KissMeData/039440/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,192200,16223885650,37950,37950,37950,37950,5628
20240621,192100,16223885650,37950,37950,37950,37950,0
20240621,192000,16223885650,37950,37950,37950,37950,0
20240621,191900,16223885650,37950,37950,37950,37950,0
20240621,191800,16223885650,37950,37950,37950,37950,0
20240621,191700,16223885650,37950,37950,37950,37950,0
20240621,191600,16223885650,37950,37950,37950,37950,0
20240621,191500,16223885650,37950,37950,37950,37950,0
20240621,191400,16223885650,37950,37950,37950,37950,0
20240621,191300,16223885650,37950,37950,37950,37950,0
20240621,191200,16223885650,37950,37950,37950,37950,0
20240621,191100,16223885650,37950,37950,37950,37950,0
20240621,191000,16223885650,37950,37950,37950,37950,0
20240621,190900,16223885650,37950,37950,37950,37950,0
20240621,190800,16223885650,37950,37950,37950,37950,0
20240621,190700,16223885650,37950,37950,37950,37950,0
20240621,190600,16223885650,37950,37950,37950,37950,0
20240621,190500,16223885650,37950,37950,37950,37950,0
20240621,190400,16223885650,37950,37950,37950,37950,0
20240621,190300,16223885650,37950,37950,37950,37950,0
20240621,190200,16223885650,37950,37950,37950,37950,0
20240621,190100,16223885650,37950,37950,37950,37950,0
20240621,190000,16223885650,37950,37950,37950,37950,0
20240621,185900,16223885650,37950,37950,37950,37950,0
20240621,185800,16223885650,37950,37950,37950,37950,0
20240621,185700,16223885650,37950,37950,37950,37950,0
20240621,185600,16223885650,37950,37950,37950,37950,0
20240621,185500,16223885650,37950,37950,37950,37950,0
20240621,185400,16223885650,37950,37950,37950,37950,0
20240621,185300,16223885650,37950,37950,37950,37950,0
20240621,185200,16223885650,37950,37950,37950,37950,5628
20240621,185100,16223885650,37950,37950,37950,37950,0
20240621,185000,16223885650,37950,37950,37950,37950,0
20240621,184900,16223885650,37950,37950,37950,37950,0
20240621,184800,16223885650,37950,37950,37950,37950,0
20240621,184700,16223885650,37950,37950,37950,37950,0
20240621,184600,16223885650,37950,37950,37950,37950,0
20240621,184500,16223885650,37950,37950,37950,37950,0
20240621,184400,16223885650,37950,37950,37950,37950,0
20240621,184300,16223885650,37950,37950,37950,37950,0
20240621,184200,16223885650,37950,37950,37950,37950,0
20240621,184100,16223885650,37950,37950,37950,37950,0
20240621,184000,16223885650,37950,37950,37950,37950,0
20240621,183900,16223885650,37950,37950,37950,37950,0
20240621,183800,16223885650,37950,37950,37950,37950,0
20240621,183700,16223885650,37950,37950,37950,37950,0
20240621,183600,16223885650,37950,37950,37950,37950,0
20240621,183500,16223885650,37950,37950,37950,37950,0
20240621,183400,16223885650,37950,37950,37950,37950,0
20240621,183300,16223885650,37950,37950,37950,37950,0
20240621,183200,16223885650,37950,37950,37950,37950,0
20240621,183100,16223885650,37950,37950,37950,37950,0
20240621,183000,16223885650,37950,37950,37950,37950,0
20240621,182900,16223885650,37950,37950,37950,37950,0
20240621,182800,16223885650,37950,37950,37950,37950,0
20240621,182700,16223885650,37950,37950,37950,37950,0
20240621,182600,16223885650,37950,37950,37950,37950,0
20240621,182500,16223885650,37950,37950,37950,37950,0
20240621,182400,16223885650,37950,37950,37950,37950,0
20240621,182300,16223885650,37950,37950,37950,37950,0
20240621,182200,16223885650,37950,37950,37950,37950,5628
20240621,182100,16223885650,37950,37950,37950,37950,0
20240621,182000,16223885650,37950,37950,37950,37950,0
20240621,181900,16223885650,37950,37950,37950,37950,0
20240621,181800,16223885650,37950,37950,37950,37950,0
20240621,181700,16223885650,37950,37950,37950,37950,0
20240621,181600,16223885650,37950,37950,37950,37950,0
20240621,181500,16223885650,37950,37950,37950,37950,0
20240621,181400,16223885650,37950,37950,37950,37950,0
20240621,181300,16223885650,37950,37950,37950,37950,0
20240621,181200,16223885650,37950,37950,37950,37950,0
20240621,181100,16223885650,37950,37950,37950,37950,0
20240621,181000,16223885650,37950,37950,37950,37950,0
20240621,180900,16223885650,37950,37950,37950,37950,0
20240621,180800,16223885650,37950,37950,37950,37950,0
20240621,180700,16223885650,37950,37950,37950,37950,0
20240621,180600,16223885650,37950,37950,37950,37950,0
20240621,180500,16223885650,37950,37950,37950,37950,0
20240621,180400,16223885650,37950,37950,37950,37950,0
20240621,180300,16223885650,37950,37950,37950,37950,0
20240621,180200,16223885650,37950,37950,37950,37950,0
20240621,180100,16223885650,37950,37950,37950,37950,0
20240621,180000,16223885650,37950,37950,37950,37950,0
20240621,175900,16223885650,37950,37950,37950,37950,0
20240621,175800,16223885650,37950,37950,37950,37950,0
20240621,175700,16223885650,37950,37950,37950,37950,0
20240621,175600,16223885650,37950,37950,37950,37950,0
20240621,175500,16223885650,37950,37950,37950,37950,0
20240621,175400,16223885650,37950,37950,37950,37950,0
20240621,175300,16223885650,37950,37950,37950,37950,0
20240621,175200,16223885650,37950,37950,37950,37950,5628
20240621,175100,16223885650,37950,37950,37950,37950,0
20240621,175000,16223885650,37950,37950,37950,37950,0
20240621,174900,16223885650,37950,37950,37950,37950,0
20240621,174800,16223885650,37950,37950,37950,37950,0
20240621,174700,16223885650,37950,37950,37950,37950,0
20240621,174600,16223885650,37950,37950,37950,37950,0
20240621,174500,16223885650,37950,37950,37950,37950,0
20240621,174400,16223885650,37950,37950,37950,37950,0
20240621,174300,16223885650,37950,37950,37950,37950,0
20240621,174200,16223885650,37950,37950,37950,37950,0
20240621,174100,16223885650,37950,37950,37950,37950,0
20240621,174000,16223885650,37950,37950,37950,37950,0
20240621,173900,16223885650,37950,37950,37950,37950,0
20240621,173800,16223885650,37950,37950,37950,37950,0
20240621,173700,16223885650,37950,37950,37950,37950,0
20240621,173600,16223885650,37950,37950,37950,37950,0
20240621,173500,16223885650,37950,37950,37950,37950,0
20240621,173400,16223885650,37950,37950,37950,37950,0
20240621,173300,16223885650,37950,37950,37950,37950,0
20240621,173200,16223885650,37950,37950,37950,37950,0
20240621,173100,16223885650,37950,37950,37950,37950,0
20240621,173000,16223885650,37950,37950,37950,37950,0
20240621,172900,16223885650,37950,37950,37950,37950,0
20240621,172800,16223885650,37950,37950,37950,37950,0
20240621,172700,16223885650,37950,37950,37950,37950,0
20240621,172600,16223885650,37950,37950,37950,37950,0
20240621,172500,16223885650,37950,37950,37950,37950,0
20240621,172400,16223885650,37950,37950,37950,37950,0
20240621,172300,16223885650,37950,37950,37950,37950,0
20240621,172200,16223885650,37950,37950,37950,37950,5628
20240621,172100,16223885650,37950,37950,37950,37950,0
20240621,172000,16223885650,37950,37950,37950,37950,0
20240621,171900,16223885650,37950,37950,37950,37950,0
20240621,171800,16223885650,37950,37950,37950,37950,0
20240621,171700,16223885650,37950,37950,37950,37950,0
20240621,171600,16223885650,37950,37950,37950,37950,0
20240621,171500,16223885650,37950,37950,37950,37950,0
20240621,171400,16223885650,37950,37950,37950,37950,0
20240621,171300,16223885650,37950,37950,37950,37950,0
20240621,171200,16223885650,37950,37950,37950,37950,0
20240621,171100,16223885650,37950,37950,37950,37950,0
20240621,171000,16223885650,37950,37950,37950,37950,0
20240621,170900,16223885650,37950,37950,37950,37950,0
20240621,170800,16223885650,37950,37950,37950,37950,0
20240621,170700,16223885650,37950,37950,37950,37950,0
20240621,170600,16223885650,37950,37950,37950,37950,0
20240621,170500,16223885650,37950,37950,37950,37950,0
20240621,170400,16223885650,37950,37950,37950,37950,0
20240621,170300,16223885650,37950,37950,37950,37950,0
20240621,170200,16223885650,37950,37950,37950,37950,0
20240621,170100,16223885650,37950,37950,37950,37950,0
20240621,170000,16223885650,37950,37950,37950,37950,0
20240621,165900,16223885650,37950,37950,37950,37950,0
20240621,165800,16223885650,37950,37950,37950,37950,0
20240621,165700,16223885650,37950,37950,37950,37950,0
20240621,165600,16223885650,37950,37950,37950,37950,0
20240621,165500,16223885650,37950,37950,37950,37950,0
20240621,165400,16223885650,37950,37950,37950,37950,0
20240621,165300,16223885650,37950,37950,37950,37950,0
20240621,165200,16223885650,37950,37950,37950,37950,5628
20240621,165100,16223885650,37950,37950,37950,37950,0
20240621,165000,16223885650,37950,37950,37950,37950,0
20240621,164900,16223885650,37950,37950,37950,37950,0
20240621,164800,16223885650,37950,37950,37950,37950,0
20240621,164700,16223885650,37950,37950,37950,37950,0
20240621,164600,16223885650,37950,37950,37950,37950,0
20240621,164500,16223885650,37950,37950,37950,37950,0
20240621,164400,16223885650,37950,37950,37950,37950,0
20240621,164300,16223885650,37950,37950,37950,37950,0
20240621,164200,16223885650,37950,37950,37950,37950,0
20240621,164100,16223885650,37950,37950,37950,37950,0
20240621,164000,16223885650,37950,37950,37950,37950,0
20240621,163900,16223885650,37950,37950,37950,37950,0
20240621,163800,16223885650,37950,37950,37950,37950,0
20240621,163700,16223885650,37950,37950,37950,37950,0
20240621,163600,16223885650,37950,37950,37950,37950,0
20240621,163500,16223885650,37950,37950,37950,37950,0
20240621,163400,16223885650,37950,37950,37950,37950,0
20240621,163300,16223885650,37950,37950,37950,37950,0
20240621,163200,16223885650,37950,37950,37950,37950,0
20240621,163100,16223885650,37950,37950,37950,37950,0
20240621,163000,16223885650,37950,37950,37950,37950,0
20240621,162900,16223885650,37950,37950,37950,37950,0
20240621,162800,16223885650,37950,37950,37950,37950,0
20240621,162700,16223885650,37950,37950,37950,37950,0
20240621,162600,16223885650,37950,37950,37950,37950,0
20240621,162500,16223885650,37950,37950,37950,37950,0
20240621,162400,16223885650,37950,37950,37950,37950,0
20240621,162300,16223885650,37950,37950,37950,37950,0
20240621,162200,16223885650,37950,37950,37950,37950,5628
20240621,162100,16223885650,37950,37950,37950,37950,0
20240621,162000,16223885650,37950,37950,37950,37950,0
20240621,161900,16223885650,37950,37950,37950,37950,0
20240621,161800,16223885650,37950,37950,37950,37950,0
20240621,161700,16223885650,37950,37950,37950,37950,0
20240621,161600,16223885650,37950,37950,37950,37950,0
20240621,161500,16223885650,37950,37950,37950,37950,0
20240621,161400,16223885650,37950,37950,37950,37950,0
20240621,161300,16223885650,37950,37950,37950,37950,0
20240621,161200,16223885650,37950,37950,37950,37950,0
20240621,161100,16223885650,37950,37950,37950,37950,0
20240621,161000,16223885650,37950,37950,37950,37950,0
20240621,160900,16223885650,37950,37950,37950,37950,0
20240621,160800,16223885650,37950,37950,37950,37950,0
20240621,160700,16223885650,37950,37950,37950,37950,0
20240621,160600,16223885650,37950,37950,37950,37950,0
20240621,160500,16223885650,37950,37950,37950,37950,0
20240621,160400,16223885650,37950,37950,37950,37950,0
20240621,160300,16223885650,37950,37950,37950,37950,0
20240621,160200,16223885650,37950,37950,37950,37950,0
20240621,160100,16223885650,37950,37950,37950,37950,0
20240621,160000,16223885650,37950,37950,37950,37950,0
20240621,155900,16223885650,37950,37950,37950,37950,0
20240621,155800,16223885650,37950,37950,37950,37950,0
20240621,155700,16223885650,37950,37950,37950,37950,0
20240621,155600,16223885650,37950,37950,37950,37950,0
20240621,155500,16223885650,37950,37950,37950,37950,0
20240621,155400,16223885650,37950,37950,37950,37950,0
20240621,155300,16223885650,37950,37950,37950,37950,0
20240621,155200,16223885650,37950,37950,37950,37950,5628
20240621,155100,16223885650,37950,37950,37950,37950,0
20240621,155000,16223885650,37950,37950,37950,37950,0
20240621,154900,16223885650,37950,37950,37950,37950,0
20240621,154800,16223885650,37950,37950,37950,37950,0
20240621,154700,16223885650,37950,37950,37950,37950,0
20240621,154600,16223885650,37950,37950,37950,37950,0
20240621,154500,16223885650,37950,37950,37950,37950,0
20240621,154400,16223885650,37950,37950,37950,37950,0
20240621,154300,16223885650,37950,37950,37950,37950,0
20240621,154200,16223885650,37950,37950,37950,37950,0
20240621,154100,16223885650,37950,37950,37950,37950,0
20240621,154000,16223885650,37950,37950,37950,37950,0
20240621,153900,16223885650,37950,37950,37950,37950,0
20240621,153800,16223885650,37950,37950,37950,37950,0
20240621,153700,16223885650,37950,37950,37950,37950,0
20240621,153600,16223885650,37950,37950,37950,37950,0
20240621,153500,16223885650,37950,37950,37950,37950,0
20240621,153400,16223885650,37950,37950,37950,37950,0
20240621,153300,16223885650,37950,37950,37950,37950,0
20240621,153200,16223885650,37950,37950,37950,37950,0
20240621,153100,16223885650,37950,37950,37950,37950,0
20240621,153000,16223885650,37950,37950,37950,37950,5628
20240621,152900,16010303050,37950,37950,37950,37950,0
20240621,152800,16010303050,37950,37950,37950,37950,0
20240621,152700,16010303050,37950,37950,37950,37950,0
20240621,152600,16010303050,37950,37950,37950,37950,0
20240621,152500,16010303050,37950,37950,37950,37950,0
20240621,152400,16010303050,37950,37950,37950,37950,0
20240621,152300,16010303050,37950,37950,37950,37950,0
20240621,152200,16010303050,37950,37950,37950,37950,0
20240621,152100,16010303050,37950,37950,37950,37950,0
20240621,152000,16010303050,37950,37950,37950,37950,0
20240621,151900,16010303050,37950,37900,38000,37900,2198
20240621,151800,15926933050,37950,37950,37950,37900,86
20240621,151700,15923669600,37950,37950,38000,37900,1539
20240621,151600,15865275000,37950,37900,37950,37900,519
20240621,151500,15845592150,37950,37950,37950,37900,464
20240621,151400,15827985350,37950,37950,37950,37900,226
20240621,151300,15819412600,37950,37950,37950,37900,549
20240621,151200,15798587300,37950,37950,37950,37900,352
20240621,151100,15785232450,37950,37950,37950,37900,529
20240621,151000,15765170450,37900,37950,37950,37900,606
20240621,150900,15742185400,37950,37950,37950,37900,822
20240621,150800,15710998800,37900,37900,37950,37850,1093
20240621,150700,15669570850,37900,37900,37950,37850,1552
20240621,150600,15610743950,37950,37950,37950,37900,455
20240621,150500,15593489650,37900,37900,37950,37900,860
20240621,150400,15560879850,37900,37900,37950,37900,778
20240621,150300,15531372600,37900,37950,38000,37900,767
20240621,150200,15502268750,37950,37950,37950,37900,259
20240621,150100,15492442000,37950,37900,38000,37900,371
20240621,150000,15478364600,37950,37850,37950,37850,253
20240621,145900,15468776550,37900,37900,38000,37850,923
20240621,145800,15433777450,37950,37950,38000,37900,443
20240621,145700,15416972350,37950,37950,38000,37900,349
20240621,145600,15403736450,38000,37950,38000,37900,291
20240621,145500,15392686900,37950,37900,37950,37900,543
20240621,145400,15372090350,37900,37900,37950,37900,332
20240621,145300,15359504500,37950,37950,37950,37850,337
20240621,145200,15346722950,37950,37950,37950,37850,339
20240621,145100,15333884150,37950,37900,37950,37850,545
20240621,145000,15313221700,37900,37850,37950,37850,884
20240621,144900,15279718550,37850,38000,38000,37850,3037
20240621,144800,15164606150,38000,38000,38000,37950,498
20240621,144700,15145695900,37950,37950,38000,37900,745
20240621,144600,15117427500,38000,37950,38000,37950,336
20240621,144500,15104667050,38000,37950,38000,37950,510
20240621,144400,15085297300,37950,38050,38050,37950,503
20240621,144300,15066182750,38050,38000,38050,38000,235
20240621,144200,15057247600,38000,38000,38100,37950,567
20240621,144100,15035698350,38050,38000,38100,37950,364
20240621,144000,15021855250,37950,38000,38050,37950,528
20240621,143900,15001788650,38050,38000,38050,37950,359
20240621,143800,14988147150,38000,38000,38050,37950,818
20240621,143700,14957072450,38000,37950,38000,37900,473
20240621,143600,14939107350,37950,37950,38000,37900,509
20240621,143500,14919786400,37950,37950,37950,37850,429
20240621,143400,14903521550,37900,37900,37950,37900,475
20240621,143300,14885505800,37900,37950,37950,37850,1296
20240621,143200,14836425200,37900,37850,37900,37850,788
20240621,143100,14806569900,37900,37850,37900,37800,756
20240621,143000,14777941250,37850,37900,37950,37850,931
20240621,142900,14742661350,37850,37850,37900,37850,431
20240621,142800,14726340950,37900,37900,37950,37850,636
20240621,142700,14702233850,37850,37850,37950,37800,395
20240621,142600,14687277500,37850,37850,37900,37750,292
20240621,142500,14676235000,37850,37800,37900,37800,577
20240621,142400,14654405150,37800,37800,37850,37750,691
20240621,142300,14628292200,37750,37800,37850,37750,899
20240621,142200,14594323000,37800,37850,37850,37800,714
20240621,142100,14567323350,37850,37900,37900,37800,835
20240621,142000,14535749350,37900,37850,37900,37800,322
20240621,141900,14523558550,37800,37850,37900,37800,398
20240621,141800,14508495000,37850,37850,37900,37800,397
20240621,141700,14493467700,37850,37800,37900,37800,687
20240621,141600,14467458250,37850,37850,37900,37800,363
20240621,141500,14453720050,37900,37800,37900,37800,365
20240621,141400,14439908950,37800,37800,37900,37800,484
20240621,141300,14421599100,37850,37800,37900,37800,463
20240621,141200,14404081850,37850,37800,37900,37800,326
20240621,141100,14391749400,37850,37800,37850,37750,484
20240621,141000,14373446000,37800,37850,37950,37750,1121
20240621,140900,14331055650,37900,37900,37950,37850,506
20240621,140800,14311889950,37900,37900,37900,37800,254
20240621,140700,14302273900,37900,37800,37900,37800,1046
20240621,140600,14262723750,37850,37800,37900,37800,652
20240621,140500,14238061150,37850,37850,37900,37800,1184
20240621,140400,14193276150,37850,37900,37900,37800,1541
20240621,140300,14134995450,37900,37950,37950,37850,2469
20240621,140200,14041489700,37900,37950,38000,37900,676
20240621,140100,14015850200,38050,38000,38050,37950,237
20240621,140000,14006850350,38050,38100,38150,37950,1521
20240621,135900,13948990850,38150,38050,38150,38050,350
20240621,135800,13935662700,38050,38050,38100,38000,250
20240621,135700,13926149700,38050,38000,38100,38000,482
20240621,135600,13907813400,38050,38050,38050,37950,302
20240621,135500,13896338300,38050,38000,38050,37950,363
20240621,135400,13882543600,37900,38000,38050,37900,1326
20240621,135300,13832237300,38000,38000,38050,37900,748
20240621,135200,13803836150,38050,38050,38100,38000,720
20240621,135100,13776442550,38050,38100,38150,37900,2217
20240621,135000,13692286050,38050,38200,38200,38000,4984
20240621,134900,13502635750,38150,38200,38200,38150,560
20240621,134800,13481260050,38150,38250,38250,38150,466
20240621,134700,13463445800,38250,38350,38350,38200,1581
20240621,134600,13402942450,38350,38350,38400,38300,344
20240621,134500,13389748050,38350,38350,38400,38300,299
20240621,134400,13378280050,38350,38350,38400,38300,412
20240621,134300,13362496000,38350,38300,38400,38300,304
20240621,134200,13350833450,38350,38350,38400,38300,135
20240621,134100,13345658800,38350,38300,38400,38300,304
20240621,134000,13333992450,38300,38350,38400,38300,377
20240621,133900,13319539850,38350,38400,38400,38350,329
20240621,133800,13306915900,38350,38350,38400,38300,334
20240621,133700,13294109750,38350,38300,38350,38300,248
20240621,133600,13284603400,38300,38250,38350,38250,256
20240621,133500,13274802300,38350,38250,38350,38200,230
20240621,133400,13265992450,38300,38300,38350,38200,365
20240621,133300,13252021550,38350,38350,38350,38250,271
20240621,133200,13241635000,38350,38300,38350,38250,280
20240621,133100,13230903000,38250,38300,38350,38250,226
20240621,133000,13222249900,38300,38200,38300,38200,276
20240621,132900,13211683500,38200,38200,38250,38150,278
20240621,132800,13201059450,38200,38200,38200,38150,365
20240621,132700,13187125000,38200,38200,38200,38150,216
20240621,132600,13178875400,38150,38150,38200,38100,389
20240621,132500,13164038300,38150,38100,38150,38100,477
20240621,132400,13145861450,38150,38100,38150,38100,407
20240621,132300,13130342250,38150,38150,38150,38100,999
20240621,132200,13092265100,38150,38200,38250,38150,369
20240621,132100,13078178400,38200,38200,38250,38100,490
20240621,132000,13059486900,38150,38200,38300,38150,2288
20240621,131900,12972146800,38200,38200,38250,38150,1095
20240621,131800,12930323500,38200,38300,38300,38150,998
20240621,131700,12892213500,38300,38250,38300,38200,118
20240621,131600,12887699600,38300,38250,38300,38200,484
20240621,131500,12869200700,38250,38300,38350,38200,360
20240621,131400,12855423700,38300,38250,38350,38200,858
20240621,131300,12822629950,38300,38250,38300,38200,459
20240621,131200,12805073550,38300,38200,38300,38200,627
20240621,131100,12781095300,38250,38250,38300,38250,69
20240621,131000,12778454850,38250,38200,38300,38200,508
20240621,130900,12759012900,38250,38300,38300,38200,509
20240621,130800,12739537900,38300,38300,38300,38200,1047
20240621,130700,12699475000,38300,38300,38350,38300,482
20240621,130600,12681005500,38300,38350,38400,38300,296
20240621,130500,12669656050,38300,38300,38450,38250,444
20240621,130400,12652665400,38350,38250,38350,38250,953
20240621,130300,12616202850,38300,38400,38400,38250,792
20240621,130200,12585862750,38350,38350,38450,38350,1926
20240621,130100,12511987450,38400,38400,38400,38350,284
20240621,130000,12501087200,38350,38400,38400,38350,384
20240621,125900,12486350050,38400,38400,38500,38350,978
20240621,125800,12448735300,38450,38450,38450,38350,407
20240621,125700,12433097800,38400,38450,38450,38400,286
20240621,125600,12422112700,38450,38450,38450,38400,280
20240621,125500,12411349350,38450,38400,38500,38400,1112
20240621,125400,12368556900,38450,38400,38500,38400,134
20240621,125300,12363405200,38400,38450,38450,38400,312
20240621,125200,12351415050,38450,38400,38500,38400,231
20240621,125100,12342533400,38450,38400,38450,38400,197
20240621,125000,12334961800,38450,38400,38500,38400,428
20240621,124900,12318507750,38450,38500,38500,38400,220
20240621,124800,12310050550,38500,38500,38500,38400,389
20240621,124700,12295093600,38500,38400,38500,38400,231
20240621,124600,12286215050,38450,38450,38500,38400,327
20240621,124500,12273646300,38400,38400,38450,38400,563
20240621,124400,12252007400,38450,38450,38450,38400,405
20240621,124300,12236442750,38450,38450,38500,38400,407
20240621,124200,12220796950,38500,38500,38500,38450,857
20240621,124100,12187834300,38500,38450,38500,38450,422
20240621,124000,12171597750,38500,38500,38500,38450,282
20240621,123900,12160747150,38450,38450,38500,38450,555
20240621,123800,12139396800,38500,38500,38500,38450,743
20240621,123700,12110791850,38450,38450,38500,38450,261
20240621,123600,12100755950,38450,38500,38500,38450,771
20240621,123500,12071088350,38500,38450,38500,38450,410
20240621,123400,12055305100,38500,38450,38500,38450,426
20240621,123300,12038911600,38450,38400,38500,38400,846
20240621,123200,12006387250,38450,38450,38500,38400,487
20240621,123100,11987659950,38450,38400,38450,38400,441
20240621,123000,11970708350,38400,38400,38450,38400,501
20240621,122900,11951458150,38450,38450,38450,38400,197
20240621,122800,11943887100,38400,38450,38450,38400,651
20240621,122700,11918876500,38450,38500,38500,38400,827
20240621,122600,11887082850,38450,38500,38500,38450,260
20240621,122500,11877078400,38450,38500,38500,38450,275
20240621,122400,11866494400,38500,38450,38500,38450,1025
20240621,122300,11827041100,38500,38500,38500,38400,707
20240621,122200,11799858250,38500,38500,38500,38450,497
20240621,122100,11780735500,38500,38450,38550,38450,301
20240621,122000,11769151700,38500,38500,38500,38450,609
20240621,121900,11745718050,38500,38500,38500,38450,503
20240621,121800,11726355200,38500,38500,38550,38450,759
20240621,121700,11697140050,38450,38500,38500,38450,793
20240621,121600,11666618000,38500,38400,38500,38400,1197
20240621,121500,11620592150,38400,38400,38450,38350,745
20240621,121400,11591958800,38400,38350,38450,38350,570
20240621,121300,11570080050,38350,38400,38400,38350,220
20240621,121200,11561635800,38350,38350,38400,38350,232
20240621,121100,11552734400,38350,38350,38400,38300,236
20240621,121000,11543684650,38350,38350,38350,38300,389
20240621,120900,11528772950,38350,38350,38350,38300,253
20240621,120800,11519076550,38350,38350,38400,38250,1032
20240621,120700,11479506050,38350,38400,38400,38350,359
20240621,120600,11465727000,38400,38400,38400,38350,262
20240621,120500,11455669550,38350,38300,38400,38300,270
20240621,120400,11445319150,38300,38300,38400,38300,789
20240621,120300,11415065800,38350,38350,38350,38300,88
20240621,120200,11411692950,38300,38250,38350,38250,259
20240621,120100,11401775500,38250,38300,38300,38250,119
20240621,120000,11397222300,38300,38300,38350,38250,274
20240621,115900,11386722900,38350,38350,38400,38300,391
20240621,115800,11371736850,38300,38350,38400,38300,504
20240621,115700,11352425650,38350,38350,38400,38300,467
20240621,115600,11334526200,38350,38250,38350,38250,175
20240621,115500,11327822500,38250,38300,38300,38250,222
20240621,115400,11319327200,38350,38300,38350,38250,347
20240621,115300,11306040100,38250,38300,38300,38200,393
20240621,115200,11291014950,38250,38300,38350,38250,252
20240621,115100,11281369200,38300,38300,38350,38250,309
20240621,115000,11269537700,38350,38300,38400,38250,341
20240621,114900,11256465250,38350,38350,38350,38250,731
20240621,114800,11228493250,38300,38350,38350,38250,390
20240621,114700,11213555550,38350,38300,38350,38250,189
20240621,114600,11206319750,38250,38350,38400,38250,368
20240621,114500,11192216500,38350,38350,38350,38300,294
20240621,114400,11180943750,38350,38350,38350,38300,205
20240621,114300,11173089850,38350,38350,38400,38300,401
20240621,114200,11157718050,38350,38400,38400,38350,285
20240621,114100,11146780800,38400,38350,38400,38350,346
20240621,114000,11133499700,38400,38350,38400,38300,253
20240621,113900,11123799900,38400,38350,38400,38300,183
20240621,113800,11116783050,38400,38400,38400,38350,358
20240621,113700,11103043300,38400,38400,38400,38300,351
20240621,113600,11089569250,38350,38400,38400,38300,339
20240621,113500,11076571150,38400,38350,38400,38300,1450
20240621,113400,11020953250,38300,38350,38350,38250,289
20240621,113300,11009877800,38350,38250,38350,38250,519
20240621,113200,10990003650,38250,38250,38300,38250,313
20240621,113100,10978021800,38250,38250,38300,38200,310
20240621,113000,10966163550,38300,38300,38300,38250,266
20240621,112900,10955984100,38250,38250,38300,38250,433
20240621,112800,10939411450,38300,38300,38300,38250,651
20240621,112700,10914481400,38250,38250,38250,38200,285
20240621,112600,10903586200,38250,38250,38300,38200,487
20240621,112500,10884956200,38300,38300,38300,38200,329
20240621,112400,10872372950,38250,38300,38300,38200,288
20240621,112300,10861359200,38250,38200,38300,38200,426
20240621,112200,10845064400,38200,38300,38300,38200,191
20240621,112100,10837763350,38300,38250,38300,38200,589
20240621,112000,10815243600,38250,38150,38250,38100,473
20240621,111900,10797182900,38200,38100,38200,38050,468
20240621,111800,10779338150,38100,38050,38100,38000,454
20240621,111700,10762056650,38000,38100,38100,38000,363
20240621,111600,10748247600,38050,38100,38100,38000,290
20240621,111500,10737216600,38050,38000,38100,38000,370
20240621,111400,10723142300,38050,38050,38100,38000,191
20240621,111300,10715872550,38050,38100,38100,38050,182
20240621,111200,10708942900,38100,38100,38100,38050,198
20240621,111100,10701404150,38100,38100,38100,38000,249
20240621,111000,10691926150,38050,37850,38100,37850,170
20240621,110900,10685456100,38100,38050,38100,37800,1250
20240621,110800,10638001200,38000,38000,38050,38000,292
20240621,110700,10626899400,38000,37950,38000,37900,1094
20240621,110600,10585369800,37950,37900,37950,37900,161
20240621,110500,10579260750,37950,37850,37950,37800,209
20240621,110400,10571346900,37850,37900,38000,37800,625
20240621,110300,10547648350,37900,37950,38000,37900,606
20240621,110200,10524640050,38000,37900,38000,37900,134
20240621,110100,10519553050,37850,37950,38000,37800,1459
20240621,110000,10464257150,37950,38000,38000,37900,538
20240621,105900,10443858300,37950,38050,38050,37950,924
20240621,105800,10408767600,38000,38050,38100,38000,742
20240621,105700,10380539450,38050,38050,38200,38050,292
20240621,105600,10369416350,38100,38100,38100,38050,679
20240621,105500,10343560650,38050,38050,38100,38000,1022
20240621,105400,10304682500,38050,38050,38100,38050,494
20240621,105300,10285880050,38050,38150,38150,38050,472
20240621,105200,10267913350,38150,38100,38200,38050,386
20240621,105100,10253189200,38100,38200,38250,38100,623
20240621,105000,10229418400,38200,38100,38200,38100,354
20240621,104900,10215918250,38100,38100,38200,38100,508
20240621,104800,10196536850,38150,38250,38250,38150,741
20240621,104700,10168256500,38250,38200,38250,38150,689
20240621,104600,10141929250,38200,38250,38300,38150,942
20240621,104500,10105949850,38250,38300,38300,38200,690
20240621,104400,10079555900,38300,38300,38300,38250,1138
20240621,104300,10036003850,38300,38250,38300,38250,747
20240621,104200,10007424150,38250,38300,38350,38250,807
20240621,104100,9976538650,38300,38300,38350,38300,788
20240621,104000,9946344400,38350,38300,38350,38300,330
20240621,103900,9933700750,38350,38300,38350,38250,608
20240621,103800,9910418150,38300,38400,38400,38300,1007
20240621,103700,9871772900,38400,38350,38400,38350,287
20240621,103600,9860759100,38350,38350,38400,38350,630
20240621,103500,9836585550,38400,38300,38400,38250,1020
20240621,103400,9797497000,38300,38300,38350,38250,612
20240621,103300,9774059700,38250,38250,38300,38200,1331
20240621,103200,9723156000,38300,38400,38400,38250,1526
20240621,103100,9664718050,38350,38400,38400,38300,2111
20240621,103000,9583821000,38400,38400,38450,38350,689
20240621,102900,9557360350,38450,38450,38500,38350,3132
20240621,102800,9437020900,38450,38350,38450,38250,3092
20240621,102700,9318428200,38300,38300,38350,38300,730
20240621,102600,9290453500,38300,38350,38400,38300,596
20240621,102500,9267596750,38350,38350,38400,38350,1536
20240621,102400,9208676100,38300,38250,38350,38200,2023
20240621,102300,9131170300,38250,38200,38250,38200,1804
20240621,102200,9062193700,38200,38150,38200,38150,754
20240621,102100,9033403200,38200,38150,38200,38150,783
20240621,102000,9003504300,38150,38200,38250,38100,721
20240621,101900,8975961000,38250,37950,38250,37950,3276
20240621,101800,8851023500,37950,38100,38100,37850,2340
20240621,101700,8762287100,38100,38050,38100,38000,750
20240621,101600,8733759450,38000,38000,38050,37950,837
20240621,101500,8701958550,38000,38000,38000,37950,341
20240621,101400,8689009350,38000,38050,38150,38000,2832
20240621,101300,8581206650,38050,37900,38050,37850,2394
20240621,101200,8490285000,37900,37900,37900,37850,772
20240621,101100,8461047200,37900,37950,37950,37850,828
20240621,101000,8429658050,37950,37900,38000,37900,427
20240621,100900,8413455750,37950,37950,37950,37850,612
20240621,100800,8390265150,37850,37900,37950,37800,728
20240621,100700,8362694200,37900,38000,38000,37850,513
20240621,100600,8343240050,37950,38150,38150,37900,2264
20240621,100500,8257053250,38150,38200,38250,38050,2489
20240621,100400,8162073750,38200,37900,38200,37750,8969
20240621,100300,7821021300,37850,37850,37900,37750,1557
20240621,100200,7762116550,37850,37900,37950,37800,1211
20240621,100100,7716237850,37900,37750,37950,37750,4227
20240621,100000,7556172000,37800,37650,37800,37600,2115
20240621,095900,7476400750,37650,37750,37750,37650,1513
20240621,095800,7419363250,37700,37700,37750,37700,1647
20240621,095700,7357214250,37700,37700,37750,37650,994
20240621,095600,7319745450,37650,37600,37700,37550,1422
20240621,095500,7266242450,37600,37650,37650,37550,2676
20240621,095400,7165569000,37600,37550,37650,37550,1241
20240621,095300,7118916150,37500,37550,37550,37450,913
20240621,095200,7084678750,37500,37400,37550,37400,1059
20240621,095100,7044968600,37450,37550,37550,37400,1230
20240621,095000,6998873500,37500,37500,37550,37500,917
20240621,094900,6964473400,37550,37550,37600,37400,1338
20240621,094800,6914248250,37400,37250,37550,37250,3830
20240621,094700,6770924050,37300,37250,37350,37250,731
20240621,094600,6743681250,37250,37200,37300,37200,1235
20240621,094500,6697661100,37200,37250,37300,37200,1082
20240621,094400,6657398300,37250,37250,37350,37200,1500
20240621,094300,6601537000,37250,37300,37350,37250,1498
20240621,094200,6545669150,37300,37250,37450,37200,1716
20240621,094100,6481638050,37200,37250,37300,37200,2691
20240621,094000,6381481000,37250,37300,37350,37250,1274
20240621,093900,6333994000,37300,37300,37350,37250,1196
20240621,093800,6289406050,37250,37150,37300,37150,2283
20240621,093700,6204420850,37150,37150,37200,37150,1184
20240621,093600,6160431950,37150,37150,37200,37150,590
20240621,093500,6138512550,37150,37200,37200,37150,1182
20240621,093400,6094586100,37200,37150,37200,37100,1111
20240621,093300,6053345000,37100,37100,37150,37100,1459
20240621,093200,5999202800,37150,37150,37150,37050,2082
20240621,093100,5921987150,37100,37250,37250,37100,1020
20240621,093000,5884097650,37150,37200,37350,37150,2262
20240621,092900,5799815050,37200,37050,37300,37050,2678
20240621,092800,5700411500,37050,37050,37100,37000,1771
20240621,092700,5634819650,37050,37050,37100,37000,3379
20240621,092600,5509702950,37050,37050,37150,37000,3547
20240621,092500,5378329100,37050,37050,37150,37050,2215
20240621,092400,5296226900,37050,37100,37200,37050,3155
20240621,092300,5179195200,37100,37050,37200,37000,2958
20240621,092200,5069511850,37050,37150,37200,37000,6853
20240621,092100,4815297900,37150,37250,37300,37150,5077
20240621,092000,4626401850,37300,37250,37300,37200,4735
20240621,091900,4449990950,37250,37350,37400,37250,2470
20240621,091800,4357755250,37300,37400,37450,37300,1592
20240621,091700,4298285800,37400,37200,37400,37050,7033
20240621,091600,4037044100,37200,37500,37500,37200,9568
20240621,091500,3679785400,37500,37500,37600,37450,3172
20240621,091400,3560837400,37500,37550,37650,37500,2463
20240621,091300,3468358750,37600,37550,37600,37500,2266
20240621,091200,3383326850,37550,37450,37600,37450,2504
20240621,091100,3289300350,37500,37350,37600,37350,7357
20240621,091000,3013379550,37350,37500,37550,37350,11540
20240621,090900,2581181750,37500,37700,37700,37500,4749
20240621,090800,2402559850,37650,37700,37800,37650,3565
20240621,090700,2268175850,37700,37900,37900,37550,15181
20240621,090600,1696104950,37900,38100,38200,37850,2804
20240621,090500,1589759250,38100,37900,38100,37850,4546
20240621,090400,1417327250,37950,38250,38350,37950,4589
20240621,090300,1242485450,38250,38050,38300,38050,3135
20240621,090200,1122931650,38050,38300,38450,38050,5764
20240621,090100,902229900,38300,37950,38300,37950,5156
20240621,090000,706068350,37950,38050,38300,37950,15127