100,50700,50700,50800,50700,531
20240621,101400,12405337200,50700,50800,50900,50700,591
20240621,101300,12375328000,50800,50800,50900,50800,547
20240621,101200,12347515000,50800,50800,50900,50800,758
20240621,101100,12308972100,50800,51000,51000,50800,1613
20240621,101000,12226928000,51000,50900,51000,50900,546
20240621,100900,12199103100,50900,50500,51000,50500,1887
20240621,100800,12103176100,50500,50500,50700,50500,951
20240621,100700,12055069500,50500,50500,50600,50500,815
20240621,100600,12013881700,50500,50600,50700,50500,462
20240621,100500,11990512200,50600,50500,50800,50500,1513
20240621,100400,11913895300,50600,50600,50800,50600,1042
20240621,100300,11861109100,50600,50700,50700,50600,1202
20240621,100200,11800264600,50600,50600,50800,50600,1087
20240621,100100,11745198400,50600,50700,50700,50600,849
20240621,100000,11702201900,50600,50700,50800,50600,1809
20240621,095900,11610488600,50700,50700,50900,50700,827
20240621,095800,11568505500,50700,50700,50900,50700,4203
20240621,095700,11355124100,50700,50800,50900,50700,1199
20240621,095600,11294260700,50800,50700,50900,50700,1349
20240621,095500,11225742900,50700,50700,50900,50700,1354
20240621,095400,11157000400,50800,50700,50800,50700,1448
20240621,095300,11083541300,50700,50800,51000,50700,841
20240621,095200,11040816200,50900,50700,50900,50700,1169
20240621,095100,10981472900,50600,50800,50900,50600,1213
20240621,095000,10919958600,50800,51100,51200,50800,4327
20240621,094900,10699021100,51100,50600,51200,50600,7328
20240621,094800,10325807700,50600,50500,50800,50400,2000
20240621,094700,10224687000,50500,50500,50600,50400,1457
20240621,094600,10151121900,50400,50400,50600,50400,1080
20240621,094500,10096632100,50400,50500,50800,50400,2525
20240621,094400,9968946500,50700,50400,50800,50400,8473
20240621,094300,9539804400,50300,50100,50400,50000,1914
20240621,094200,9443540700,50000,49950,50200,49950,3073
20240621,094100,9289826800,50000,49950,50000,49950,1034
20240621,094000,9238167000,49950,50000,50100,49950,2029
20240621,093900,9136731650,50000,50100,50200,50000,1948
20240621,093800,9039147950,50100,49950,50200,49950,1263
20240621,093700,8975908150,50000,49900,50000,49900,1601
20240621,093600,8895921450,49950,49900,49950,49900,1550
20240621,093500,8818538650,49900,49700,50000,49700,5946
20240621,093400,8522280050,49700,49650,49700,49600,1220
20240621,093300,8461692750,49650,49600,49700,49600,2132
20240621,093200,8355885150,49600,49600,49650,49600,1089
20240621,093100,8301860400,49600,49700,49700,49600,1992
20240621,093000,8202948550,49700,49700,49750,49650,1609
20240621,092900,8122984500,49700,49700,49750,49650,2680
20240621,092800,7989743950,49750,49750,49800,49700,4042
20240621,092700,7788802350,49750,49850,49850,49750,4078
20240621,092600,7585740450,49800,49800,49850,49800,2663
20240621,092500,7453118300,49800,49800,49850,49800,833
20240621,092400,7411629000,49800,49850,49900,49800,1072
20240621,092300,7358213150,49850,49750,49900,49700,1222
20240621,092200,7297386250,49700,49650,49900,49650,663
20240621,092100,7264416900,49700,49500,49950,49500,2891
20240621,092000,7120483200,49500,49800,49950,49450,4544
20240621,091900,6894526750,49850,50000,50100,49800,6759
20240621,091800,6557123100,50000,50400,50500,50000,5067
20240621,091700,6302743600,50300,50300,50400,50200,2192
20240621,091600,6192372000,50300,49800,50300,49800,5024
20240621,091500,5941091500,49800,49400,49800,49400,5493
20240621,091400,5668265600,49450,49150,49450,49100,3486
20240621,091300,5496619350,49100,49050,49150,49000,6054
20240621,091200,5199609800,49050,49050,49200,49050,6592
20240621,091100,4875988500,49050,49000,49150,49000,5660
20240621,091000,4598411950,49050,49100,49400,48950,17618
20240621,090900,3733445750,49050,49400,49400,49050,7673
20240621,090800,3355947900,49400,49950,49950,49400,17398
20240621,090700,2490753250,50000,50200,50200,49900,6615
20240621,090600,2159941050,50200,50500,50600,50200,4805
20240621,090500,1917753550,50500,50500,50600,50400,1202
20240621,090400,1857051650,50400,50800,50800,50400,8257
20240621,090300,1440144850,50800,50700,50800,50500,5312
20240621,090200,1171243050,50600,50300,50600,50200,2114
20240621,090100,1064516750,50300,50000,50500,49950,8238
20240621,090000,652564850,49950,50000,50400,49750,13046