KissMeData/014680/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,185900,10540494500,185900,185900,185900,185900,7042
20240621,185800,10540494500,185900,185900,185900,185900,0
20240621,185700,10540494500,185900,185900,185900,185900,0
20240621,185600,10540494500,185900,185900,185900,185900,0
20240621,185500,10540494500,185900,185900,185900,185900,0
20240621,185400,10540494500,185900,185900,185900,185900,0
20240621,185300,10540494500,185900,185900,185900,185900,0
20240621,185200,10540494500,185900,185900,185900,185900,0
20240621,185100,10540494500,185900,185900,185900,185900,0
20240621,185000,10540494500,185900,185900,185900,185900,0
20240621,184900,10540494500,185900,185900,185900,185900,0
20240621,184800,10540494500,185900,185900,185900,185900,0
20240621,184700,10540494500,185900,185900,185900,185900,0
20240621,184600,10540494500,185900,185900,185900,185900,0
20240621,184500,10540494500,185900,185900,185900,185900,0
20240621,184400,10540494500,185900,185900,185900,185900,0
20240621,184300,10540494500,185900,185900,185900,185900,0
20240621,184200,10540494500,185900,185900,185900,185900,0
20240621,184100,10540494500,185900,185900,185900,185900,0
20240621,184000,10540494500,185900,185900,185900,185900,0
20240621,183900,10540494500,185900,185900,185900,185900,0
20240621,183800,10540494500,185900,185900,185900,185900,0
20240621,183700,10540494500,185900,185900,185900,185900,0
20240621,183600,10540494500,185900,185900,185900,185900,0
20240621,183500,10540494500,185900,185900,185900,185900,0
20240621,183400,10540494500,185900,185900,185900,185900,0
20240621,183300,10540494500,185900,185900,185900,185900,0
20240621,183200,10540494500,185900,185900,185900,185900,0
20240621,183100,10540494500,185900,185900,185900,185900,0
20240621,183000,10540494500,185900,185900,185900,185900,0
20240621,182900,10540494500,185900,185900,185900,185900,7042
20240621,182800,10540494500,185900,185900,185900,185900,0
20240621,182700,10540494500,185900,185900,185900,185900,0
20240621,182600,10540494500,185900,185900,185900,185900,0
20240621,182500,10540494500,185900,185900,185900,185900,0
20240621,182400,10540494500,185900,185900,185900,185900,0
20240621,182300,10540494500,185900,185900,185900,185900,0
20240621,182200,10540494500,185900,185900,185900,185900,0
20240621,182100,10540494500,185900,185900,185900,185900,0
20240621,182000,10540494500,185900,185900,185900,185900,0
20240621,181900,10540494500,185900,185900,185900,185900,0
20240621,181800,10540494500,185900,185900,185900,185900,0
20240621,181700,10540494500,185900,185900,185900,185900,0
20240621,181600,10540494500,185900,185900,185900,185900,0
20240621,181500,10540494500,185900,185900,185900,185900,0
20240621,181400,10540494500,185900,185900,185900,185900,0
20240621,181300,10540494500,185900,185900,185900,185900,0
20240621,181200,10540494500,185900,185900,185900,185900,0
20240621,181100,10540494500,185900,185900,185900,185900,0
20240621,181000,10540494500,185900,185900,185900,185900,0
20240621,180900,10540494500,185900,185900,185900,185900,0
20240621,180800,10540494500,185900,185900,185900,185900,0
20240621,180700,10540494500,185900,185900,185900,185900,0
20240621,180600,10540494500,185900,185900,185900,185900,0
20240621,180500,10540494500,185900,185900,185900,185900,0
20240621,180400,10540494500,185900,185900,185900,185900,0
20240621,180300,10540494500,185900,185900,185900,185900,0
20240621,180200,10540494500,185900,185900,185900,185900,0
20240621,180100,10540494500,185900,185900,185900,185900,0
20240621,180000,10540494500,185900,185900,185900,185900,0
20240621,175900,10540494500,185900,185900,185900,185900,7042
20240621,175800,10540494500,185900,185900,185900,185900,0
20240621,175700,10540494500,185900,185900,185900,185900,0
20240621,175600,10540494500,185900,185900,185900,185900,0
20240621,175500,10540494500,185900,185900,185900,185900,0
20240621,175400,10540494500,185900,185900,185900,185900,0
20240621,175300,10540494500,185900,185900,185900,185900,0
20240621,175200,10540494500,185900,185900,185900,185900,0
20240621,175100,10540494500,185900,185900,185900,185900,0
20240621,175000,10540494500,185900,185900,185900,185900,0
20240621,174900,10540494500,185900,185900,185900,185900,0
20240621,174800,10540494500,185900,185900,185900,185900,0
20240621,174700,10540494500,185900,185900,185900,185900,0
20240621,174600,10540494500,185900,185900,185900,185900,0
20240621,174500,10540494500,185900,185900,185900,185900,0
20240621,174400,10540494500,185900,185900,185900,185900,0
20240621,174300,10540494500,185900,185900,185900,185900,0
20240621,174200,10540494500,185900,185900,185900,185900,0
20240621,174100,10540494500,185900,185900,185900,185900,0
20240621,174000,10540494500,185900,185900,185900,185900,0
20240621,173900,10540494500,185900,185900,185900,185900,0
20240621,173800,10540494500,185900,185900,185900,185900,0
20240621,173700,10540494500,185900,185900,185900,185900,0
20240621,173600,10540494500,185900,185900,185900,185900,0
20240621,173500,10540494500,185900,185900,185900,185900,0
20240621,173400,10540494500,185900,185900,185900,185900,0
20240621,173300,10540494500,185900,185900,185900,185900,0
20240621,173200,10540494500,185900,185900,185900,185900,0
20240621,173100,10540494500,185900,185900,185900,185900,0
20240621,173000,10540494500,185900,185900,185900,185900,0
20240621,172900,10540494500,185900,185900,185900,185900,7042
20240621,172800,10540494500,185900,185900,185900,185900,0
20240621,172700,10540494500,185900,185900,185900,185900,0
20240621,172600,10540494500,185900,185900,185900,185900,0
20240621,172500,10540494500,185900,185900,185900,185900,0
20240621,172400,10540494500,185900,185900,185900,185900,0
20240621,172300,10540494500,185900,185900,185900,185900,0
20240621,172200,10540494500,185900,185900,185900,185900,0
20240621,172100,10540494500,185900,185900,185900,185900,0
20240621,172000,10540494500,185900,185900,185900,185900,0
20240621,171900,10540494500,185900,185900,185900,185900,0
20240621,171800,10540494500,185900,185900,185900,185900,0
20240621,171700,10540494500,185900,185900,185900,185900,0
20240621,171600,10540494500,185900,185900,185900,185900,0
20240621,171500,10540494500,185900,185900,185900,185900,0
20240621,171400,10540494500,185900,185900,185900,185900,0
20240621,171300,10540494500,185900,185900,185900,185900,0
20240621,171200,10540494500,185900,185900,185900,185900,0
20240621,171100,10540494500,185900,185900,185900,185900,0
20240621,171000,10540494500,185900,185900,185900,185900,0
20240621,170900,10540494500,185900,185900,185900,185900,0
20240621,170800,10540494500,185900,185900,185900,185900,0
20240621,170700,10540494500,185900,185900,185900,185900,0
20240621,170600,10540494500,185900,185900,185900,185900,0
20240621,170500,10540494500,185900,185900,185900,185900,0
20240621,170400,10540494500,185900,185900,185900,185900,0
20240621,170300,10540494500,185900,185900,185900,185900,0
20240621,170200,10540494500,185900,185900,185900,185900,0
20240621,170100,10540494500,185900,185900,185900,185900,0
20240621,170000,10540494500,185900,185900,185900,185900,0
20240621,165900,10540494500,185900,185900,185900,185900,7042
20240621,165800,10540494500,185900,185900,185900,185900,0
20240621,165700,10540494500,185900,185900,185900,185900,0
20240621,165600,10540494500,185900,185900,185900,185900,0
20240621,165500,10540494500,185900,185900,185900,185900,0
20240621,165400,10540494500,185900,185900,185900,185900,0
20240621,165300,10540494500,185900,185900,185900,185900,0
20240621,165200,10540494500,185900,185900,185900,185900,0
20240621,165100,10540494500,185900,185900,185900,185900,0
20240621,165000,10540494500,185900,185900,185900,185900,0
20240621,164900,10540494500,185900,185900,185900,185900,0
20240621,164800,10540494500,185900,185900,185900,185900,0
20240621,164700,10540494500,185900,185900,185900,185900,0
20240621,164600,10540494500,185900,185900,185900,185900,0
20240621,164500,10540494500,185900,185900,185900,185900,0
20240621,164400,10540494500,185900,185900,185900,185900,0
20240621,164300,10540494500,185900,185900,185900,185900,0
20240621,164200,10540494500,185900,185900,185900,185900,0
20240621,164100,10540494500,185900,185900,185900,185900,0
20240621,164000,10540494500,185900,185900,185900,185900,0
20240621,163900,10540494500,185900,185900,185900,185900,0
20240621,163800,10540494500,185900,185900,185900,185900,0
20240621,163700,10540494500,185900,185900,185900,185900,0
20240621,163600,10540494500,185900,185900,185900,185900,0
20240621,163500,10540494500,185900,185900,185900,185900,0
20240621,163400,10540494500,185900,185900,185900,185900,0
20240621,163300,10540494500,185900,185900,185900,185900,0
20240621,163200,10540494500,185900,185900,185900,185900,0
20240621,163100,10540494500,185900,185900,185900,185900,0
20240621,163000,10540494500,185900,185900,185900,185900,0
20240621,162900,10540494500,185900,185900,185900,185900,7042
20240621,162800,10540494500,185900,185900,185900,185900,0
20240621,162700,10540494500,185900,185900,185900,185900,0
20240621,162600,10540494500,185900,185900,185900,185900,0
20240621,162500,10540494500,185900,185900,185900,185900,0
20240621,162400,10540494500,185900,185900,185900,185900,0
20240621,162300,10540494500,185900,185900,185900,185900,0
20240621,162200,10540494500,185900,185900,185900,185900,0
20240621,162100,10540494500,185900,185900,185900,185900,0
20240621,162000,10540494500,185900,185900,185900,185900,0
20240621,161900,10540494500,185900,185900,185900,185900,0
20240621,161800,10540494500,185900,185900,185900,185900,0
20240621,161700,10540494500,185900,185900,185900,185900,0
20240621,161600,10540494500,185900,185900,185900,185900,0
20240621,161500,10540494500,185900,185900,185900,185900,0
20240621,161400,10540494500,185900,185900,185900,185900,0
20240621,161300,10540494500,185900,185900,185900,185900,0
20240621,161200,10540494500,185900,185900,185900,185900,0
20240621,161100,10540494500,185900,185900,185900,185900,0
20240621,161000,10540494500,185900,185900,185900,185900,0
20240621,160900,10540494500,185900,185900,185900,185900,0
20240621,160800,10540494500,185900,185900,185900,185900,0
20240621,160700,10540494500,185900,185900,185900,185900,0
20240621,160600,10540494500,185900,185900,185900,185900,0
20240621,160500,10540494500,185900,185900,185900,185900,0
20240621,160400,10540494500,185900,185900,185900,185900,0
20240621,160300,10540494500,185900,185900,185900,185900,0
20240621,160200,10540494500,185900,185900,185900,185900,0
20240621,160100,10540494500,185900,185900,185900,185900,0
20240621,160000,10540494500,185900,185900,185900,185900,0
20240621,155900,10540494500,185900,185900,185900,185900,7042
20240621,155800,10540494500,185900,185900,185900,185900,0
20240621,155700,10540494500,185900,185900,185900,185900,0
20240621,155600,10540494500,185900,185900,185900,185900,0
20240621,155500,10540494500,185900,185900,185900,185900,0
20240621,155400,10540494500,185900,185900,185900,185900,0
20240621,155300,10540494500,185900,185900,185900,185900,0
20240621,155200,10540494500,185900,185900,185900,185900,0
20240621,155100,10540494500,185900,185900,185900,185900,0
20240621,155000,10540494500,185900,185900,185900,185900,0
20240621,154900,10540494500,185900,185900,185900,185900,0
20240621,154800,10540494500,185900,185900,185900,185900,0
20240621,154700,10540494500,185900,185900,185900,185900,0
20240621,154600,10540494500,185900,185900,185900,185900,0
20240621,154500,10540494500,185900,185900,185900,185900,0
20240621,154400,10540494500,185900,185900,185900,185900,0
20240621,154300,10540494500,185900,185900,185900,185900,0
20240621,154200,10540494500,185900,185900,185900,185900,0
20240621,154100,10540494500,185900,185900,185900,185900,0
20240621,154000,10540494500,185900,185900,185900,185900,0
20240621,153900,10540494500,185900,185900,185900,185900,0
20240621,153800,10540494500,185900,185900,185900,185900,0
20240621,153700,10540494500,185900,185900,185900,185900,0
20240621,153600,10540494500,185900,185900,185900,185900,0
20240621,153500,10540494500,185900,185900,185900,185900,0
20240621,153400,10540494500,185900,185900,185900,185900,0
20240621,153300,10540494500,185900,185900,185900,185900,0
20240621,153200,10540494500,185900,185900,185900,185900,0
20240621,153100,10540494500,185900,185900,185900,185900,0
20240621,153000,10540494500,185900,185900,185900,185900,7042
20240621,152900,9231386700,185900,185900,185900,185900,0
20240621,152800,9231386700,185900,185900,185900,185900,0
20240621,152700,9231386700,185900,185900,185900,185900,0
20240621,152600,9231386700,185900,185900,185900,185900,0
20240621,152500,9231386700,185900,185900,185900,185900,0
20240621,152400,9231386700,185900,185900,185900,185900,0
20240621,152300,9231386700,185900,185900,185900,185900,0
20240621,152200,9231386700,185900,185900,185900,185900,0
20240621,152100,9231386700,185900,185900,185900,185900,0
20240621,152000,9231386700,185900,185900,185900,185900,0
20240621,151900,9231386700,185900,185500,185900,185500,117
20240621,151800,9209654000,185900,185500,186000,185300,146
20240621,151700,9182521900,185500,185400,186000,185400,812
20240621,151600,9031726100,185400,185300,185800,185300,276
20240621,151500,8980501800,185300,185800,185800,185300,415
20240621,151400,8903504400,185400,185800,185900,185300,179
20240621,151300,8870258500,185300,185500,185900,185300,293
20240621,151200,8815876600,185500,185500,185900,185500,344
20240621,151100,8752003300,185500,185600,185900,185500,275
20240621,151000,8700927200,185900,185500,186000,185300,607
20240621,150900,8588247100,185500,185900,186000,185500,434
20240621,150800,8507661600,185800,185900,186000,185500,319
20240621,150700,8448378000,185900,186000,186000,185400,321
20240621,150600,8388726300,185900,186500,186500,185600,1131
20240621,150500,8178334500,186500,185600,186500,185600,523
20240621,150400,8080975500,185600,185400,186300,185300,431
20240621,150300,8000864700,185400,186100,186200,185400,139
20240621,150200,7974991200,186200,186200,186200,185300,460
20240621,150100,7889469300,186000,185300,186000,185000,684
20240621,150000,7762566400,185000,185400,185400,184900,258
20240621,145900,7714783600,184900,185000,185400,184900,313
20240621,145800,7656804000,185300,185000,185400,184900,400
20240621,145700,7582726400,185000,185300,185500,184800,240
20240621,145600,7538235900,185300,185000,185300,184600,340
20240621,145500,7475296900,184700,185000,185000,184700,534
20240621,145400,7376526000,185000,185000,185300,185000,229
20240621,145300,7334126600,185000,185000,185000,184700,274
20240621,145200,7283469800,184900,184500,184900,184500,240
20240621,145100,7239153000,184400,184500,184600,184400,303
20240621,145000,7183242600,184500,184500,184600,184500,192
20240621,144900,7147817600,184500,184600,184600,184400,141
20240621,144800,7121799800,184500,184600,184600,184500,114
20240621,144700,7100766200,184300,184600,184600,184300,140
20240621,144600,7074926700,184600,184600,184700,184600,59
20240621,144500,7064035200,184600,184700,184800,184600,90
20240621,144400,7047412000,184800,184600,184800,184600,176
20240621,144300,7014901300,184600,184600,184700,184600,95
20240621,144200,6997360400,184600,184700,184700,184600,75
20240621,144100,6983514900,184600,184700,184700,184600,83
20240621,144000,6968187600,184700,184600,184700,184500,146
20240621,143900,6941249200,184500,184500,184500,184500,88
20240621,143800,6925013200,184500,184500,184500,184400,105
20240621,143700,6905647600,184300,184300,184600,184300,53
20240621,143600,6895879200,184300,184200,184300,184200,109
20240621,143500,6875799200,184200,184300,184300,184200,31
20240621,143400,6870088500,184200,184400,184500,184200,188
20240621,143300,6835422600,184400,184400,184400,184400,1
20240621,143200,6835238200,184400,184500,184500,184300,110
20240621,143100,6814954400,184400,184400,184500,184400,126
20240621,143000,6791719500,184400,184400,184500,184400,18
20240621,142900,6788400200,184400,184500,184500,184300,251
20240621,142800,6742119700,184500,184600,184600,184500,40
20240621,142700,6734739600,184500,184500,184600,184500,157
20240621,142600,6705772600,184500,184600,184600,184500,38
20240621,142500,6698761300,184600,184500,184600,184500,147
20240621,142400,6671636900,184500,184700,184700,184500,13
20240621,142300,6669236700,184500,184600,184700,184500,96
20240621,142200,6651518800,184600,184600,184600,184600,56
20240621,142100,6641181200,184600,184700,184700,184600,78
20240621,142000,6626782200,184600,184600,184600,184200,98
20240621,141900,6608696200,184600,184500,184700,184500,98
20240621,141800,6590605100,184500,184600,184600,184500,85
20240621,141700,6574922000,184500,184600,184600,184500,55
20240621,141600,6564774000,184400,184300,184600,184200,166
20240621,141500,6534168100,184200,184200,184300,184200,6
20240621,141400,6533062800,184200,184200,184200,184100,142
20240621,141300,6506909500,184200,184100,184300,184100,48
20240621,141200,6498072200,184200,184300,184400,184200,128
20240621,141100,6474482300,184300,184300,184300,184300,28
20240621,141000,6469321900,184300,184500,184500,184300,123
20240621,140900,6446630000,184400,184200,184500,184200,89
20240621,140800,6430230500,184400,184300,184400,184100,84
20240621,140700,6414750900,184400,184300,184500,184100,117
20240621,140600,6393195900,184400,184200,184500,184200,109
20240621,140500,6373092500,184200,184300,184300,184200,106
20240621,140400,6353567000,184100,184100,184100,184100,45
20240621,140300,6345282500,184400,183900,184400,183900,524
20240621,140200,6248820200,183500,183500,183500,183500,28
20240621,140100,6243682200,183400,184100,184400,183100,1567
20240621,140000,5956183000,184100,184600,184600,184100,4
20240621,135900,5955446100,184000,184200,184200,184000,334
20240621,135800,5893967900,184300,184200,184600,184100,91
20240621,135700,5877208800,184100,184100,184100,184100,73
20240621,135600,5863769500,184100,184000,184500,184000,253
20240621,135500,5817199400,184100,184300,184500,184000,191
20240621,135400,5782043800,184300,183800,184300,183800,102
20240621,135300,5763287700,183800,183700,183800,183700,25
20240621,135200,5758695000,183600,183800,183800,183600,105
20240621,135100,5739406600,183700,183800,184200,183700,22
20240621,135000,5735364100,183700,184100,184100,183700,148
20240621,134900,5708154900,183800,183700,184000,183700,62
20240621,134800,5696758800,183700,183600,183900,183600,148
20240621,134700,5669550600,183600,183500,183600,183500,39
20240621,134600,5662390300,183500,183600,183700,183500,106
20240621,134500,5642935500,183700,183900,183900,183600,82
20240621,134400,5627872900,183900,183900,183900,183900,4
20240621,134300,5627137300,183700,183700,183900,183500,124
20240621,134200,5604371600,183800,183700,183800,183600,75
20240621,134100,5590598400,183700,183800,184000,183600,74
20240621,134000,5576999000,183700,183800,183800,183700,44
20240621,133900,5568915700,183800,183800,183800,183700,101
20240621,133800,5550358800,183900,183900,183900,183900,37
20240621,133700,5543554500,183800,183900,183900,183700,92
20240621,133600,5526644900,183900,183900,183900,183800,34
20240621,133500,5520392500,183900,184000,184100,183800,72
20240621,133400,5507148000,184000,184000,184200,183800,75
20240621,133300,5493351100,184000,184100,184200,184000,54
20240621,133200,5483409700,184200,184200,184200,184000,89
20240621,133100,5467032300,184000,184200,184200,183900,75
20240621,133000,5453228400,184000,184000,184000,184000,89
20240621,132900,5436852400,184100,184000,184100,184000,26
20240621,132800,5432066100,184000,184200,184200,184000,104
20240621,132700,5412918200,184100,184200,184200,184100,22
20240621,132600,5408865900,184200,184100,184200,184000,104
20240621,132500,5389717900,184200,184200,184200,184200,29
20240621,132400,5384376100,184100,184700,184700,184000,97
20240621,132300,5366502900,184600,184500,184600,184500,9
20240621,132200,5364841800,184500,184500,184600,184500,108
20240621,132100,5344915500,184500,184600,184700,184500,132
20240621,132000,5320548100,184800,184800,184800,184800,5
20240621,131900,5319624100,184600,184700,184700,184500,71
20240621,131800,5306516500,184800,184600,184800,184600,15
20240621,131700,5303745000,184600,184900,184900,184600,90
20240621,131600,5287123000,185000,185200,185200,185000,22
20240621,131500,5283050000,185200,184800,185200,184800,85
20240621,131400,5267329900,184700,184700,184700,184700,10
20240621,131300,5265482900,184700,184900,185100,184700,95
20240621,131200,5247917600,184600,184600,185000,184600,73
20240621,131100,5234414000,184600,185100,185600,184600,122
20240621,131000,5211844100,185000,185500,185500,184900,71
20240621,130900,5198701100,185400,185500,185700,185400,74
20240621,130800,5184967300,185400,185500,185500,185100,84
20240621,130700,5169406600,185500,185600,185600,185400,32
20240621,130600,5163470600,185700,185600,185700,185400,84
20240621,130500,5147883200,185600,185700,185700,185600,129
20240621,130400,5123939100,185700,185800,185800,185600,91
20240621,130300,5107043700,185700,185900,185900,185700,12
20240621,130200,5104813300,185500,185900,185900,185500,87
20240621,130100,5088655700,185900,185900,185900,185900,1
20240621,130000,5088469800,185700,185900,186400,185700,203
20240621,125900,5050726400,185900,186200,186200,185800,121
20240621,125800,5028224500,186300,186100,186300,186100,37
20240621,125700,5021334300,186000,186300,186300,186000,69
20240621,125600,5008482400,186000,185900,186000,185900,20
20240621,125500,5004762600,186000,186700,186700,186000,233
20240621,125400,4961371500,186600,186500,186600,186500,11
20240621,125300,4959319100,186400,186500,186500,186400,69
20240621,125200,4946452400,186600,186600,186600,186500,77
20240621,125100,4932090100,186500,186600,186600,186500,25
20240621,125000,4927425400,186500,186500,186600,186500,66
20240621,124900,4915111700,186500,186600,186600,186500,106
20240621,124800,4895339800,186500,186600,186600,186500,37
20240621,124700,4888435900,186600,186500,186600,186500,174
20240621,124600,4855976900,186400,186300,186400,186300,7
20240621,124500,4854672500,186400,186200,186400,186200,14
20240621,124400,4852063400,186200,186400,186500,186200,80
20240621,124300,4837150800,186400,186300,186400,186300,90
20240621,124200,4820382400,186500,186300,186500,186300,94
20240621,124100,4802859000,186300,186400,186400,186300,6
20240621,124000,4801741000,186200,186200,186400,186200,36
20240621,123900,4795034300,186400,186400,186500,186300,140
20240621,123800,4768940400,186400,186400,186400,186300,27
20240621,123700,4763908000,186400,186300,186400,186300,47
20240621,123600,4755147400,186300,186300,186400,186300,32
20240621,123500,4749184100,186300,186300,186300,186300,10
20240621,123400,4747321100,186400,186400,186400,186300,46
20240621,123300,4738749100,186400,186400,186500,186300,49
20240621,123200,4729616400,186400,186400,186400,186400,12
20240621,123100,4727379600,186500,186400,186500,186400,20
20240621,123000,4723650300,186500,186200,186500,186200,52
20240621,122900,4713957300,186200,186300,186400,186200,67
20240621,122800,4701478900,186300,186300,186300,186300,12
20240621,122700,4699243300,186400,186200,186400,186200,43
20240621,122600,4691231100,186300,186300,186300,186100,38
20240621,122500,4684153600,186200,186300,186300,186100,13
20240621,122400,4681732300,186400,186300,186400,186300,45
20240621,122300,4673348100,186300,186400,186500,186300,96
20240621,122200,4655456100,186400,186400,186400,186400,58
20240621,122100,4644644900,186400,186400,186500,186400,61
20240621,122000,4633270000,186400,186400,186400,186300,25
20240621,121900,4628610200,186300,186400,186500,186300,45
20240621,121800,4620221900,186400,186300,186500,186300,24
20240621,121700,4615747800,186300,186400,186400,186300,18
20240621,121600,4612392800,186300,186300,186500,186300,83
20240621,121500,4596921500,186400,186200,186400,186100,142
20240621,121400,4570471500,186200,186200,186300,186100,19
20240621,121300,4566933100,186300,186300,186300,186300,4
20240621,121200,4566187900,186300,186300,186300,186200,137
20240621,121100,4540670600,186300,186300,186300,186300,22
20240621,121000,4536572000,186200,186300,186300,186200,49
20240621,120900,4527443700,186200,186300,186300,186200,86
20240621,120800,4511429000,186300,186200,186400,186200,25
20240621,120700,4506771100,186300,186300,186400,186200,107
20240621,120600,4486837000,186400,186300,186400,186300,21
20240621,120500,4482923300,186300,186200,186400,186200,19
20240621,120400,4479382500,186200,186300,186400,186200,81
20240621,120300,4464299200,186400,186200,186400,186200,12
20240621,120200,4462063200,186200,186200,186300,186200,75
20240621,120100,4448096800,186300,186300,186400,186300,21
20240621,120000,4444183100,186200,186300,186300,186200,17
20240621,115900,4441016400,186300,186300,186300,186200,12
20240621,115800,4438781500,186200,186300,186400,186100,71
20240621,115700,4425565100,185700,185600,185700,185600,221
20240621,115600,4384527000,185500,185500,185600,185500,21
20240621,115500,4380629800,185600,185600,185600,185500,32
20240621,115400,4374690700,185600,185600,185700,185600,151
20240621,115300,4346664400,185700,185600,185700,185600,29
20240621,115200,4341279400,185700,185700,185700,185600,33
20240621,115100,4335151700,185600,185700,185700,185600,7
20240621,115000,4333852100,185700,186200,186200,185600,283
20240621,114900,4281256000,186200,186200,186400,186100,88
20240621,114800,4264872300,186200,186200,186200,186200,23
20240621,114700,4260589700,186300,186200,186300,186200,66
20240621,114600,4248298900,186400,186200,186400,186200,73
20240621,114500,4234698900,186200,186100,186200,186100,25
20240621,114400,4230044200,186100,186200,186200,186000,123
20240621,114300,4207156000,186000,186000,186400,186000,120
20240621,114200,4184808000,186000,186400,186400,185900,38
20240621,114100,4177730200,186400,186500,186500,186300,40
20240621,114000,4170274200,186500,186200,186500,186200,89
20240621,113900,4153684300,186100,186000,186100,185900,330
20240621,113800,4092300500,186000,186000,186000,185900,248
20240621,113700,4046172600,185900,185900,186000,185900,49
20240621,113600,4037059700,185900,186000,186000,185900,160
20240621,113500,4007313400,186000,185000,186000,185000,1514
20240621,113400,3726716000,185000,185100,185100,185000,45
20240621,113300,3718386600,185100,185200,185200,185100,60
20240621,113200,3707275100,185200,185100,185200,185100,68
20240621,113100,3694686600,185100,185100,185200,185100,72
20240621,113000,3681352500,185100,185000,185200,185000,42
20240621,112900,3673576700,185000,185000,185100,185000,10
20240621,112800,3671726100,185200,185100,185200,185100,163
20240621,112700,3641550800,185100,185100,185100,185100,19
20240621,112600,3638033900,185000,185100,185100,185000,12
20240621,112500,3635812800,185000,185100,185100,184800,36
20240621,112400,3629150400,184800,185100,185100,184700,29
20240621,112300,3623785800,185000,185000,185100,185000,14
20240621,112200,3621195400,185000,185100,185100,185000,33
20240621,112100,3615087400,185100,185000,185200,185000,200
20240621,112000,3578071100,185000,185200,185200,185000,35
20240621,111900,3571593000,185200,185200,185200,185100,86
20240621,111800,3555668400,185300,185300,185300,185200,57
20240621,111700,3545108600,185300,185200,185300,185200,2
20240621,111600,3544738100,185300,185300,185300,185100,118
20240621,111500,3522872900,185800,185300,185800,185300,137
20240621,111400,3497449800,184800,185400,185400,184800,18
20240621,111300,3494122200,185500,184400,185500,184400,615
20240621,111200,3380586800,184400,184400,184500,184400,136
20240621,111100,3355507200,184500,184400,184500,184400,20
20240621,111000,3351818800,184500,184500,184500,184400,35
20240621,110900,3345361700,184400,184400,184500,184400,15
20240621,110800,3342594500,184400,184400,184500,184400,11
20240621,110700,3340565600,184500,184500,184500,184400,27
20240621,110600,3335585300,184400,184400,184500,184000,167
20240621,110500,3304810500,184400,184300,184400,184300,20
20240621,110400,3301122900,184300,184500,184500,184300,99
20240621,110300,3282867200,184400,184300,184400,184300,207
20240621,110200,3244696500,184400,184500,184500,184400,167
20240621,110100,3213900500,184400,184400,184400,184300,28
20240621,110000,3208737700,184300,184100,184400,184100,262
20240621,105900,3160475100,184200,184400,184400,184200,63
20240621,105800,3148863000,184400,184400,184400,184400,3
20240621,105700,3148309800,184300,184300,184300,184200,119
20240621,105600,3126383200,184300,184400,184400,184300,38
20240621,105500,3119378000,184300,184400,184400,184300,93
20240621,105400,3102229100,184500,184300,184500,184300,44
20240621,105300,3094115500,184300,185200,185200,184300,563
20240621,105200,2990236900,185200,185300,185300,185200,29
20240621,105100,2984864100,185500,185300,185500,185300,50
20240621,105000,2975590900,185300,185600,185600,185300,83
20240621,104900,2960203200,185400,185400,186000,185400,97
20240621,104800,2942169800,185400,185300,185700,185300,83
20240621,104700,2926769900,185500,185300,185500,184600,343
20240621,104600,2863394200,185200,185200,185400,185100,32
20240621,104500,2857467000,185100,185300,185300,184800,127
20240621,104400,2833970200,185500,185800,185800,185500,30
20240621,104300,2828402300,185300,185900,186000,185300,137
20240621,104200,2802962900,185800,185700,185800,185600,20
20240621,104100,2799249500,185700,185500,185700,185500,18
20240621,104000,2795909100,185200,185300,185900,185200,105
20240621,103900,2776409200,185200,185100,185300,185100,24
20240621,103800,2771964300,185100,184900,185300,184900,60
20240621,103700,2760855400,184800,184400,184800,184400,502
20240621,103600,2668126100,184300,184200,184300,184200,76
20240621,103500,2654119400,184100,183800,184100,183800,326
20240621,103400,2594162600,183900,183800,183900,183800,76
20240621,103300,2580190000,183700,183900,183900,183600,207
20240621,103200,2542161800,183800,183800,183800,183700,148
20240621,103100,2514973500,183800,183800,183800,183800,8
20240621,103000,2513503100,183900,183900,183900,183700,162
20240621,102900,2483722100,183800,183800,183800,183800,6
20240621,102800,2482619300,183600,183800,184000,183600,447
20240621,102700,2400445000,183800,183800,183800,183700,125
20240621,102600,2377478300,183800,183800,183800,183800,21
20240621,102500,2373618500,183800,183800,183900,183800,72
20240621,102400,2360384400,183700,183800,183800,183700,52
20240621,102300,2350826900,183800,183700,183800,183600,67
20240621,102200,2338520700,183800,183900,183900,183800,43
20240621,102100,2330616800,183900,183900,183900,183800,47
20240621,102000,2321977600,183800,183800,183800,183800,2
20240621,101900,2321610000,183900,184000,184000,183800,13
20240621,101800,2319219300,184000,183800,184000,183800,83
20240621,101700,2303951100,183900,183900,183900,183900,10
20240621,101600,2302112100,183800,183800,183800,183800,40
20240621,101500,2294760100,183800,183900,184000,183800,59
20240621,101400,2283905800,183900,183900,184000,183900,26
20240621,101300,2279122500,183900,184000,184000,183800,49
20240621,101200,2270107900,184000,184000,184000,184000,10
20240621,101100,2268267900,184000,184000,184000,184000,2
20240621,101000,2267899900,184000,184000,184100,184000,9
20240621,100900,2266243500,184000,184000,184000,183800,161
20240621,100800,2236623100,184000,183900,184000,183900,109
20240621,100700,2216567200,184000,184200,184200,184000,86
20240621,100600,2200740200,184100,184300,184300,184100,79
20240621,100500,2186183700,184300,184500,184500,184300,23
20240621,100400,2181940600,184300,184200,184500,184200,50
20240621,100300,2172720300,184300,184100,184300,184100,24
20240621,100200,2168297400,184000,184000,184000,183800,264
20240621,100100,2119733800,184100,184100,184200,184100,47
20240621,100000,2111080900,184200,184400,184400,184200,71
20240621,095900,2097996100,184500,184400,184500,184400,40
20240621,095800,2090616400,184300,184300,184500,184300,216
20240621,095700,2050787400,184400,184200,184500,184200,95
20240621,095600,2033270800,184100,184300,184300,184100,44
20240621,095500,2025164000,184000,184000,184000,184000,82
20240621,095400,2010076000,183600,183600,183700,183600,52
20240621,095300,2000528400,183700,183600,183800,183600,128
20240621,095200,1977014900,183600,184000,184000,183600,114
20240621,095100,1956065800,183900,183800,184000,183400,375
20240621,095000,1887110400,183500,183600,184000,183500,208
20240621,094900,1848934000,183600,184000,184000,183000,1461
20240621,094800,1581369100,183900,183900,184100,183800,157
20240621,094700,1552494700,183900,184100,184100,183900,149
20240621,094600,1525085500,184300,184300,184500,184100,128
20240621,094500,1501485800,184000,184500,184500,184000,359
20240621,094400,1435326700,184600,184500,184700,184000,88
20240621,094300,1419087200,184600,183900,184800,183900,927
20240621,094200,1248248700,184000,183900,184000,183900,47
20240621,094100,1239603400,183900,184300,184300,183900,554
20240621,094000,1137617600,184300,184600,184600,184300,38
20240621,093900,1130606800,184500,184300,184600,184300,108
20240621,093800,1110672300,184300,184400,184600,184300,61
20240621,093700,1099416300,184300,184300,184300,184100,63
20240621,093600,1087808900,184200,184300,184500,184200,117
20240621,093500,1066248700,184400,184500,184500,184400,107
20240621,093400,1046508900,184600,184800,184800,184500,71
20240621,093300,1033398600,184800,185000,185000,184700,81
20240621,093200,1018424500,185000,184900,185000,184900,86
20240621,093100,1002515600,185000,184900,185000,184900,89
20240621,093000,986053200,185000,185000,185500,184700,156
20240621,092900,957193600,185000,185300,185500,185000,556
20240621,092800,854205800,185300,185100,185400,185000,596
20240621,092700,743858100,185200,185400,185600,185200,364
20240621,092600,676422400,185600,185500,185600,185500,58
20240621,092500,665662600,185600,185400,185600,185300,158
20240621,092400,636344500,185300,185500,185500,185300,33
20240621,092300,630225600,185900,185400,185900,185400,7
20240621,092200,628927300,185400,185800,185900,185400,48
20240621,092100,620010400,185800,185800,185800,185800,1
20240621,092000,619824600,186100,186200,186200,186100,128
20240621,091900,595995900,186300,186600,186600,186300,73
20240621,091800,582380700,186600,186600,186600,186500,84
20240621,091700,566709900,186600,186200,186600,186200,160
20240621,091600,536898900,186300,186200,186300,186100,80
20240621,091500,522002000,186200,185800,186200,185800,545
20240621,091400,420674700,185800,185500,185800,185200,71
20240621,091300,407510400,185900,186000,186000,185800,47
20240621,091200,398777200,186000,185900,186000,185400,33
20240621,091100,392643600,186000,186300,186300,185300,380
20240621,091000,322130200,186300,186600,186700,186200,110
20240621,090900,301627800,186900,186900,186900,186700,98
20240621,090800,283324500,187100,187200,187200,187100,34
20240621,090700,276962300,187200,187400,187400,186300,117
20240621,090600,255085800,187300,186000,187300,186000,493
20240621,090500,163140000,186000,185600,186000,185600,196
20240621,090400,126704000,186000,185600,186200,185600,54
20240621,090300,116671200,185600,185600,186200,185500,97
20240621,090200,98664700,185600,185600,185600,185600,106
20240621,090100,78991100,186200,185600,186200,185500,186
20240621,090000,44436700,185600,186200,186200,185500,239