KissMeData/200710/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,203300,4829940750,30000,30000,30000,30000,2595
20240620,203200,4829940750,30000,30000,30000,30000,0
20240620,203100,4829940750,30000,30000,30000,30000,0
20240620,203000,4829940750,30000,30000,30000,30000,0
20240620,202900,4829940750,30000,30000,30000,30000,0
20240620,202800,4829940750,30000,30000,30000,30000,0
20240620,202700,4829940750,30000,30000,30000,30000,0
20240620,202600,4829940750,30000,30000,30000,30000,0
20240620,202500,4829940750,30000,30000,30000,30000,0
20240620,202400,4829940750,30000,30000,30000,30000,0
20240620,202300,4829940750,30000,30000,30000,30000,0
20240620,202200,4829940750,30000,30000,30000,30000,0
20240620,202100,4829940750,30000,30000,30000,30000,0
20240620,202000,4829940750,30000,30000,30000,30000,0
20240620,201900,4829940750,30000,30000,30000,30000,0
20240620,201800,4829940750,30000,30000,30000,30000,0
20240620,201700,4829940750,30000,30000,30000,30000,0
20240620,201600,4829940750,30000,30000,30000,30000,0
20240620,201500,4829940750,30000,30000,30000,30000,0
20240620,201400,4829940750,30000,30000,30000,30000,0
20240620,201300,4829940750,30000,30000,30000,30000,0
20240620,201200,4829940750,30000,30000,30000,30000,0
20240620,201100,4829940750,30000,30000,30000,30000,0
20240620,201000,4829940750,30000,30000,30000,30000,0
20240620,200900,4829940750,30000,30000,30000,30000,0
20240620,200800,4829940750,30000,30000,30000,30000,0
20240620,200700,4829940750,30000,30000,30000,30000,0
20240620,200600,4829940750,30000,30000,30000,30000,0
20240620,200500,4829940750,30000,30000,30000,30000,0
20240620,200400,4829940750,30000,30000,30000,30000,0
20240620,200300,4829940750,30000,30000,30000,30000,2595
20240620,200200,4829940750,30000,30000,30000,30000,0
20240620,200100,4829940750,30000,30000,30000,30000,0
20240620,200000,4829940750,30000,30000,30000,30000,0
20240620,195900,4829940750,30000,30000,30000,30000,0
20240620,195800,4829940750,30000,30000,30000,30000,0
20240620,195700,4829940750,30000,30000,30000,30000,0
20240620,195600,4829940750,30000,30000,30000,30000,0
20240620,195500,4829940750,30000,30000,30000,30000,0
20240620,195400,4829940750,30000,30000,30000,30000,0
20240620,195300,4829940750,30000,30000,30000,30000,0
20240620,195200,4829940750,30000,30000,30000,30000,0
20240620,195100,4829940750,30000,30000,30000,30000,0
20240620,195000,4829940750,30000,30000,30000,30000,0
20240620,194900,4829940750,30000,30000,30000,30000,0
20240620,194800,4829940750,30000,30000,30000,30000,0
20240620,194700,4829940750,30000,30000,30000,30000,0
20240620,194600,4829940750,30000,30000,30000,30000,0
20240620,194500,4829940750,30000,30000,30000,30000,0
20240620,194400,4829940750,30000,30000,30000,30000,0
20240620,194300,4829940750,30000,30000,30000,30000,0
20240620,194200,4829940750,30000,30000,30000,30000,0
20240620,194100,4829940750,30000,30000,30000,30000,0
20240620,194000,4829940750,30000,30000,30000,30000,0
20240620,193900,4829940750,30000,30000,30000,30000,0
20240620,193800,4829940750,30000,30000,30000,30000,0
20240620,193700,4829940750,30000,30000,30000,30000,0
20240620,193600,4829940750,30000,30000,30000,30000,0
20240620,193500,4829940750,30000,30000,30000,30000,0
20240620,193400,4829940750,30000,30000,30000,30000,0
20240620,193300,4829940750,30000,30000,30000,30000,2595
20240620,193200,4829940750,30000,30000,30000,30000,0
20240620,193100,4829940750,30000,30000,30000,30000,0
20240620,193000,4829940750,30000,30000,30000,30000,0
20240620,192900,4829940750,30000,30000,30000,30000,0
20240620,192800,4829940750,30000,30000,30000,30000,0
20240620,192700,4829940750,30000,30000,30000,30000,0
20240620,192600,4829940750,30000,30000,30000,30000,0
20240620,192500,4829940750,30000,30000,30000,30000,0
20240620,192400,4829940750,30000,30000,30000,30000,0
20240620,192300,4829940750,30000,30000,30000,30000,0
20240620,192200,4829940750,30000,30000,30000,30000,0
20240620,192100,4829940750,30000,30000,30000,30000,0
20240620,192000,4829940750,30000,30000,30000,30000,0
20240620,191900,4829940750,30000,30000,30000,30000,0
20240620,191800,4829940750,30000,30000,30000,30000,0
20240620,191700,4829940750,30000,30000,30000,30000,0
20240620,191600,4829940750,30000,30000,30000,30000,0
20240620,191500,4829940750,30000,30000,30000,30000,0
20240620,191400,4829940750,30000,30000,30000,30000,0
20240620,191300,4829940750,30000,30000,30000,30000,0
20240620,191200,4829940750,30000,30000,30000,30000,0
20240620,191100,4829940750,30000,30000,30000,30000,0
20240620,191000,4829940750,30000,30000,30000,30000,0
20240620,190900,4829940750,30000,30000,30000,30000,0
20240620,190800,4829940750,30000,30000,30000,30000,0
20240620,190700,4829940750,30000,30000,30000,30000,0
20240620,190600,4829940750,30000,30000,30000,30000,0
20240620,190500,4829940750,30000,30000,30000,30000,0
20240620,190400,4829940750,30000,30000,30000,30000,0
20240620,190300,4829940750,30000,30000,30000,30000,2595
20240620,190200,4829940750,30000,30000,30000,30000,0
20240620,190100,4829940750,30000,30000,30000,30000,0
20240620,190000,4829940750,30000,30000,30000,30000,0
20240620,185900,4829940750,30000,30000,30000,30000,0
20240620,185800,4829940750,30000,30000,30000,30000,0
20240620,185700,4829940750,30000,30000,30000,30000,0
20240620,185600,4829940750,30000,30000,30000,30000,0
20240620,185500,4829940750,30000,30000,30000,30000,0
20240620,185400,4829940750,30000,30000,30000,30000,0
20240620,185300,4829940750,30000,30000,30000,30000,0
20240620,185200,4829940750,30000,30000,30000,30000,0
20240620,185100,4829940750,30000,30000,30000,30000,0
20240620,185000,4829940750,30000,30000,30000,30000,0
20240620,184900,4829940750,30000,30000,30000,30000,0
20240620,184800,4829940750,30000,30000,30000,30000,0
20240620,184700,4829940750,30000,30000,30000,30000,0
20240620,184600,4829940750,30000,30000,30000,30000,0
20240620,184500,4829940750,30000,30000,30000,30000,0
20240620,184400,4829940750,30000,30000,30000,30000,0
20240620,184300,4829940750,30000,30000,30000,30000,0
20240620,184200,4829940750,30000,30000,30000,30000,0
20240620,184100,4829940750,30000,30000,30000,30000,0
20240620,184000,4829940750,30000,30000,30000,30000,0
20240620,183900,4829940750,30000,30000,30000,30000,0
20240620,183800,4829940750,30000,30000,30000,30000,0
20240620,183700,4829940750,30000,30000,30000,30000,0
20240620,183600,4829940750,30000,30000,30000,30000,0
20240620,183500,4829940750,30000,30000,30000,30000,0
20240620,183400,4829940750,30000,30000,30000,30000,0
20240620,183300,4829940750,30000,30000,30000,30000,2595
20240620,183200,4829940750,30000,30000,30000,30000,0
20240620,183100,4829940750,30000,30000,30000,30000,0
20240620,183000,4829940750,30000,30000,30000,30000,0
20240620,182900,4829940750,30000,30000,30000,30000,0
20240620,182800,4829940750,30000,30000,30000,30000,0
20240620,182700,4829940750,30000,30000,30000,30000,0
20240620,182600,4829940750,30000,30000,30000,30000,0
20240620,182500,4829940750,30000,30000,30000,30000,0
20240620,182400,4829940750,30000,30000,30000,30000,0
20240620,182300,4829940750,30000,30000,30000,30000,0
20240620,182200,4829940750,30000,30000,30000,30000,0
20240620,182100,4829940750,30000,30000,30000,30000,0
20240620,182000,4829940750,30000,30000,30000,30000,0
20240620,181900,4829940750,30000,30000,30000,30000,0
20240620,181800,4829940750,30000,30000,30000,30000,0
20240620,181700,4829940750,30000,30000,30000,30000,0
20240620,181600,4829940750,30000,30000,30000,30000,0
20240620,181500,4829940750,30000,30000,30000,30000,0
20240620,181400,4829940750,30000,30000,30000,30000,0
20240620,181300,4829940750,30000,30000,30000,30000,0
20240620,181200,4829940750,30000,30000,30000,30000,0
20240620,181100,4829940750,30000,30000,30000,30000,0
20240620,181000,4829940750,30000,30000,30000,30000,0
20240620,180900,4829940750,30000,30000,30000,30000,0
20240620,180800,4829940750,30000,30000,30000,30000,0
20240620,180700,4829940750,30000,30000,30000,30000,0
20240620,180600,4829940750,30000,30000,30000,30000,0
20240620,180500,4829940750,30000,30000,30000,30000,0
20240620,180400,4829940750,30000,30000,30000,30000,0
20240620,180300,4829940750,30000,30000,30000,30000,2595
20240620,180200,4829940750,30000,30000,30000,30000,0
20240620,180100,4829940750,30000,30000,30000,30000,0
20240620,180000,4829940750,30000,30000,30000,30000,0
20240620,175900,4829940750,30000,30000,30000,30000,0
20240620,175800,4829940750,30000,30000,30000,30000,0
20240620,175700,4829940750,30000,30000,30000,30000,0
20240620,175600,4829940750,30000,30000,30000,30000,0
20240620,175500,4829940750,30000,30000,30000,30000,0
20240620,175400,4829940750,30000,30000,30000,30000,0
20240620,175300,4829940750,30000,30000,30000,30000,0
20240620,175200,4829940750,30000,30000,30000,30000,0
20240620,175100,4829940750,30000,30000,30000,30000,0
20240620,175000,4829940750,30000,30000,30000,30000,0
20240620,174900,4829940750,30000,30000,30000,30000,0
20240620,174800,4829940750,30000,30000,30000,30000,0
20240620,174700,4829940750,30000,30000,30000,30000,0
20240620,174600,4829940750,30000,30000,30000,30000,0
20240620,174500,4829940750,30000,30000,30000,30000,0
20240620,174400,4829940750,30000,30000,30000,30000,0
20240620,174300,4829940750,30000,30000,30000,30000,0
20240620,174200,4829940750,30000,30000,30000,30000,0
20240620,174100,4829940750,30000,30000,30000,30000,0
20240620,174000,4829940750,30000,30000,30000,30000,0
20240620,173900,4829940750,30000,30000,30000,30000,0
20240620,173800,4829940750,30000,30000,30000,30000,0
20240620,173700,4829940750,30000,30000,30000,30000,0
20240620,173600,4829940750,30000,30000,30000,30000,0
20240620,173500,4829940750,30000,30000,30000,30000,0
20240620,173400,4829940750,30000,30000,30000,30000,0
20240620,173300,4829940750,30000,30000,30000,30000,2595
20240620,173200,4829940750,30000,30000,30000,30000,0
20240620,173100,4829940750,30000,30000,30000,30000,0
20240620,173000,4829940750,30000,30000,30000,30000,0
20240620,172900,4829940750,30000,30000,30000,30000,0
20240620,172800,4829940750,30000,30000,30000,30000,0
20240620,172700,4829940750,30000,30000,30000,30000,0
20240620,172600,4829940750,30000,30000,30000,30000,0
20240620,172500,4829940750,30000,30000,30000,30000,0
20240620,172400,4829940750,30000,30000,30000,30000,0
20240620,172300,4829940750,30000,30000,30000,30000,0
20240620,172200,4829940750,30000,30000,30000,30000,0
20240620,172100,4829940750,30000,30000,30000,30000,0
20240620,172000,4829940750,30000,30000,30000,30000,0
20240620,171900,4829940750,30000,30000,30000,30000,0
20240620,171800,4829940750,30000,30000,30000,30000,0
20240620,171700,4829940750,30000,30000,30000,30000,0
20240620,171600,4829940750,30000,30000,30000,30000,0
20240620,171500,4829940750,30000,30000,30000,30000,0
20240620,171400,4829940750,30000,30000,30000,30000,0
20240620,171300,4829940750,30000,30000,30000,30000,0
20240620,171200,4829940750,30000,30000,30000,30000,0
20240620,171100,4829940750,30000,30000,30000,30000,0
20240620,171000,4829940750,30000,30000,30000,30000,0
20240620,170900,4829940750,30000,30000,30000,30000,0
20240620,170800,4829940750,30000,30000,30000,30000,0
20240620,170700,4829940750,30000,30000,30000,30000,0
20240620,170600,4829940750,30000,30000,30000,30000,0
20240620,170500,4829940750,30000,30000,30000,30000,0
20240620,170400,4829940750,30000,30000,30000,30000,0
20240620,170300,4829940750,30000,30000,30000,30000,2595
20240620,170200,4829940750,30000,30000,30000,30000,0
20240620,170100,4829940750,30000,30000,30000,30000,0
20240620,170000,4829940750,30000,30000,30000,30000,0
20240620,165900,4829940750,30000,30000,30000,30000,0
20240620,165800,4829940750,30000,30000,30000,30000,0
20240620,165700,4829940750,30000,30000,30000,30000,0
20240620,165600,4829940750,30000,30000,30000,30000,0
20240620,165500,4829940750,30000,30000,30000,30000,0
20240620,165400,4829940750,30000,30000,30000,30000,0
20240620,165300,4829940750,30000,30000,30000,30000,0
20240620,165200,4829940750,30000,30000,30000,30000,0
20240620,165100,4829940750,30000,30000,30000,30000,0
20240620,165000,4829940750,30000,30000,30000,30000,0
20240620,164900,4829940750,30000,30000,30000,30000,0
20240620,164800,4829940750,30000,30000,30000,30000,0
20240620,164700,4829940750,30000,30000,30000,30000,0
20240620,164600,4829940750,30000,30000,30000,30000,0
20240620,164500,4829940750,30000,30000,30000,30000,0
20240620,164400,4829940750,30000,30000,30000,30000,0
20240620,164300,4829940750,30000,30000,30000,30000,0
20240620,164200,4829940750,30000,30000,30000,30000,0
20240620,164100,4829940750,30000,30000,30000,30000,0
20240620,164000,4829940750,30000,30000,30000,30000,0
20240620,163900,4829940750,30000,30000,30000,30000,0
20240620,163800,4829940750,30000,30000,30000,30000,0
20240620,163700,4829940750,30000,30000,30000,30000,0
20240620,163600,4829940750,30000,30000,30000,30000,0
20240620,163500,4829940750,30000,30000,30000,30000,0
20240620,163400,4829940750,30000,30000,30000,30000,0
20240620,163300,4829940750,30000,30000,30000,30000,2595
20240620,163200,4829940750,30000,30000,30000,30000,0
20240620,163100,4829940750,30000,30000,30000,30000,0
20240620,163000,4829940750,30000,30000,30000,30000,0
20240620,162900,4829940750,30000,30000,30000,30000,0
20240620,162800,4829940750,30000,30000,30000,30000,0
20240620,162700,4829940750,30000,30000,30000,30000,0
20240620,162600,4829940750,30000,30000,30000,30000,0
20240620,162500,4829940750,30000,30000,30000,30000,0
20240620,162400,4829940750,30000,30000,30000,30000,0
20240620,162300,4829940750,30000,30000,30000,30000,0
20240620,162200,4829940750,30000,30000,30000,30000,0
20240620,162100,4829940750,30000,30000,30000,30000,0
20240620,162000,4829940750,30000,30000,30000,30000,0
20240620,161900,4829940750,30000,30000,30000,30000,0
20240620,161800,4829940750,30000,30000,30000,30000,0
20240620,161700,4829940750,30000,30000,30000,30000,0
20240620,161600,4829940750,30000,30000,30000,30000,0
20240620,161500,4829940750,30000,30000,30000,30000,0
20240620,161400,4829940750,30000,30000,30000,30000,0
20240620,161300,4829940750,30000,30000,30000,30000,0
20240620,161200,4829940750,30000,30000,30000,30000,0
20240620,161100,4829940750,30000,30000,30000,30000,0
20240620,161000,4829940750,30000,30000,30000,30000,0
20240620,160900,4829940750,30000,30000,30000,30000,0
20240620,160800,4829940750,30000,30000,30000,30000,0
20240620,160700,4829940750,30000,30000,30000,30000,0
20240620,160600,4829940750,30000,30000,30000,30000,0
20240620,160500,4829940750,30000,30000,30000,30000,0
20240620,160400,4829940750,30000,30000,30000,30000,0
20240620,160300,4829940750,30000,30000,30000,30000,2595
20240620,160200,4829940750,30000,30000,30000,30000,0
20240620,160100,4829940750,30000,30000,30000,30000,0
20240620,160000,4829940750,30000,30000,30000,30000,0
20240620,155900,4829940750,30000,30000,30000,30000,0
20240620,155800,4829940750,30000,30000,30000,30000,0
20240620,155700,4829940750,30000,30000,30000,30000,0
20240620,155600,4829940750,30000,30000,30000,30000,0
20240620,155500,4829940750,30000,30000,30000,30000,0
20240620,155400,4829940750,30000,30000,30000,30000,0
20240620,155300,4829940750,30000,30000,30000,30000,0
20240620,155200,4829940750,30000,30000,30000,30000,0
20240620,155100,4829940750,30000,30000,30000,30000,0
20240620,155000,4829940750,30000,30000,30000,30000,0
20240620,154900,4829940750,30000,30000,30000,30000,0
20240620,154800,4829940750,30000,30000,30000,30000,0
20240620,154700,4829940750,30000,30000,30000,30000,0
20240620,154600,4829940750,30000,30000,30000,30000,0
20240620,154500,4829940750,30000,30000,30000,30000,0
20240620,154400,4829940750,30000,30000,30000,30000,0
20240620,154300,4829940750,30000,30000,30000,30000,0
20240620,154200,4829940750,30000,30000,30000,30000,0
20240620,154100,4829940750,30000,30000,30000,30000,0
20240620,154000,4829940750,30000,30000,30000,30000,0
20240620,153900,4829940750,30000,30000,30000,30000,0
20240620,153800,4829940750,30000,30000,30000,30000,0
20240620,153700,4829940750,30000,30000,30000,30000,0
20240620,153600,4829940750,30000,30000,30000,30000,0
20240620,153500,4829940750,30000,30000,30000,30000,0
20240620,153400,4829940750,30000,30000,30000,30000,0
20240620,153300,4829940750,30000,30000,30000,30000,2595
20240620,153200,4829940750,30000,30000,30000,30000,0
20240620,153100,4829940750,30000,30000,30000,30000,0
20240620,153000,4829940750,30000,30000,30000,30000,2595
20240620,152900,4752090750,30000,30000,30000,30000,0
20240620,152800,4752090750,30000,30000,30000,30000,0
20240620,152700,4752090750,30000,30000,30000,30000,0
20240620,152600,4752090750,30000,30000,30000,30000,0
20240620,152500,4752090750,30000,30000,30000,30000,0
20240620,152400,4752090750,30000,30000,30000,30000,0
20240620,152300,4752090750,30000,30000,30000,30000,0
20240620,152200,4752090750,30000,30000,30000,30000,0
20240620,152100,4752090750,30000,30000,30000,30000,0
20240620,152000,4752090750,30000,30000,30000,30000,0
20240620,151900,4752090750,30000,29900,30000,29900,465
20240620,151800,4738166700,29950,29950,29950,29900,309
20240620,151700,4728916100,29950,29950,29950,29900,33
20240620,151600,4727928100,29950,29950,29950,29900,82
20240620,151500,4725472600,29900,29900,29950,29900,136
20240620,151400,4721404250,29950,29950,30000,29950,77
20240620,151300,4719097650,29950,29950,30000,29950,119
20240620,151200,4715533500,30000,29950,30000,29950,43
20240620,151100,4714244150,29950,29950,29950,29950,1
20240620,151000,4714214200,30000,30050,30050,29850,672
20240620,150900,4694057450,30000,30000,30000,29850,2141
20240620,150800,4630068200,30000,30050,30050,29900,3182
20240620,150700,4534830950,30050,30050,30050,30050,174
20240620,150600,4529602250,30000,29950,30000,29950,1056
20240620,150500,4497922300,29950,29950,30000,29900,641
20240620,150400,4478726100,29900,29850,29900,29850,184
20240620,150300,4473225100,29900,29850,29900,29850,31
20240620,150200,4472298500,29850,29900,29900,29850,610
20240620,150100,4454060650,29950,29900,29950,29900,41
20240620,150000,4452833000,29900,29900,29900,29900,81
20240620,145900,4450411100,29900,29950,29950,29900,212
20240620,145800,4444068300,29950,29950,30000,29900,290
20240620,145700,4435383050,29850,29900,29950,29850,243
20240620,145600,4428121850,29900,29900,29900,29900,145
20240620,145500,4423786350,29900,29850,29900,29850,896
20240620,145400,4397005300,29850,29850,29850,29850,21
20240620,145300,4396378450,29800,29850,29850,29800,203
20240620,145200,4390319000,29850,29850,29850,29850,76
20240620,145100,4388050400,29850,29850,29900,29850,220
20240620,145000,4381483350,29850,29900,29900,29850,39
20240620,144900,4380318650,29850,29800,29850,29800,162
20240620,144800,4375486200,29800,29800,29800,29800,71
20240620,144700,4373370400,29850,29800,29850,29800,29
20240620,144600,4372506150,29800,29800,29800,29750,212
20240620,144500,4366190900,29800,29800,29850,29750,2223
20240620,144400,4299956050,29800,29750,29800,29750,317
20240620,144300,4290516500,29750,29750,29750,29750,6
20240620,144200,4290338000,29750,29800,29800,29750,289
20240620,144100,4281736350,29750,29750,29750,29750,16
20240620,144000,4281260350,29750,29800,29850,29700,660
20240620,143900,4261608650,29800,29750,29850,29750,128
20240620,143800,4257793700,29750,29750,29750,29700,144
20240620,143700,4253510550,29850,29700,29850,29700,100
20240620,143600,4250528900,29650,29700,29700,29650,196
20240620,143500,4244708500,29700,29650,29700,29650,551
20240620,143400,4228345550,29700,29700,29700,29450,10257
20240620,143300,3925466300,29650,29850,29900,29600,20291
20240620,143200,3323061550,29850,29850,29850,29850,331
20240620,143100,3313181200,29850,29900,29900,29850,103
20240620,143000,3310106550,29900,29850,29900,29850,712
20240620,142900,3288851150,29850,29850,29850,29850,240
20240620,142800,3281687150,29850,29850,29850,29850,270
20240620,142700,3273627650,29800,29800,29800,29800,120
20240620,142600,3270051650,29850,29850,29850,29850,172
20240620,142500,3264917450,29800,29850,29850,29800,170
20240620,142400,3259851050,29850,29800,29850,29800,50
20240620,142300,3258360150,29800,29800,29800,29800,224
20240620,142200,3251684950,29800,29800,29800,29800,5
20240620,142100,3251535950,29800,29850,29850,29800,15
20240620,142000,3251088750,29800,29850,29900,29800,221
20240620,141900,3244499650,29850,29850,29850,29850,26
20240620,141800,3243723550,29850,29850,29850,29850,191
20240620,141700,3238022200,29900,29850,29900,29850,15
20240620,141600,3237574350,29850,29850,29850,29850,180
20240620,141500,3232201350,29850,29850,29850,29850,231
20240620,141400,3225306000,29850,29900,29900,29850,134
20240620,141300,3221306050,29900,29900,29900,29900,0
20240620,141200,3221306050,29900,29900,29900,29850,1069
20240620,141100,3189356350,29900,29900,29900,29900,6
20240620,141000,3189176950,29900,29900,29900,29850,94
20240620,140900,3186370550,29850,29850,29900,29850,780
20240620,140800,3163087350,29850,29850,29850,29850,17
20240620,140700,3162579900,29850,29900,29900,29850,284
20240620,140600,3154101250,29900,29900,29900,29850,82
20240620,140500,3151649950,29850,29850,29850,29850,180
20240620,140400,3146276950,29850,29850,29850,29850,6
20240620,140300,3146097850,29850,29850,29850,29850,220
20240620,140200,3139530850,29900,29850,29900,29850,203
20240620,140100,3133461450,29850,29850,29850,29850,92
20240620,140000,3130715250,29850,29850,29900,29850,177
20240620,135900,3125428600,29850,29900,29900,29850,85
20240620,135800,3122887700,29900,29850,29900,29850,61
20240620,135700,3121064550,29850,29850,29850,29850,122
20240620,135600,3117422850,29850,29850,29850,29850,82
20240620,135500,3114975150,29850,29850,29850,29850,29
20240620,135400,3114109500,29850,29850,29850,29850,175
20240620,135300,3108885750,29850,29850,29850,29850,502
20240620,135200,3093901050,29850,29850,29900,29850,297
20240620,135100,3085033700,29850,29850,29850,29850,12
20240620,135000,3084675500,29850,29900,29900,29850,153
20240620,134900,3080108400,29900,29900,29900,29900,2
20240620,134800,3080048600,29900,29950,30000,29900,1805
20240620,134700,3026044200,29900,29900,29900,29900,10
20240620,134600,3025745200,29950,29950,29950,29950,243
20240620,134500,3018467350,30000,29900,30000,29900,697
20240620,134400,2997584800,29900,29950,29950,29900,138
20240620,134300,2993458550,29950,29950,29950,29950,1
20240620,134200,2993428600,29950,29950,29950,29900,191
20240620,134100,2987714450,29850,29850,30000,29850,363
20240620,134000,2976864900,29850,29900,29900,29850,145
20240620,133900,2972534100,29850,29850,29850,29800,143
20240620,133800,2968271600,29900,29850,29900,29850,13
20240620,133700,2967882950,29800,29800,29850,29800,179
20240620,133600,2962548450,29850,29850,29850,29850,56
20240620,133500,2960876850,29800,29800,29850,29800,123
20240620,133400,2957211350,29850,29850,29850,29850,14
20240620,133300,2956793450,29850,29900,29900,29800,298
20240620,133200,2947912800,29800,29800,29800,29800,522
20240620,133100,2932357200,29800,29800,29850,29800,113
20240620,133000,2928989750,29800,29900,29950,29800,1402
20240620,132900,2887136050,29900,29900,29900,29900,17
20240620,132800,2886627750,29900,29900,29900,29900,172
20240620,132700,2881484950,29900,29950,29950,29900,25
20240620,132600,2880737050,29950,29800,30000,29800,724
20240620,132500,2859084950,29800,29800,29800,29800,100
20240620,132400,2856104950,29800,29800,29800,29800,302
20240620,132300,2847105350,29800,29800,29800,29800,6
20240620,132200,2846926550,29800,29800,29800,29750,85
20240620,132100,2844396800,29800,29800,29800,29800,1
20240620,132000,2844367000,29750,29800,29800,29750,235
20240620,131900,2837371000,29800,29800,29800,29800,16
20240620,131800,2836894200,29800,29750,29800,29750,316
20240620,131700,2827483850,29750,29750,29750,29750,0
20240620,131600,2827483850,29750,29800,29800,29750,276
20240620,131500,2819266150,29800,29800,29800,29800,0
20240620,131400,2819266150,29800,29750,29800,29750,191
20240620,131300,2813574400,29750,29800,29800,29750,139
20240620,131200,2809439100,29750,29750,29750,29750,15
20240620,131100,2808992850,29750,29800,29800,29750,191
20240620,131000,2803310400,29800,29850,29850,29800,704
20240620,130900,2782331000,29800,29800,29800,29800,144
20240620,130800,2778039800,29800,29800,29800,29800,5
20240620,130700,2777890800,29800,29800,29800,29800,171
20240620,130600,2772795000,29850,29800,29850,29800,35
20240620,130500,2771751100,29800,29750,29800,29750,188
20240620,130400,2766154650,29800,29800,29800,29800,60
20240620,130300,2764366650,29750,29750,29750,29750,153
20240620,130200,2759814900,29800,29800,29800,29800,3
20240620,130100,2759725500,29750,29750,29750,29750,16
20240620,130000,2759249500,29750,29750,29750,29750,164
20240620,125900,2754370500,29750,29800,29800,29750,13
20240620,125800,2753983600,29700,29750,29750,29700,300
20240620,125700,2745071250,29750,29750,29750,29750,37
20240620,125600,2743970500,29750,29750,29750,29750,137
20240620,125500,2739894750,29750,29750,29750,29750,5
20240620,125400,2739746000,29750,29750,29750,29750,146
20240620,125300,2735402500,29750,29750,29750,29750,0
20240620,125200,2735402500,29750,29750,29750,29750,209
20240620,125100,2729184750,29750,29800,29800,29750,26
20240620,125000,2728411200,29750,29700,29750,29700,185
20240620,124900,2722914300,29750,29750,29750,29700,226
20240620,124800,2716200200,29750,29750,29750,29750,1000
20240620,124700,2686450200,29750,29750,29750,29750,130
20240620,124600,2682582700,29750,29750,29750,29750,20
20240620,124500,2681987700,29750,29750,29750,29750,195
20240620,124400,2676186450,29750,29750,29750,29750,47
20240620,124300,2674788200,29700,29750,29750,29700,576
20240620,124200,2657676600,29750,29750,29750,29750,1022
20240620,124100,2627272100,29750,29800,29800,29750,862
20240620,124000,2601627550,29750,29800,29800,29750,28
20240620,123900,2600794400,29750,29750,29750,29750,109
20240620,123800,2597551650,29750,29750,29750,29750,254
20240620,123700,2589995150,29750,29750,29800,29750,209
20240620,123600,2583776050,29750,29750,29750,29750,86
20240620,123500,2581217550,29750,29800,29800,29750,180
20240620,123400,2575855100,29750,29800,29800,29750,101
20240620,123300,2572849600,29750,29800,29800,29750,389
20240620,123200,2561273900,29800,29750,29850,29750,299
20240620,123100,2552370300,29800,29850,29850,29750,758
20240620,123000,2529812350,29850,29850,29850,29800,244
20240620,122900,2522534050,29850,29850,29850,29850,11
20240620,122800,2522205700,29800,29850,29850,29800,126
20240620,122700,2518450100,29850,29850,29850,29850,126
20240620,122600,2514689000,29800,29800,29800,29800,116
20240620,122500,2511232200,29900,29800,29900,29800,190
20240620,122400,2505568250,29800,29800,29800,29800,270
20240620,122300,2497522250,29800,29800,29800,29800,0
20240620,122200,2497522250,29800,29850,29850,29800,20
20240620,122100,2496925800,29800,29800,29800,29800,80
20240620,122000,2494541800,29850,29850,29850,29850,1
20240620,121900,2494511950,29900,29800,29900,29800,226
20240620,121800,2487776350,29750,29800,29800,29750,100
20240620,121700,2484799700,29750,29800,29800,29750,412
20240620,121600,2472526050,29800,29800,29800,29800,36
20240620,121500,2471453250,29800,29850,29850,29800,323
20240620,121400,2461827800,29850,29850,29850,29850,10
20240620,121300,2461529300,29800,29850,29850,29800,85
20240620,121200,2458996100,29850,29850,29850,29850,7
20240620,121100,2458787150,29800,29800,29800,29800,225
20240620,121000,2452082150,29850,29850,29900,29850,42
20240620,120900,2450826500,29800,29800,29800,29800,101
20240620,120800,2447816700,29800,29750,29850,29750,85
20240620,120700,2445283250,29800,29800,29800,29800,10
20240620,120600,2444985250,29800,29800,29850,29800,173
20240620,120500,2439828900,29850,29850,29850,29850,1
20240620,120400,2439799050,29800,29850,29850,29800,137
20240620,120300,2435715900,29900,29900,29900,29900,1
20240620,120200,2435686000,29850,29900,29950,29800,2197
20240620,120100,2370145200,29900,29900,29900,29900,7
20240620,120000,2369935900,29900,29900,29950,29900,307
20240620,115900,2360756550,29950,29950,29950,29950,433
20240620,115800,2347788200,29950,29900,29950,29900,200
20240620,115700,2341807700,29950,29900,29950,29900,202
20240620,115600,2335766300,29900,29900,29900,29900,161
20240620,115500,2330952400,29900,29950,29950,29900,84
20240620,115400,2328440500,29950,29950,29950,29900,51
20240620,115300,2326913700,29950,29900,29950,29900,244
20240620,115200,2319615150,29900,29900,29900,29900,30
20240620,115100,2318718150,29900,29900,29900,29900,118
20240620,115000,2315189950,29950,29900,29950,29900,4
20240620,114900,2315070300,29900,29900,29900,29850,145
20240620,114800,2310735100,29900,29900,29900,29900,0
20240620,114700,2310735100,29900,29950,29950,29850,148
20240620,114600,2306310100,29900,29900,29900,29900,58
20240620,114500,2304575900,29850,29800,29850,29800,164
20240620,114400,2299688000,29800,29900,29900,29800,381
20240620,114300,2288316400,29850,29850,29850,29850,31
20240620,114200,2287391050,29800,29850,29850,29800,158
20240620,114100,2282680150,29850,29900,29900,29850,250
20240620,114000,2275205700,29800,29850,29850,29800,155
20240620,113900,2270585400,29850,29800,29900,29800,21
20240620,113800,2269958950,29800,29850,29850,29800,654
20240620,113700,2250467200,29900,29850,29900,29850,123
20240620,113600,2246794150,29800,29800,29800,29800,370
20240620,113500,2235768150,29800,29800,29800,29800,0
20240620,113400,2235768150,29800,29850,29900,29800,22
20240620,113300,2235112350,29850,29800,29900,29800,34
20240620,113200,2234098400,29850,29800,29850,29800,363
20240620,113100,2223278250,29850,29850,29850,29850,1
20240620,113000,2223248400,29800,29800,29800,29800,12
20240620,112900,2222890800,29800,29800,29850,29800,140
20240620,112800,2218718750,29800,29750,29800,29750,13
20240620,112700,2218331400,29750,29750,29800,29750,205
20240620,112600,2212231950,29750,29750,29750,29750,685
20240620,112500,2191853200,29750,29750,29750,29700,646
20240620,112400,2172656300,29700,29750,29750,29650,2837
20240620,112300,2088316000,29750,29750,29800,29750,742
20240620,112200,2066241200,29800,29800,29800,29800,53
20240620,112100,2064661800,29800,29850,29850,29750,763
20240620,112000,2041925550,29800,29850,29850,29800,1252
20240620,111900,2004615850,29800,29800,29850,29800,358
20240620,111800,1993939450,29850,29800,29850,29800,429
20240620,111700,1981143150,29800,29850,29850,29800,298
20240620,111600,1972250650,29800,29850,29850,29800,105
20240620,111500,1969120150,29850,29850,29850,29850,12
20240620,111400,1968761950,29850,29850,29900,29850,243
20240620,111300,1961508350,29850,29900,29900,29850,109
20240620,111200,1958253550,29850,29800,29850,29800,98
20240620,111100,1955328800,29850,29850,29900,29800,302
20240620,111000,1946314900,29850,29850,29900,29850,191
20240620,110900,1940613500,29850,29850,29850,29850,754
20240620,110800,1918106600,29850,29850,29850,29800,386
20240620,110700,1906592100,29850,29850,29850,29800,188
20240620,110600,1900987800,29800,29850,29900,29800,999
20240620,110500,1871192400,29850,29900,29900,29850,821
20240620,110400,1846684950,29900,29950,29950,29900,196
20240620,110300,1840824500,29950,29950,29950,29950,174
20240620,110200,1835613200,29950,29900,30000,29900,597
20240620,110100,1817744600,29850,29850,29900,29850,617
20240620,110000,1799305600,29850,29900,29900,29850,151
20240620,105900,1794798050,29900,29850,29900,29850,259
20240620,105800,1787060650,29900,29950,29950,29900,1973
20240620,105700,1728029700,30000,29950,30000,29950,152
20240620,105600,1723477150,30050,30050,30050,30050,0
20240620,105500,1723477150,30050,30000,30050,30000,137
20240620,105400,1719367000,30050,30050,30050,30050,4
20240620,105300,1719246800,30050,30000,30050,29950,257
20240620,105200,1711538400,30050,30050,30050,30050,0
20240620,105100,1711538400,30050,30000,30050,30000,368
20240620,105000,1700495250,30000,30000,30000,29950,358
20240620,104900,1689758950,30000,29950,30000,29950,87
20240620,104800,1687151400,29950,30000,30000,29950,172
20240620,104700,1681999250,29950,30000,30000,29950,190
20240620,104600,1676308500,30000,30000,30000,29950,1634
20240620,104500,1627318550,30050,30050,30050,30050,16
20240620,104400,1626837750,30050,30000,30050,30000,162
20240620,104300,1621977600,30050,30050,30050,30000,33
20240620,104200,1620987450,30000,30000,30050,30000,121
20240620,104100,1617357400,30050,30050,30050,30050,138
20240620,104000,1613210500,30050,30000,30050,30000,195
20240620,103900,1607360450,30050,30000,30050,30000,168
20240620,103800,1602320150,30000,30050,30050,30000,13
20240620,103700,1601930000,30000,30000,30000,30000,131
20240620,103600,1598000000,30000,30000,30000,30000,12
20240620,103500,1597640000,30000,30000,30000,30000,291
20240620,103400,1588910000,30000,30000,30050,30000,53
20240620,103300,1587319150,30000,30000,30050,30000,168
20240620,103200,1582277650,30000,30000,30000,30000,264
20240620,103100,1574357650,30000,30050,30050,29950,1290
20240620,103000,1535666100,30050,30000,30050,30000,87
20240620,102900,1533055250,30050,30050,30050,30000,122
20240620,102800,1529394700,30000,30100,30100,30000,575
20240620,102700,1512129400,30050,30050,30050,30000,220
20240620,102600,1505524750,30000,30050,30050,30000,156
20240620,102500,1500844700,30000,30050,30050,30000,190
20240620,102400,1495135700,30000,30100,30100,30000,287
20240620,102300,1486515550,30100,30100,30100,30050,13
20240620,102200,1486124800,30000,30000,30050,30000,305
20240620,102100,1476969850,30050,30100,30100,30050,121
20240620,102000,1473328200,30050,30050,30050,30050,109
20240620,101900,1470052750,30050,30050,30100,30050,249
20240620,101800,1462570250,30050,30050,30100,30050,791
20240620,101700,1438800600,30050,30100,30100,30050,259
20240620,101600,1431011200,30050,30050,30050,30050,94
20240620,101500,1428186500,30100,30100,30100,30050,21
20240620,101400,1427554900,30050,30050,30050,30050,265
20240620,101300,1419591650,30100,30050,30100,30050,323
20240620,101200,1409872900,30050,30050,30050,30000,550
20240620,101100,1393355900,30050,30050,30050,30000,186
20240620,101000,1387771800,30050,30000,30050,30000,1219
20240620,100900,1351187700,30000,30050,30050,30000,313
20240620,100800,1341790800,30050,30050,30050,30000,117
20240620,100700,1338275450,30050,30050,30100,30000,2081
20240620,100600,1275739100,30050,30100,30100,30050,162
20240620,100500,1270864100,30050,30100,30100,30050,428
20240620,100400,1257995250,30100,30100,30100,30050,465
20240620,100300,1244013800,30100,30150,30200,30100,2780
20240620,100200,1160265600,30200,30200,30200,30200,45
20240620,100100,1158906600,30200,30250,30300,30200,2843
20240620,100000,1073004700,30300,30300,30300,30250,60
20240620,095900,1071186750,30250,30300,30300,30250,65
20240620,095800,1069217750,30300,30350,30350,30300,213
20240620,095700,1062763750,30350,30350,30400,30250,342
20240620,095600,1052402900,30350,30400,30400,30350,685
20240620,095500,1031604450,30350,30300,30350,30300,338
20240620,095400,1021354650,30300,30300,30300,30250,490
20240620,095300,1006520550,30300,30300,30350,30300,172
20240620,095200,1001308000,30350,30400,30400,30350,821
20240620,095100,976379600,30450,30400,30450,30400,140
20240620,095000,972122300,30450,30500,30500,30400,67
20240620,094900,970081700,30500,30400,30500,30400,27
20240620,094800,969259800,30500,30400,30550,30400,159
20240620,094700,964425950,30400,30450,30450,30400,91
20240620,094600,961659500,30500,30400,30500,30400,315
20240620,094500,952076000,30250,30250,30350,30250,330
20240620,094400,942073000,30250,30250,30250,30250,0
20240620,094300,942073000,30250,30350,30350,30250,2215
20240620,094200,875002400,30450,30400,30450,30400,6
20240620,094100,874819900,30450,30350,30450,30350,133
20240620,094000,870781050,30350,30350,30350,30350,273
20240620,093900,862495500,30350,30350,30400,30350,492
20240620,093800,847562900,30400,30400,30400,30350,824
20240620,093700,822552850,30400,30450,30450,30400,97
20240620,093600,819603800,30500,30500,30500,30500,5
20240620,093500,819451300,30500,30300,30600,30300,1937
20240620,093400,760404700,30350,30350,30350,30250,636
20240620,093300,741126350,30350,30350,30350,30300,3506
20240620,093200,634802700,30400,30450,30500,30400,1545
20240620,093100,587828750,30450,30450,30500,30450,236
20240620,093000,580641250,30450,30400,30450,30400,400
20240620,092900,568479750,30450,30450,30450,30400,49
20240620,092800,566989500,30450,30500,30500,30450,982
20240620,092700,537087550,30450,30500,30500,30450,305
20240620,092600,527785550,30550,30500,30600,30450,752
20240620,092500,504853150,30600,30550,30600,30500,124
20240620,092400,501067600,30550,30600,30600,30550,1808
20240620,092300,445790700,30600,30550,30600,30550,365
20240620,092200,434635600,30550,30550,30550,30550,304
20240620,092100,425348400,30550,30550,30550,30550,72
20240620,092000,423148800,30600,30600,30600,30600,116
20240620,091900,419599200,30550,30600,30650,30550,340
20240620,091800,409198950,30550,30550,30600,30550,79
20240620,091700,406782350,30500,30550,30550,30500,363
20240620,091600,395698000,30550,30550,30550,30550,179
20240620,091500,390229550,30500,30450,30500,30450,271
20240620,091400,381972400,30450,30500,30500,30450,213
20240620,091300,375482650,30500,30450,30500,30450,207
20240620,091200,369179350,30450,30500,30500,30450,1364
20240620,091100,327641600,30550,30550,30550,30500,414
20240620,091000,315008600,30550,30600,30600,30450,278
20240620,090900,306523400,30600,30550,30600,30500,747
20240620,090800,283719050,30650,30650,30650,30550,595
20240620,090700,265500100,30600,30400,30600,30400,1128
20240620,090600,231070800,30450,30450,30500,30350,545
20240620,090500,214490150,30500,30400,30550,30400,430
20240620,090400,201415050,30400,30500,30600,30400,1679
20240620,090300,150283300,30500,30550,30550,30450,396
20240620,090200,138213200,30450,30250,30650,30200,1022
20240620,090100,107263500,30300,30650,30650,30200,2648
20240620,090000,26568250,30700,30600,30700,30600,868