KissMeData/042000/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,192400,114377420550,40900,40900,40900,40900,41826
20240621,192300,114377420550,40900,40900,40900,40900,0
20240621,192200,114377420550,40900,40900,40900,40900,0
20240621,192100,114377420550,40900,40900,40900,40900,0
20240621,192000,114377420550,40900,40900,40900,40900,0
20240621,191900,114377420550,40900,40900,40900,40900,0
20240621,191800,114377420550,40900,40900,40900,40900,0
20240621,191700,114377420550,40900,40900,40900,40900,0
20240621,191600,114377420550,40900,40900,40900,40900,0
20240621,191500,114377420550,40900,40900,40900,40900,0
20240621,191400,114377420550,40900,40900,40900,40900,0
20240621,191300,114377420550,40900,40900,40900,40900,0
20240621,191200,114377420550,40900,40900,40900,40900,0
20240621,191100,114377420550,40900,40900,40900,40900,0
20240621,191000,114377420550,40900,40900,40900,40900,0
20240621,190900,114377420550,40900,40900,40900,40900,0
20240621,190800,114377420550,40900,40900,40900,40900,0
20240621,190700,114377420550,40900,40900,40900,40900,0
20240621,190600,114377420550,40900,40900,40900,40900,0
20240621,190500,114377420550,40900,40900,40900,40900,0
20240621,190400,114377420550,40900,40900,40900,40900,0
20240621,190300,114377420550,40900,40900,40900,40900,0
20240621,190200,114377420550,40900,40900,40900,40900,0
20240621,190100,114377420550,40900,40900,40900,40900,0
20240621,190000,114377420550,40900,40900,40900,40900,0
20240621,185900,114377420550,40900,40900,40900,40900,0
20240621,185800,114377420550,40900,40900,40900,40900,0
20240621,185700,114377420550,40900,40900,40900,40900,0
20240621,185600,114377420550,40900,40900,40900,40900,0
20240621,185500,114377420550,40900,40900,40900,40900,0
20240621,185400,114377420550,40900,40900,40900,40900,41826
20240621,185300,114377420550,40900,40900,40900,40900,0
20240621,185200,114377420550,40900,40900,40900,40900,0
20240621,185100,114377420550,40900,40900,40900,40900,0
20240621,185000,114377420550,40900,40900,40900,40900,0
20240621,184900,114377420550,40900,40900,40900,40900,0
20240621,184800,114377420550,40900,40900,40900,40900,0
20240621,184700,114377420550,40900,40900,40900,40900,0
20240621,184600,114377420550,40900,40900,40900,40900,0
20240621,184500,114377420550,40900,40900,40900,40900,0
20240621,184400,114377420550,40900,40900,40900,40900,0
20240621,184300,114377420550,40900,40900,40900,40900,0
20240621,184200,114377420550,40900,40900,40900,40900,0
20240621,184100,114377420550,40900,40900,40900,40900,0
20240621,184000,114377420550,40900,40900,40900,40900,0
20240621,183900,114377420550,40900,40900,40900,40900,0
20240621,183800,114377420550,40900,40900,40900,40900,0
20240621,183700,114377420550,40900,40900,40900,40900,0
20240621,183600,114377420550,40900,40900,40900,40900,0
20240621,183500,114377420550,40900,40900,40900,40900,0
20240621,183400,114377420550,40900,40900,40900,40900,0
20240621,183300,114377420550,40900,40900,40900,40900,0
20240621,183200,114377420550,40900,40900,40900,40900,0
20240621,183100,114377420550,40900,40900,40900,40900,0
20240621,183000,114377420550,40900,40900,40900,40900,0
20240621,182900,114377420550,40900,40900,40900,40900,0
20240621,182800,114377420550,40900,40900,40900,40900,0
20240621,182700,114377420550,40900,40900,40900,40900,0
20240621,182600,114377420550,40900,40900,40900,40900,0
20240621,182500,114377420550,40900,40900,40900,40900,0
20240621,182400,114377420550,40900,40900,40900,40900,41826
20240621,182300,114377420550,40900,40900,40900,40900,0
20240621,182200,114377420550,40900,40900,40900,40900,0
20240621,182100,114377420550,40900,40900,40900,40900,0
20240621,182000,114377420550,40900,40900,40900,40900,0
20240621,181900,114377420550,40900,40900,40900,40900,0
20240621,181800,114377420550,40900,40900,40900,40900,0
20240621,181700,114377420550,40900,40900,40900,40900,0
20240621,181600,114377420550,40900,40900,40900,40900,0
20240621,181500,114377420550,40900,40900,40900,40900,0
20240621,181400,114377420550,40900,40900,40900,40900,0
20240621,181300,114377420550,40900,40900,40900,40900,0
20240621,181200,114377420550,40900,40900,40900,40900,0
20240621,181100,114377420550,40900,40900,40900,40900,0
20240621,181000,114377420550,40900,40900,40900,40900,0
20240621,180900,114377420550,40900,40900,40900,40900,0
20240621,180800,114377420550,40900,40900,40900,40900,0
20240621,180700,114377420550,40900,40900,40900,40900,0
20240621,180600,114377420550,40900,40900,40900,40900,0
20240621,180500,114377420550,40900,40900,40900,40900,0
20240621,180400,114377420550,40900,40900,40900,40900,0
20240621,180300,114377420550,40900,40900,40900,40900,0
20240621,180200,114377420550,40900,40900,40900,40900,0
20240621,180100,114377420550,40900,40900,40900,40900,0
20240621,180000,114377420550,40900,40900,40900,40900,0
20240621,175900,114377420550,40900,40900,40900,40900,0
20240621,175800,114377420550,40900,40900,40900,40900,0
20240621,175700,114377420550,40900,40900,40900,40900,0
20240621,175600,114377420550,40900,40900,40900,40900,0
20240621,175500,114377420550,40900,40900,40900,40900,0
20240621,175400,114377420550,40900,40900,40900,40900,41826
20240621,175300,114377420550,40900,40900,40900,40900,0
20240621,175200,114377420550,40900,40900,40900,40900,0
20240621,175100,114377420550,40900,40900,40900,40900,0
20240621,175000,114377420550,40900,40900,40900,40900,0
20240621,174900,114377420550,40900,40900,40900,40900,0
20240621,174800,114377420550,40900,40900,40900,40900,0
20240621,174700,114377420550,40900,40900,40900,40900,0
20240621,174600,114377420550,40900,40900,40900,40900,0
20240621,174500,114377420550,40900,40900,40900,40900,0
20240621,174400,114377420550,40900,40900,40900,40900,0
20240621,174300,114377420550,40900,40900,40900,40900,0
20240621,174200,114377420550,40900,40900,40900,40900,0
20240621,174100,114377420550,40900,40900,40900,40900,0
20240621,174000,114377420550,40900,40900,40900,40900,0
20240621,173900,114377420550,40900,40900,40900,40900,0
20240621,173800,114377420550,40900,40900,40900,40900,0
20240621,173700,114377420550,40900,40900,40900,40900,0
20240621,173600,114377420550,40900,40900,40900,40900,0
20240621,173500,114377420550,40900,40900,40900,40900,0
20240621,173400,114377420550,40900,40900,40900,40900,0
20240621,173300,114377420550,40900,40900,40900,40900,0
20240621,173200,114377420550,40900,40900,40900,40900,0
20240621,173100,114377420550,40900,40900,40900,40900,0
20240621,173000,114377420550,40900,40900,40900,40900,0
20240621,172900,114377420550,40900,40900,40900,40900,0
20240621,172800,114377420550,40900,40900,40900,40900,0
20240621,172700,114377420550,40900,40900,40900,40900,0
20240621,172600,114377420550,40900,40900,40900,40900,0
20240621,172500,114377420550,40900,40900,40900,40900,0
20240621,172400,114377420550,40900,40900,40900,40900,41826
20240621,172300,114377420550,40900,40900,40900,40900,0
20240621,172200,114377420550,40900,40900,40900,40900,0
20240621,172100,114377420550,40900,40900,40900,40900,0
20240621,172000,114377420550,40900,40900,40900,40900,0
20240621,171900,114377420550,40900,40900,40900,40900,0
20240621,171800,114377420550,40900,40900,40900,40900,0
20240621,171700,114377420550,40900,40900,40900,40900,0
20240621,171600,114377420550,40900,40900,40900,40900,0
20240621,171500,114377420550,40900,40900,40900,40900,0
20240621,171400,114377420550,40900,40900,40900,40900,0
20240621,171300,114377420550,40900,40900,40900,40900,0
20240621,171200,114377420550,40900,40900,40900,40900,0
20240621,171100,114377420550,40900,40900,40900,40900,0
20240621,171000,114377420550,40900,40900,40900,40900,0
20240621,170900,114377420550,40900,40900,40900,40900,0
20240621,170800,114377420550,40900,40900,40900,40900,0
20240621,170700,114377420550,40900,40900,40900,40900,0
20240621,170600,114377420550,40900,40900,40900,40900,0
20240621,170500,114377420550,40900,40900,40900,40900,0
20240621,170400,114377420550,40900,40900,40900,40900,0
20240621,170300,114377420550,40900,40900,40900,40900,0
20240621,170200,114377420550,40900,40900,40900,40900,0
20240621,170100,114377420550,40900,40900,40900,40900,0
20240621,170000,114377420550,40900,40900,40900,40900,0
20240621,165900,114377420550,40900,40900,40900,40900,0
20240621,165800,114377420550,40900,40900,40900,40900,0
20240621,165700,114377420550,40900,40900,40900,40900,0
20240621,165600,114377420550,40900,40900,40900,40900,0
20240621,165500,114377420550,40900,40900,40900,40900,0
20240621,165400,114377420550,40900,40900,40900,40900,41826
20240621,165300,114377420550,40900,40900,40900,40900,0
20240621,165200,114377420550,40900,40900,40900,40900,0
20240621,165100,114377420550,40900,40900,40900,40900,0
20240621,165000,114377420550,40900,40900,40900,40900,0
20240621,164900,114377420550,40900,40900,40900,40900,0
20240621,164800,114377420550,40900,40900,40900,40900,0
20240621,164700,114377420550,40900,40900,40900,40900,0
20240621,164600,114377420550,40900,40900,40900,40900,0
20240621,164500,114377420550,40900,40900,40900,40900,0
20240621,164400,114377420550,40900,40900,40900,40900,0
20240621,164300,114377420550,40900,40900,40900,40900,0
20240621,164200,114377420550,40900,40900,40900,40900,0
20240621,164100,114377420550,40900,40900,40900,40900,0
20240621,164000,114377420550,40900,40900,40900,40900,0
20240621,163900,114377420550,40900,40900,40900,40900,0
20240621,163800,114377420550,40900,40900,40900,40900,0
20240621,163700,114377420550,40900,40900,40900,40900,0
20240621,163600,114377420550,40900,40900,40900,40900,0
20240621,163500,114377420550,40900,40900,40900,40900,0
20240621,163400,114377420550,40900,40900,40900,40900,0
20240621,163300,114377420550,40900,40900,40900,40900,0
20240621,163200,114377420550,40900,40900,40900,40900,0
20240621,163100,114377420550,40900,40900,40900,40900,0
20240621,163000,114377420550,40900,40900,40900,40900,0
20240621,162900,114377420550,40900,40900,40900,40900,0
20240621,162800,114377420550,40900,40900,40900,40900,0
20240621,162700,114377420550,40900,40900,40900,40900,0
20240621,162600,114377420550,40900,40900,40900,40900,0
20240621,162500,114377420550,40900,40900,40900,40900,0
20240621,162400,114377420550,40900,40900,40900,40900,41826
20240621,162300,114377420550,40900,40900,40900,40900,0
20240621,162200,114377420550,40900,40900,40900,40900,0
20240621,162100,114377420550,40900,40900,40900,40900,0
20240621,162000,114377420550,40900,40900,40900,40900,0
20240621,161900,114377420550,40900,40900,40900,40900,0
20240621,161800,114377420550,40900,40900,40900,40900,0
20240621,161700,114377420550,40900,40900,40900,40900,0
20240621,161600,114377420550,40900,40900,40900,40900,0
20240621,161500,114377420550,40900,40900,40900,40900,0
20240621,161400,114377420550,40900,40900,40900,40900,0
20240621,161300,114377420550,40900,40900,40900,40900,0
20240621,161200,114377420550,40900,40900,40900,40900,0
20240621,161100,114377420550,40900,40900,40900,40900,0
20240621,161000,114377420550,40900,40900,40900,40900,0
20240621,160900,114377420550,40900,40900,40900,40900,0
20240621,160800,114377420550,40900,40900,40900,40900,0
20240621,160700,114377420550,40900,40900,40900,40900,0
20240621,160600,114377420550,40900,40900,40900,40900,0
20240621,160500,114377420550,40900,40900,40900,40900,0
20240621,160400,114377420550,40900,40900,40900,40900,0
20240621,160300,114377420550,40900,40900,40900,40900,0
20240621,160200,114377420550,40900,40900,40900,40900,0
20240621,160100,114377420550,40900,40900,40900,40900,0
20240621,160000,114377420550,40900,40900,40900,40900,0
20240621,155900,114377420550,40900,40900,40900,40900,0
20240621,155800,114377420550,40900,40900,40900,40900,0
20240621,155700,114377420550,40900,40900,40900,40900,0
20240621,155600,114377420550,40900,40900,40900,40900,0
20240621,155500,114377420550,40900,40900,40900,40900,0
20240621,155400,114377420550,40900,40900,40900,40900,41826
20240621,155300,114377420550,40900,40900,40900,40900,0
20240621,155200,114377420550,40900,40900,40900,40900,0
20240621,155100,114377420550,40900,40900,40900,40900,0
20240621,155000,114377420550,40900,40900,40900,40900,0
20240621,154900,114377420550,40900,40900,40900,40900,0
20240621,154800,114377420550,40900,40900,40900,40900,0
20240621,154700,114377420550,40900,40900,40900,40900,0
20240621,154600,114377420550,40900,40900,40900,40900,0
20240621,154500,114377420550,40900,40900,40900,40900,0
20240621,154400,114377420550,40900,40900,40900,40900,0
20240621,154300,114377420550,40900,40900,40900,40900,0
20240621,154200,114377420550,40900,40900,40900,40900,0
20240621,154100,114377420550,40900,40900,40900,40900,0
20240621,154000,114377420550,40900,40900,40900,40900,0
20240621,153900,114377420550,40900,40900,40900,40900,0
20240621,153800,114377420550,40900,40900,40900,40900,0
20240621,153700,114377420550,40900,40900,40900,40900,0
20240621,153600,114377420550,40900,40900,40900,40900,0
20240621,153500,114377420550,40900,40900,40900,40900,0
20240621,153400,114377420550,40900,40900,40900,40900,0
20240621,153300,114377420550,40900,40900,40900,40900,0
20240621,153200,114377420550,40900,40900,40900,40900,0
20240621,153100,114377420550,40900,40900,40900,40900,0
20240621,153000,114377420550,40900,40900,40900,40900,41826
20240621,152900,112666737150,40900,40900,40900,40900,0
20240621,152800,112666737150,40900,40900,40900,40900,0
20240621,152700,112666737150,40900,40900,40900,40900,0
20240621,152600,112666737150,40900,40900,40900,40900,0
20240621,152500,112666737150,40900,40900,40900,40900,0
20240621,152400,112666737150,40900,40900,40900,40900,0
20240621,152300,112666737150,40900,40900,40900,40900,0
20240621,152200,112666737150,40900,40900,40900,40900,0
20240621,152100,112666737150,40900,40900,40900,40900,0
20240621,152000,112666737150,40900,40900,40900,40900,0
20240621,151900,112666737150,40900,40750,41000,40700,18366
20240621,151800,111915984150,40750,40600,40750,40500,10444
20240621,151700,111491934350,40600,40700,40700,40500,12626
20240621,151600,110979441550,40700,40750,40750,40650,4230
20240621,151500,110807298950,40750,40700,40750,40700,4428
20240621,151400,110626983150,40700,40900,40900,40650,9882
20240621,151300,110224222400,40900,40850,40950,40800,4930
20240621,151200,110022706900,40850,40800,40900,40750,2900
20240621,151100,109904334850,40800,40750,40800,40700,3000
20240621,151000,109782030750,40750,40750,40800,40750,3325
20240621,150900,109646507800,40750,40850,40850,40700,7490
20240621,150800,109341115600,40800,40750,40800,40700,5938
20240621,150700,109099123950,40750,40700,40750,40650,4885
20240621,150600,108900300200,40750,40700,40750,40600,3620
20240621,150500,108753038100,40700,40750,40750,40650,5852
20240621,150400,108514780800,40700,40800,40800,40550,13678
20240621,150300,107958396900,40850,40750,40900,40750,4611
20240621,150200,107770164050,40750,41050,41100,40700,21148
20240621,150100,106905329550,41050,41500,41500,41000,14438
20240621,150000,106309932750,41500,41300,41550,41300,11642
20240621,145900,105827378400,41350,41400,41400,41200,10108
20240621,145800,105409889600,41400,41250,41400,41200,4637
20240621,145700,105218323450,41250,41150,41250,41150,3362
20240621,145600,105079757850,41200,41150,41300,41100,6682
20240621,145500,104804181000,41150,41300,41300,41100,10301
20240621,145400,104379872100,41300,41550,41550,41200,13643
20240621,145300,103815098700,41500,41300,41550,41250,16332
20240621,145200,103138819450,41350,41400,41400,41300,4236
20240621,145100,102963731250,41350,41300,41400,41250,3863
20240621,145000,102804085950,41300,41450,41450,41250,8154
20240621,144900,102467004200,41400,41450,41500,41400,6015
20240621,144800,102217641350,41500,41450,41500,41350,17171
20240621,144700,101506068750,41450,41300,41450,41250,10942
20240621,144600,101053164550,41250,41350,41350,41150,8304
20240621,144500,100710673800,41300,41150,41400,41150,14298
20240621,144400,100120201700,41200,41200,41250,41150,4402
20240621,144300,99938877400,41200,41000,41250,40950,21627
20240621,144200,99048957050,40950,41000,41000,40900,4842
20240621,144100,98850564200,41000,40900,41000,40850,4957
20240621,144000,98647637100,40900,40800,40900,40800,1961
20240621,143900,98567492150,40850,40800,40850,40800,1344
20240621,143800,98512630450,40800,40800,40850,40800,2537
20240621,143700,98409037450,40800,40700,40850,40650,3159
20240621,143600,98280218700,40700,40700,40700,40650,2831
20240621,143500,98165060650,40650,40750,40750,40650,2776
20240621,143400,98052129400,40750,40700,40750,40650,2127
20240621,143300,97965556350,40650,40750,40750,40650,4056
20240621,143200,97800458900,40750,40850,40900,40750,2119
20240621,143100,97713987950,40900,40800,40900,40750,2133
20240621,143000,97626886600,40750,40650,40800,40650,2114
20240621,142900,97540864450,40650,40750,40750,40650,3638
20240621,142800,97392770500,40750,40700,40800,40700,3248
20240621,142700,97260515800,40700,40750,40800,40700,2561
20240621,142600,97156171900,40750,40800,40850,40750,2979
20240621,142500,97034699350,40800,40750,40850,40600,7710
20240621,142400,96720719200,40750,40850,40850,40700,6953
20240621,142300,96437309400,40850,40900,40950,40800,4453
20240621,142200,96255367650,40900,40950,41150,40900,13740
20240621,142100,95691906700,40950,41000,41000,40900,4294
20240621,142000,95515977950,40950,40950,40950,40850,8534
20240621,141900,95166765600,40950,41000,41050,40900,8638
20240621,141800,94812842550,41000,41050,41100,40850,14570
20240621,141700,94215510300,41050,40800,41150,40800,30504
20240621,141600,92965515050,40850,40850,40850,40800,3329
20240621,141500,92829567000,40850,40750,40900,40700,9992
20240621,141400,92421762400,40700,40650,40750,40650,3889
20240621,141300,92263512800,40650,40650,40700,40650,2495
20240621,141200,92162055050,40650,40600,40650,40550,1604
20240621,141100,92096927650,40600,40550,40600,40550,1555
20240621,141000,92033838150,40600,40500,40650,40500,5598
20240621,140900,91806953950,40550,40500,40600,40500,1781
20240621,140800,91734751050,40550,40550,40600,40500,2968
20240621,140700,91614411550,40550,40550,40600,40500,2364
20240621,140600,91518564250,40550,40650,40700,40500,4375
20240621,140500,91341019400,40600,40650,40700,40600,3356
20240621,140400,91204724200,40700,40650,40750,40600,12469
20240621,140300,90697305200,40650,40650,40650,40550,2373
20240621,140200,90600922150,40650,40700,40750,40550,7216
20240621,140100,90307814050,40700,40750,40750,40650,3133
20240621,140000,90180229750,40750,40750,40800,40700,6161
20240621,135900,89929331850,40800,40750,40800,40750,2707
20240621,135800,89818898750,40750,40900,40950,40750,13205
20240621,135700,89279427750,40900,40750,40900,40700,9290
20240621,135600,88900327150,40700,40750,40750,40650,4850
20240621,135500,88702971700,40700,40750,40750,40650,3540
20240621,135400,88558840800,40750,40750,40800,40700,5035
20240621,135300,88353695000,40750,40750,40800,40700,5469
20240621,135200,88130828500,40750,40750,40850,40750,12894
20240621,135100,87604699550,40750,40450,40750,40450,19731
20240621,135000,86802720350,40500,40400,40500,40400,3143
20240621,134900,86675572400,40450,40450,40450,40400,1173
20240621,134800,86628131400,40450,40450,40450,40400,2074
20240621,134700,86544303800,40450,40450,40450,40400,1286
20240621,134600,86492295300,40450,40450,40450,40400,2871
20240621,134500,86376169150,40450,40450,40600,40400,19160
20240621,134400,85599569000,40450,40400,40500,40400,7289
20240621,134300,85304634150,40450,40200,40450,40200,10256
20240621,134200,84891111100,40200,40200,40250,40150,1649
20240621,134100,84824786600,40200,40250,40250,40200,1135
20240621,134000,84779134350,40200,40150,40250,40150,2358
20240621,133900,84684325600,40200,40150,40250,40150,2146
20240621,133800,84598102400,40150,40150,40150,40100,972
20240621,133700,84559099050,40150,40100,40150,40050,1175
20240621,133600,84511947300,40150,40100,40150,40050,722
20240621,133500,84482986850,40050,40000,40100,39950,1609
20240621,133400,84418601800,39900,39950,40000,39900,2606
20240621,133300,84314525050,39950,39950,40000,39950,1288
20240621,133200,84263064100,39950,40000,40050,39950,1454
20240621,133100,84204946300,40050,40000,40050,39950,1605
20240621,133000,84140744200,39950,39950,40050,39950,1270
20240621,132900,84089962650,40000,40050,40100,40000,1511
20240621,132800,84029471950,40100,40050,40100,40000,1002
20240621,132700,83989346150,40000,40000,40050,40000,701
20240621,132600,83961289600,40000,39850,40000,39800,3549
20240621,132500,83819515250,39900,39850,39900,39800,1226
20240621,132400,83770667400,39800,39900,39900,39800,1477
20240621,132300,83711804350,39850,39850,39900,39850,3088
20240621,132200,83588687700,39850,39850,39900,39850,2132
20240621,132100,83503671750,39900,39900,39900,39850,729
20240621,132000,83474603200,39900,39900,39950,39850,1594
20240621,131900,83411005150,39950,39900,40000,39850,2022
20240621,131800,83330284550,39900,39900,39950,39900,2397
20240621,131700,83234621200,39900,39900,39900,39850,1126
20240621,131600,83189702800,39850,39850,39900,39850,2341
20240621,131500,83096403000,39850,39950,39950,39850,2447
20240621,131400,82998850300,39900,39950,39950,39850,4087
20240621,131300,82835742900,39950,39950,40000,39950,1164
20240621,131200,82789235450,39950,39950,40000,39900,2040
20240621,131100,82707720200,39950,40050,40050,39950,4629
20240621,131000,82522591150,40050,40150,40150,40000,4132
20240621,130900,82357071350,40100,40150,40150,40100,445
20240621,130800,82339221200,40150,40100,40150,40100,135
20240621,130700,82333804100,40100,40150,40150,40100,798
20240621,130600,82301766950,40150,40100,40150,40100,665
20240621,130500,82275092300,40100,40200,40200,40100,421
20240621,130400,82258196600,40150,40200,40200,40100,692
20240621,130300,82230398200,40150,40050,40150,40050,3539
20240621,130200,82088498850,40050,40100,40100,40050,987
20240621,130100,82048932800,40100,40100,40100,40000,3413
20240621,130000,81912232550,40050,40150,40200,40050,3109
20240621,125900,81787542350,40150,40200,40200,40150,542
20240621,125800,81765776400,40200,40200,40200,40200,252
20240621,125700,81755646000,40200,40150,40200,40150,1057
20240621,125600,81713187550,40150,40200,40200,40150,1080
20240621,125500,81669774650,40150,40150,40200,40150,795
20240621,125400,81637843100,40200,40200,40250,40150,265
20240621,125300,81627185300,40250,40250,40250,40150,874
20240621,125200,81592046850,40250,40250,40300,40250,160
20240621,125100,81585601200,40200,40200,40300,40150,1960
20240621,125000,81506757650,40250,40350,40350,40200,2236
20240621,124900,81416675650,40350,40400,40400,40350,1534
20240621,124800,81354769450,40350,40350,40400,40350,679
20240621,124700,81327365750,40400,40400,40400,40350,1108
20240621,124600,81282631900,40350,40350,40400,40350,642
20240621,124500,81256716000,40300,40350,40350,40300,310
20240621,124400,81244212350,40350,40300,40350,40300,405
20240621,124300,81227881050,40300,40350,40400,40300,750
20240621,124200,81197616800,40350,40350,40350,40250,1223
20240621,124100,81148277200,40250,40300,40350,40250,987
20240621,124000,81108511900,40400,40200,40400,40200,2526
20240621,123900,81006643350,40200,40200,40300,40200,1664
20240621,123800,80939721400,40200,40400,40400,40150,2829
20240621,123700,80825779350,40350,40400,40400,40300,686
20240621,123600,80798095550,40400,40450,40450,40350,2846
20240621,123500,80683018000,40400,40450,40500,40400,4474
20240621,123400,80501946550,40450,40350,40450,40350,3614
20240621,123300,80355877550,40350,40350,40400,40300,1656
20240621,123200,80289058500,40350,40350,40400,40300,1766
20240621,123100,80217801250,40350,40200,40350,40200,1897
20240621,123000,80141399200,40200,40200,40250,40150,1532
20240621,122900,80079813250,40200,40050,40200,40050,1728
20240621,122800,80010465350,40050,39950,40050,39900,1454
20240621,122700,79952324200,39950,39950,40000,39900,867
20240621,122600,79917681250,39950,40000,40000,39900,4634
20240621,122500,79732452800,40000,40050,40050,39950,2023
20240621,122400,79651548600,40000,40000,40050,39950,3663
20240621,122300,79504991950,40000,40100,40100,40000,2964
20240621,122200,79386286350,40100,40100,40150,40050,3713
20240621,122100,79237360000,40100,40250,40250,40100,1660
20240621,122000,79170674700,40250,40250,40300,40200,1125
20240621,121900,79125386850,40250,40150,40250,40150,2709
20240621,121800,79016478850,40100,40100,40200,40100,1294
20240621,121700,78964524300,40100,40150,40150,40100,722
20240621,121600,78935565800,40150,40100,40150,40050,2312
20240621,121500,78842866350,40100,40250,40250,40050,3811
20240621,121400,78689884750,40250,40350,40350,40250,1717
20240621,121300,78620729600,40400,40450,40500,40300,11651
20240621,121200,78150065500,40450,40450,40450,40400,2136
20240621,121100,78063680200,40450,40400,40450,40400,1181
20240621,121000,78015945700,40450,40300,40450,40300,1946
20240621,120900,77937330150,40350,40400,40400,40300,1499
20240621,120800,77876828350,40300,40400,40450,40300,3270
20240621,120700,77744777750,40400,40250,40450,40200,10993
20240621,120600,77301156550,40250,40250,40250,40200,375
20240621,120500,77286065750,40250,40200,40350,40150,5369
20240621,120400,77069870050,40250,40150,40300,40150,2977
20240621,120300,76950054100,40150,40150,40250,40150,2034
20240621,120200,76868338650,40150,40250,40300,40150,2717
20240621,120100,76759032050,40250,40250,40350,40250,3409
20240621,120000,76621690600,40250,40250,40250,40200,1981
20240621,115900,76542003100,40200,40300,40350,40200,7785
20240621,115800,76228373850,40250,40250,40300,40250,6877
20240621,115700,75951393150,40250,40150,40250,40100,3037
20240621,115600,75829297250,40150,40200,40250,40100,5366
20240621,115500,75613782000,40200,40200,40250,40100,4871
20240621,115400,75418149150,40200,39900,40200,39900,21279
20240621,115300,74566497750,39950,40000,40000,39900,3153
20240621,115200,74440416850,39950,39850,39950,39800,6289
20240621,115100,74189267950,39850,39800,39850,39800,1190
20240621,115000,74141893550,39800,39900,39900,39800,1444
20240621,114900,74084343700,39900,39900,39900,39850,335
20240621,114800,74070981350,39900,39850,39950,39850,1496
20240621,114700,74011306800,39850,39850,39900,39850,1516
20240621,114600,73950880950,39900,39950,39950,39850,1606
20240621,114500,73886792500,39950,40000,40000,39900,426
20240621,114400,73869772550,39950,39950,40000,39900,2600
20240621,114300,73765933300,39950,39950,40000,39900,2288
20240621,114200,73674534650,40000,39950,40000,39950,1419
20240621,114100,73617840350,39950,39950,39950,39850,887
20240621,114000,73582419150,39950,39850,40000,39800,6233
20240621,113900,73333567750,39900,39900,39900,39850,829
20240621,113800,73300502500,39850,39950,40000,39800,5938
20240621,113700,73063692900,40000,40000,40000,39950,5736
20240621,113600,72834479550,39950,40000,40000,39900,5884
20240621,113500,72599397100,39950,39900,40000,39800,19650
20240621,113400,71814323650,39900,39700,39900,39650,4667
20240621,113300,71628617000,39700,39700,39750,39650,4338
20240621,113200,71456391700,39750,39800,39800,39750,2252
20240621,113100,71366836800,39750,39800,39800,39750,1256
20240621,113000,71316895850,39800,39700,39800,39700,1506
20240621,112900,71257009400,39750,39750,39750,39700,2426
20240621,112800,71160616700,39700,39750,39750,39700,1470
20240621,112700,71102239850,39700,39700,39750,39700,920
20240621,112600,71065691400,39700,39800,39800,39700,2904
20240621,112500,70950260400,39800,39850,39850,39750,2591
20240621,112400,70847170750,39800,39800,39850,39750,6435
20240621,112300,70591076750,39850,39800,39900,39750,8251
20240621,112200,70262378300,39800,39800,39800,39750,3069
20240621,112100,70140255850,39800,39750,39800,39700,4866
20240621,112000,69946781100,39750,39750,39800,39650,4668
20240621,111900,69761193100,39650,39750,39800,39650,6214
20240621,111800,69514197700,39750,39750,39850,39700,6836
20240621,111700,69242413250,39750,39800,39850,39700,16271
20240621,111600,68595144500,39800,39650,39800,39650,8509
20240621,111500,68257047700,39700,39650,39700,39600,6688
20240621,111400,67991616200,39650,39600,39650,39500,7889
20240621,111300,67679317750,39650,39550,39700,39500,7334
20240621,111200,67388705200,39550,39450,39550,39400,4645
20240621,111100,67205317550,39450,39400,39650,39400,16723
20240621,111000,66544764550,39400,39250,39450,39250,6912
20240621,110900,66272613200,39300,39150,39300,39150,2423
20240621,110800,66177635200,39150,39200,39200,39100,4489
20240621,110700,66001827650,39200,39300,39350,39200,3988
20240621,110600,65845251700,39300,39400,39400,39300,4701
20240621,110500,65660280350,39400,39250,39400,39250,10494
20240621,110400,65247301000,39300,39200,39300,39150,8358
20240621,110300,64919370000,39200,39000,39250,38950,9106
20240621,110200,64563124650,38950,38950,39000,38900,6161
20240621,110100,64323160500,39000,39050,39050,38950,4031
20240621,110000,64166025200,39050,39100,39200,39000,9356
20240621,105900,63799996650,39100,39100,39150,39050,2554
20240621,105800,63700161700,39100,39000,39100,39000,2965
20240621,105700,63584324950,39000,39050,39100,39000,3265
20240621,105600,63456891150,39050,38950,39050,38900,4900
20240621,105500,63266043950,38950,39100,39100,38900,17860
20240621,105400,62569243200,39100,39000,39100,38950,10509
20240621,105300,62158982450,39000,38900,39050,38900,11341
20240621,105200,61716892600,38900,39000,39000,38900,12197
20240621,105100,61241760000,39000,39100,39100,38900,32608
20240621,105000,59970048100,39100,39100,39150,39050,9292
20240621,104900,59606740200,39100,39150,39200,39100,13212
20240621,104800,59089782950,39150,39250,39300,39150,7491
20240621,104700,58796113400,39250,39300,39300,39200,26637
20240621,104600,57751272600,39300,39400,39400,39250,7874
20240621,104500,57441658050,39400,39550,39600,39350,13240
20240621,104400,56919722600,39600,39550,39650,39500,8076
20240621,104300,56600134000,39550,39300,39550,39300,15170
20240621,104200,56001910750,39300,39400,39450,39250,11727
20240621,104100,55540636700,39400,39500,39500,39350,15412
20240621,104000,54933218050,39500,39550,39600,39250,28549
20240621,103900,53808609550,39550,39650,39700,39500,19891
20240621,103800,53021736650,39650,39700,39700,39550,25313
20240621,103700,52018621800,39650,39750,39800,39650,8409
20240621,103600,51684929700,39750,39900,39950,39750,4575
20240621,103500,51502574000,39900,39750,39900,39650,15883
20240621,103400,50871465450,39750,39800,39850,39700,11500
20240621,103300,50414145850,39750,39850,39900,39750,17723
20240621,103200,49708640200,39900,39900,39950,39850,4969
20240621,103100,49510461850,39950,39950,40000,39900,7976
20240621,103000,49192019200,39950,40000,40050,39950,5877
20240621,102900,48956888000,40050,40100,40200,40000,4675
20240621,102800,48769493600,40100,40150,40150,40100,1838
20240621,102700,48695775400,40150,40200,40300,40150,4362
20240621,102600,48520310950,40250,40050,40250,40000,3848
20240621,102500,48365944350,40000,40050,40050,39950,5659
20240621,102400,48139611750,40000,39900,40150,39900,14890
20240621,102300,47544597000,39850,40250,40250,39850,39212
20240621,102200,45974912100,40200,40250,40250,40150,4772
20240621,102100,45783078150,40250,40300,40400,40200,9938
20240621,102000,45382664900,40300,40300,40400,40300,5944
20240621,101900,45142890550,40350,40300,40350,40300,1495
20240621,101800,45082607200,40350,40350,40400,40300,4503
20240621,101700,44901052350,40400,40400,40450,40350,1114
20240621,101600,44856044000,40400,40400,40450,40350,798
20240621,101500,44823786450,40450,40500,40550,40400,2704
20240621,101400,44714408850,40450,40350,40500,40350,1886
20240621,101300,44638176000,40350,40300,40450,40250,4081
20240621,101200,44473771050,40250,40350,40350,40200,5844
20240621,101100,44238368650,40350,40350,40400,40300,2482
20240621,101000,44138267250,40350,40400,40500,40300,3747
20240621,100900,43986892650,40400,40350,40400,40250,1176
20240621,100800,43939449250,40350,40250,40350,40200,9808
20240621,100700,43544773100,40300,40350,40350,40250,6007
20240621,100600,43302683550,40350,40500,40550,40350,15412
20240621,100500,42679272550,40500,40550,40600,40500,4006
20240621,100400,42516990000,40600,40650,40650,40500,5253
20240621,100300,42303842200,40650,40650,40700,40600,2414
20240621,100200,42205699250,40650,40700,40750,40650,1859
20240621,100100,42130072750,40700,40650,40700,40650,712
20240621,100000,42101108300,40600,40650,40750,40550,3099
20240621,095900,41975224350,40650,40800,40800,40600,6728
20240621,095800,41701628200,40750,40850,40900,40750,1169
20240621,095700,41653953250,40900,41000,41000,40800,5618
20240621,095600,41423975850,41000,40950,41050,40900,7225
20240621,095500,41128001950,40950,40800,41000,40750,10993
20240621,095400,40678454800,40800,40600,40800,40600,5284
20240621,095300,40463199600,40650,40750,40800,40600,3397
20240621,095200,40324898550,40800,40750,40800,40700,7079
20240621,095100,40036525700,40750,40650,40850,40550,6482
20240621,095000,39772865850,40650,40550,40650,40500,8873
20240621,094900,39412747100,40550,40400,40600,40150,14847
20240621,094800,38814060100,40400,40250,40400,40150,5470
20240621,094700,38593559450,40250,40200,40250,40100,6601
20240621,094600,38328582250,40200,40250,40250,40100,4809
20240621,094500,38135429900,40200,40400,40400,40150,3237
20240621,094400,38005176150,40400,40300,40400,40200,8627
20240621,094300,37657839650,40300,40250,40300,40100,5617
20240621,094200,37431995800,40200,40300,40300,40050,21826
20240621,094100,36555835600,40300,40400,40450,40250,4765
20240621,094000,36363650450,40450,40400,40450,40350,3754
20240621,093900,36212034350,40400,40300,40450,40250,3795
20240621,093800,36058799300,40300,40300,40400,40200,9346
20240621,093700,35682534850,40350,40200,40400,40150,18666
20240621,093600,34932051350,40200,40500,40600,40200,17421
20240621,093500,34229623200,40500,40400,40550,40350,10733
20240621,093400,33795996050,40350,40500,40500,40350,10756
20240621,093300,33361206550,40450,40500,40550,40450,8063
20240621,093200,33034532600,40550,40700,40750,40500,7051
20240621,093100,32748132150,40700,40900,40900,40650,7738
20240621,093000,32432695300,40900,41150,41150,40850,8356
20240621,092900,32090109700,41150,41100,41300,41000,12287
20240621,092800,31584778800,41100,40850,41200,40850,22868
20240621,092700,30645413350,40750,40650,40850,40600,5843
20240621,092600,30407419050,40650,40650,40700,40600,2235
20240621,092500,30316614950,40650,40650,40800,40650,4307
20240621,092400,30141231250,40650,40600,40700,40400,8815
20240621,092300,29783872700,40600,40600,40750,40550,5894
20240621,092200,29544431300,40550,40600,40650,40500,11410
20240621,092100,29081531750,40600,40350,40600,40300,12410
20240621,092000,28579739850,40300,40450,40500,40250,12343
20240621,091900,28081623400,40400,40600,40650,40250,19765
20240621,091800,27282630150,40600,40450,40700,40200,51960
20240621,091700,25187414200,40450,40900,40900,40400,14048
20240621,091600,24617650000,40900,40650,40950,40450,36044
20240621,091500,23153926750,40650,41150,41200,40550,30011
20240621,091400,21929391300,41100,41200,41250,41050,4992
20240621,091300,21724020000,41200,41050,41300,40950,6816
20240621,091200,21444022200,41050,41150,41300,40900,13627
20240621,091100,20884867900,41150,41300,41400,41100,12064
20240621,091000,20386807050,41350,41900,42000,41250,24647
20240621,090900,19363349950,41900,41100,42000,41050,54191
20240621,090800,17110421900,41100,40950,41250,40850,19600
20240621,090700,16305743550,40950,40800,40950,40400,61960
20240621,090600,13788007200,40800,40850,40900,40650,30992
20240621,090500,12524209250,40850,41100,41150,40700,38305
20240621,090400,10958280600,41150,41000,41650,40900,24956
20240621,090300,9929660400,41000,41500,41700,41000,19035
20240621,090200,9142084050,41600,41200,41700,41050,34484
20240621,090100,7714270450,41050,42050,42100,40850,76740
20240621,090000,4543459050,42100,41750,42150,41300,103145