KissMeData/053800/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,193600,1095517400,61000,61000,61000,61000,608
20240624,193500,1095517400,61000,61000,61000,61000,0
20240624,193400,1095517400,61000,61000,61000,61000,0
20240624,193300,1095517400,61000,61000,61000,61000,0
20240624,193200,1095517400,61000,61000,61000,61000,0
20240624,193100,1095517400,61000,61000,61000,61000,0
20240624,193000,1095517400,61000,61000,61000,61000,0
20240624,192900,1095517400,61000,61000,61000,61000,0
20240624,192800,1095517400,61000,61000,61000,61000,0
20240624,192700,1095517400,61000,61000,61000,61000,0
20240624,192600,1095517400,61000,61000,61000,61000,0
20240624,192500,1095517400,61000,61000,61000,61000,0
20240624,192400,1095517400,61000,61000,61000,61000,0
20240624,192300,1095517400,61000,61000,61000,61000,0
20240624,192200,1095517400,61000,61000,61000,61000,0
20240624,192100,1095517400,61000,61000,61000,61000,0
20240624,192000,1095517400,61000,61000,61000,61000,0
20240624,191900,1095517400,61000,61000,61000,61000,0
20240624,191800,1095517400,61000,61000,61000,61000,0
20240624,191700,1095517400,61000,61000,61000,61000,0
20240624,191600,1095517400,61000,61000,61000,61000,0
20240624,191500,1095517400,61000,61000,61000,61000,0
20240624,191400,1095517400,61000,61000,61000,61000,0
20240624,191300,1095517400,61000,61000,61000,61000,0
20240624,191200,1095517400,61000,61000,61000,61000,0
20240624,191100,1095517400,61000,61000,61000,61000,0
20240624,191000,1095517400,61000,61000,61000,61000,0
20240624,190900,1095517400,61000,61000,61000,61000,0
20240624,190800,1095517400,61000,61000,61000,61000,0
20240624,190700,1095517400,61000,61000,61000,61000,0
20240624,190600,1095517400,61000,61000,61000,61000,608
20240624,190500,1095517400,61000,61000,61000,61000,0
20240624,190400,1095517400,61000,61000,61000,61000,0
20240624,190300,1095517400,61000,61000,61000,61000,0
20240624,190200,1095517400,61000,61000,61000,61000,0
20240624,190100,1095517400,61000,61000,61000,61000,0
20240624,190000,1095517400,61000,61000,61000,61000,0
20240624,185900,1095517400,61000,61000,61000,61000,0
20240624,185800,1095517400,61000,61000,61000,61000,0
20240624,185700,1095517400,61000,61000,61000,61000,0
20240624,185600,1095517400,61000,61000,61000,61000,0
20240624,185500,1095517400,61000,61000,61000,61000,0
20240624,185400,1095517400,61000,61000,61000,61000,0
20240624,185300,1095517400,61000,61000,61000,61000,0
20240624,185200,1095517400,61000,61000,61000,61000,0
20240624,185100,1095517400,61000,61000,61000,61000,0
20240624,185000,1095517400,61000,61000,61000,61000,0
20240624,184900,1095517400,61000,61000,61000,61000,0
20240624,184800,1095517400,61000,61000,61000,61000,0
20240624,184700,1095517400,61000,61000,61000,61000,0
20240624,184600,1095517400,61000,61000,61000,61000,0
20240624,184500,1095517400,61000,61000,61000,61000,0
20240624,184400,1095517400,61000,61000,61000,61000,0
20240624,184300,1095517400,61000,61000,61000,61000,0
20240624,184200,1095517400,61000,61000,61000,61000,0
20240624,184100,1095517400,61000,61000,61000,61000,0
20240624,184000,1095517400,61000,61000,61000,61000,0
20240624,183900,1095517400,61000,61000,61000,61000,0
20240624,183800,1095517400,61000,61000,61000,61000,0
20240624,183700,1095517400,61000,61000,61000,61000,0
20240624,183600,1095517400,61000,61000,61000,61000,608
20240624,183500,1095517400,61000,61000,61000,61000,0
20240624,183400,1095517400,61000,61000,61000,61000,0
20240624,183300,1095517400,61000,61000,61000,61000,0
20240624,183200,1095517400,61000,61000,61000,61000,0
20240624,183100,1095517400,61000,61000,61000,61000,0
20240624,183000,1095517400,61000,61000,61000,61000,0
20240624,182900,1095517400,61000,61000,61000,61000,0
20240624,182800,1095517400,61000,61000,61000,61000,0
20240624,182700,1095517400,61000,61000,61000,61000,0
20240624,182600,1095517400,61000,61000,61000,61000,0
20240624,182500,1095517400,61000,61000,61000,61000,0
20240624,182400,1095517400,61000,61000,61000,61000,0
20240624,182300,1095517400,61000,61000,61000,61000,0
20240624,182200,1095517400,61000,61000,61000,61000,0
20240624,182100,1095517400,61000,61000,61000,61000,0
20240624,182000,1095517400,61000,61000,61000,61000,0
20240624,181900,1095517400,61000,61000,61000,61000,0
20240624,181800,1095517400,61000,61000,61000,61000,0
20240624,181700,1095517400,61000,61000,61000,61000,0
20240624,181600,1095517400,61000,61000,61000,61000,0
20240624,181500,1095517400,61000,61000,61000,61000,0
20240624,181400,1095517400,61000,61000,61000,61000,0
20240624,181300,1095517400,61000,61000,61000,61000,0
20240624,181200,1095517400,61000,61000,61000,61000,0
20240624,181100,1095517400,61000,61000,61000,61000,0
20240624,181000,1095517400,61000,61000,61000,61000,0
20240624,180900,1095517400,61000,61000,61000,61000,0
20240624,180800,1095517400,61000,61000,61000,61000,0
20240624,180700,1095517400,61000,61000,61000,61000,0
20240624,180600,1095517400,61000,61000,61000,61000,608
20240624,180500,1095517400,61000,61000,61000,61000,0
20240624,180400,1095517400,61000,61000,61000,61000,0
20240624,180300,1095517400,61000,61000,61000,61000,0
20240624,180200,1095517400,61000,61000,61000,61000,0
20240624,180100,1095517400,61000,61000,61000,61000,0
20240624,180000,1095517400,61000,61000,61000,61000,0
20240624,175900,1095517400,61000,61000,61000,61000,0
20240624,175800,1095517400,61000,61000,61000,61000,0
20240624,175700,1095517400,61000,61000,61000,61000,0
20240624,175600,1095517400,61000,61000,61000,61000,0
20240624,175500,1095517400,61000,61000,61000,61000,0
20240624,175400,1095517400,61000,61000,61000,61000,0
20240624,175300,1095517400,61000,61000,61000,61000,0
20240624,175200,1095517400,61000,61000,61000,61000,0
20240624,175100,1095517400,61000,61000,61000,61000,0
20240624,175000,1095517400,61000,61000,61000,61000,0
20240624,174900,1095517400,61000,61000,61000,61000,0
20240624,174800,1095517400,61000,61000,61000,61000,0
20240624,174700,1095517400,61000,61000,61000,61000,0
20240624,174600,1095517400,61000,61000,61000,61000,0
20240624,174500,1095517400,61000,61000,61000,61000,0
20240624,174400,1095517400,61000,61000,61000,61000,0
20240624,174300,1095517400,61000,61000,61000,61000,0
20240624,174200,1095517400,61000,61000,61000,61000,0
20240624,174100,1095517400,61000,61000,61000,61000,0
20240624,174000,1095517400,61000,61000,61000,61000,0
20240624,173900,1095517400,61000,61000,61000,61000,0
20240624,173800,1095517400,61000,61000,61000,61000,0
20240624,173700,1095517400,61000,61000,61000,61000,0
20240624,173600,1095517400,61000,61000,61000,61000,608
20240624,173500,1095517400,61000,61000,61000,61000,0
20240624,173400,1095517400,61000,61000,61000,61000,0
20240624,173300,1095517400,61000,61000,61000,61000,0
20240624,173200,1095517400,61000,61000,61000,61000,0
20240624,173100,1095517400,61000,61000,61000,61000,0
20240624,173000,1095517400,61000,61000,61000,61000,0
20240624,172900,1095517400,61000,61000,61000,61000,0
20240624,172800,1095517400,61000,61000,61000,61000,0
20240624,172700,1095517400,61000,61000,61000,61000,0
20240624,172600,1095517400,61000,61000,61000,61000,0
20240624,172500,1095517400,61000,61000,61000,61000,0
20240624,172400,1095517400,61000,61000,61000,61000,0
20240624,172300,1095517400,61000,61000,61000,61000,0
20240624,172200,1095517400,61000,61000,61000,61000,0
20240624,172100,1095517400,61000,61000,61000,61000,0
20240624,172000,1095517400,61000,61000,61000,61000,0
20240624,171900,1095517400,61000,61000,61000,61000,0
20240624,171800,1095517400,61000,61000,61000,61000,0
20240624,171700,1095517400,61000,61000,61000,61000,0
20240624,171600,1095517400,61000,61000,61000,61000,0
20240624,171500,1095517400,61000,61000,61000,61000,0
20240624,171400,1095517400,61000,61000,61000,61000,0
20240624,171300,1095517400,61000,61000,61000,61000,0
20240624,171200,1095517400,61000,61000,61000,61000,0
20240624,171100,1095517400,61000,61000,61000,61000,0
20240624,171000,1095517400,61000,61000,61000,61000,0
20240624,170900,1095517400,61000,61000,61000,61000,0
20240624,170800,1095517400,61000,61000,61000,61000,0
20240624,170700,1095517400,61000,61000,61000,61000,0
20240624,170600,1095517400,61000,61000,61000,61000,608
20240624,170500,1095517400,61000,61000,61000,61000,0
20240624,170400,1095517400,61000,61000,61000,61000,0
20240624,170300,1095517400,61000,61000,61000,61000,0
20240624,170200,1095517400,61000,61000,61000,61000,0
20240624,170100,1095517400,61000,61000,61000,61000,0
20240624,170000,1095517400,61000,61000,61000,61000,0
20240624,165900,1095517400,61000,61000,61000,61000,0
20240624,165800,1095517400,61000,61000,61000,61000,0
20240624,165700,1095517400,61000,61000,61000,61000,0
20240624,165600,1095517400,61000,61000,61000,61000,0
20240624,165500,1095517400,61000,61000,61000,61000,0
20240624,165400,1095517400,61000,61000,61000,61000,0
20240624,165300,1095517400,61000,61000,61000,61000,0
20240624,165200,1095517400,61000,61000,61000,61000,0
20240624,165100,1095517400,61000,61000,61000,61000,0
20240624,165000,1095517400,61000,61000,61000,61000,0
20240624,164900,1095517400,61000,61000,61000,61000,0
20240624,164800,1095517400,61000,61000,61000,61000,0
20240624,164700,1095517400,61000,61000,61000,61000,0
20240624,164600,1095517400,61000,61000,61000,61000,0
20240624,164500,1095517400,61000,61000,61000,61000,0
20240624,164400,1095517400,61000,61000,61000,61000,0
20240624,164300,1095517400,61000,61000,61000,61000,0
20240624,164200,1095517400,61000,61000,61000,61000,0
20240624,164100,1095517400,61000,61000,61000,61000,0
20240624,164000,1095517400,61000,61000,61000,61000,0
20240624,163900,1095517400,61000,61000,61000,61000,0
20240624,163800,1095517400,61000,61000,61000,61000,0
20240624,163700,1095517400,61000,61000,61000,61000,0
20240624,163600,1095517400,61000,61000,61000,61000,608
20240624,163500,1095517400,61000,61000,61000,61000,0
20240624,163400,1095517400,61000,61000,61000,61000,0
20240624,163300,1095517400,61000,61000,61000,61000,0
20240624,163200,1095517400,61000,61000,61000,61000,0
20240624,163100,1095517400,61000,61000,61000,61000,0
20240624,163000,1095517400,61000,61000,61000,61000,0
20240624,162900,1095517400,61000,61000,61000,61000,0
20240624,162800,1095517400,61000,61000,61000,61000,0
20240624,162700,1095517400,61000,61000,61000,61000,0
20240624,162600,1095517400,61000,61000,61000,61000,0
20240624,162500,1095517400,61000,61000,61000,61000,0
20240624,162400,1095517400,61000,61000,61000,61000,0
20240624,162300,1095517400,61000,61000,61000,61000,0
20240624,162200,1095517400,61000,61000,61000,61000,0
20240624,162100,1095517400,61000,61000,61000,61000,0
20240624,162000,1095517400,61000,61000,61000,61000,0
20240624,161900,1095517400,61000,61000,61000,61000,0
20240624,161800,1095517400,61000,61000,61000,61000,0
20240624,161700,1095517400,61000,61000,61000,61000,0
20240624,161600,1095517400,61000,61000,61000,61000,0
20240624,161500,1095517400,61000,61000,61000,61000,0
20240624,161400,1095517400,61000,61000,61000,61000,0
20240624,161300,1095517400,61000,61000,61000,61000,0
20240624,161200,1095517400,61000,61000,61000,61000,0
20240624,161100,1095517400,61000,61000,61000,61000,0
20240624,161000,1095517400,61000,61000,61000,61000,0
20240624,160900,1095517400,61000,61000,61000,61000,0
20240624,160800,1095517400,61000,61000,61000,61000,0
20240624,160700,1095517400,61000,61000,61000,61000,0
20240624,160600,1095517400,61000,61000,61000,61000,608
20240624,160500,1095517400,61000,61000,61000,61000,0
20240624,160400,1095517400,61000,61000,61000,61000,0
20240624,160300,1095517400,61000,61000,61000,61000,0
20240624,160200,1095517400,61000,61000,61000,61000,0
20240624,160100,1095517400,61000,61000,61000,61000,0
20240624,160000,1095517400,61000,61000,61000,61000,0
20240624,155900,1095517400,61000,61000,61000,61000,0
20240624,155800,1095517400,61000,61000,61000,61000,0
20240624,155700,1095517400,61000,61000,61000,61000,0
20240624,155600,1095517400,61000,61000,61000,61000,0
20240624,155500,1095517400,61000,61000,61000,61000,0
20240624,155400,1095517400,61000,61000,61000,61000,0
20240624,155300,1095517400,61000,61000,61000,61000,0
20240624,155200,1095517400,61000,61000,61000,61000,0
20240624,155100,1095517400,61000,61000,61000,61000,0
20240624,155000,1095517400,61000,61000,61000,61000,0
20240624,154900,1095517400,61000,61000,61000,61000,0
20240624,154800,1095517400,61000,61000,61000,61000,0
20240624,154700,1095517400,61000,61000,61000,61000,0
20240624,154600,1095517400,61000,61000,61000,61000,0
20240624,154500,1095517400,61000,61000,61000,61000,0
20240624,154400,1095517400,61000,61000,61000,61000,0
20240624,154300,1095517400,61000,61000,61000,61000,0
20240624,154200,1095517400,61000,61000,61000,61000,0
20240624,154100,1095517400,61000,61000,61000,61000,0
20240624,154000,1095517400,61000,61000,61000,61000,0
20240624,153900,1095517400,61000,61000,61000,61000,0
20240624,153800,1095517400,61000,61000,61000,61000,0
20240624,153700,1095517400,61000,61000,61000,61000,0
20240624,153600,1095517400,61000,61000,61000,61000,608
20240624,153500,1095517400,61000,61000,61000,61000,0
20240624,153400,1095517400,61000,61000,61000,61000,0
20240624,153300,1095517400,61000,61000,61000,61000,0
20240624,153200,1095517400,61000,61000,61000,61000,0
20240624,153100,1095517400,61000,61000,61000,61000,0
20240624,153000,1095517400,61000,61000,61000,61000,608
20240624,152900,1058429400,61300,61300,61300,61300,0
20240624,152800,1058429400,61300,61300,61300,61300,0
20240624,152700,1058429400,61300,61300,61300,61300,0
20240624,152600,1058429400,61300,61300,61300,61300,0
20240624,152500,1058429400,61300,61300,61300,61300,0
20240624,152400,1058429400,61300,61300,61300,61300,0
20240624,152300,1058429400,61300,61300,61300,61300,0
20240624,152200,1058429400,61300,61300,61300,61300,0
20240624,152100,1058429400,61300,61300,61300,61300,0
20240624,152000,1058429400,61300,61300,61300,61300,0
20240624,151900,1058429400,61300,61200,61300,61200,40
20240624,151800,1055977600,61300,61200,61300,61200,89
20240624,151700,1050524100,61200,61200,61200,61200,22
20240624,151600,1049177700,61100,61100,61100,61100,0
20240624,151500,1049177700,61100,61100,61100,61100,0
20240624,151400,1049177700,61100,61200,61200,61100,49
20240624,151300,1046179900,61200,61200,61200,61200,27
20240624,151200,1044527500,61200,61200,61200,61200,79
20240624,151100,1039692700,61200,61200,61200,61200,0
20240624,151000,1039692700,61200,61200,61200,61100,793
20240624,150900,991161300,61300,61200,61300,61200,352
20240624,150800,969618700,61100,61100,61100,61100,0
20240624,150700,969618700,61100,61100,61200,61100,31
20240624,150600,967724500,61200,61100,61200,61100,12
20240624,150500,966990200,61100,61100,61100,61100,0
20240624,150400,966990200,61100,61100,61100,61100,31
20240624,150300,965096100,61100,61100,61200,61100,68
20240624,150200,960940200,61200,61200,61200,61200,0
20240624,150100,960940200,61200,61200,61200,61200,1
20240624,150000,960879000,61200,61200,61200,61100,13
20240624,145900,960083500,61100,61100,61100,61100,0
20240624,145800,960083500,61100,61100,61100,61100,9
20240624,145700,959533600,61100,61100,61100,61100,29
20240624,145600,957761700,61100,61100,61100,61100,0
20240624,145500,957761700,61100,61100,61200,61100,237
20240624,145400,943276800,61100,61100,61100,61100,16
20240624,145300,942299200,61200,61100,61200,61100,8
20240624,145200,941810300,61100,61100,61100,61100,16
20240624,145100,940832700,61100,61100,61100,61100,27
20240624,145000,939183000,61100,61100,61100,61100,16
20240624,144900,938205400,61100,61100,61100,61100,1
20240624,144800,938144300,61000,61000,61000,61000,0
20240624,144700,938144300,61000,61000,61000,61000,28
20240624,144600,936436300,61000,61000,61000,61000,0
20240624,144500,936436300,61000,61000,61000,61000,15
20240624,144400,935521300,61000,61000,61000,61000,2
20240624,144300,935399300,61000,61000,61000,61000,1
20240624,144200,935338300,61000,61100,61100,61000,88
20240624,144100,929966300,61100,61100,61100,61100,57
20240624,144000,926483600,61100,61000,61100,61000,40
20240624,143900,924042600,61000,61000,61000,61000,0
20240624,143800,924042600,61000,61000,61000,61000,20
20240624,143700,922822600,61100,61000,61100,61000,30
20240624,143600,920991200,61000,61000,61000,61000,9
20240624,143500,920442200,61000,61000,61000,61000,0
20240624,143400,920442200,61000,61000,61000,61000,0
20240624,143300,920442200,61000,61000,61000,61000,31
20240624,143200,918551200,61000,61100,61100,61000,74
20240624,143100,914036400,61100,61100,61100,61100,0
20240624,143000,914036400,61100,61100,61100,61100,2
20240624,142900,913914200,61100,61000,61100,61000,169
20240624,142800,903593400,61100,61100,61100,61100,1
20240624,142700,903532300,61000,61000,61000,61000,122
20240624,142600,896090300,60900,60900,60900,60900,2
20240624,142500,895968500,60900,60900,60900,60900,205
20240624,142400,883484000,60900,60900,60900,60900,80
20240624,142300,878612000,61000,61000,61000,61000,16
20240624,142200,877636000,61000,61000,61000,60900,63
20240624,142100,873796800,61000,61000,61000,61000,10
20240624,142000,873186800,61000,61000,61000,61000,0
20240624,141900,873186800,61000,61000,61000,61000,0
20240624,141800,873186800,61000,61000,61000,61000,0
20240624,141700,873186800,61000,61000,61000,61000,16
20240624,141600,872210800,61000,61000,61000,61000,0
20240624,141500,872210800,61000,61000,61000,61000,133
20240624,141400,864097800,61000,61000,61000,61000,2
20240624,141300,863975800,61000,61000,61000,61000,31
20240624,141200,862084800,61000,61000,61000,61000,17
20240624,141100,861047800,61000,61000,61000,61000,0
20240624,141000,861047800,61000,61000,61000,61000,0
20240624,140900,861047800,61000,61000,61000,61000,41
20240624,140800,858546800,61100,61100,61100,61100,1
20240624,140700,858485700,61000,61000,61000,61000,16
20240624,140600,857509700,61100,61100,61100,61100,50
20240624,140500,854454700,61100,61100,61100,61100,20
20240624,140400,853232700,61100,61100,61100,61100,0
20240624,140300,853232700,61100,61000,61100,61000,160
20240624,140200,843472100,60900,60900,60900,60900,16
20240624,140100,842497700,60900,60900,60900,60900,3
20240624,140000,842315000,60900,60900,60900,60900,2
20240624,135900,842193200,60900,60900,60900,60900,0
20240624,135800,842193200,60900,60900,60900,60900,0
20240624,135700,842193200,60900,61000,61000,60900,70
20240624,135600,837926200,61000,61000,61000,61000,0
20240624,135500,837926200,61000,61000,61000,61000,0
20240624,135400,837926200,61000,61000,61000,61000,13
20240624,135300,837133200,61000,61000,61000,61000,41
20240624,135200,834632200,60900,61000,61000,60900,23
20240624,135100,833230800,61000,61000,61000,61000,2
20240624,135000,833108800,61000,61000,61000,61000,33
20240624,134900,831095800,61100,61000,61100,61000,272
20240624,134800,814485100,60900,60900,60900,60900,0
20240624,134700,814485100,60900,60900,60900,60900,16
20240624,134600,813510700,60900,60900,60900,60900,0
20240624,134500,813510700,60900,60900,60900,60900,47
20240624,134400,810648400,60900,60900,60900,60900,0
20240624,134300,810648400,60900,60900,60900,60900,0
20240624,134200,810648400,60900,60900,60900,60900,16
20240624,134100,809674000,60900,60900,60900,60900,0
20240624,134000,809674000,60900,60900,60900,60900,15
20240624,133900,808760500,60900,60900,60900,60900,31
20240624,133800,806872600,60900,60900,60900,60900,31
20240624,133700,804984700,60900,60900,60900,60900,17
20240624,133600,803949400,60900,60900,60900,60900,31
20240624,133500,802061500,60900,60900,60900,60900,130
20240624,133400,794144500,60900,60900,60900,60900,110
20240624,133300,787445500,60900,61000,61000,60900,125
20240624,133200,779824900,61000,61100,61100,61000,88
20240624,133100,774451300,61100,61100,61100,61100,54
20240624,133000,771151900,61100,61100,61100,61100,0
20240624,132900,771151900,61100,61100,61100,61100,21
20240624,132800,769868800,61100,61100,61100,61100,0
20240624,132700,769868800,61100,61100,61100,61100,16
20240624,132600,768891200,61100,61100,61100,61100,0
20240624,132500,768891200,61100,61100,61100,61100,15
20240624,132400,767974700,61200,61200,61200,61200,0
20240624,132300,767974700,61200,61200,61200,61200,0
20240624,132200,767974700,61200,61100,61200,61100,17
20240624,132100,766935900,61200,61200,61200,61200,0
20240624,132000,766935900,61200,61200,61200,61200,1
20240624,131900,766874700,61200,61200,61200,61200,12
20240624,131800,766140300,61200,61200,61200,61200,0
20240624,131700,766140300,61200,61100,61200,61100,25
20240624,131600,764611900,61200,61200,61200,61200,20
20240624,131500,763387900,61200,61200,61200,61200,0
20240624,131400,763387900,61200,61200,61200,61100,126
20240624,131300,755676800,61200,61200,61200,61200,0
20240624,131200,755676800,61200,61200,61200,61200,51
20240624,131100,752555600,61200,61200,61200,61200,16
20240624,131000,751576400,61200,61200,61200,61200,16
20240624,130900,750597200,61200,61200,61200,61200,0
20240624,130800,750597200,61200,61200,61200,61200,1
20240624,130700,750536000,61200,61200,61200,61200,0
20240624,130600,750536000,61200,61200,61200,61200,17
20240624,130500,749495600,61200,61200,61200,61200,0
20240624,130400,749495600,61200,61300,61300,61200,25
20240624,130300,747964800,61300,61300,61300,61300,32
20240624,130200,746003200,61300,61300,61300,61300,50
20240624,130100,742938200,61300,61300,61300,61300,52
20240624,130000,739750600,61400,61400,61400,61400,2
20240624,125900,739627800,61400,61400,61400,61300,111
20240624,125800,732822400,61300,61300,61300,61300,3
20240624,125700,732638500,61300,61300,61300,61300,20
20240624,125600,731412500,61300,61300,61300,61300,16
20240624,125500,730431700,61300,61300,61300,61300,0
20240624,125400,730431700,61300,61300,61300,61300,0
20240624,125300,730431700,61300,61300,61300,61300,83
20240624,125200,725343800,61300,61300,61300,61300,18
20240624,125100,724240400,61400,61400,61400,61400,3
20240624,125000,724056200,61400,61400,61400,61400,0
20240624,124900,724056200,61400,61300,61400,61300,127
20240624,124800,716269100,61200,61200,61200,61200,0
20240624,124700,716269100,61200,61200,61200,61200,0
20240624,124600,716269100,61200,61200,61200,61200,16
20240624,124500,715289900,61200,61200,61200,61200,1
20240624,124400,715228700,61300,61300,61300,61300,2
20240624,124300,715106100,61400,61400,61400,61400,0
20240624,124200,715106100,61400,61400,61400,61400,0
20240624,124100,715106100,61400,61300,61400,61300,98
20240624,124000,709097500,61300,61300,61300,61300,2
20240624,123900,708974900,61300,61300,61300,61300,1
20240624,123800,708913600,61400,61400,61400,61400,0
20240624,123700,708913600,61400,61100,61400,61100,18
20240624,123600,707813500,61400,61300,61400,61300,35
20240624,123500,705666900,61400,61300,61400,61300,48
20240624,123400,702723800,61300,61000,61300,61000,975
20240624,123300,643100200,61100,61100,61100,61100,0
20240624,123200,643100200,61100,61000,61100,61000,1153
20240624,123100,572751600,61000,60900,61000,60900,21
20240624,123000,571472200,61000,61000,61000,61000,0
20240624,122900,571472200,61000,61000,61000,61000,0
20240624,122800,571472200,61000,61000,61000,61000,0
20240624,122700,571472200,61000,60900,61000,60900,31
20240624,122600,569584200,60900,60900,60900,60900,16
20240624,122500,568609800,61000,61000,61000,61000,0
20240624,122400,568609800,61000,61000,61000,61000,0
20240624,122300,568609800,61000,61000,61000,61000,0
20240624,122200,568609800,61000,61000,61000,61000,1
20240624,122100,568548800,60900,60900,60900,60900,16
20240624,122000,567574400,60900,60900,60900,60900,0
20240624,121900,567574400,60900,60900,60900,60900,8
20240624,121800,567087200,60900,60900,60900,60900,0
20240624,121700,567087200,60900,60900,60900,60900,0
20240624,121600,567087200,60900,60900,60900,60900,16
20240624,121500,566112800,61000,61000,61000,60900,61
20240624,121400,562394900,61000,61000,61000,61000,168
20240624,121300,552146900,60900,60900,60900,60900,0
20240624,121200,552146900,60900,60900,60900,60900,0
20240624,121100,552146900,60900,60900,60900,60900,60
20240624,121000,548492900,60900,60900,60900,60900,0
20240624,120900,548492900,60900,60900,60900,60900,50
20240624,120800,545447900,60900,60900,60900,60900,0
20240624,120700,545447900,60900,60900,60900,60900,0
20240624,120600,545447900,60900,60900,60900,60900,17
20240624,120500,544412600,60900,60900,60900,60900,0
20240624,120400,544412600,60900,60900,60900,60900,2
20240624,120300,544290800,60900,60900,60900,60900,0
20240624,120200,544290800,60900,60900,60900,60900,12
20240624,120100,543560000,60900,60900,60900,60900,16
20240624,120000,542585600,60900,60900,60900,60900,0
20240624,115900,542585600,60900,60900,60900,60900,12
20240624,115800,541854800,61000,61000,61000,61000,0
20240624,115700,541854800,61000,61000,61000,61000,37
20240624,115600,539597800,60900,60900,60900,60900,16
20240624,115500,538623400,60900,60900,60900,60900,1
20240624,115400,538562500,60900,60900,60900,60900,80
20240624,115300,533690500,60900,60900,60900,60900,10
20240624,115200,533081500,60900,60900,60900,60900,15
20240624,115100,532168000,60900,60900,60900,60900,116
20240624,115000,525103600,60900,60900,60900,60900,0
20240624,114900,525103600,60900,60900,60900,60900,0
20240624,114800,525103600,60900,60900,60900,60900,0
20240624,114700,525103600,60900,60900,60900,60900,3
20240624,114600,524920900,60900,60900,60900,60900,16
20240624,114500,523946500,61000,61000,61000,61000,1
20240624,114400,523885500,61000,61000,61000,61000,2
20240624,114300,523763500,60900,60900,60900,60900,0
20240624,114200,523763500,60900,60900,60900,60900,0
20240624,114100,523763500,60900,60900,60900,60900,16
20240624,114000,522789100,60900,61000,61000,60900,31
20240624,113900,520901100,60900,60900,60900,60900,0
20240624,113800,520901100,60900,60900,60900,60900,0
20240624,113700,520901100,60900,60900,60900,60900,11
20240624,113600,520231200,60800,60800,60800,60800,16
20240624,113500,519258400,60800,60800,60800,60800,0
20240624,113400,519258400,60800,60800,60800,60800,0
20240624,113300,519258400,60800,60800,60800,60800,36
20240624,113200,517069600,60800,60900,60900,60800,16
20240624,113100,516096700,60800,60900,60900,60800,33
20240624,113000,514090100,60900,60900,60900,60900,4
20240624,112900,513846500,60900,60900,60900,60900,0
20240624,112800,513846500,60900,60900,60900,60900,0
20240624,112700,513846500,60900,60900,60900,60900,15
20240624,112600,512933000,60900,60900,60900,60900,21
20240624,112500,511654100,60900,60900,60900,60900,13
20240624,112400,510862400,60900,60900,60900,60900,0
20240624,112300,510862400,60900,60900,60900,60900,0
20240624,112200,510862400,60900,60900,60900,60900,0
20240624,112100,510862400,60900,60900,60900,60900,17
20240624,112000,509827100,60900,61000,61000,60900,7
20240624,111900,509400400,61000,61000,61000,61000,20
20240624,111800,508180400,61100,61100,61100,61100,10
20240624,111700,507569400,61100,61000,61100,61000,140
20240624,111600,499025400,61000,61000,61000,61000,45
20240624,111500,496280400,61000,61000,61000,61000,22
20240624,111400,494938400,61000,61000,61000,61000,61
20240624,111300,491217400,61000,61000,61000,61000,10
20240624,111200,490607400,61000,61000,61000,61000,0
20240624,111100,490607400,61000,61000,61000,61000,42
20240624,111000,488045400,61000,61000,61000,61000,118
20240624,110900,480847400,61000,61000,61000,61000,49
20240624,110800,477858400,61000,61000,61000,61000,6
20240624,110700,477492400,61000,61000,61000,61000,0
20240624,110600,477492400,61000,61000,61000,61000,16
20240624,110500,476516400,61100,61100,61100,61100,7
20240624,110400,476088700,61100,61100,61100,61000,27
20240624,110300,474440000,61100,61100,61100,61100,15
20240624,110200,473523500,61100,61000,61100,61000,210
20240624,110100,460712000,61100,61000,61100,61000,29
20240624,110000,458941800,61100,61100,61100,61100,10
20240624,105900,458330800,61100,61100,61100,61100,0
20240624,105800,458330800,61100,61100,61100,61100,0
20240624,105700,458330800,61100,61100,61100,61100,0
20240624,105600,458330800,61100,61100,61100,61100,0
20240624,105500,458330800,61100,61000,61100,61000,43
20240624,105400,455707200,61100,61000,61100,61000,26
20240624,105300,454120600,61000,61000,61000,61000,1
20240624,105200,454059600,61100,61000,61100,61000,175
20240624,105100,443381600,61100,61100,61100,61000,33
20240624,105000,441366900,61100,61100,61100,61100,1
20240624,104900,441305800,61100,61100,61100,61000,25
20240624,104800,439780100,61100,61100,61100,61100,63
20240624,104700,435930800,61100,61000,61100,61000,39
20240624,104600,433550900,61000,61100,61100,61000,32
20240624,104500,431597300,61100,61100,61100,61100,1
20240624,104400,431536200,61000,61000,61100,61000,34
20240624,104300,429459400,61100,60900,61100,60900,957
20240624,104200,371112700,60900,60900,60900,60900,63
20240624,104100,367276000,60800,60800,60800,60800,110
20240624,104000,360588000,60800,60800,60800,60800,81
20240624,103900,355663200,60800,60800,60800,60800,0
20240624,103800,355663200,60800,60800,60800,60800,0
20240624,103700,355663200,60800,60800,60800,60800,0
20240624,103600,355663200,60800,60800,60800,60800,6
20240624,103500,355298400,60800,60800,60800,60800,16
20240624,103400,354325600,60800,60900,60900,60800,126
20240624,103300,346658200,60900,60900,60900,60900,0
20240624,103200,346658200,60900,60900,60900,60900,67
20240624,103100,342577900,60900,60900,60900,60900,40
20240624,103000,340141900,60700,60700,60700,60700,17
20240624,102900,339110000,60700,60700,60700,60700,12
20240624,102800,338381600,60700,60700,60700,60700,9
20240624,102700,337835300,60700,60700,60700,60700,0
20240624,102600,337835300,60700,60700,60700,60700,0
20240624,102500,337835300,60700,60700,60700,60700,12
20240624,102400,337106900,60700,60700,60700,60700,62
20240624,102300,333343500,60700,60700,60700,60700,22
20240624,102200,332008100,60700,60700,60700,60700,56
20240624,102100,328608900,60700,60700,60900,60700,121
20240624,102000,321262200,60600,60700,60700,60600,22
20240624,101900,319928800,60700,60700,60700,60700,56
20240624,101800,316529600,60600,60600,60600,60600,22
20240624,101700,315196400,60600,60600,60600,60600,1
20240624,101600,315135800,60600,60700,60700,60600,123
20240624,101500,307670900,60800,60800,60800,60800,1
20240624,101400,307610100,60700,60700,60800,60700,603
20240624,101300,271007400,60700,60700,60700,60700,11
20240624,101200,270339700,60700,60700,60700,60700,0
20240624,101100,270339700,60700,60900,60900,60700,18
20240624,101000,269245900,60900,60700,60900,60700,93
20240624,100900,263599000,60800,60700,60800,60700,49
20240624,100800,260624100,60800,60800,60800,60800,3
20240624,100700,260441700,60700,60800,60800,60700,15
20240624,100600,259530900,60900,60900,60900,60900,0
20240624,100500,259530900,60900,60900,60900,60900,14
20240624,100400,258678300,60900,60800,60900,60800,181
20240624,100300,247673200,60800,60800,60800,60700,21
20240624,100200,246397600,60800,60800,60800,60700,87
20240624,100100,241110000,60700,60700,60800,60700,53
20240624,100000,237889200,60700,60800,60800,60700,6
20240624,095900,237524900,60700,60700,60800,60700,52
20240624,095800,234367900,60700,60800,60800,60700,3
20240624,095700,234185600,60800,60800,60800,60800,0
20240624,095600,234185600,60800,60700,60800,60700,32
20240624,095500,232241200,60700,60700,60700,60700,10
20240624,095400,231634200,60700,60800,60800,60700,35
20240624,095300,229507500,60800,60800,60800,60800,38
20240624,095200,227197100,60700,60800,60800,60700,17
20240624,095100,226164700,60800,60800,60800,60800,33
20240624,095000,224158300,60800,60700,60800,60700,32
20240624,094900,222213700,60800,60700,60800,60700,301
20240624,094800,203942300,60700,60700,60700,60700,33
20240624,094700,201939200,60700,60800,60800,60700,56
20240624,094600,198539900,60700,60800,60800,60700,14
20240624,094500,197689900,60700,60700,60700,60700,40
20240624,094400,195261900,60700,60700,60700,60700,2
20240624,094300,195140500,60700,60700,60700,60700,32
20240624,094200,193198100,60700,60700,60700,60700,0
20240624,094100,193198100,60700,60800,60800,60700,13
20240624,094000,192408900,60700,60700,60700,60700,82
20240624,093900,187431500,60700,60700,60700,60700,0
20240624,093800,187431500,60700,60700,60700,60700,5
20240624,093700,187128000,60800,60800,60800,60800,61
20240624,093600,183419200,60800,60800,60800,60800,3
20240624,093500,183236800,60800,60800,60900,60800,36
20240624,093400,181047500,60800,60800,60800,60800,224
20240624,093300,167428300,60900,60900,60900,60900,10
20240624,093200,166819300,60800,60800,60800,60800,50
20240624,093100,163779300,60800,60900,60900,60800,32
20240624,093000,161833600,60800,60800,60800,60800,12
20240624,092900,161104000,60800,60800,60800,60800,127
20240624,092800,153382400,60800,60800,60800,60800,29
20240624,092700,151619200,60800,60800,60900,60800,138
20240624,092600,143227300,60800,60900,60900,60800,57
20240624,092500,139761600,60900,60900,60900,60900,0
20240624,092400,139761600,60900,60800,60900,60800,76
20240624,092300,135139300,60800,60800,60800,60800,13
20240624,092200,134348900,60900,60800,60900,60800,137
20240624,092100,126017300,60900,60900,60900,60900,68
20240624,092000,121876100,60800,60800,60800,60800,47
20240624,091900,119018500,60800,60800,60800,60800,10
20240624,091800,118410500,60900,60800,60900,60700,90
20240624,091700,112940000,60700,60800,60800,60700,3
20240624,091600,112757700,60800,60800,60800,60800,1
20240624,091500,112696900,60800,60700,60800,60700,133
20240624,091400,104613600,60800,60700,60800,60700,75
20240624,091300,100058600,60700,60800,60800,60700,20
20240624,091200,98844500,60700,60700,60700,60700,0
20240624,091100,98844500,60700,60700,60700,60700,0
20240624,091000,98844500,60700,60700,60700,60700,16
20240624,090900,97873300,60700,60700,60800,60700,45
20240624,090800,95140500,60700,60700,60800,60700,23
20240624,090700,93742400,60700,60700,60700,60700,31
20240624,090600,91860700,60700,60700,60700,60700,6
20240624,090500,91496500,60700,60500,60700,60500,44
20240624,090400,88832800,60500,60600,60700,60500,354
20240624,090300,67382700,60600,60700,60700,60500,356
20240624,090200,45840100,60700,60500,60800,60500,480
20240624,090100,16778700,60500,60600,60600,60500,104
20240624,090000,10484100,60600,60600,60600,60600,172