KissMeData/053800/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,193400,1223237700,60700,60700,60700,60700,1244
20240620,193300,1223237700,60700,60700,60700,60700,0
20240620,193200,1223237700,60700,60700,60700,60700,0
20240620,193100,1223237700,60700,60700,60700,60700,0
20240620,193000,1223237700,60700,60700,60700,60700,0
20240620,192900,1223237700,60700,60700,60700,60700,0
20240620,192800,1223237700,60700,60700,60700,60700,0
20240620,192700,1223237700,60700,60700,60700,60700,0
20240620,192600,1223237700,60700,60700,60700,60700,0
20240620,192500,1223237700,60700,60700,60700,60700,0
20240620,192400,1223237700,60700,60700,60700,60700,0
20240620,192300,1223237700,60700,60700,60700,60700,0
20240620,192200,1223237700,60700,60700,60700,60700,0
20240620,192100,1223237700,60700,60700,60700,60700,0
20240620,192000,1223237700,60700,60700,60700,60700,0
20240620,191900,1223237700,60700,60700,60700,60700,0
20240620,191800,1223237700,60700,60700,60700,60700,0
20240620,191700,1223237700,60700,60700,60700,60700,0
20240620,191600,1223237700,60700,60700,60700,60700,0
20240620,191500,1223237700,60700,60700,60700,60700,0
20240620,191400,1223237700,60700,60700,60700,60700,0
20240620,191300,1223237700,60700,60700,60700,60700,0
20240620,191200,1223237700,60700,60700,60700,60700,0
20240620,191100,1223237700,60700,60700,60700,60700,0
20240620,191000,1223237700,60700,60700,60700,60700,0
20240620,190900,1223237700,60700,60700,60700,60700,0
20240620,190800,1223237700,60700,60700,60700,60700,0
20240620,190700,1223237700,60700,60700,60700,60700,0
20240620,190600,1223237700,60700,60700,60700,60700,0
20240620,190500,1223237700,60700,60700,60700,60700,0
20240620,190400,1223237700,60700,60700,60700,60700,1244
20240620,190300,1223237700,60700,60700,60700,60700,0
20240620,190200,1223237700,60700,60700,60700,60700,0
20240620,190100,1223237700,60700,60700,60700,60700,0
20240620,190000,1223237700,60700,60700,60700,60700,0
20240620,185900,1223237700,60700,60700,60700,60700,0
20240620,185800,1223237700,60700,60700,60700,60700,0
20240620,185700,1223237700,60700,60700,60700,60700,0
20240620,185600,1223237700,60700,60700,60700,60700,0
20240620,185500,1223237700,60700,60700,60700,60700,0
20240620,185400,1223237700,60700,60700,60700,60700,0
20240620,185300,1223237700,60700,60700,60700,60700,0
20240620,185200,1223237700,60700,60700,60700,60700,0
20240620,185100,1223237700,60700,60700,60700,60700,0
20240620,185000,1223237700,60700,60700,60700,60700,0
20240620,184900,1223237700,60700,60700,60700,60700,0
20240620,184800,1223237700,60700,60700,60700,60700,0
20240620,184700,1223237700,60700,60700,60700,60700,0
20240620,184600,1223237700,60700,60700,60700,60700,0
20240620,184500,1223237700,60700,60700,60700,60700,0
20240620,184400,1223237700,60700,60700,60700,60700,0
20240620,184300,1223237700,60700,60700,60700,60700,0
20240620,184200,1223237700,60700,60700,60700,60700,0
20240620,184100,1223237700,60700,60700,60700,60700,0
20240620,184000,1223237700,60700,60700,60700,60700,0
20240620,183900,1223237700,60700,60700,60700,60700,0
20240620,183800,1223237700,60700,60700,60700,60700,0
20240620,183700,1223237700,60700,60700,60700,60700,0
20240620,183600,1223237700,60700,60700,60700,60700,0
20240620,183500,1223237700,60700,60700,60700,60700,0
20240620,183400,1223237700,60700,60700,60700,60700,1244
20240620,183300,1223237700,60700,60700,60700,60700,0
20240620,183200,1223237700,60700,60700,60700,60700,0
20240620,183100,1223237700,60700,60700,60700,60700,0
20240620,183000,1223237700,60700,60700,60700,60700,0
20240620,182900,1223237700,60700,60700,60700,60700,0
20240620,182800,1223237700,60700,60700,60700,60700,0
20240620,182700,1223237700,60700,60700,60700,60700,0
20240620,182600,1223237700,60700,60700,60700,60700,0
20240620,182500,1223237700,60700,60700,60700,60700,0
20240620,182400,1223237700,60700,60700,60700,60700,0
20240620,182300,1223237700,60700,60700,60700,60700,0
20240620,182200,1223237700,60700,60700,60700,60700,0
20240620,182100,1223237700,60700,60700,60700,60700,0
20240620,182000,1223237700,60700,60700,60700,60700,0
20240620,181900,1223237700,60700,60700,60700,60700,0
20240620,181800,1223237700,60700,60700,60700,60700,0
20240620,181700,1223237700,60700,60700,60700,60700,0
20240620,181600,1223237700,60700,60700,60700,60700,0
20240620,181500,1223237700,60700,60700,60700,60700,0
20240620,181400,1223237700,60700,60700,60700,60700,0
20240620,181300,1223237700,60700,60700,60700,60700,0
20240620,181200,1223237700,60700,60700,60700,60700,0
20240620,181100,1223237700,60700,60700,60700,60700,0
20240620,181000,1223237700,60700,60700,60700,60700,0
20240620,180900,1223237700,60700,60700,60700,60700,0
20240620,180800,1223237700,60700,60700,60700,60700,0
20240620,180700,1223237700,60700,60700,60700,60700,0
20240620,180600,1223237700,60700,60700,60700,60700,0
20240620,180500,1223237700,60700,60700,60700,60700,0
20240620,180400,1223237700,60700,60700,60700,60700,1244
20240620,180300,1223237700,60700,60700,60700,60700,0
20240620,180200,1223237700,60700,60700,60700,60700,0
20240620,180100,1223237700,60700,60700,60700,60700,0
20240620,180000,1223237700,60700,60700,60700,60700,0
20240620,175900,1223237700,60700,60700,60700,60700,0
20240620,175800,1223237700,60700,60700,60700,60700,0
20240620,175700,1223237700,60700,60700,60700,60700,0
20240620,175600,1223237700,60700,60700,60700,60700,0
20240620,175500,1223237700,60700,60700,60700,60700,0
20240620,175400,1223237700,60700,60700,60700,60700,0
20240620,175300,1223237700,60700,60700,60700,60700,0
20240620,175200,1223237700,60700,60700,60700,60700,0
20240620,175100,1223237700,60700,60700,60700,60700,0
20240620,175000,1223237700,60700,60700,60700,60700,0
20240620,174900,1223237700,60700,60700,60700,60700,0
20240620,174800,1223237700,60700,60700,60700,60700,0
20240620,174700,1223237700,60700,60700,60700,60700,0
20240620,174600,1223237700,60700,60700,60700,60700,0
20240620,174500,1223237700,60700,60700,60700,60700,0
20240620,174400,1223237700,60700,60700,60700,60700,0
20240620,174300,1223237700,60700,60700,60700,60700,0
20240620,174200,1223237700,60700,60700,60700,60700,0
20240620,174100,1223237700,60700,60700,60700,60700,0
20240620,174000,1223237700,60700,60700,60700,60700,0
20240620,173900,1223237700,60700,60700,60700,60700,0
20240620,173800,1223237700,60700,60700,60700,60700,0
20240620,173700,1223237700,60700,60700,60700,60700,0
20240620,173600,1223237700,60700,60700,60700,60700,0
20240620,173500,1223237700,60700,60700,60700,60700,0
20240620,173400,1223237700,60700,60700,60700,60700,1244
20240620,173300,1223237700,60700,60700,60700,60700,0
20240620,173200,1223237700,60700,60700,60700,60700,0
20240620,173100,1223237700,60700,60700,60700,60700,0
20240620,173000,1223237700,60700,60700,60700,60700,0
20240620,172900,1223237700,60700,60700,60700,60700,0
20240620,172800,1223237700,60700,60700,60700,60700,0
20240620,172700,1223237700,60700,60700,60700,60700,0
20240620,172600,1223237700,60700,60700,60700,60700,0
20240620,172500,1223237700,60700,60700,60700,60700,0
20240620,172400,1223237700,60700,60700,60700,60700,0
20240620,172300,1223237700,60700,60700,60700,60700,0
20240620,172200,1223237700,60700,60700,60700,60700,0
20240620,172100,1223237700,60700,60700,60700,60700,0
20240620,172000,1223237700,60700,60700,60700,60700,0
20240620,171900,1223237700,60700,60700,60700,60700,0
20240620,171800,1223237700,60700,60700,60700,60700,0
20240620,171700,1223237700,60700,60700,60700,60700,0
20240620,171600,1223237700,60700,60700,60700,60700,0
20240620,171500,1223237700,60700,60700,60700,60700,0
20240620,171400,1223237700,60700,60700,60700,60700,0
20240620,171300,1223237700,60700,60700,60700,60700,0
20240620,171200,1223237700,60700,60700,60700,60700,0
20240620,171100,1223237700,60700,60700,60700,60700,0
20240620,171000,1223237700,60700,60700,60700,60700,0
20240620,170900,1223237700,60700,60700,60700,60700,0
20240620,170800,1223237700,60700,60700,60700,60700,0
20240620,170700,1223237700,60700,60700,60700,60700,0
20240620,170600,1223237700,60700,60700,60700,60700,0
20240620,170500,1223237700,60700,60700,60700,60700,0
20240620,170400,1223237700,60700,60700,60700,60700,1244
20240620,170300,1223237700,60700,60700,60700,60700,0
20240620,170200,1223237700,60700,60700,60700,60700,0
20240620,170100,1223237700,60700,60700,60700,60700,0
20240620,170000,1223237700,60700,60700,60700,60700,0
20240620,165900,1223237700,60700,60700,60700,60700,0
20240620,165800,1223237700,60700,60700,60700,60700,0
20240620,165700,1223237700,60700,60700,60700,60700,0
20240620,165600,1223237700,60700,60700,60700,60700,0
20240620,165500,1223237700,60700,60700,60700,60700,0
20240620,165400,1223237700,60700,60700,60700,60700,0
20240620,165300,1223237700,60700,60700,60700,60700,0
20240620,165200,1223237700,60700,60700,60700,60700,0
20240620,165100,1223237700,60700,60700,60700,60700,0
20240620,165000,1223237700,60700,60700,60700,60700,0
20240620,164900,1223237700,60700,60700,60700,60700,0
20240620,164800,1223237700,60700,60700,60700,60700,0
20240620,164700,1223237700,60700,60700,60700,60700,0
20240620,164600,1223237700,60700,60700,60700,60700,0
20240620,164500,1223237700,60700,60700,60700,60700,0
20240620,164400,1223237700,60700,60700,60700,60700,0
20240620,164300,1223237700,60700,60700,60700,60700,0
20240620,164200,1223237700,60700,60700,60700,60700,0
20240620,164100,1223237700,60700,60700,60700,60700,0
20240620,164000,1223237700,60700,60700,60700,60700,0
20240620,163900,1223237700,60700,60700,60700,60700,0
20240620,163800,1223237700,60700,60700,60700,60700,0
20240620,163700,1223237700,60700,60700,60700,60700,0
20240620,163600,1223237700,60700,60700,60700,60700,0
20240620,163500,1223237700,60700,60700,60700,60700,0
20240620,163400,1223237700,60700,60700,60700,60700,1244
20240620,163300,1223237700,60700,60700,60700,60700,0
20240620,163200,1223237700,60700,60700,60700,60700,0
20240620,163100,1223237700,60700,60700,60700,60700,0
20240620,163000,1223237700,60700,60700,60700,60700,0
20240620,162900,1223237700,60700,60700,60700,60700,0
20240620,162800,1223237700,60700,60700,60700,60700,0
20240620,162700,1223237700,60700,60700,60700,60700,0
20240620,162600,1223237700,60700,60700,60700,60700,0
20240620,162500,1223237700,60700,60700,60700,60700,0
20240620,162400,1223237700,60700,60700,60700,60700,0
20240620,162300,1223237700,60700,60700,60700,60700,0
20240620,162200,1223237700,60700,60700,60700,60700,0
20240620,162100,1223237700,60700,60700,60700,60700,0
20240620,162000,1223237700,60700,60700,60700,60700,0
20240620,161900,1223237700,60700,60700,60700,60700,0
20240620,161800,1223237700,60700,60700,60700,60700,0
20240620,161700,1223237700,60700,60700,60700,60700,0
20240620,161600,1223237700,60700,60700,60700,60700,0
20240620,161500,1223237700,60700,60700,60700,60700,0
20240620,161400,1223237700,60700,60700,60700,60700,0
20240620,161300,1223237700,60700,60700,60700,60700,0
20240620,161200,1223237700,60700,60700,60700,60700,0
20240620,161100,1223237700,60700,60700,60700,60700,0
20240620,161000,1223237700,60700,60700,60700,60700,0
20240620,160900,1223237700,60700,60700,60700,60700,0
20240620,160800,1223237700,60700,60700,60700,60700,0
20240620,160700,1223237700,60700,60700,60700,60700,0
20240620,160600,1223237700,60700,60700,60700,60700,0
20240620,160500,1223237700,60700,60700,60700,60700,0
20240620,160400,1223237700,60700,60700,60700,60700,1244
20240620,160300,1223237700,60700,60700,60700,60700,0
20240620,160200,1223237700,60700,60700,60700,60700,0
20240620,160100,1223237700,60700,60700,60700,60700,0
20240620,160000,1223237700,60700,60700,60700,60700,0
20240620,155900,1223237700,60700,60700,60700,60700,0
20240620,155800,1223237700,60700,60700,60700,60700,0
20240620,155700,1223237700,60700,60700,60700,60700,0
20240620,155600,1223237700,60700,60700,60700,60700,0
20240620,155500,1223237700,60700,60700,60700,60700,0
20240620,155400,1223237700,60700,60700,60700,60700,0
20240620,155300,1223237700,60700,60700,60700,60700,0
20240620,155200,1223237700,60700,60700,60700,60700,0
20240620,155100,1223237700,60700,60700,60700,60700,0
20240620,155000,1223237700,60700,60700,60700,60700,0
20240620,154900,1223237700,60700,60700,60700,60700,0
20240620,154800,1223237700,60700,60700,60700,60700,0
20240620,154700,1223237700,60700,60700,60700,60700,0
20240620,154600,1223237700,60700,60700,60700,60700,0
20240620,154500,1223237700,60700,60700,60700,60700,0
20240620,154400,1223237700,60700,60700,60700,60700,0
20240620,154300,1223237700,60700,60700,60700,60700,0
20240620,154200,1223237700,60700,60700,60700,60700,0
20240620,154100,1223237700,60700,60700,60700,60700,0
20240620,154000,1223237700,60700,60700,60700,60700,0
20240620,153900,1223237700,60700,60700,60700,60700,0
20240620,153800,1223237700,60700,60700,60700,60700,0
20240620,153700,1223237700,60700,60700,60700,60700,0
20240620,153600,1223237700,60700,60700,60700,60700,0
20240620,153500,1223237700,60700,60700,60700,60700,0
20240620,153400,1223237700,60700,60700,60700,60700,1244
20240620,153300,1223237700,60700,60700,60700,60700,0
20240620,153200,1223237700,60700,60700,60700,60700,0
20240620,153100,1223237700,60700,60700,60700,60700,0
20240620,153000,1223237700,60700,60700,60700,60700,1244
20240620,152900,1147726900,61100,61100,61100,61100,0
20240620,152800,1147726900,61100,61100,61100,61100,0
20240620,152700,1147726900,61100,61100,61100,61100,0
20240620,152600,1147726900,61100,61100,61100,61100,0
20240620,152500,1147726900,61100,61100,61100,61100,0
20240620,152400,1147726900,61100,61100,61100,61100,0
20240620,152300,1147726900,61100,61100,61100,61100,0
20240620,152200,1147726900,61100,61100,61100,61100,0
20240620,152100,1147726900,61100,61100,61100,61100,0
20240620,152000,1147726900,61100,61100,61100,61100,0
20240620,151900,1147726900,61100,61000,61100,61000,271
20240620,151800,1131169100,61000,61100,61100,61000,53
20240620,151700,1127932100,61100,61000,61100,61000,132
20240620,151600,1119868100,61100,61000,61100,61000,52
20240620,151500,1116692700,61100,61000,61100,61000,93
20240620,151400,1111010500,61000,61000,61000,61000,24
20240620,151300,1109546500,61000,61100,61100,61000,95
20240620,151200,1103743400,61100,61100,61100,61100,168
20240620,151100,1093478600,61000,61100,61100,61000,16
20240620,151000,1092502500,61000,61000,61000,61000,21
20240620,150900,1091221500,61000,61000,61000,61000,13
20240620,150800,1090428500,61000,61000,61000,61000,57
20240620,150700,1086951500,61000,61000,61100,61000,104
20240620,150600,1080605500,60900,60900,60900,60900,13
20240620,150500,1079813800,61000,61000,61000,61000,1
20240620,150400,1079752800,60900,60900,60900,60900,27
20240620,150300,1078108500,60900,60900,60900,60900,50
20240620,150200,1075063500,60900,61000,61000,60900,16
20240620,150100,1074088900,61000,61000,61000,61000,1
20240620,150000,1074027900,60900,61000,61000,60900,146
20240620,145900,1065123400,61000,61000,61000,61000,63
20240620,145800,1061280400,61000,61000,61000,61000,15
20240620,145700,1060365400,61000,61000,61000,61000,0
20240620,145600,1060365400,61000,61000,61000,61000,13
20240620,145500,1059572400,61000,60900,61000,60900,41
20240620,145400,1057073000,60900,60900,60900,60900,0
20240620,145300,1057073000,60900,61100,61100,60900,87
20240620,145200,1051767400,61000,61000,61000,60800,55
20240620,145100,1048415000,60800,61000,61000,60800,392
20240620,145000,1024512800,61100,61100,61100,61100,1
20240620,144900,1024451700,61100,61100,61100,61100,2
20240620,144800,1024329500,61000,61000,61000,61000,28
20240620,144700,1022621500,61000,61000,61000,61000,70
20240620,144600,1018351500,61100,61100,61100,61100,0
20240620,144500,1018351500,61100,61100,61100,61100,0
20240620,144400,1018351500,61100,61100,61100,61100,1
20240620,144300,1018290400,61100,61000,61100,61000,182
20240620,144200,1007184900,61000,61000,61000,61000,2
20240620,144100,1007062900,61000,61000,61000,61000,0
20240620,144000,1007062900,61000,60800,61100,60800,1234
20240620,143900,931812400,60800,60800,60800,60700,834
20240620,143800,881160000,60800,60800,60800,60800,0
20240620,143700,881160000,60800,60800,60800,60800,0
20240620,143600,881160000,60800,60800,60800,60800,0
20240620,143500,881160000,60800,60800,60800,60800,8
20240620,143400,880673600,60800,60800,60800,60800,0
20240620,143300,880673600,60800,60800,60800,60800,0
20240620,143200,880673600,60800,60800,60800,60800,1
20240620,143100,880612800,60900,60900,60900,60900,0
20240620,143000,880612800,60900,60900,60900,60900,90
20240620,142900,875131800,60900,60900,60900,60900,10
20240620,142800,874522800,60900,60900,60900,60900,20
20240620,142700,873304800,60900,60900,60900,60900,11
20240620,142600,872634900,60900,60900,60900,60900,0
20240620,142500,872634900,60900,60900,60900,60900,0
20240620,142400,872634900,60900,61000,61000,60900,8
20240620,142300,872147300,60900,60900,60900,60900,37
20240620,142200,869894000,60900,60900,60900,60900,6
20240620,142100,869528600,60900,60900,60900,60900,0
20240620,142000,869528600,60900,60800,60900,60800,60
20240620,141900,865880400,61000,61000,61000,61000,0
20240620,141800,865880400,61000,61000,61000,61000,35
20240620,141700,863745400,61000,61000,61000,61000,5
20240620,141600,863440400,61000,61000,61000,61000,0
20240620,141500,863440400,61000,61000,61000,61000,1
20240620,141400,863379400,60900,60900,60900,60900,0
20240620,141300,863379400,60900,60900,60900,60900,7
20240620,141200,862953100,61000,61000,61000,61000,0
20240620,141100,862953100,61000,61000,61000,61000,0
20240620,141000,862953100,61000,61000,61000,61000,0
20240620,140900,862953100,61000,61000,61000,61000,0
20240620,140800,862953100,61000,60900,61000,60900,2
20240620,140700,862831200,60700,60700,60700,60700,0
20240620,140600,862831200,60700,60700,60700,60700,1
20240620,140500,862770500,61000,61000,61000,61000,1
20240620,140400,862709500,61000,61000,61000,61000,0
20240620,140300,862709500,61000,61000,61000,61000,0
20240620,140200,862709500,61000,61000,61000,61000,0
20240620,140100,862709500,61000,61000,61000,61000,11
20240620,140000,862038500,61000,61000,61000,61000,29
20240620,135900,860269500,60700,60700,60700,60700,2
20240620,135800,860148100,60700,60700,60700,60700,0
20240620,135700,860148100,60700,60700,60700,60700,0
20240620,135600,860148100,60700,60700,60700,60700,403
20240620,135500,835686000,60700,60700,60700,60700,399
20240620,135400,811466700,60800,60800,60800,60800,0
20240620,135300,811466700,60800,60800,60800,60800,2
20240620,135200,811345100,60800,60800,60800,60800,0
20240620,135100,811345100,60800,60800,60800,60800,1
20240620,135000,811284300,60800,60800,60800,60800,0
20240620,134900,811284300,60800,60800,60800,60800,9
20240620,134800,810737100,61000,61000,61000,61000,5
20240620,134700,810432100,60700,60700,60700,60700,0
20240620,134600,810432100,60700,60700,60700,60700,0
20240620,134500,810432100,60700,60800,60800,60700,52
20240620,134400,807275400,60700,60700,60700,60700,0
20240620,134300,807275400,60700,60700,60700,60700,0
20240620,134200,807275400,60700,60800,60800,60700,100
20240620,134100,801204400,60800,60900,60900,60800,5
20240620,134000,800900200,60900,60900,60900,60900,0
20240620,133900,800900200,60900,60900,60900,60900,40
20240620,133800,798464200,60900,60900,60900,60900,0
20240620,133700,798464200,60900,60900,60900,60900,0
20240620,133600,798464200,60900,60900,60900,60900,0
20240620,133500,798464200,60900,60900,60900,60900,0
20240620,133400,798464200,60900,60900,60900,60900,1
20240620,133300,798403300,61000,61000,61000,61000,1
20240620,133200,798342300,61000,61000,61000,61000,4
20240620,133100,798098300,61100,61100,61100,61100,0
20240620,133000,798098300,61100,61100,61100,61100,81
20240620,132900,793149200,61100,61100,61100,61100,1
20240620,132800,793088100,61100,61100,61100,61100,0
20240620,132700,793088100,61100,61100,61100,61100,0
20240620,132600,793088100,61100,61100,61100,61100,0
20240620,132500,793088100,61100,61100,61100,61100,0
20240620,132400,793088100,61100,61100,61100,61100,0
20240620,132300,793088100,61100,61100,61100,61100,1
20240620,132200,793027000,61100,61100,61100,61100,0
20240620,132100,793027000,61100,61100,61100,61100,0
20240620,132000,793027000,61100,61100,61100,61100,0
20240620,131900,793027000,61100,61100,61100,61100,0
20240620,131800,793027000,61100,61100,61100,61100,0
20240620,131700,793027000,61100,61100,61100,61100,2
20240620,131600,792904800,60800,60800,60800,60800,120
20240620,131500,785608800,60800,60900,60900,60800,159
20240620,131400,775929500,61000,61000,61000,61000,0
20240620,131300,775929500,61000,61000,61000,61000,25
20240620,131200,774404500,61000,61000,61000,61000,10
20240620,131100,773794500,61000,61000,61000,61000,0
20240620,131000,773794500,61000,61000,61000,61000,62
20240620,130900,770012500,61000,61000,61000,61000,0
20240620,130800,770012500,61000,61000,61000,61000,0
20240620,130700,770012500,61000,61000,61000,61000,0
20240620,130600,770012500,61000,61000,61000,61000,0
20240620,130500,770012500,61000,61000,61000,61000,0
20240620,130400,770012500,61000,61000,61000,61000,0
20240620,130300,770012500,61000,61000,61000,61000,0
20240620,130200,770012500,61000,61000,61000,61000,0
20240620,130100,770012500,61000,61000,61000,61000,0
20240620,130000,770012500,61000,61000,61000,61000,3
20240620,125900,769829500,61100,61100,61100,61100,0
20240620,125800,769829500,61100,61100,61100,61100,12
20240620,125700,769096300,61200,61100,61200,61100,2
20240620,125600,768974000,61100,61100,61100,61100,0
20240620,125500,768974000,61100,61100,61100,61100,1
20240620,125400,768912900,61100,61100,61100,61100,0
20240620,125300,768912900,61100,61100,61100,61100,1
20240620,125200,768851800,61100,61100,61100,61100,0
20240620,125100,768851800,61100,61100,61100,61100,0
20240620,125000,768851800,61100,61100,61100,61100,0
20240620,124900,768851800,61100,61100,61100,61100,0
20240620,124800,768851800,61100,61100,61100,61100,0
20240620,124700,768851800,61100,61100,61100,61100,0
20240620,124600,768851800,61100,61100,61100,61100,1
20240620,124500,768790700,61100,61100,61100,61100,8
20240620,124400,768301900,61100,61100,61100,61100,0
20240620,124300,768301900,61100,61100,61100,61100,4
20240620,124200,768057500,61100,61100,61100,61100,0
20240620,124100,768057500,61100,61100,61100,61100,0
20240620,124000,768057500,61100,61100,61100,61100,20
20240620,123900,766835500,61200,61200,61200,61200,0
20240620,123800,766835500,61200,61200,61200,61200,0
20240620,123700,766835500,61200,61100,61200,61100,110
20240620,123600,760108000,61100,61100,61100,61100,0
20240620,123500,760108000,61100,61100,61100,61100,7
20240620,123400,759680300,61000,61000,61000,61000,0
20240620,123300,759680300,61000,61000,61000,61000,10
20240620,123200,759070300,61000,61000,61000,61000,42
20240620,123100,756508300,61100,61100,61100,61100,0
20240620,123000,756508300,61100,61100,61100,61100,30
20240620,122900,754675300,61100,61100,61100,61100,0
20240620,122800,754675300,61100,61100,61100,61100,5
20240620,122700,754369800,61200,61200,61200,61200,0
20240620,122600,754369800,61200,61200,61200,61200,0
20240620,122500,754369800,61200,61200,61200,61200,0
20240620,122400,754369800,61200,61200,61200,61200,0
20240620,122300,754369800,61200,61200,61200,61200,1
20240620,122200,754308600,61100,61100,61100,61100,0
20240620,122100,754308600,61100,61200,61200,61100,23
20240620,122000,752902400,61000,61000,61000,61000,0
20240620,121900,752902400,61000,61000,61000,61000,0
20240620,121800,752902400,61000,61000,61000,61000,5
20240620,121700,752597400,61100,61100,61100,61100,14
20240620,121600,751742000,61100,61100,61100,61100,0
20240620,121500,751742000,61100,61100,61100,61100,0
20240620,121400,751742000,61100,61100,61100,61100,114
20240620,121300,744776600,61100,61100,61100,61100,0
20240620,121200,744776600,61100,61100,61100,61100,0
20240620,121100,744776600,61100,61100,61100,61100,5
20240620,121000,744471100,61100,61100,61100,61100,0
20240620,120900,744471100,61100,61100,61100,61100,25
20240620,120800,742943600,61200,61200,61200,61200,0
20240620,120700,742943600,61200,61200,61200,61200,0
20240620,120600,742943600,61200,61200,61200,61200,0
20240620,120500,742943600,61200,61200,61200,61200,16
20240620,120400,741964400,61200,61200,61200,61200,2
20240620,120300,741842000,61100,61100,61100,61100,0
20240620,120200,741842000,61100,61100,61100,61100,0
20240620,120100,741842000,61100,61100,61100,61100,7
20240620,120000,741414300,61200,61200,61200,61200,1
20240620,115900,741353100,60900,61000,61000,60900,30
20240620,115800,739525100,61200,61200,61200,61200,0
20240620,115700,739525100,61200,61200,61200,61200,0
20240620,115600,739525100,61200,61200,61200,61200,1
20240620,115500,739463900,61100,61100,61100,61100,80
20240620,115400,734575900,61000,61000,61000,61000,0
20240620,115300,734575900,61000,61000,61000,61000,9
20240620,115200,734026900,61000,61000,61000,61000,7
20240620,115100,733599900,61100,61100,61100,61100,0
20240620,115000,733599900,61100,61100,61100,61100,0
20240620,114900,733599900,61100,61100,61100,61100,0
20240620,114800,733599900,61100,61100,61100,61100,0
20240620,114700,733599900,61100,61100,61100,61100,0
20240620,114600,733599900,61100,61100,61100,61100,0
20240620,114500,733599900,61100,61100,61100,61100,0
20240620,114400,733599900,61100,61100,61100,61100,0
20240620,114300,733599900,61100,61100,61100,61100,0
20240620,114200,733599900,61100,61100,61100,61100,1
20240620,114100,733538800,61000,61000,61000,61000,32
20240620,114000,731586800,60900,60900,60900,60900,1
20240620,113900,731525900,61000,61000,61000,61000,4
20240620,113800,731281900,61000,61000,61000,61000,0
20240620,113700,731281900,61000,61000,61000,61000,32
20240620,113600,729329900,61200,61200,61200,61200,0
20240620,113500,729329900,61200,61100,61200,61100,38
20240620,113400,727007800,60800,60800,60800,60800,0
20240620,113300,727007800,60800,60900,60900,60800,67
20240620,113200,722930700,60800,60800,60800,60800,1
20240620,113100,722869900,60900,60900,60900,60900,78
20240620,113000,718119700,60900,60900,60900,60900,9
20240620,112900,717571600,60900,60900,60900,60900,3
20240620,112800,717388900,61000,61100,61100,61000,69
20240620,112700,713179600,61100,61100,61100,61100,0
20240620,112600,713179600,61100,61100,61100,61100,0
20240620,112500,713179600,61100,61100,61100,61100,2
20240620,112400,713057400,61100,61100,61100,61100,1
20240620,112300,712996300,61100,61100,61100,61100,0
20240620,112200,712996300,61100,61000,61100,61000,10
20240620,112100,712386100,61100,61100,61100,61100,29
20240620,112000,710614200,61100,61100,61100,61100,0
20240620,111900,710614200,61100,61100,61100,61100,0
20240620,111800,710614200,61100,61100,61100,61100,3
20240620,111700,710430900,61100,61100,61100,61100,0
20240620,111600,710430900,61100,61100,61100,61000,31
20240620,111500,708538800,61100,61100,61200,61100,33
20240620,111400,706522000,61000,61000,61000,61000,0
20240620,111300,706522000,61000,61000,61000,61000,45
20240620,111200,703777000,61000,61000,61000,61000,8
20240620,111100,703289000,61100,61100,61100,61100,39
20240620,111000,700906100,61100,61100,61100,61100,0
20240620,110900,700906100,61100,61100,61100,61100,0
20240620,110800,700906100,61100,61100,61100,61100,1
20240620,110700,700845000,61000,61000,61000,61000,0
20240620,110600,700845000,61000,61000,61000,61000,0
20240620,110500,700845000,61000,61000,61000,61000,18
20240620,110400,699747000,61100,61100,61100,61100,0
20240620,110300,699747000,61100,61000,61100,61000,8
20240620,110200,699258700,61000,61000,61000,61000,5
20240620,110100,698953700,61000,61000,61000,61000,18
20240620,110000,697855700,61000,61000,61000,61000,104
20240620,105900,691511700,61000,61000,61000,61000,0
20240620,105800,691511700,61000,61000,61000,61000,0
20240620,105700,691511700,61000,61000,61000,61000,109
20240620,105600,684862700,61000,61000,61000,61000,10
20240620,105500,684252700,61100,61100,61100,61100,111
20240620,105400,677470600,61200,61200,61200,61200,0
20240620,105300,677470600,61200,61200,61200,61200,0
20240620,105200,677470600,61200,61100,61200,61100,22
20240620,105100,676126200,61200,61200,61200,61200,0
20240620,105000,676126200,61200,61200,61200,61200,1
20240620,104900,676065000,61200,61200,61200,61200,0
20240620,104800,676065000,61200,61100,61200,61100,22
20240620,104700,674720600,61100,61100,61100,61100,0
20240620,104600,674720600,61100,61100,61100,61100,1
20240620,104500,674659500,61200,61200,61200,61200,0
20240620,104400,674659500,61200,61200,61200,61200,0
20240620,104300,674659500,61200,61200,61200,61200,0
20240620,104200,674659500,61200,61200,61200,61200,0
20240620,104100,674659500,61200,61200,61200,61200,0
20240620,104000,674659500,61200,61200,61200,61200,10
20240620,103900,674047500,61200,61200,61200,61200,0
20240620,103800,674047500,61200,61200,61200,61200,0
20240620,103700,674047500,61200,61200,61200,61200,1
20240620,103600,673986300,61200,61200,61200,61200,1
20240620,103500,673925100,61200,61200,61200,61200,20
20240620,103400,672701100,61200,61200,61200,61200,0
20240620,103300,672701100,61200,61200,61200,61200,0
20240620,103200,672701100,61200,61200,61200,61200,0
20240620,103100,672701100,61200,61200,61200,61200,0
20240620,103000,672701100,61200,61200,61200,61200,62
20240620,102900,668906700,61200,61200,61200,61200,40
20240620,102800,666458700,61200,61200,61200,61200,10
20240620,102700,665846700,61300,61300,61300,61300,214
20240620,102600,652728500,61200,61200,61200,61200,50
20240620,102500,649668500,61200,61300,61300,61200,11
20240620,102400,648995200,61400,61400,61400,61400,0
20240620,102300,648995200,61400,61400,61400,61400,1
20240620,102200,648933800,61500,61500,61500,61500,0
20240620,102100,648933800,61500,61300,61500,61300,116
20240620,102000,641811700,61500,61500,61500,61500,0
20240620,101900,641811700,61500,61500,61500,61300,8
20240620,101800,641320100,61300,61500,61500,61300,32
20240620,101700,639354200,61500,61500,61600,61500,96
20240620,101600,633442000,61600,61600,61600,61600,0
20240620,101500,633442000,61600,61300,61600,61300,135
20240620,101400,625146700,61300,61400,61400,61300,34
20240620,101300,623062400,61400,61500,61500,61400,15
20240620,101200,622140400,61500,61300,61500,61200,16
20240620,101100,621158800,61500,61500,61500,61500,1
20240620,101000,621097300,61500,61500,61500,61500,41
20240620,100900,618575800,61500,61500,61500,61500,4
20240620,100800,618329800,61500,61500,61500,61500,0
20240620,100700,618329800,61500,61500,61500,61500,4
20240620,100600,618083800,61500,61500,61500,61500,0
20240620,100500,618083800,61500,61400,61500,61300,37
20240620,100400,615811800,61400,61400,61400,61400,62
20240620,100300,612005000,61400,61300,61400,61300,184
20240620,100200,600714300,61400,61600,61700,61400,353
20240620,100100,578945700,61700,61700,61700,61500,138
20240620,100000,570435300,61700,61700,61800,61700,125
20240620,095900,562721900,61700,61500,61700,61400,713
20240620,095800,518747100,61500,61600,61600,61500,95
20240620,095700,512903600,61600,61600,61600,61500,67
20240620,095600,508776600,61600,61400,61700,61400,773
20240620,095500,461234100,61400,61400,61400,61400,172
20240620,095400,450673300,61400,61300,61400,61300,35
20240620,095300,448527000,61300,61200,61300,61200,851
20240620,095200,396395100,61100,61000,61100,61000,583
20240620,095100,360782400,61000,61100,61100,61000,11
20240620,095000,360110400,61000,61000,61000,61000,182
20240620,094900,349008400,61000,61000,61000,61000,56
20240620,094800,345592400,61000,61000,61000,61000,13
20240620,094700,344799400,61000,61000,61000,60900,72
20240620,094600,340413400,61000,60900,61000,60900,17
20240620,094500,339378000,60900,60900,61000,60900,111
20240620,094400,332615400,61000,60900,61000,60900,351
20240620,094300,311239200,60800,60800,60800,60800,62
20240620,094200,307469600,60800,60800,60800,60800,61
20240620,094100,303760800,60600,60600,60600,60600,1
20240620,094000,303700200,60700,60700,60700,60700,80
20240620,093900,298844200,60700,60800,60800,60700,41
20240620,093800,296355400,60800,60800,60800,60800,12
20240620,093700,295625800,60800,60800,60800,60800,13
20240620,093600,294835400,60800,60800,60800,60800,45
20240620,093500,292099400,60800,60700,60800,60700,343
20240620,093400,271246600,60700,60700,60700,60700,36
20240620,093300,269061400,60700,60700,60700,60700,0
20240620,093200,269061400,60700,60700,60700,60700,320
20240620,093100,249637400,60700,60700,60700,60700,6
20240620,093000,249273200,60700,60600,60700,60600,6
20240620,092900,248909500,60800,60800,60800,60800,11
20240620,092800,248240700,60800,60800,60800,60800,0
20240620,092700,248240700,60800,60800,60800,60600,27
20240620,092600,246599300,60800,60800,60800,60800,3
20240620,092500,246416900,60800,60800,60800,60800,0
20240620,092400,246416900,60800,60800,60800,60800,2
20240620,092300,246295300,60800,60800,60800,60800,30
20240620,092200,244471300,60800,60600,60800,60500,192
20240620,092100,232847300,60700,60800,60800,60700,27
20240620,092000,231207300,60800,60700,60800,60700,118
20240620,091900,224035900,60800,60800,60800,60800,93
20240620,091800,218381500,60800,60800,60800,60800,0
20240620,091700,218381500,60800,60800,60800,60800,35
20240620,091600,216253500,60800,60800,60800,60500,286
20240620,091500,198917600,60800,60800,60800,60800,36
20240620,091400,196728800,60900,60900,60900,60900,20
20240620,091300,195510800,60800,60800,60900,60800,159
20240620,091200,185833300,60800,60800,60800,60800,19
20240620,091100,184678100,60800,60800,60900,60800,99
20240620,091000,178653300,60800,60600,60900,60600,1014
20240620,090900,117031800,60600,60500,60600,60500,73
20240620,090800,112610500,60500,60500,60600,60500,30
20240620,090700,110794500,60500,60500,60500,60400,424
20240620,090600,85169500,60500,60700,60800,60500,225
20240620,090500,71512300,60700,60400,60700,60300,26
20240620,090400,69941800,60400,60700,60700,60400,15
20240620,090300,69035500,60600,60600,60600,60600,1
20240620,090200,68974900,60300,60400,60400,60300,58
20240620,090100,65477400,60400,60400,60400,60400,541
20240620,090000,32801000,60400,60400,60800,60400,543