KissMeData/141080/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,202100,278797281700,75500,75500,75500,75500,28705
20240620,202000,278797281700,75500,75500,75500,75500,0
20240620,201900,278797281700,75500,75500,75500,75500,0
20240620,201800,278797281700,75500,75500,75500,75500,0
20240620,201700,278797281700,75500,75500,75500,75500,0
20240620,201600,278797281700,75500,75500,75500,75500,0
20240620,201500,278797281700,75500,75500,75500,75500,0
20240620,201400,278797281700,75500,75500,75500,75500,0
20240620,201300,278797281700,75500,75500,75500,75500,0
20240620,201200,278797281700,75500,75500,75500,75500,0
20240620,201100,278797281700,75500,75500,75500,75500,0
20240620,201000,278797281700,75500,75500,75500,75500,0
20240620,200900,278797281700,75500,75500,75500,75500,0
20240620,200800,278797281700,75500,75500,75500,75500,0
20240620,200700,278797281700,75500,75500,75500,75500,0
20240620,200600,278797281700,75500,75500,75500,75500,0
20240620,200500,278797281700,75500,75500,75500,75500,0
20240620,200400,278797281700,75500,75500,75500,75500,0
20240620,200300,278797281700,75500,75500,75500,75500,0
20240620,200200,278797281700,75500,75500,75500,75500,0
20240620,200100,278797281700,75500,75500,75500,75500,0
20240620,200000,278797281700,75500,75500,75500,75500,0
20240620,195900,278797281700,75500,75500,75500,75500,0
20240620,195800,278797281700,75500,75500,75500,75500,0
20240620,195700,278797281700,75500,75500,75500,75500,0
20240620,195600,278797281700,75500,75500,75500,75500,0
20240620,195500,278797281700,75500,75500,75500,75500,0
20240620,195400,278797281700,75500,75500,75500,75500,0
20240620,195300,278797281700,75500,75500,75500,75500,0
20240620,195200,278797281700,75500,75500,75500,75500,0
20240620,195100,278797281700,75500,75500,75500,75500,28705
20240620,195000,278797281700,75500,75500,75500,75500,0
20240620,194900,278797281700,75500,75500,75500,75500,0
20240620,194800,278797281700,75500,75500,75500,75500,0
20240620,194700,278797281700,75500,75500,75500,75500,0
20240620,194600,278797281700,75500,75500,75500,75500,0
20240620,194500,278797281700,75500,75500,75500,75500,0
20240620,194400,278797281700,75500,75500,75500,75500,0
20240620,194300,278797281700,75500,75500,75500,75500,0
20240620,194200,278797281700,75500,75500,75500,75500,0
20240620,194100,278797281700,75500,75500,75500,75500,0
20240620,194000,278797281700,75500,75500,75500,75500,0
20240620,193900,278797281700,75500,75500,75500,75500,0
20240620,193800,278797281700,75500,75500,75500,75500,0
20240620,193700,278797281700,75500,75500,75500,75500,0
20240620,193600,278797281700,75500,75500,75500,75500,0
20240620,193500,278797281700,75500,75500,75500,75500,0
20240620,193400,278797281700,75500,75500,75500,75500,0
20240620,193300,278797281700,75500,75500,75500,75500,0
20240620,193200,278797281700,75500,75500,75500,75500,0
20240620,193100,278797281700,75500,75500,75500,75500,0
20240620,193000,278797281700,75500,75500,75500,75500,0
20240620,192900,278797281700,75500,75500,75500,75500,0
20240620,192800,278797281700,75500,75500,75500,75500,0
20240620,192700,278797281700,75500,75500,75500,75500,0
20240620,192600,278797281700,75500,75500,75500,75500,0
20240620,192500,278797281700,75500,75500,75500,75500,0
20240620,192400,278797281700,75500,75500,75500,75500,0
20240620,192300,278797281700,75500,75500,75500,75500,0
20240620,192200,278797281700,75500,75500,75500,75500,0
20240620,192100,278797281700,75500,75500,75500,75500,28705
20240620,192000,278797281700,75500,75500,75500,75500,0
20240620,191900,278797281700,75500,75500,75500,75500,0
20240620,191800,278797281700,75500,75500,75500,75500,0
20240620,191700,278797281700,75500,75500,75500,75500,0
20240620,191600,278797281700,75500,75500,75500,75500,0
20240620,191500,278797281700,75500,75500,75500,75500,0
20240620,191400,278797281700,75500,75500,75500,75500,0
20240620,191300,278797281700,75500,75500,75500,75500,0
20240620,191200,278797281700,75500,75500,75500,75500,0
20240620,191100,278797281700,75500,75500,75500,75500,0
20240620,191000,278797281700,75500,75500,75500,75500,0
20240620,190900,278797281700,75500,75500,75500,75500,0
20240620,190800,278797281700,75500,75500,75500,75500,0
20240620,190700,278797281700,75500,75500,75500,75500,0
20240620,190600,278797281700,75500,75500,75500,75500,0
20240620,190500,278797281700,75500,75500,75500,75500,0
20240620,190400,278797281700,75500,75500,75500,75500,0
20240620,190300,278797281700,75500,75500,75500,75500,0
20240620,190200,278797281700,75500,75500,75500,75500,0
20240620,190100,278797281700,75500,75500,75500,75500,0
20240620,190000,278797281700,75500,75500,75500,75500,0
20240620,185900,278797281700,75500,75500,75500,75500,0
20240620,185800,278797281700,75500,75500,75500,75500,0
20240620,185700,278797281700,75500,75500,75500,75500,0
20240620,185600,278797281700,75500,75500,75500,75500,0
20240620,185500,278797281700,75500,75500,75500,75500,0
20240620,185400,278797281700,75500,75500,75500,75500,0
20240620,185300,278797281700,75500,75500,75500,75500,0
20240620,185200,278797281700,75500,75500,75500,75500,0
20240620,185100,278797281700,75500,75500,75500,75500,28705
20240620,185000,278797281700,75500,75500,75500,75500,0
20240620,184900,278797281700,75500,75500,75500,75500,0
20240620,184800,278797281700,75500,75500,75500,75500,0
20240620,184700,278797281700,75500,75500,75500,75500,0
20240620,184600,278797281700,75500,75500,75500,75500,0
20240620,184500,278797281700,75500,75500,75500,75500,0
20240620,184400,278797281700,75500,75500,75500,75500,0
20240620,184300,278797281700,75500,75500,75500,75500,0
20240620,184200,278797281700,75500,75500,75500,75500,0
20240620,184100,278797281700,75500,75500,75500,75500,0
20240620,184000,278797281700,75500,75500,75500,75500,0
20240620,183900,278797281700,75500,75500,75500,75500,0
20240620,183800,278797281700,75500,75500,75500,75500,0
20240620,183700,278797281700,75500,75500,75500,75500,0
20240620,183600,278797281700,75500,75500,75500,75500,0
20240620,183500,278797281700,75500,75500,75500,75500,0
20240620,183400,278797281700,75500,75500,75500,75500,0
20240620,183300,278797281700,75500,75500,75500,75500,0
20240620,183200,278797281700,75500,75500,75500,75500,0
20240620,183100,278797281700,75500,75500,75500,75500,0
20240620,183000,278797281700,75500,75500,75500,75500,0
20240620,182900,278797281700,75500,75500,75500,75500,0
20240620,182800,278797281700,75500,75500,75500,75500,0
20240620,182700,278797281700,75500,75500,75500,75500,0
20240620,182600,278797281700,75500,75500,75500,75500,0
20240620,182500,278797281700,75500,75500,75500,75500,0
20240620,182400,278797281700,75500,75500,75500,75500,0
20240620,182300,278797281700,75500,75500,75500,75500,0
20240620,182200,278797281700,75500,75500,75500,75500,0
20240620,182100,278797281700,75500,75500,75500,75500,28705
20240620,182000,278797281700,75500,75500,75500,75500,0
20240620,181900,278797281700,75500,75500,75500,75500,0
20240620,181800,278797281700,75500,75500,75500,75500,0
20240620,181700,278797281700,75500,75500,75500,75500,0
20240620,181600,278797281700,75500,75500,75500,75500,0
20240620,181500,278797281700,75500,75500,75500,75500,0
20240620,181400,278797281700,75500,75500,75500,75500,0
20240620,181300,278797281700,75500,75500,75500,75500,0
20240620,181200,278797281700,75500,75500,75500,75500,0
20240620,181100,278797281700,75500,75500,75500,75500,0
20240620,181000,278797281700,75500,75500,75500,75500,0
20240620,180900,278797281700,75500,75500,75500,75500,0
20240620,180800,278797281700,75500,75500,75500,75500,0
20240620,180700,278797281700,75500,75500,75500,75500,0
20240620,180600,278797281700,75500,75500,75500,75500,0
20240620,180500,278797281700,75500,75500,75500,75500,0
20240620,180400,278797281700,75500,75500,75500,75500,0
20240620,180300,278797281700,75500,75500,75500,75500,0
20240620,180200,278797281700,75500,75500,75500,75500,0
20240620,180100,278797281700,75500,75500,75500,75500,0
20240620,180000,278797281700,75500,75500,75500,75500,0
20240620,175900,278797281700,75500,75500,75500,75500,0
20240620,175800,278797281700,75500,75500,75500,75500,0
20240620,175700,278797281700,75500,75500,75500,75500,0
20240620,175600,278797281700,75500,75500,75500,75500,0
20240620,175500,278797281700,75500,75500,75500,75500,0
20240620,175400,278797281700,75500,75500,75500,75500,0
20240620,175300,278797281700,75500,75500,75500,75500,0
20240620,175200,278797281700,75500,75500,75500,75500,0
20240620,175100,278797281700,75500,75500,75500,75500,28705
20240620,175000,278797281700,75500,75500,75500,75500,0
20240620,174900,278797281700,75500,75500,75500,75500,0
20240620,174800,278797281700,75500,75500,75500,75500,0
20240620,174700,278797281700,75500,75500,75500,75500,0
20240620,174600,278797281700,75500,75500,75500,75500,0
20240620,174500,278797281700,75500,75500,75500,75500,0
20240620,174400,278797281700,75500,75500,75500,75500,0
20240620,174300,278797281700,75500,75500,75500,75500,0
20240620,174200,278797281700,75500,75500,75500,75500,0
20240620,174100,278797281700,75500,75500,75500,75500,0
20240620,174000,278797281700,75500,75500,75500,75500,0
20240620,173900,278797281700,75500,75500,75500,75500,0
20240620,173800,278797281700,75500,75500,75500,75500,0
20240620,173700,278797281700,75500,75500,75500,75500,0
20240620,173600,278797281700,75500,75500,75500,75500,0
20240620,173500,278797281700,75500,75500,75500,75500,0
20240620,173400,278797281700,75500,75500,75500,75500,0
20240620,173300,278797281700,75500,75500,75500,75500,0
20240620,173200,278797281700,75500,75500,75500,75500,0
20240620,173100,278797281700,75500,75500,75500,75500,0
20240620,173000,278797281700,75500,75500,75500,75500,0
20240620,172900,278797281700,75500,75500,75500,75500,0
20240620,172800,278797281700,75500,75500,75500,75500,0
20240620,172700,278797281700,75500,75500,75500,75500,0
20240620,172600,278797281700,75500,75500,75500,75500,0
20240620,172500,278797281700,75500,75500,75500,75500,0
20240620,172400,278797281700,75500,75500,75500,75500,0
20240620,172300,278797281700,75500,75500,75500,75500,0
20240620,172200,278797281700,75500,75500,75500,75500,0
20240620,172100,278797281700,75500,75500,75500,75500,28705
20240620,172000,278797281700,75500,75500,75500,75500,0
20240620,171900,278797281700,75500,75500,75500,75500,0
20240620,171800,278797281700,75500,75500,75500,75500,0
20240620,171700,278797281700,75500,75500,75500,75500,0
20240620,171600,278797281700,75500,75500,75500,75500,0
20240620,171500,278797281700,75500,75500,75500,75500,0
20240620,171400,278797281700,75500,75500,75500,75500,0
20240620,171300,278797281700,75500,75500,75500,75500,0
20240620,171200,278797281700,75500,75500,75500,75500,0
20240620,171100,278797281700,75500,75500,75500,75500,0
20240620,171000,278797281700,75500,75500,75500,75500,0
20240620,170900,278797281700,75500,75500,75500,75500,0
20240620,170800,278797281700,75500,75500,75500,75500,0
20240620,170700,278797281700,75500,75500,75500,75500,0
20240620,170600,278797281700,75500,75500,75500,75500,0
20240620,170500,278797281700,75500,75500,75500,75500,0
20240620,170400,278797281700,75500,75500,75500,75500,0
20240620,170300,278797281700,75500,75500,75500,75500,0
20240620,170200,278797281700,75500,75500,75500,75500,0
20240620,170100,278797281700,75500,75500,75500,75500,0
20240620,170000,278797281700,75500,75500,75500,75500,0
20240620,165900,278797281700,75500,75500,75500,75500,0
20240620,165800,278797281700,75500,75500,75500,75500,0
20240620,165700,278797281700,75500,75500,75500,75500,0
20240620,165600,278797281700,75500,75500,75500,75500,0
20240620,165500,278797281700,75500,75500,75500,75500,0
20240620,165400,278797281700,75500,75500,75500,75500,0
20240620,165300,278797281700,75500,75500,75500,75500,0
20240620,165200,278797281700,75500,75500,75500,75500,0
20240620,165100,278797281700,75500,75500,75500,75500,28705
20240620,165000,278797281700,75500,75500,75500,75500,0
20240620,164900,278797281700,75500,75500,75500,75500,0
20240620,164800,278797281700,75500,75500,75500,75500,0
20240620,164700,278797281700,75500,75500,75500,75500,0
20240620,164600,278797281700,75500,75500,75500,75500,0
20240620,164500,278797281700,75500,75500,75500,75500,0
20240620,164400,278797281700,75500,75500,75500,75500,0
20240620,164300,278797281700,75500,75500,75500,75500,0
20240620,164200,278797281700,75500,75500,75500,75500,0
20240620,164100,278797281700,75500,75500,75500,75500,0
20240620,164000,278797281700,75500,75500,75500,75500,0
20240620,163900,278797281700,75500,75500,75500,75500,0
20240620,163800,278797281700,75500,75500,75500,75500,0
20240620,163700,278797281700,75500,75500,75500,75500,0
20240620,163600,278797281700,75500,75500,75500,75500,0
20240620,163500,278797281700,75500,75500,75500,75500,0
20240620,163400,278797281700,75500,75500,75500,75500,0
20240620,163300,278797281700,75500,75500,75500,75500,0
20240620,163200,278797281700,75500,75500,75500,75500,0
20240620,163100,278797281700,75500,75500,75500,75500,0
20240620,163000,278797281700,75500,75500,75500,75500,0
20240620,162900,278797281700,75500,75500,75500,75500,0
20240620,162800,278797281700,75500,75500,75500,75500,0
20240620,162700,278797281700,75500,75500,75500,75500,0
20240620,162600,278797281700,75500,75500,75500,75500,0
20240620,162500,278797281700,75500,75500,75500,75500,0
20240620,162400,278797281700,75500,75500,75500,75500,0
20240620,162300,278797281700,75500,75500,75500,75500,0
20240620,162200,278797281700,75500,75500,75500,75500,0
20240620,162100,278797281700,75500,75500,75500,75500,28705
20240620,162000,278797281700,75500,75500,75500,75500,0
20240620,161900,278797281700,75500,75500,75500,75500,0
20240620,161800,278797281700,75500,75500,75500,75500,0
20240620,161700,278797281700,75500,75500,75500,75500,0
20240620,161600,278797281700,75500,75500,75500,75500,0
20240620,161500,278797281700,75500,75500,75500,75500,0
20240620,161400,278797281700,75500,75500,75500,75500,0
20240620,161300,278797281700,75500,75500,75500,75500,0
20240620,161200,278797281700,75500,75500,75500,75500,0
20240620,161100,278797281700,75500,75500,75500,75500,0
20240620,161000,278797281700,75500,75500,75500,75500,0
20240620,160900,278797281700,75500,75500,75500,75500,0
20240620,160800,278797281700,75500,75500,75500,75500,0
20240620,160700,278797281700,75500,75500,75500,75500,0
20240620,160600,278797281700,75500,75500,75500,75500,0
20240620,160500,278797281700,75500,75500,75500,75500,0
20240620,160400,278797281700,75500,75500,75500,75500,0
20240620,160300,278797281700,75500,75500,75500,75500,0
20240620,160200,278797281700,75500,75500,75500,75500,0
20240620,160100,278797281700,75500,75500,75500,75500,0
20240620,160000,278797281700,75500,75500,75500,75500,0
20240620,155900,278797281700,75500,75500,75500,75500,0
20240620,155800,278797281700,75500,75500,75500,75500,0
20240620,155700,278797281700,75500,75500,75500,75500,0
20240620,155600,278797281700,75500,75500,75500,75500,0
20240620,155500,278797281700,75500,75500,75500,75500,0
20240620,155400,278797281700,75500,75500,75500,75500,0
20240620,155300,278797281700,75500,75500,75500,75500,0
20240620,155200,278797281700,75500,75500,75500,75500,0
20240620,155100,278797281700,75500,75500,75500,75500,28705
20240620,155000,278797281700,75500,75500,75500,75500,0
20240620,154900,278797281700,75500,75500,75500,75500,0
20240620,154800,278797281700,75500,75500,75500,75500,0
20240620,154700,278797281700,75500,75500,75500,75500,0
20240620,154600,278797281700,75500,75500,75500,75500,0
20240620,154500,278797281700,75500,75500,75500,75500,0
20240620,154400,278797281700,75500,75500,75500,75500,0
20240620,154300,278797281700,75500,75500,75500,75500,0
20240620,154200,278797281700,75500,75500,75500,75500,0
20240620,154100,278797281700,75500,75500,75500,75500,0
20240620,154000,278797281700,75500,75500,75500,75500,0
20240620,153900,278797281700,75500,75500,75500,75500,0
20240620,153800,278797281700,75500,75500,75500,75500,0
20240620,153700,278797281700,75500,75500,75500,75500,0
20240620,153600,278797281700,75500,75500,75500,75500,0
20240620,153500,278797281700,75500,75500,75500,75500,0
20240620,153400,278797281700,75500,75500,75500,75500,0
20240620,153300,278797281700,75500,75500,75500,75500,0
20240620,153200,278797281700,75500,75500,75500,75500,0
20240620,153100,278797281700,75500,75500,75500,75500,0
20240620,153000,278797281700,75500,75500,75500,75500,28705
20240620,152900,276630054200,75500,75500,75500,75500,0
20240620,152800,276630054200,75500,75500,75500,75500,0
20240620,152700,276630054200,75500,75500,75500,75500,0
20240620,152600,276630054200,75500,75500,75500,75500,0
20240620,152500,276630054200,75500,75500,75500,75500,0
20240620,152400,276630054200,75500,75500,75500,75500,0
20240620,152300,276630054200,75500,75500,75500,75500,0
20240620,152200,276630054200,75500,75500,75500,75500,0
20240620,152100,276630054200,75500,75500,75500,75500,0
20240620,152000,276630054200,75500,75500,75500,75500,0
20240620,151900,276630054200,75500,75400,75600,75300,10905
20240620,151800,275807461200,75300,75300,75400,75200,4635
20240620,151700,275458359300,75300,75200,75400,75200,6539
20240620,151600,274966227100,75200,75300,75400,75200,3052
20240620,151500,274736509000,75300,75200,75400,75200,3200
20240620,151400,274495586100,75200,75100,75300,75100,2092
20240620,151300,274338285300,75200,75000,75300,75000,4084
20240620,151200,274031388800,75000,75000,75100,75000,3805
20240620,151100,273745870200,75000,75000,75100,74900,5222
20240620,151000,273354203100,74900,74900,75000,74800,7884
20240620,150900,272763363600,74900,75000,75100,74900,3409
20240620,150800,272507728300,75100,75200,75200,75000,4218
20240620,150700,272191123400,75100,75100,75200,75100,2639
20240620,150600,271992882200,75100,75100,75200,75000,3235
20240620,150500,271749976000,75100,75200,75200,75000,7105
20240620,150400,271216209900,75300,75400,75500,75200,7017
20240620,150300,270687290200,75500,75200,75500,75200,6821
20240620,150200,270173849800,75200,75300,75400,75100,9242
20240620,150100,269478643300,75300,75500,75600,75300,5273
20240620,150000,269080872900,75500,75700,75700,75500,3356
20240620,145900,268827233300,75600,75600,75700,75500,4464
20240620,145800,268489814000,75700,75700,75800,75600,3321
20240620,145700,268238459500,75600,75600,75800,75600,3216
20240620,145600,267995050100,75600,75500,75800,75500,4075
20240620,145500,267686933300,75500,75800,75900,75500,7776
20240620,145400,267097815200,75900,75700,75900,75700,9294
20240620,145300,266392968000,75800,75600,75800,75600,4087
20240620,145200,266083635900,75600,75600,75700,75600,4077
20240620,145100,265775181500,75600,75600,75700,75500,4234
20240620,145000,265454981000,75600,75600,75700,75500,2895
20240620,144900,265236262900,75600,75500,75600,75300,9362
20240620,144800,264529650300,75400,75500,75500,75400,3192
20240620,144700,264288816800,75400,75600,75700,75400,6089
20240620,144600,263828508900,75600,75600,75700,75500,4582
20240620,144500,263482019600,75600,75300,75600,75300,7918
20240620,144400,262884371500,75300,75200,75400,75000,7396
20240620,144300,262328158900,75100,75300,75300,75100,1954
20240620,144200,262181282800,75300,75100,75300,75100,2578
20240620,144100,261987546000,75100,75300,75400,75100,2205
20240620,144000,261821692500,75400,75300,75400,75200,2715
20240620,143900,261617380600,75200,75500,75500,75200,4129
20240620,143800,261306319300,75400,75500,75500,75400,3318
20240620,143700,261055970900,75400,75400,75500,75400,3026
20240620,143600,260827665400,75400,75300,75400,75300,4714
20240620,143500,260472458300,75300,75300,75400,75100,4960
20240620,143400,260099434600,75300,75200,75300,75200,3825
20240620,143300,259811693100,75300,74800,75300,74800,8558
20240620,143200,259169738000,74800,74800,74900,74800,2148
20240620,143100,259009010300,74800,74800,74900,74700,2018
20240620,143000,258858062000,74900,74800,74900,74700,2503
20240620,142900,258670734300,74800,75000,75000,74700,3578
20240620,142800,258403074600,75000,75000,75000,74900,2294
20240620,142700,258231220000,74900,74800,75000,74700,3299
20240620,142600,257984315300,74800,74700,74900,74700,3239
20240620,142500,257742074600,74800,74600,74800,74600,2187
20240620,142400,257578750600,74700,74600,74800,74500,2456
20240620,142300,257395461500,74500,74700,74800,74500,2991
20240620,142200,257172293900,74700,74300,74900,74200,6235
20240620,142100,256707137500,74300,74600,74600,74200,3836
20240620,142000,256421945600,74500,74500,74600,74400,2527
20240620,141900,256233701200,74600,74600,74600,74400,3529
20240620,141800,255970904400,74700,74600,74700,74400,3200
20240620,141700,255732336400,74500,74400,74700,74300,5308
20240620,141600,255336985900,74400,74600,74600,74100,9752
20240620,141500,254611762800,74600,74700,74700,74400,7150
20240620,141400,254078926400,74700,74700,74800,74500,6154
20240620,141300,253619889100,74600,74800,74900,74600,2931
20240620,141200,253400977100,74800,74900,75000,74800,4374
20240620,141100,253073235200,74800,74600,74900,74600,3938
20240620,141000,252778762700,74600,74800,74900,74600,8778
20240620,140900,252122666600,74900,74900,75000,74800,1362
20240620,140800,252020687700,74900,75000,75000,74800,2647
20240620,140700,251822360800,75100,75000,75100,74800,5670
20240620,140600,251397478100,74900,75100,75100,74900,3352
20240620,140500,251146206800,75000,75100,75200,74800,5493
20240620,140400,250734476300,75100,75000,75200,75000,943
20240620,140300,250663651900,75000,75200,75200,75000,2494
20240620,140200,250476450300,75100,75300,75300,75100,1671
20240620,140100,250350859500,75200,75400,75500,75200,4471
20240620,140000,250014040700,75500,75400,75500,75400,863
20240620,135900,249948942500,75400,75400,75500,75300,2904
20240620,135800,249729965000,75400,75300,75400,75100,3183
20240620,135700,249490416800,75200,75200,75300,74900,4732
20240620,135600,249135246500,75300,75300,75300,75100,1246
20240620,135500,249041555900,75200,75300,75300,75100,4049
20240620,135400,248737100200,75300,75300,75400,75200,2086
20240620,135300,248580080800,75400,75600,75700,75300,1848
20240620,135200,248440607400,75600,75400,75700,75400,2314
20240620,135100,248265673200,75500,75400,75500,75400,2220
20240620,135000,248098158900,75500,75700,75700,75500,1704
20240620,134900,247969387100,75700,75500,75700,75500,1696
20240620,134800,247841090000,75500,75400,75600,75400,2204
20240620,134700,247674731100,75400,75400,75500,75400,1783
20240620,134600,247540205900,75500,75600,75700,75400,3681
20240620,134500,247261894600,75700,75300,75700,75200,3197
20240620,134400,247020758900,75200,75300,75400,75200,1871
20240620,134300,246879925500,75300,75200,75400,75100,4009
20240620,134200,246578391900,75100,75400,75400,74900,12610
20240620,134100,245630876300,75400,75200,75500,75200,5879
20240620,134000,245188261700,75200,75200,75600,75100,7669
20240620,133900,244611016500,75200,75800,75800,75200,18234
20240620,133800,243236233700,75800,75900,76000,75700,4823
20240620,133700,242870313700,75900,76200,76200,75900,2653
20240620,133600,242668686000,76200,76100,76200,76100,1722
20240620,133500,242537537400,76100,75900,76100,75900,4350
20240620,133400,242206885800,76000,75900,76200,75800,5131
20240620,133300,241816906300,75900,75900,76000,75700,5454
20240620,133200,241403520400,75900,75900,76000,75800,2611
20240620,133100,241205310700,75900,76400,76400,75700,9250
20240620,133000,240500412900,76400,76200,76400,76200,4668
20240620,132900,240144274800,76300,76100,76300,76100,5498
20240620,132800,239725309300,76100,76000,76200,76000,4936
20240620,132700,239349905500,76100,75500,76100,75500,9237
20240620,132600,238648898800,75600,75700,75800,75500,5298
20240620,132500,238247828000,75700,75900,75900,75700,3944
20240620,132400,237948996200,75800,75800,75900,75700,2957
20240620,132300,237724823900,75800,75800,76000,75700,2425
20240620,132200,237541063900,75800,75900,76000,75800,3498
20240620,132100,237275493300,76000,76000,76100,75700,9473
20240620,132000,236556374100,76000,75800,76200,75700,11293
20240620,131900,235697282500,75800,75600,75800,75300,7979
20240620,131800,235094767000,75500,75300,75700,75200,5319
20240620,131700,234693396100,75400,75800,75900,75300,10920
20240620,131600,233868763700,75800,75700,75900,75700,2641
20240620,131500,233668501300,75900,75900,76000,75700,9926
20240620,131400,232915167300,75900,75800,76100,75800,8339
20240620,131300,232282069200,75900,75600,76000,75600,16752
20240620,131200,231010316500,75600,75500,75700,75500,3395
20240620,131100,230753654300,75600,75600,75700,75500,6442
20240620,131000,230266848700,75600,75900,75900,75500,8090
20240620,130900,229654274300,75900,75600,76000,75600,15306
20240620,130800,228492890800,75700,75900,76000,75700,25642
20240620,130700,226547143200,75800,75500,75900,75500,16889
20240620,130600,225268683000,75600,75100,75600,74900,20565
20240620,130500,223720729800,75000,75100,75200,75000,3427
20240620,130400,223463329700,75100,75200,75200,75100,2538
20240620,130300,223272665700,75100,75000,75200,74900,5803
20240620,130200,222836931700,75000,75100,75100,75000,6361
20240620,130100,222359508600,75100,74900,75200,74900,7454
20240620,130000,221799980900,74900,74900,75000,74700,5918
20240620,125900,221357106900,74900,74900,75000,74800,4550
20240620,125800,221016338600,74900,75200,75200,74800,4367
20240620,125700,220688712000,75100,74900,75200,74800,10878
20240620,125600,219872618500,74900,74500,74900,74400,7371
20240620,125500,219322053800,74600,74900,74900,74500,4429
20240620,125400,218991081500,74900,74900,75000,74800,7577
20240620,125300,218423591700,74900,74400,74900,74400,7400
20240620,125200,217871406900,74500,74500,74600,74400,6963
20240620,125100,217352777800,74500,74600,74700,74500,4411
20240620,125000,217023727900,74600,74800,74800,74500,4832
20240620,124900,216663102200,74800,74700,74800,74500,7660
20240620,124800,216091402800,74700,74500,74700,74500,6398
20240620,124700,215613917700,74400,74600,74600,74300,10381
20240620,124600,214840294400,74600,74400,74600,74300,10269
20240620,124500,214075961700,74500,73900,74500,73900,18192
20240620,124400,212724921200,73900,73700,74000,73600,5081
20240620,124300,212349940300,73700,73600,73700,73600,791
20240620,124200,212291678600,73600,73600,73700,73600,1465
20240620,124100,212183796900,73600,73700,73700,73500,2316
20240620,124000,212013370900,73600,73600,73700,73500,2289
20240620,123900,211844806400,73600,73400,73600,73400,1813
20240620,123800,211711544300,73400,73600,73600,73400,1552
20240620,123700,211597510000,73600,73200,73600,73100,5060
20240620,123600,211226097200,73200,73200,73200,73100,565
20240620,123500,211184770600,73200,73100,73300,73100,1146
20240620,123400,211100957000,73300,73100,73400,73100,1773
20240620,123300,210971186500,73300,73200,73300,73100,3155
20240620,123200,210740409500,73200,73200,73300,72900,12395
20240620,123100,209834156400,73300,73500,73500,73300,1292
20240620,123000,209739430000,73400,73400,73500,73300,1312
20240620,122900,209643127900,73500,73500,73500,73400,787
20240620,122800,209585311900,73600,73500,73600,73500,829
20240620,122700,209524370900,73500,73500,73600,73400,862
20240620,122600,209461027100,73500,73600,73600,73500,2233
20240620,122500,209296806900,73500,73600,73700,73500,488
20240620,122400,209260881000,73600,73700,73700,73600,865
20240620,122300,209197193100,73600,73700,73700,73600,707
20240620,122200,209145135700,73600,73600,73700,73600,412
20240620,122100,209114801200,73600,73600,73700,73600,627
20240620,122000,209068648900,73600,73700,73800,73500,1876
20240620,121900,208930583200,73700,73800,73800,73600,615
20240620,121800,208885265600,73700,73700,73800,73700,382
20240620,121700,208857104400,73700,73700,73800,73700,1592
20240620,121600,208739766900,73800,73800,73800,73700,522
20240620,121500,208701281800,73800,73700,73800,73600,1020
20240620,121400,208626111000,73700,73700,73800,73600,1320
20240620,121300,208528808300,73700,74100,74100,73700,4090
20240620,121200,208226694800,74000,73900,74100,73900,2398
20240620,121100,208049254800,73900,74100,74200,73800,10465
20240620,121000,207274447000,74000,73900,74100,73800,8587
20240620,120900,206639284700,73900,73800,73900,73800,1038
20240620,120800,206562653700,73800,73900,73900,73800,1412
20240620,120700,206458347800,73900,73800,73900,73700,2464
20240620,120600,206276600900,73700,73600,73800,73500,1413
20240620,120500,206172493500,73600,73600,73700,73500,1117
20240620,120400,206090274800,73600,73500,73700,73500,745
20240620,120300,206035456800,73500,73600,73600,73500,345
20240620,120200,206010081900,73600,73400,73600,73300,401
20240620,120100,205980627900,73300,73400,73500,73300,2019
20240620,120000,205832395300,73500,73500,73500,73300,1421
20240620,115900,205728105300,73400,73500,73600,73400,391
20240620,115800,205699384800,73500,73700,73700,73400,1861
20240620,115700,205562497800,73700,73700,73700,73600,619
20240620,115600,205516884600,73600,73700,73900,73600,5837
20240620,115500,205086218400,73800,73600,73800,73600,1533
20240620,115400,204973243500,73600,73500,73700,73400,1330
20240620,115300,204875454500,73400,73400,73500,73400,410
20240620,115200,204845358100,73500,73400,73500,73300,565
20240620,115100,204803867300,73400,73500,73500,73400,1363
20240620,115000,204703778800,73400,73400,73600,73400,544
20240620,114900,204663826700,73400,73400,73600,73400,657
20240620,114800,204615562100,73400,73500,73600,73300,990
20240620,114700,204542844000,73500,73500,73700,73500,4448
20240620,114600,204215604800,73500,73400,73500,73400,935
20240620,114500,204146934500,73400,73200,73500,73200,1324
20240620,114400,204049807000,73200,73200,73300,73200,627
20240620,114300,204003864400,73200,73300,73300,73200,868
20240620,114200,203940312800,73200,73100,73300,73100,1040
20240620,114100,203864244800,73100,73100,73200,73100,843
20240620,114000,203802606300,73200,73300,73300,73100,2714
20240620,113900,203603959800,73300,73400,73500,73300,641
20240620,113800,203556907900,73400,73600,73800,73400,4800
20240620,113700,203203716000,73700,73600,73800,73500,4991
20240620,113600,202836405500,73600,73500,73600,73300,4378
20240620,113500,202515023300,73500,73400,73600,73300,4407
20240620,113400,202191251000,73300,72700,73400,72700,9106
20240620,113300,201524829500,72700,72700,72800,72600,1478
20240620,113200,201417351100,72700,72800,72900,72600,3726
20240620,113100,201146491200,72800,72600,72800,72500,7097
20240620,113000,200631085600,72500,72700,72800,72500,6190
20240620,112900,200181313700,72700,72700,72800,72500,13485
20240620,112800,199201567600,72800,72900,73000,72700,8296
20240620,112700,198597496200,72900,73100,73200,72900,2919
20240620,112600,198384386000,73100,73200,73300,73100,2700
20240620,112500,198186761900,73300,73200,73300,73100,862
20240620,112400,198123664800,73100,72900,73300,72900,6331
20240620,112300,197661579400,72900,73100,73200,72900,8020
20240620,112200,197076174900,73000,73200,73300,73000,5348
20240620,112100,196685094400,73300,73200,73400,73200,1395
20240620,112000,196582900500,73200,73400,73400,73200,2472
20240620,111900,196401589000,73400,73400,73500,73400,596
20240620,111800,196357830800,73500,73500,73700,73200,7604
20240620,111700,195799129600,73600,73700,73700,73500,2347
20240620,111600,195626353300,73700,73600,73700,73500,1166
20240620,111500,195540528100,73600,73400,73700,73300,3254
20240620,111400,195301309900,73400,73300,73500,73300,2782
20240620,111300,195097181200,73400,73500,73500,73300,3878
20240620,111200,194812495600,73500,73100,73500,73100,5833
20240620,111100,194384981600,73100,73100,73200,73000,7989
20240620,111000,193801301100,73100,73300,73400,73100,8226
20240620,110900,193199070300,73300,73500,73600,73300,6682
20240620,110800,192708421800,73500,73600,73800,73500,5831
20240620,110700,192279283600,73600,73800,73900,73600,8995
20240620,110600,191615803000,73800,74000,74000,73800,3357
20240620,110500,191367740200,74000,74100,74200,73900,2566
20240620,110400,191177746300,74000,74300,74300,74000,2931
20240620,110300,190960424800,74200,74400,74400,74200,5152
20240620,110200,190577605500,74400,74300,74400,74100,7230
20240620,110100,190040515100,74200,74100,74300,74100,9662
20240620,110000,189323238600,74200,74000,74200,74000,6317
20240620,105900,188854841100,74100,73900,74100,73800,2935
20240620,105800,188637636300,73900,73800,74000,73700,2771
20240620,105700,188432980700,73800,74000,74000,73600,11787
20240620,105600,187562660400,74000,74000,74200,73900,7562
20240620,105500,187002541800,74100,73700,74100,73700,5199
20240620,105400,186618191500,73800,73700,74000,73700,6481
20240620,105300,186139682800,73800,73700,74000,73600,8595
20240620,105200,185505391900,73700,73700,73700,73500,4390
20240620,105100,185182182800,73700,73600,73800,73500,5907
20240620,105000,184747489300,73700,73600,73900,73500,8383
20240620,104900,184129646400,73500,73300,73600,73200,6646
20240620,104800,183642049500,73300,73300,73400,73200,6642
20240620,104700,183155178800,73300,73400,73500,73100,18654
20240620,104600,181789614200,73400,73400,73500,73300,5726
20240620,104500,181369655800,73400,73900,74000,73300,8154
20240620,104400,180769491800,73800,73600,74000,73400,12593
20240620,104300,179841638200,73500,73600,73600,73400,7076
20240620,104200,179321657000,73600,73800,73900,73600,6293
20240620,104100,178858077200,73700,73700,74000,73600,7460
20240620,104000,178308001800,73700,73800,73900,73600,5596
20240620,103900,177895368000,73800,74400,74400,73800,11099
20240620,103800,177073378800,74400,74300,74400,74100,12217
20240620,103700,176166329800,74300,74000,74300,73900,13414
20240620,103600,175171722600,74100,73400,74100,73200,15768
20240620,103500,174009758500,73200,73800,74000,73200,29149
20240620,103400,171863227300,73800,73600,73800,73400,15797
20240620,103300,170701092700,73500,74100,74200,73300,35081
20240620,103200,168116065200,74100,74200,74400,73700,42099
20240620,103100,165000804700,74200,75400,75400,74100,40648
20240620,103000,161965026700,75400,75200,75600,75200,9878
20240620,102900,161220946200,75300,75500,75600,75200,11173
20240620,102800,160378665600,75500,75200,75600,75200,8496
20240620,102700,159738211800,75200,75800,75900,75200,21307
20240620,102600,158130691900,75700,75800,76000,75600,10833
20240620,102500,157308473500,75900,75600,76100,75500,16467
20240620,102400,156060680000,75700,76000,76200,75600,18255
20240620,102300,154676673600,76000,76200,76400,75900,16166
20240620,102200,153445067200,76100,76200,76400,75900,24296
20240620,102100,151595041700,76200,76600,76800,76200,22310
20240620,102000,149888067300,76700,76800,77200,76600,18153
20240620,101900,148490826400,76800,76800,77300,76800,21092
20240620,101800,146865056600,76800,76800,76900,76500,10849
20240620,101700,146032787800,76800,77100,77100,76400,22344
20240620,101600,144317964600,77100,77400,77400,76900,24251
20240620,101500,142446063200,77400,77100,77400,76700,28231
20240620,101400,140269442900,77200,76600,77400,76600,48401
20240620,101300,136541085300,76600,76400,76600,76200,19067
20240620,101200,135084511600,76400,76500,76500,76000,16000
20240620,101100,133863828100,76400,76800,77000,75900,47906
20240620,101000,130188967300,76800,76200,76800,76100,55281
20240620,100900,125963869400,76100,75700,76200,75200,41792
20240620,100800,122791927100,75700,75800,75800,75600,9151
20240620,100700,122099206800,75800,75500,75800,75400,10495
20240620,100600,121304992800,75500,75300,75500,75200,13404
20240620,100500,120295191700,75400,75300,75400,75200,6084
20240620,100400,119837042200,75400,75100,75400,75100,8423
20240620,100300,119203112300,75100,75100,75400,75000,16855
20240620,100200,117936574800,75200,75500,75600,75100,16629
20240620,100100,116683877200,75500,75800,75800,75200,12414
20240620,100000,115747441900,75800,75900,76000,75600,5369
20240620,095900,115340303400,76000,75700,76000,75500,14217
20240620,095800,114263706500,75700,76000,76100,75600,12244
20240620,095700,113335180500,76000,75600,76100,75500,30296
20240620,095600,111034924000,75600,75800,75800,75600,10272
20240620,095500,110256853200,75700,75600,75800,75400,12208
20240620,095400,109334185100,75500,75200,75800,75200,10499
20240620,095300,108540977100,75300,75100,75400,75000,12281
20240620,095200,107617614300,75100,75800,75800,74900,22995
20240620,095100,105886029400,75700,75800,76000,75600,11911
20240620,095000,104982712600,75900,75500,75900,75200,17890
20240620,094900,103632226500,75600,75400,75800,75200,16649
20240620,094800,102375224200,75400,76500,76500,75400,30289
20240620,094700,100074160200,76500,75700,76500,75400,75131
20240620,094600,94365164300,75700,75800,75900,75700,20275
20240620,094500,92828201500,75800,75300,75900,75200,30972
20240620,094400,90485598400,75200,74500,75500,74400,33181
20240620,094300,87997403200,74500,75000,75200,74500,26115
20240620,094200,86041441900,75000,75200,75200,74400,25943
20240620,094100,84100974100,75200,75900,75900,75000,31627
20240620,094000,81718463500,75900,75500,75900,75100,41233
20240620,093900,78607542300,75400,75900,76000,75300,48412
20240620,093800,74948951800,76000,75600,76000,75500,51767
20240620,093700,71022261500,75700,75000,75800,74800,76882
20240620,093600,65239964200,75000,75000,75000,75000,0
20240620,093500,65239964200,75000,74500,75000,74500,83447
20240620,093400,58994109300,74500,74100,74500,74000,27901
20240620,093300,56920279800,74200,73700,74200,73600,15704
20240620,093200,55758435800,73800,73500,74300,73300,36186
20240620,093100,53087117400,73400,73600,73700,72900,25428
20240620,093000,51223230100,73700,74100,74100,73300,35338
20240620,092900,48621756000,74000,74700,74700,73800,34829
20240620,092800,46035595200,74700,74100,74700,74000,58561
20240620,092700,41682286700,74000,74000,74200,73800,49775
20240620,092600,37999897400,74000,73100,74000,73100,64926
20240620,092500,33222854900,73100,72600,73200,72600,33994
20240620,092400,30740592100,72600,73100,73200,72400,33469
20240620,092300,28301986500,73100,72800,73700,72700,73556
20240620,092200,22911785000,72800,71900,72800,71900,42264
20240620,092100,19846102600,72000,72500,72600,71800,62406
20240620,092000,15334933300,72500,70600,72500,70500,71359
20240620,091900,10230329400,70600,69900,70600,69800,48241
20240620,091800,6848200600,69900,69600,69900,69600,11182
20240620,091700,6067737400,69600,69800,69800,69500,6682
20240620,091600,5602468700,69800,69300,69800,69300,15714
20240620,091500,4510285300,69300,69000,69500,69000,8870
20240620,091400,3895378100,69200,68900,69200,68600,6966
20240620,091300,3414925700,68900,68700,68900,68700,876
20240620,091200,3354616900,68900,68700,68900,68400,3163
20240620,091100,3137577700,68700,68500,68900,68400,3531
20240620,091000,2894915300,68500,68600,68600,68400,1961
20240620,090900,2760533000,68600,68500,68800,68500,1547
20240620,090800,2654278800,68600,68600,68700,68300,3412
20240620,090700,2420467700,68600,68700,68900,68500,3438
20240620,090600,2184194300,68600,68400,68700,68400,1229
20240620,090500,2099962300,68500,68400,68600,68300,1119
20240620,090400,2023355400,68400,68000,68400,67900,3226
20240620,090300,1803904400,68000,68000,68100,67800,2500
20240620,090200,1634001200,68200,68400,68400,67700,8504
20240620,090100,1056024800,68500,68500,69100,68400,6309
20240620,090000,622740700,68500,68200,68500,68100,8091