KissMeData/033790/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,191500,41285022500,9050,9050,9050,9050,28041
20240620,191400,41285022500,9050,9050,9050,9050,0
20240620,191300,41285022500,9050,9050,9050,9050,0
20240620,191200,41285022500,9050,9050,9050,9050,0
20240620,191100,41285022500,9050,9050,9050,9050,0
20240620,191000,41285022500,9050,9050,9050,9050,0
20240620,190900,41285022500,9050,9050,9050,9050,0
20240620,190800,41285022500,9050,9050,9050,9050,0
20240620,190700,41285022500,9050,9050,9050,9050,0
20240620,190600,41285022500,9050,9050,9050,9050,0
20240620,190500,41285022500,9050,9050,9050,9050,0
20240620,190400,41285022500,9050,9050,9050,9050,0
20240620,190300,41285022500,9050,9050,9050,9050,0
20240620,190200,41285022500,9050,9050,9050,9050,0
20240620,190100,41285022500,9050,9050,9050,9050,0
20240620,190000,41285022500,9050,9050,9050,9050,0
20240620,185900,41285022500,9050,9050,9050,9050,0
20240620,185800,41285022500,9050,9050,9050,9050,0
20240620,185700,41285022500,9050,9050,9050,9050,0
20240620,185600,41285022500,9050,9050,9050,9050,0
20240620,185500,41285022500,9050,9050,9050,9050,0
20240620,185400,41285022500,9050,9050,9050,9050,0
20240620,185300,41285022500,9050,9050,9050,9050,0
20240620,185200,41285022500,9050,9050,9050,9050,0
20240620,185100,41285022500,9050,9050,9050,9050,0
20240620,185000,41285022500,9050,9050,9050,9050,0
20240620,184900,41285022500,9050,9050,9050,9050,0
20240620,184800,41285022500,9050,9050,9050,9050,0
20240620,184700,41285022500,9050,9050,9050,9050,0
20240620,184600,41285022500,9050,9050,9050,9050,0
20240620,184500,41285022500,9050,9050,9050,9050,28041
20240620,184400,41285022500,9050,9050,9050,9050,0
20240620,184300,41285022500,9050,9050,9050,9050,0
20240620,184200,41285022500,9050,9050,9050,9050,0
20240620,184100,41285022500,9050,9050,9050,9050,0
20240620,184000,41285022500,9050,9050,9050,9050,0
20240620,183900,41285022500,9050,9050,9050,9050,0
20240620,183800,41285022500,9050,9050,9050,9050,0
20240620,183700,41285022500,9050,9050,9050,9050,0
20240620,183600,41285022500,9050,9050,9050,9050,0
20240620,183500,41285022500,9050,9050,9050,9050,0
20240620,183400,41285022500,9050,9050,9050,9050,0
20240620,183300,41285022500,9050,9050,9050,9050,0
20240620,183200,41285022500,9050,9050,9050,9050,0
20240620,183100,41285022500,9050,9050,9050,9050,0
20240620,183000,41285022500,9050,9050,9050,9050,0
20240620,182900,41285022500,9050,9050,9050,9050,0
20240620,182800,41285022500,9050,9050,9050,9050,0
20240620,182700,41285022500,9050,9050,9050,9050,0
20240620,182600,41285022500,9050,9050,9050,9050,0
20240620,182500,41285022500,9050,9050,9050,9050,0
20240620,182400,41285022500,9050,9050,9050,9050,0
20240620,182300,41285022500,9050,9050,9050,9050,0
20240620,182200,41285022500,9050,9050,9050,9050,0
20240620,182100,41285022500,9050,9050,9050,9050,0
20240620,182000,41285022500,9050,9050,9050,9050,0
20240620,181900,41285022500,9050,9050,9050,9050,0
20240620,181800,41285022500,9050,9050,9050,9050,0
20240620,181700,41285022500,9050,9050,9050,9050,0
20240620,181600,41285022500,9050,9050,9050,9050,0
20240620,181500,41285022500,9050,9050,9050,9050,28041
20240620,181400,41285022500,9050,9050,9050,9050,0
20240620,181300,41285022500,9050,9050,9050,9050,0
20240620,181200,41285022500,9050,9050,9050,9050,0
20240620,181100,41285022500,9050,9050,9050,9050,0
20240620,181000,41285022500,9050,9050,9050,9050,0
20240620,180900,41285022500,9050,9050,9050,9050,0
20240620,180800,41285022500,9050,9050,9050,9050,0
20240620,180700,41285022500,9050,9050,9050,9050,0
20240620,180600,41285022500,9050,9050,9050,9050,0
20240620,180500,41285022500,9050,9050,9050,9050,0
20240620,180400,41285022500,9050,9050,9050,9050,0
20240620,180300,41285022500,9050,9050,9050,9050,0
20240620,180200,41285022500,9050,9050,9050,9050,0
20240620,180100,41285022500,9050,9050,9050,9050,0
20240620,180000,41285022500,9050,9050,9050,9050,0
20240620,175900,41285022500,9050,9050,9050,9050,0
20240620,175800,41285022500,9050,9050,9050,9050,0
20240620,175700,41285022500,9050,9050,9050,9050,0
20240620,175600,41285022500,9050,9050,9050,9050,0
20240620,175500,41285022500,9050,9050,9050,9050,0
20240620,175400,41285022500,9050,9050,9050,9050,0
20240620,175300,41285022500,9050,9050,9050,9050,0
20240620,175200,41285022500,9050,9050,9050,9050,0
20240620,175100,41285022500,9050,9050,9050,9050,0
20240620,175000,41285022500,9050,9050,9050,9050,0
20240620,174900,41285022500,9050,9050,9050,9050,0
20240620,174800,41285022500,9050,9050,9050,9050,0
20240620,174700,41285022500,9050,9050,9050,9050,0
20240620,174600,41285022500,9050,9050,9050,9050,0
20240620,174500,41285022500,9050,9050,9050,9050,28041
20240620,174400,41285022500,9050,9050,9050,9050,0
20240620,174300,41285022500,9050,9050,9050,9050,0
20240620,174200,41285022500,9050,9050,9050,9050,0
20240620,174100,41285022500,9050,9050,9050,9050,0
20240620,174000,41285022500,9050,9050,9050,9050,0
20240620,173900,41285022500,9050,9050,9050,9050,0
20240620,173800,41285022500,9050,9050,9050,9050,0
20240620,173700,41285022500,9050,9050,9050,9050,0
20240620,173600,41285022500,9050,9050,9050,9050,0
20240620,173500,41285022500,9050,9050,9050,9050,0
20240620,173400,41285022500,9050,9050,9050,9050,0
20240620,173300,41285022500,9050,9050,9050,9050,0
20240620,173200,41285022500,9050,9050,9050,9050,0
20240620,173100,41285022500,9050,9050,9050,9050,0
20240620,173000,41285022500,9050,9050,9050,9050,0
20240620,172900,41285022500,9050,9050,9050,9050,0
20240620,172800,41285022500,9050,9050,9050,9050,0
20240620,172700,41285022500,9050,9050,9050,9050,0
20240620,172600,41285022500,9050,9050,9050,9050,0
20240620,172500,41285022500,9050,9050,9050,9050,0
20240620,172400,41285022500,9050,9050,9050,9050,0
20240620,172300,41285022500,9050,9050,9050,9050,0
20240620,172200,41285022500,9050,9050,9050,9050,0
20240620,172100,41285022500,9050,9050,9050,9050,0
20240620,172000,41285022500,9050,9050,9050,9050,0
20240620,171900,41285022500,9050,9050,9050,9050,0
20240620,171800,41285022500,9050,9050,9050,9050,0
20240620,171700,41285022500,9050,9050,9050,9050,0
20240620,171600,41285022500,9050,9050,9050,9050,0
20240620,171500,41285022500,9050,9050,9050,9050,28041
20240620,171400,41285022500,9050,9050,9050,9050,0
20240620,171300,41285022500,9050,9050,9050,9050,0
20240620,171200,41285022500,9050,9050,9050,9050,0
20240620,171100,41285022500,9050,9050,9050,9050,0
20240620,171000,41285022500,9050,9050,9050,9050,0
20240620,170900,41285022500,9050,9050,9050,9050,0
20240620,170800,41285022500,9050,9050,9050,9050,0
20240620,170700,41285022500,9050,9050,9050,9050,0
20240620,170600,41285022500,9050,9050,9050,9050,0
20240620,170500,41285022500,9050,9050,9050,9050,0
20240620,170400,41285022500,9050,9050,9050,9050,0
20240620,170300,41285022500,9050,9050,9050,9050,0
20240620,170200,41285022500,9050,9050,9050,9050,0
20240620,170100,41285022500,9050,9050,9050,9050,0
20240620,170000,41285022500,9050,9050,9050,9050,0
20240620,165900,41285022500,9050,9050,9050,9050,0
20240620,165800,41285022500,9050,9050,9050,9050,0
20240620,165700,41285022500,9050,9050,9050,9050,0
20240620,165600,41285022500,9050,9050,9050,9050,0
20240620,165500,41285022500,9050,9050,9050,9050,0
20240620,165400,41285022500,9050,9050,9050,9050,0
20240620,165300,41285022500,9050,9050,9050,9050,0
20240620,165200,41285022500,9050,9050,9050,9050,0
20240620,165100,41285022500,9050,9050,9050,9050,0
20240620,165000,41285022500,9050,9050,9050,9050,0
20240620,164900,41285022500,9050,9050,9050,9050,0
20240620,164800,41285022500,9050,9050,9050,9050,0
20240620,164700,41285022500,9050,9050,9050,9050,0
20240620,164600,41285022500,9050,9050,9050,9050,0
20240620,164500,41285022500,9050,9050,9050,9050,28041
20240620,164400,41285022500,9050,9050,9050,9050,0
20240620,164300,41285022500,9050,9050,9050,9050,0
20240620,164200,41285022500,9050,9050,9050,9050,0
20240620,164100,41285022500,9050,9050,9050,9050,0
20240620,164000,41285022500,9050,9050,9050,9050,0
20240620,163900,41285022500,9050,9050,9050,9050,0
20240620,163800,41285022500,9050,9050,9050,9050,0
20240620,163700,41285022500,9050,9050,9050,9050,0
20240620,163600,41285022500,9050,9050,9050,9050,0
20240620,163500,41285022500,9050,9050,9050,9050,0
20240620,163400,41285022500,9050,9050,9050,9050,0
20240620,163300,41285022500,9050,9050,9050,9050,0
20240620,163200,41285022500,9050,9050,9050,9050,0
20240620,163100,41285022500,9050,9050,9050,9050,0
20240620,163000,41285022500,9050,9050,9050,9050,0
20240620,162900,41285022500,9050,9050,9050,9050,0
20240620,162800,41285022500,9050,9050,9050,9050,0
20240620,162700,41285022500,9050,9050,9050,9050,0
20240620,162600,41285022500,9050,9050,9050,9050,0
20240620,162500,41285022500,9050,9050,9050,9050,0
20240620,162400,41285022500,9050,9050,9050,9050,0
20240620,162300,41285022500,9050,9050,9050,9050,0
20240620,162200,41285022500,9050,9050,9050,9050,0
20240620,162100,41285022500,9050,9050,9050,9050,0
20240620,162000,41285022500,9050,9050,9050,9050,0
20240620,161900,41285022500,9050,9050,9050,9050,0
20240620,161800,41285022500,9050,9050,9050,9050,0
20240620,161700,41285022500,9050,9050,9050,9050,0
20240620,161600,41285022500,9050,9050,9050,9050,0
20240620,161500,41285022500,9050,9050,9050,9050,28041
20240620,161400,41285022500,9050,9050,9050,9050,0
20240620,161300,41285022500,9050,9050,9050,9050,0
20240620,161200,41285022500,9050,9050,9050,9050,0
20240620,161100,41285022500,9050,9050,9050,9050,0
20240620,161000,41285022500,9050,9050,9050,9050,0
20240620,160900,41285022500,9050,9050,9050,9050,0
20240620,160800,41285022500,9050,9050,9050,9050,0
20240620,160700,41285022500,9050,9050,9050,9050,0
20240620,160600,41285022500,9050,9050,9050,9050,0
20240620,160500,41285022500,9050,9050,9050,9050,0
20240620,160400,41285022500,9050,9050,9050,9050,0
20240620,160300,41285022500,9050,9050,9050,9050,0
20240620,160200,41285022500,9050,9050,9050,9050,0
20240620,160100,41285022500,9050,9050,9050,9050,0
20240620,160000,41285022500,9050,9050,9050,9050,0
20240620,155900,41285022500,9050,9050,9050,9050,0
20240620,155800,41285022500,9050,9050,9050,9050,0
20240620,155700,41285022500,9050,9050,9050,9050,0
20240620,155600,41285022500,9050,9050,9050,9050,0
20240620,155500,41285022500,9050,9050,9050,9050,0
20240620,155400,41285022500,9050,9050,9050,9050,0
20240620,155300,41285022500,9050,9050,9050,9050,0
20240620,155200,41285022500,9050,9050,9050,9050,0
20240620,155100,41285022500,9050,9050,9050,9050,0
20240620,155000,41285022500,9050,9050,9050,9050,0
20240620,154900,41285022500,9050,9050,9050,9050,0
20240620,154800,41285022500,9050,9050,9050,9050,0
20240620,154700,41285022500,9050,9050,9050,9050,0
20240620,154600,41285022500,9050,9050,9050,9050,0
20240620,154500,41285022500,9050,9050,9050,9050,28041
20240620,154400,41285022500,9050,9050,9050,9050,0
20240620,154300,41285022500,9050,9050,9050,9050,0
20240620,154200,41285022500,9050,9050,9050,9050,0
20240620,154100,41285022500,9050,9050,9050,9050,0
20240620,154000,41285022500,9050,9050,9050,9050,0
20240620,153900,41285022500,9050,9050,9050,9050,0
20240620,153800,41285022500,9050,9050,9050,9050,0
20240620,153700,41285022500,9050,9050,9050,9050,0
20240620,153600,41285022500,9050,9050,9050,9050,0
20240620,153500,41285022500,9050,9050,9050,9050,0
20240620,153400,41285022500,9050,9050,9050,9050,0
20240620,153300,41285022500,9050,9050,9050,9050,0
20240620,153200,41285022500,9050,9050,9050,9050,0
20240620,153100,41285022500,9050,9050,9050,9050,0
20240620,153000,41285022500,9050,9050,9050,9050,28041
20240620,152900,41031251450,8930,8930,8930,8930,0
20240620,152800,41031251450,8930,8930,8930,8930,0
20240620,152700,41031251450,8930,8930,8930,8930,0
20240620,152600,41031251450,8930,8930,8930,8930,0
20240620,152500,41031251450,8930,8930,8930,8930,0
20240620,152400,41031251450,8930,8930,8930,8930,0
20240620,152300,41031251450,8930,8930,8930,8930,0
20240620,152200,41031251450,8930,8930,8930,8930,0
20240620,152100,41031251450,8930,8930,8930,8930,0
20240620,152000,41031251450,8930,8930,8930,8930,0
20240620,151900,41031251450,8930,8980,9030,8810,27432
20240620,151800,40786147590,8980,8930,9020,8880,22459
20240620,151700,40585256330,8930,9030,9070,8910,33286
20240620,151600,40285562920,9030,9060,9100,9020,23067
20240620,151500,40077070450,9060,9080,9110,9050,12804
20240620,151400,39960951570,9080,9120,9130,9060,8758
20240620,151300,39881383900,9100,9050,9130,9040,11995
20240620,151200,39772638870,9050,9120,9120,9050,26455
20240620,151100,39532382990,9120,9170,9200,9120,14559
20240620,151000,39399141320,9170,9250,9260,9170,13923
20240620,150900,39270984820,9240,9150,9250,9150,15991
20240620,150800,39123787840,9150,9250,9250,9090,14180
20240620,150700,38993550420,9250,9080,9250,9080,34519
20240620,150600,38676175770,9080,9120,9150,9020,11629
20240620,150500,38570559200,9080,9010,9130,9000,12425
20240620,150400,38457840830,9000,9160,9160,9000,22286
20240620,150300,38255739130,9160,9140,9210,9120,14340
20240620,150200,38124219450,9140,9110,9150,9080,12982
20240620,150100,38005943350,9100,9140,9140,9080,16766
20240620,150000,37853222710,9140,9210,9210,9120,12436
20240620,145900,37739342250,9200,9130,9230,9130,13331
20240620,145800,37616909610,9120,9220,9260,9120,20005
20240620,145700,37432790360,9190,9150,9220,9110,12516
20240620,145600,37318042140,9170,9070,9250,9070,25209
20240620,145500,37086836820,9070,9150,9150,9060,17613
20240620,145400,36926380190,9150,9150,9150,8940,70787
20240620,145300,36285560980,9140,9230,9250,9140,15159
20240620,145200,36145960020,9230,9240,9250,9190,18167
20240620,145100,35978313210,9230,9110,9250,9100,32735
20240620,145000,35677548710,9120,9190,9230,9100,62565
20240620,144900,35105020470,9180,9370,9400,9150,59275
20240620,144800,34555642430,9370,9380,9450,9330,33805
20240620,144700,34238445530,9390,9500,9500,9310,30900
20240620,144600,33948042060,9490,9520,9530,9420,24181
20240620,144500,33719301450,9520,9410,9550,9390,44148
20240620,144400,33300422380,9390,9440,9460,9300,48991
20240620,144300,32841187110,9400,9450,9560,9350,69847
20240620,144200,32181146610,9440,9300,9470,9270,67215
20240620,144100,31549382640,9300,9470,9470,9070,156787
20240620,144000,30096299520,9460,9680,9700,9420,113898
20240620,143900,29011422340,9620,9680,9870,9600,204124
20240620,143800,27017123450,9680,9450,9750,9450,121123
20240620,143700,25856182270,9460,9450,9660,9420,170354
20240620,143600,24231948630,9460,9430,9500,9350,98764
20240620,143500,23300514290,9430,9060,9560,9030,238313
20240620,143400,21076949420,9060,8970,9060,8940,19299
20240620,143300,20902969870,8970,8950,8990,8940,7816
20240620,143200,20832942290,8940,8900,8950,8890,7720
20240620,143100,20764055400,8900,9030,9030,8880,11755
20240620,143000,20658971570,9030,8930,9030,8920,15604
20240620,142900,20519005670,8930,9000,9000,8930,8827
20240620,142800,20439920530,8980,9080,9090,8900,38749
20240620,142700,20090264000,9060,8960,9100,8950,79392
20240620,142600,19373336500,8960,8920,8990,8880,21014
20240620,142500,19185493400,8930,8860,8950,8840,15442
20240620,142400,19047898240,8870,8800,8870,8800,6001
20240620,142300,18994829050,8800,8800,8830,8790,3958
20240620,142200,18959968900,8810,8780,8830,8780,2587
20240620,142100,18937161110,8780,8800,8800,8770,5551
20240620,142000,18888372710,8770,8740,8820,8740,11915
20240620,141900,18783679000,8750,8810,8810,8730,13890
20240620,141800,18662039070,8810,8790,8840,8780,7157
20240620,141700,18599049150,8790,8770,8810,8760,5025
20240620,141600,18554947700,8760,8760,8790,8730,13259
20240620,141500,18438861790,8760,8810,8820,8760,7699
20240620,141400,18371212010,8810,8840,8840,8800,3721
20240620,141300,18338387300,8840,8810,8870,8780,6239
20240620,141200,18283407980,8810,8800,8810,8760,6290
20240620,141100,18228209970,8800,8820,8830,8760,13143
20240620,141000,18112566120,8810,8900,8910,8810,6841
20240620,140900,18051998280,8910,8820,8950,8820,14359
20240620,140800,17924242980,8860,8760,8890,8760,8762
20240620,140700,17846958730,8760,8830,8850,8740,22035
20240620,140600,17653236990,8850,8910,8950,8800,27074
20240620,140500,17413590420,8920,8950,8990,8890,14267
20240620,140400,17286290620,8950,9080,9110,8950,43253
20240620,140300,16895632840,9110,8950,9110,8920,58148
20240620,140200,16371021630,8950,8920,8980,8850,29923
20240620,140100,16104514790,8930,8750,8930,8750,33966
20240620,140000,15804005850,8770,8740,8800,8660,32125
20240620,135900,15524111460,8720,8840,8870,8660,60112
20240620,135800,14998607190,8880,9020,9020,8800,42755
20240620,135700,14617062100,9010,9010,9040,9010,23195
20240620,135600,14407778070,9010,9090,9110,9010,31157
20240620,135500,14126083930,9100,8900,9100,8880,40666
20240620,135400,13760198500,8900,8950,9060,8850,58006
20240620,135300,13240523680,8960,9160,9170,8910,85765
20240620,135200,12465006930,9160,9270,9270,9120,159535
20240620,135100,10995176450,9230,9230,9230,9230,0
20240620,135000,10995176450,9230,9230,9230,9230,0
20240620,134900,10995176450,9230,8940,9230,8920,125944
20240620,134800,9850032640,8940,8780,8940,8740,41429
20240620,134700,9481722120,8730,8790,8800,8730,8838
20240620,134600,9404223440,8780,8690,8780,8680,9925
20240620,134500,9317520710,8700,8790,8790,8690,11933
20240620,134400,9213121650,8790,8690,8840,8680,23506
20240620,134300,9007023200,8700,8800,8800,8690,11483
20240620,134200,8906705480,8780,8890,8890,8780,38325
20240620,134100,8568187450,8890,8830,8950,8810,39293
20240620,134000,8219072050,8830,8700,8900,8700,62419
20240620,133900,7669152500,8700,8630,8700,8580,21951
20240620,133800,7479144130,8630,8490,8640,8490,21256
20240620,133700,7296737560,8480,8490,8530,8480,3581
20240620,133600,7266301760,8480,8500,8510,8480,1151
20240620,133500,7256526400,8510,8480,8520,8480,1928
20240620,133400,7240134910,8480,8460,8490,8460,761
20240620,133300,7233689440,8460,8460,8480,8450,456
20240620,133200,7229831780,8480,8450,8480,8440,182
20240620,133100,7228291000,8490,8470,8500,8430,3957
20240620,133000,7194778520,8470,8500,8500,8450,2831
20240620,132900,7170809020,8490,8520,8550,8470,4807
20240620,132800,7129852060,8520,8470,8550,8450,5223
20240620,132700,7085458850,8510,8510,8550,8430,9635
20240620,132600,7003486740,8530,8550,8680,8520,23789
20240620,132500,6798736270,8550,8450,8640,8410,44864
20240620,132400,6415119580,8450,8400,8450,8400,20323
20240620,132300,6243746490,8400,8370,8400,8350,828
20240620,132200,6236819010,8370,8370,8370,8370,347
20240620,132100,6233914620,8370,8400,8400,8370,1303
20240620,132000,6222984480,8400,8390,8410,8390,2065
20240620,131900,6205648160,8390,8390,8390,8370,840
20240620,131800,6198608880,8400,8400,8410,8400,2280
20240620,131700,6179442510,8400,8370,8400,8360,237
20240620,131600,6177459060,8400,8400,8410,8400,1742
20240620,131500,6162816260,8390,8350,8390,8350,1640
20240620,131400,6149073320,8360,8340,8360,8340,522
20240620,131300,6144715180,8340,8390,8390,8340,876
20240620,131200,6137389570,8390,8390,8390,8390,447
20240620,131100,6133639240,8390,8380,8400,8380,1403
20240620,131000,6121866420,8400,8380,8400,8370,3101
20240620,130900,6095886490,8380,8360,8380,8340,1171
20240620,130800,6086101350,8360,8370,8400,8360,5294
20240620,130700,6041670580,8370,8390,8390,8370,67
20240620,130600,6041109090,8340,8360,8390,8330,1973
20240620,130500,6024628380,8380,8400,8400,8360,2760
20240620,130400,6001501710,8430,8400,8430,8390,2502
20240620,130300,5980447480,8370,8420,8440,8370,6011
20240620,130200,5929867080,8380,8330,8400,8330,6766
20240620,130100,5873253310,8330,8250,8330,8250,5706
20240620,130000,5825890760,8250,8240,8250,8240,268
20240620,125900,5823682360,8240,8240,8240,8240,0
20240620,125800,5823682360,8240,8280,8280,8240,169
20240620,125700,5822289640,8280,8280,8280,8270,884
20240620,125600,5814970140,8300,8280,8310,8240,817
20240620,125500,5808219420,8280,8270,8280,8240,789
20240620,125400,5801702440,8280,8300,8310,8280,862
20240620,125300,5794559220,8320,8330,8330,8270,598
20240620,125200,5789601800,8330,8330,8330,8310,1666
20240620,125100,5775729510,8330,8330,8350,8330,542
20240620,125000,5771211970,8330,8310,8360,8310,3771
20240620,124900,5739780060,8320,8330,8340,8320,737
20240620,124800,5733639800,8330,8260,8340,8260,10254
20240620,124700,5648624970,8260,8260,8260,8260,1
20240620,124600,5648616710,8240,8240,8240,8240,2
20240620,124500,5648600230,8260,8230,8260,8230,262
20240620,124400,5646441990,8230,8250,8250,8230,543
20240620,124300,5641968480,8250,8250,8250,8250,191
20240620,124200,5640392730,8240,8250,8250,8240,415
20240620,124100,5636969370,8260,8250,8260,8250,495
20240620,124000,5632885590,8250,8230,8250,8230,429
20240620,123900,5629354840,8230,8220,8230,8210,742
20240620,123800,5623254830,8230,8230,8230,8230,1215
20240620,123700,5613255380,8260,8230,8260,8230,1551
20240620,123600,5600453810,8230,8220,8230,8220,691
20240620,123500,5594767040,8220,8220,8220,8210,33
20240620,123400,5594495930,8210,8210,8210,8210,178
20240620,123300,5593034550,8230,8210,8240,8210,760
20240620,123200,5586786710,8210,8240,8240,8210,1352
20240620,123100,5575652790,8210,8240,8240,8210,102
20240620,123000,5574814500,8200,8200,8200,8180,2056
20240620,122900,5557955620,8180,8180,8180,8180,0
20240620,122800,5557955620,8180,8200,8200,8180,21
20240620,122700,5557783660,8200,8180,8200,8180,77
20240620,122600,5557152660,8180,8180,8180,8180,93
20240620,122500,5556391920,8170,8170,8170,8150,1767
20240620,122400,5541974580,8160,8220,8220,8160,2274
20240620,122300,5523362590,8260,8260,8260,8260,0
20240620,122200,5523362590,8260,8260,8260,8260,171
20240620,122100,5521950130,8250,8210,8280,8210,1848
20240620,122000,5506704380,8210,8210,8210,8180,384
20240620,121900,5503556540,8210,8200,8210,8170,436
20240620,121800,5499991470,8200,8200,8200,8180,682
20240620,121700,5494402690,8200,8240,8240,8200,1474
20240620,121600,5482303430,8240,8260,8270,8240,2338
20240620,121500,5463007950,8270,8280,8280,8270,3837
20240620,121400,5431247130,8270,8260,8280,8260,1358
20240620,121300,5420016890,8280,8230,8280,8230,932
20240620,121200,5412315460,8240,8240,8260,8240,769
20240620,121100,5405976240,8240,8250,8250,8210,44
20240620,121000,5405613690,8250,8210,8250,8210,1348
20240620,120900,5394516910,8210,8230,8230,8210,153
20240620,120800,5393260730,8230,8230,8230,8210,394
20240620,120700,5390022080,8230,8210,8230,8210,373
20240620,120600,5386958650,8210,8200,8220,8200,782
20240620,120500,5380535020,8210,8200,8210,8200,202
20240620,120400,5378878610,8200,8190,8200,8190,109
20240620,120300,5377985810,8190,8170,8190,8160,626
20240620,120200,5372871260,8170,8170,8170,8170,185
20240620,120100,5371359810,8180,8200,8200,8180,168
20240620,120000,5369985090,8200,8200,8200,8180,813
20240620,115900,5363318880,8200,8180,8200,8180,360
20240620,115800,5360370260,8180,8170,8180,8160,529
20240620,115700,5356048200,8170,8170,8170,8170,100
20240620,115600,5355231200,8170,8170,8170,8170,1
20240620,115500,5355223030,8150,8150,8150,8150,280
20240620,115400,5352941030,8150,8150,8150,8150,291
20240620,115300,5350569380,8150,8150,8150,8150,138
20240620,115200,5349444680,8150,8160,8160,8150,112
20240620,115100,5348531210,8160,8160,8160,8160,629
20240620,115000,5343398570,8160,8170,8170,8160,279
20240620,114900,5341121800,8160,8160,8160,8160,112
20240620,114800,5340207880,8150,8150,8150,8150,1336
20240620,114700,5329319480,8160,8180,8180,8160,183
20240620,114600,5327824890,8160,8160,8180,8160,72
20240620,114500,5327236770,8160,8160,8160,8150,210
20240620,114400,5325525140,8160,8160,8160,8150,808
20240620,114300,5318936840,8160,8190,8190,8160,151
20240620,114200,5317704650,8190,8190,8190,8180,733
20240620,114100,5311703380,8190,8190,8190,8180,1361
20240620,114000,5300556800,8190,8180,8190,8180,477
20240620,113900,5296652480,8180,8160,8180,8150,926
20240620,113800,5289087260,8150,8190,8190,8150,699
20240620,113700,5283379980,8190,8200,8200,8190,174
20240620,113600,5281954880,8200,8200,8210,8200,319
20240620,113500,5279338980,8200,8200,8200,8190,574
20240620,113400,5274634810,8200,8200,8200,8200,1314
20240620,113300,5263860010,8200,8180,8200,8150,451
20240620,113200,5260170850,8170,8140,8170,8140,217
20240620,113100,5258399470,8140,8140,8140,8140,42
20240620,113000,5258057590,8130,8140,8140,8130,49
20240620,112900,5257658890,8140,8140,8140,8140,357
20240620,112800,5254752910,8160,8150,8160,8140,203
20240620,112700,5253100040,8150,8150,8150,8150,543
20240620,112600,5248674590,8150,8150,8160,8150,447
20240620,112500,5245031500,8150,8170,8170,8150,271
20240620,112400,5242819640,8190,8160,8190,8160,325
20240620,112300,5240161830,8180,8180,8180,8160,489
20240620,112200,5236167900,8180,8160,8180,8160,258
20240620,112100,5234060720,8160,8140,8160,8140,28
20240620,112000,5233832300,8140,8130,8140,8130,108
20240620,111900,5232953400,8130,8130,8130,8130,190
20240620,111800,5231408700,8160,8160,8160,8160,744
20240620,111700,5225337660,8160,8160,8160,8130,737
20240620,111600,5219324490,8150,8110,8150,8090,1414
20240620,111500,5207830550,8110,8100,8110,8090,378
20240620,111400,5204767930,8090,8110,8120,8090,1991
20240620,111300,5188648430,8110,8070,8110,8020,3735
20240620,111200,5158582090,8060,8100,8120,8060,1478
20240620,111100,5146636320,8100,8110,8110,8100,1139
20240620,111000,5137408200,8110,8120,8120,8100,4553
20240620,110900,5100499870,8120,8130,8130,8120,589
20240620,110800,5095714180,8120,8140,8140,8110,1386
20240620,110700,5084453880,8150,8170,8170,8150,1937
20240620,110600,5068648550,8170,8180,8180,8170,1517
20240620,110500,5056243300,8190,8180,8190,8180,314
20240620,110400,5053672750,8180,8160,8180,8160,121
20240620,110300,5052684690,8160,8160,8170,8160,701
20240620,110200,5046964520,8190,8190,8190,8190,2
20240620,110100,5046948140,8190,8160,8190,8160,373
20240620,110000,5043904150,8150,8140,8150,8130,1551
20240620,105900,5031275270,8140,8140,8150,8130,2235
20240620,105800,5013097100,8150,8200,8200,8150,5049
20240620,105700,4971823180,8200,8210,8210,8200,4138
20240620,105600,4937870760,8230,8230,8230,8230,80
20240620,105500,4937212360,8210,8210,8210,8210,450
20240620,105400,4933517860,8200,8220,8220,8200,576
20240620,105300,4928791970,8220,8240,8240,8220,827
20240620,105200,4921990190,8230,8220,8230,8220,567
20240620,105100,4917326480,8220,8240,8240,8220,1937
20240620,105000,4901379220,8270,8270,8280,8270,2001
20240620,104900,4884823520,8280,8210,8280,8210,3119
20240620,104800,4859017990,8200,8230,8230,8200,159
20240620,104700,4857711120,8240,8250,8250,8240,125
20240620,104600,4856681090,8260,8210,8280,8210,512
20240620,104500,4852453450,8240,8210,8240,8180,2590
20240620,104400,4831217050,8210,8240,8260,8210,1001
20240620,104300,4822961150,8250,8170,8250,8170,2689
20240620,104200,4800890450,8160,8170,8170,8160,313
20240620,104100,4798334290,8170,8160,8170,8160,764
20240620,104000,4792099490,8160,8170,8170,8160,1057
20240620,103900,4783469290,8170,8170,8180,8170,1454
20240620,103800,4771590090,8170,8180,8190,8170,2245
20240620,103700,4753230980,8180,8180,8190,8180,648
20240620,103600,4747929600,8190,8190,8200,8190,751
20240620,103500,4741778610,8180,8190,8190,8180,1465
20240620,103400,4729786630,8200,8210,8210,8190,349
20240620,103300,4726926390,8190,8180,8210,8180,148
20240620,103200,4725714270,8210,8210,8220,8180,6343
20240620,103100,4673712930,8220,8210,8220,8210,220
20240620,103000,4671905280,8210,8220,8230,8210,414
20240620,102900,4668502960,8210,8250,8250,8210,1289
20240620,102800,4657899580,8250,8210,8250,8210,531
20240620,102700,4653532570,8230,8210,8230,8210,498
20240620,102600,4649441100,8210,8250,8250,8210,613
20240620,102500,4644401910,8250,8250,8290,8210,619
20240620,102400,4639298890,8210,8220,8220,8200,1918
20240620,102300,4623551020,8220,8230,8230,8220,5388
20240620,102200,4579259050,8230,8260,8260,8230,3162
20240620,102100,4553204990,8260,8250,8260,8250,172
20240620,102000,4551784630,8250,8290,8290,8250,1039
20240620,101900,4543201890,8300,8280,8300,8280,765
20240620,101800,4536858500,8280,8330,8330,8280,861
20240620,101700,4529708010,8350,8340,8350,8320,188
20240620,101600,4528141940,8340,8340,8350,8330,715
20240620,101500,4522179080,8330,8320,8330,8310,685
20240620,101400,4516475350,8320,8300,8320,8300,1136
20240620,101300,4507026730,8280,8270,8290,8270,952
20240620,101200,4499145250,8270,8230,8270,8220,1485
20240620,101100,4486918030,8230,8220,8230,8220,755
20240620,101000,4480706890,8220,8240,8240,8220,689
20240620,100900,4475036910,8240,8240,8240,8230,966
20240620,100800,4467085190,8230,8260,8270,8210,2847
20240620,100700,4443660250,8260,8250,8260,8220,3180
20240620,100600,4417489160,8250,8240,8260,8240,3166
20240620,100500,4391371630,8240,8270,8270,8210,12593
20240620,100400,4287428090,8280,8290,8300,8280,1851
20240620,100300,4272093390,8290,8300,8300,8290,422
20240620,100200,4268592010,8300,8330,8340,8300,1778
20240620,100100,4253802090,8320,8320,8330,8310,1214
20240620,100000,4243700090,8310,8300,8310,8270,1473
20240620,095900,4231480140,8300,8270,8320,8270,4985
20240620,095800,4190157830,8270,8260,8290,8260,669
20240620,095700,4184626700,8260,8300,8300,8260,3042
20240620,095600,4159447880,8300,8310,8320,8300,7884
20240620,095500,4093953970,8310,8330,8340,8310,3660
20240620,095400,4063460220,8330,8250,8330,8250,3314
20240620,095300,4036013830,8250,8380,8380,8200,25901
20240620,095200,3820502480,8380,8380,8390,8380,4552
20240620,095100,3782343020,8380,8390,8390,8380,1505
20240620,095000,3769723450,8390,8410,8420,8390,4514
20240620,094900,3731802020,8410,8440,8440,8410,3759
20240620,094800,3700138120,8440,8470,8470,8440,2874
20240620,094700,3675845470,8460,8470,8510,8460,1025
20240620,094600,3667152300,8510,8460,8510,8460,1202
20240620,094500,3656972120,8450,8470,8470,8450,3781
20240620,094400,3624983140,8470,8520,8550,8470,9816
20240620,094300,3541248030,8550,8500,8570,8500,17136
20240620,094200,3394932610,8500,8440,8520,8420,12171
20240620,094100,3291619840,8450,8420,8450,8420,1557
20240620,094000,3278475990,8400,8420,8450,8400,4057
20240620,093900,3244305020,8440,8400,8450,8390,5898
20240620,093800,3194702010,8400,8450,8450,8400,2236
20240620,093700,3175902820,8450,8400,8450,8400,2008
20240620,093600,3159009670,8400,8440,8460,8400,1891
20240620,093500,3143097170,8470,8410,8480,8410,1619
20240620,093400,3129424970,8400,8410,8450,8400,7227
20240620,093300,3068693700,8410,8490,8490,8410,2874
20240620,093200,3044435010,8490,8410,8490,8400,3412
20240620,093100,3015583680,8400,8420,8470,8400,3762
20240620,093000,2983931330,8450,8480,8480,8410,8159
20240620,092900,2915173820,8480,8490,8490,8470,1661
20240620,092800,2901083260,8490,8460,8510,8450,2230
20240620,092700,2882149810,8500,8530,8530,8440,13528
20240620,092600,2767584610,8530,8450,8530,8430,7427
20240620,092500,2704573620,8460,8420,8460,8420,2859
20240620,092400,2680482560,8420,8490,8490,8410,4498
20240620,092300,2642531510,8490,8470,8510,8460,5013
20240620,092200,2599974640,8500,8440,8500,8390,12353
20240620,092100,2495861040,8460,8400,8480,8390,8882
20240620,092000,2420971320,8440,8500,8510,8390,14444
20240620,091900,2298849540,8500,8560,8620,8500,28661
20240620,091800,2053431360,8600,8590,8630,8520,27656
20240620,091700,1816253180,8590,8480,8640,8460,56659
20240620,091600,1331512760,8460,8340,8470,8320,13069
20240620,091500,1221824810,8380,8260,8440,8260,25640
20240620,091400,1007558150,8280,8240,8280,8220,2555
20240620,091300,986487200,8240,8250,8280,8210,2132
20240620,091200,968896650,8200,8190,8250,8180,3271
20240620,091100,942063360,8210,8270,8280,8210,1877
20240620,091000,926588640,8270,8130,8280,8130,2783
20240620,090900,903692130,8110,8090,8160,8080,5857
20240620,090800,856216000,8080,8200,8250,8080,17187
20240620,090700,715612210,8230,8370,8400,8200,12130
20240620,090600,614961850,8370,8360,8410,8290,32964
20240620,090500,339078660,8360,8400,8400,8140,17966
20240620,090400,189131730,8520,8520,8520,8520,0
20240620,090300,189131730,8520,7930,8520,7930,13348
20240620,090200,80689540,7930,7960,8020,7920,3179
20240620,090100,55426280,7960,7980,8040,7960,3123
20240620,090000,30522140,7970,8010,8040,7960,3815