KissMeData/084370/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,195400,7790265900,52600,52600,52600,52600,10187
20240621,195300,7790265900,52600,52600,52600,52600,0
20240621,195200,7790265900,52600,52600,52600,52600,0
20240621,195100,7790265900,52600,52600,52600,52600,0
20240621,195000,7790265900,52600,52600,52600,52600,0
20240621,194900,7790265900,52600,52600,52600,52600,0
20240621,194800,7790265900,52600,52600,52600,52600,0
20240621,194700,7790265900,52600,52600,52600,52600,0
20240621,194600,7790265900,52600,52600,52600,52600,0
20240621,194500,7790265900,52600,52600,52600,52600,0
20240621,194400,7790265900,52600,52600,52600,52600,0
20240621,194300,7790265900,52600,52600,52600,52600,0
20240621,194200,7790265900,52600,52600,52600,52600,0
20240621,194100,7790265900,52600,52600,52600,52600,0
20240621,194000,7790265900,52600,52600,52600,52600,0
20240621,193900,7790265900,52600,52600,52600,52600,0
20240621,193800,7790265900,52600,52600,52600,52600,0
20240621,193700,7790265900,52600,52600,52600,52600,0
20240621,193600,7790265900,52600,52600,52600,52600,0
20240621,193500,7790265900,52600,52600,52600,52600,0
20240621,193400,7790265900,52600,52600,52600,52600,0
20240621,193300,7790265900,52600,52600,52600,52600,0
20240621,193200,7790265900,52600,52600,52600,52600,0
20240621,193100,7790265900,52600,52600,52600,52600,0
20240621,193000,7790265900,52600,52600,52600,52600,0
20240621,192900,7790265900,52600,52600,52600,52600,0
20240621,192800,7790265900,52600,52600,52600,52600,0
20240621,192700,7790265900,52600,52600,52600,52600,0
20240621,192600,7790265900,52600,52600,52600,52600,0
20240621,192500,7790265900,52600,52600,52600,52600,0
20240621,192400,7790265900,52600,52600,52600,52600,10187
20240621,192300,7790265900,52600,52600,52600,52600,0
20240621,192200,7790265900,52600,52600,52600,52600,0
20240621,192100,7790265900,52600,52600,52600,52600,0
20240621,192000,7790265900,52600,52600,52600,52600,0
20240621,191900,7790265900,52600,52600,52600,52600,0
20240621,191800,7790265900,52600,52600,52600,52600,0
20240621,191700,7790265900,52600,52600,52600,52600,0
20240621,191600,7790265900,52600,52600,52600,52600,0
20240621,191500,7790265900,52600,52600,52600,52600,0
20240621,191400,7790265900,52600,52600,52600,52600,0
20240621,191300,7790265900,52600,52600,52600,52600,0
20240621,191200,7790265900,52600,52600,52600,52600,0
20240621,191100,7790265900,52600,52600,52600,52600,0
20240621,191000,7790265900,52600,52600,52600,52600,0
20240621,190900,7790265900,52600,52600,52600,52600,0
20240621,190800,7790265900,52600,52600,52600,52600,0
20240621,190700,7790265900,52600,52600,52600,52600,0
20240621,190600,7790265900,52600,52600,52600,52600,0
20240621,190500,7790265900,52600,52600,52600,52600,0
20240621,190400,7790265900,52600,52600,52600,52600,0
20240621,190300,7790265900,52600,52600,52600,52600,0
20240621,190200,7790265900,52600,52600,52600,52600,0
20240621,190100,7790265900,52600,52600,52600,52600,0
20240621,190000,7790265900,52600,52600,52600,52600,0
20240621,185900,7790265900,52600,52600,52600,52600,0
20240621,185800,7790265900,52600,52600,52600,52600,0
20240621,185700,7790265900,52600,52600,52600,52600,0
20240621,185600,7790265900,52600,52600,52600,52600,0
20240621,185500,7790265900,52600,52600,52600,52600,0
20240621,185400,7790265900,52600,52600,52600,52600,10187
20240621,185300,7790265900,52600,52600,52600,52600,0
20240621,185200,7790265900,52600,52600,52600,52600,0
20240621,185100,7790265900,52600,52600,52600,52600,0
20240621,185000,7790265900,52600,52600,52600,52600,0
20240621,184900,7790265900,52600,52600,52600,52600,0
20240621,184800,7790265900,52600,52600,52600,52600,0
20240621,184700,7790265900,52600,52600,52600,52600,0
20240621,184600,7790265900,52600,52600,52600,52600,0
20240621,184500,7790265900,52600,52600,52600,52600,0
20240621,184400,7790265900,52600,52600,52600,52600,0
20240621,184300,7790265900,52600,52600,52600,52600,0
20240621,184200,7790265900,52600,52600,52600,52600,0
20240621,184100,7790265900,52600,52600,52600,52600,0
20240621,184000,7790265900,52600,52600,52600,52600,0
20240621,183900,7790265900,52600,52600,52600,52600,0
20240621,183800,7790265900,52600,52600,52600,52600,0
20240621,183700,7790265900,52600,52600,52600,52600,0
20240621,183600,7790265900,52600,52600,52600,52600,0
20240621,183500,7790265900,52600,52600,52600,52600,0
20240621,183400,7790265900,52600,52600,52600,52600,0
20240621,183300,7790265900,52600,52600,52600,52600,0
20240621,183200,7790265900,52600,52600,52600,52600,0
20240621,183100,7790265900,52600,52600,52600,52600,0
20240621,183000,7790265900,52600,52600,52600,52600,0
20240621,182900,7790265900,52600,52600,52600,52600,0
20240621,182800,7790265900,52600,52600,52600,52600,0
20240621,182700,7790265900,52600,52600,52600,52600,0
20240621,182600,7790265900,52600,52600,52600,52600,0
20240621,182500,7790265900,52600,52600,52600,52600,0
20240621,182400,7790265900,52600,52600,52600,52600,10187
20240621,182300,7790265900,52600,52600,52600,52600,0
20240621,182200,7790265900,52600,52600,52600,52600,0
20240621,182100,7790265900,52600,52600,52600,52600,0
20240621,182000,7790265900,52600,52600,52600,52600,0
20240621,181900,7790265900,52600,52600,52600,52600,0
20240621,181800,7790265900,52600,52600,52600,52600,0
20240621,181700,7790265900,52600,52600,52600,52600,0
20240621,181600,7790265900,52600,52600,52600,52600,0
20240621,181500,7790265900,52600,52600,52600,52600,0
20240621,181400,7790265900,52600,52600,52600,52600,0
20240621,181300,7790265900,52600,52600,52600,52600,0
20240621,181200,7790265900,52600,52600,52600,52600,0
20240621,181100,7790265900,52600,52600,52600,52600,0
20240621,181000,7790265900,52600,52600,52600,52600,0
20240621,180900,7790265900,52600,52600,52600,52600,0
20240621,180800,7790265900,52600,52600,52600,52600,0
20240621,180700,7790265900,52600,52600,52600,52600,0
20240621,180600,7790265900,52600,52600,52600,52600,0
20240621,180500,7790265900,52600,52600,52600,52600,0
20240621,180400,7790265900,52600,52600,52600,52600,0
20240621,180300,7790265900,52600,52600,52600,52600,0
20240621,180200,7790265900,52600,52600,52600,52600,0
20240621,180100,7790265900,52600,52600,52600,52600,0
20240621,180000,7790265900,52600,52600,52600,52600,0
20240621,175900,7790265900,52600,52600,52600,52600,0
20240621,175800,7790265900,52600,52600,52600,52600,0
20240621,175700,7790265900,52600,52600,52600,52600,0
20240621,175600,7790265900,52600,52600,52600,52600,0
20240621,175500,7790265900,52600,52600,52600,52600,0
20240621,175400,7790265900,52600,52600,52600,52600,10187
20240621,175300,7790265900,52600,52600,52600,52600,0
20240621,175200,7790265900,52600,52600,52600,52600,0
20240621,175100,7790265900,52600,52600,52600,52600,0
20240621,175000,7790265900,52600,52600,52600,52600,0
20240621,174900,7790265900,52600,52600,52600,52600,0
20240621,174800,7790265900,52600,52600,52600,52600,0
20240621,174700,7790265900,52600,52600,52600,52600,0
20240621,174600,7790265900,52600,52600,52600,52600,0
20240621,174500,7790265900,52600,52600,52600,52600,0
20240621,174400,7790265900,52600,52600,52600,52600,0
20240621,174300,7790265900,52600,52600,52600,52600,0
20240621,174200,7790265900,52600,52600,52600,52600,0
20240621,174100,7790265900,52600,52600,52600,52600,0
20240621,174000,7790265900,52600,52600,52600,52600,0
20240621,173900,7790265900,52600,52600,52600,52600,0
20240621,173800,7790265900,52600,52600,52600,52600,0
20240621,173700,7790265900,52600,52600,52600,52600,0
20240621,173600,7790265900,52600,52600,52600,52600,0
20240621,173500,7790265900,52600,52600,52600,52600,0
20240621,173400,7790265900,52600,52600,52600,52600,0
20240621,173300,7790265900,52600,52600,52600,52600,0
20240621,173200,7790265900,52600,52600,52600,52600,0
20240621,173100,7790265900,52600,52600,52600,52600,0
20240621,173000,7790265900,52600,52600,52600,52600,0
20240621,172900,7790265900,52600,52600,52600,52600,0
20240621,172800,7790265900,52600,52600,52600,52600,0
20240621,172700,7790265900,52600,52600,52600,52600,0
20240621,172600,7790265900,52600,52600,52600,52600,0
20240621,172500,7790265900,52600,52600,52600,52600,0
20240621,172400,7790265900,52600,52600,52600,52600,10187
20240621,172300,7790265900,52600,52600,52600,52600,0
20240621,172200,7790265900,52600,52600,52600,52600,0
20240621,172100,7790265900,52600,52600,52600,52600,0
20240621,172000,7790265900,52600,52600,52600,52600,0
20240621,171900,7790265900,52600,52600,52600,52600,0
20240621,171800,7790265900,52600,52600,52600,52600,0
20240621,171700,7790265900,52600,52600,52600,52600,0
20240621,171600,7790265900,52600,52600,52600,52600,0
20240621,171500,7790265900,52600,52600,52600,52600,0
20240621,171400,7790265900,52600,52600,52600,52600,0
20240621,171300,7790265900,52600,52600,52600,52600,0
20240621,171200,7790265900,52600,52600,52600,52600,0
20240621,171100,7790265900,52600,52600,52600,52600,0
20240621,171000,7790265900,52600,52600,52600,52600,0
20240621,170900,7790265900,52600,52600,52600,52600,0
20240621,170800,7790265900,52600,52600,52600,52600,0
20240621,170700,7790265900,52600,52600,52600,52600,0
20240621,170600,7790265900,52600,52600,52600,52600,0
20240621,170500,7790265900,52600,52600,52600,52600,0
20240621,170400,7790265900,52600,52600,52600,52600,0
20240621,170300,7790265900,52600,52600,52600,52600,0
20240621,170200,7790265900,52600,52600,52600,52600,0
20240621,170100,7790265900,52600,52600,52600,52600,0
20240621,170000,7790265900,52600,52600,52600,52600,0
20240621,165900,7790265900,52600,52600,52600,52600,0
20240621,165800,7790265900,52600,52600,52600,52600,0
20240621,165700,7790265900,52600,52600,52600,52600,0
20240621,165600,7790265900,52600,52600,52600,52600,0
20240621,165500,7790265900,52600,52600,52600,52600,0
20240621,165400,7790265900,52600,52600,52600,52600,10187
20240621,165300,7790265900,52600,52600,52600,52600,0
20240621,165200,7790265900,52600,52600,52600,52600,0
20240621,165100,7790265900,52600,52600,52600,52600,0
20240621,165000,7790265900,52600,52600,52600,52600,0
20240621,164900,7790265900,52600,52600,52600,52600,0
20240621,164800,7790265900,52600,52600,52600,52600,0
20240621,164700,7790265900,52600,52600,52600,52600,0
20240621,164600,7790265900,52600,52600,52600,52600,0
20240621,164500,7790265900,52600,52600,52600,52600,0
20240621,164400,7790265900,52600,52600,52600,52600,0
20240621,164300,7790265900,52600,52600,52600,52600,0
20240621,164200,7790265900,52600,52600,52600,52600,0
20240621,164100,7790265900,52600,52600,52600,52600,0
20240621,164000,7790265900,52600,52600,52600,52600,0
20240621,163900,7790265900,52600,52600,52600,52600,0
20240621,163800,7790265900,52600,52600,52600,52600,0
20240621,163700,7790265900,52600,52600,52600,52600,0
20240621,163600,7790265900,52600,52600,52600,52600,0
20240621,163500,7790265900,52600,52600,52600,52600,0
20240621,163400,7790265900,52600,52600,52600,52600,0
20240621,163300,7790265900,52600,52600,52600,52600,0
20240621,163200,7790265900,52600,52600,52600,52600,0
20240621,163100,7790265900,52600,52600,52600,52600,0
20240621,163000,7790265900,52600,52600,52600,52600,0
20240621,162900,7790265900,52600,52600,52600,52600,0
20240621,162800,7790265900,52600,52600,52600,52600,0
20240621,162700,7790265900,52600,52600,52600,52600,0
20240621,162600,7790265900,52600,52600,52600,52600,0
20240621,162500,7790265900,52600,52600,52600,52600,0
20240621,162400,7790265900,52600,52600,52600,52600,10187
20240621,162300,7790265900,52600,52600,52600,52600,0
20240621,162200,7790265900,52600,52600,52600,52600,0
20240621,162100,7790265900,52600,52600,52600,52600,0
20240621,162000,7790265900,52600,52600,52600,52600,0
20240621,161900,7790265900,52600,52600,52600,52600,0
20240621,161800,7790265900,52600,52600,52600,52600,0
20240621,161700,7790265900,52600,52600,52600,52600,0
20240621,161600,7790265900,52600,52600,52600,52600,0
20240621,161500,7790265900,52600,52600,52600,52600,0
20240621,161400,7790265900,52600,52600,52600,52600,0
20240621,161300,7790265900,52600,52600,52600,52600,0
20240621,161200,7790265900,52600,52600,52600,52600,0
20240621,161100,7790265900,52600,52600,52600,52600,0
20240621,161000,7790265900,52600,52600,52600,52600,0
20240621,160900,7790265900,52600,52600,52600,52600,0
20240621,160800,7790265900,52600,52600,52600,52600,0
20240621,160700,7790265900,52600,52600,52600,52600,0
20240621,160600,7790265900,52600,52600,52600,52600,0
20240621,160500,7790265900,52600,52600,52600,52600,0
20240621,160400,7790265900,52600,52600,52600,52600,0
20240621,160300,7790265900,52600,52600,52600,52600,0
20240621,160200,7790265900,52600,52600,52600,52600,0
20240621,160100,7790265900,52600,52600,52600,52600,0
20240621,160000,7790265900,52600,52600,52600,52600,0
20240621,155900,7790265900,52600,52600,52600,52600,0
20240621,155800,7790265900,52600,52600,52600,52600,0
20240621,155700,7790265900,52600,52600,52600,52600,0
20240621,155600,7790265900,52600,52600,52600,52600,0
20240621,155500,7790265900,52600,52600,52600,52600,0
20240621,155400,7790265900,52600,52600,52600,52600,10187
20240621,155300,7790265900,52600,52600,52600,52600,0
20240621,155200,7790265900,52600,52600,52600,52600,0
20240621,155100,7790265900,52600,52600,52600,52600,0
20240621,155000,7790265900,52600,52600,52600,52600,0
20240621,154900,7790265900,52600,52600,52600,52600,0
20240621,154800,7790265900,52600,52600,52600,52600,0
20240621,154700,7790265900,52600,52600,52600,52600,0
20240621,154600,7790265900,52600,52600,52600,52600,0
20240621,154500,7790265900,52600,52600,52600,52600,0
20240621,154400,7790265900,52600,52600,52600,52600,0
20240621,154300,7790265900,52600,52600,52600,52600,0
20240621,154200,7790265900,52600,52600,52600,52600,0
20240621,154100,7790265900,52600,52600,52600,52600,0
20240621,154000,7790265900,52600,52600,52600,52600,0
20240621,153900,7790265900,52600,52600,52600,52600,0
20240621,153800,7790265900,52600,52600,52600,52600,0
20240621,153700,7790265900,52600,52600,52600,52600,0
20240621,153600,7790265900,52600,52600,52600,52600,0
20240621,153500,7790265900,52600,52600,52600,52600,0
20240621,153400,7790265900,52600,52600,52600,52600,0
20240621,153300,7790265900,52600,52600,52600,52600,0
20240621,153200,7790265900,52600,52600,52600,52600,0
20240621,153100,7790265900,52600,52600,52600,52600,0
20240621,153000,7790265900,52600,52600,52600,52600,10187
20240621,152900,7254429700,52400,52400,52400,52400,0
20240621,152800,7254429700,52400,52400,52400,52400,0
20240621,152700,7254429700,52400,52400,52400,52400,0
20240621,152600,7254429700,52400,52400,52400,52400,0
20240621,152500,7254429700,52400,52400,52400,52400,0
20240621,152400,7254429700,52400,52400,52400,52400,0
20240621,152300,7254429700,52400,52400,52400,52400,0
20240621,152200,7254429700,52400,52400,52400,52400,0
20240621,152100,7254429700,52400,52400,52400,52400,0
20240621,152000,7254429700,52400,52400,52400,52400,0
20240621,151900,7254429700,52400,52500,52600,52400,974
20240621,151800,7203320800,52500,52500,52600,52500,213
20240621,151700,7192136400,52500,52500,52600,52500,535
20240621,151600,7164036000,52500,52600,52600,52500,246
20240621,151500,7151115700,52500,52500,52600,52500,605
20240621,151400,7119327800,52500,52500,52600,52500,454
20240621,151300,7095448900,52500,52600,52600,52500,533
20240621,151200,7067427600,52500,52500,52600,52500,310
20240621,151100,7051128900,52500,52600,52600,52500,369
20240621,151000,7031746500,52500,52600,52600,52500,236
20240621,150900,7019342100,52600,52600,52600,52500,492
20240621,150800,6993484700,52500,52600,52600,52500,317
20240621,150700,6976817400,52500,52600,52700,52500,290
20240621,150600,6961567900,52600,52600,52700,52500,900
20240621,150500,6914238600,52600,52600,52600,52500,336
20240621,150400,6896580900,52500,52500,52500,52500,63
20240621,150300,6893273400,52600,52600,52600,52500,169
20240621,150200,6884388100,52600,52500,52600,52500,395
20240621,150100,6863640400,52600,52500,52600,52500,292
20240621,150000,6848294900,52500,52500,52600,52500,268
20240621,145900,6834210900,52600,52600,52600,52500,247
20240621,145800,6821222300,52600,52600,52600,52500,315
20240621,145700,6804663800,52600,52500,52600,52500,245
20240621,145600,6791783600,52500,52600,52600,52500,333
20240621,145500,6774282700,52600,52500,52600,52500,1038
20240621,145400,6719729700,52600,52600,52600,52500,85
20240621,145300,6715258900,52600,52600,52700,52500,637
20240621,145200,6681740300,52600,52600,52700,52500,404
20240621,145100,6660499600,52600,52500,52600,52500,721
20240621,145000,6622580400,52500,52600,52600,52500,408
20240621,144900,6601120900,52600,52600,52700,52500,557
20240621,144800,6571818400,52600,52600,52700,52500,1099
20240621,144700,6514008700,52600,52600,52600,52500,102
20240621,144600,6508645300,52600,52600,52700,52500,696
20240621,144500,6472048100,52600,52600,52600,52500,410
20240621,144400,6450492100,52600,52600,52600,52500,411
20240621,144300,6428877400,52500,52500,52600,52500,245
20240621,144200,6416001700,52600,52600,52600,52500,771
20240621,144100,6375499600,52600,52600,52700,52500,739
20240621,144000,6336626600,52600,52700,52700,52500,530
20240621,143900,6308743700,52600,52500,52700,52500,162
20240621,143800,6300221300,52500,52700,52700,52500,354
20240621,143700,6281597500,52500,52600,52600,52500,183
20240621,143600,6271974400,52700,52600,52700,52500,857
20240621,143500,6226884900,52600,52600,52700,52600,213
20240621,143400,6215679900,52500,52500,52700,52500,216
20240621,143300,6204310100,52700,52500,52700,52500,271
20240621,143200,6190058800,52600,52500,52600,52500,546
20240621,143100,6161341700,52600,52600,52600,52500,190
20240621,143000,6151347900,52500,52600,52600,52500,341
20240621,142900,6133431500,52500,52600,52600,52500,527
20240621,142800,6105750400,52500,52600,52600,52500,446
20240621,142700,6082300300,52600,52600,52600,52500,72
20240621,142600,6078516800,52700,52600,52700,52500,527
20240621,142500,6050766500,52500,52500,52600,52500,198
20240621,142400,6040361500,52600,52600,52600,52500,259
20240621,142300,6026745700,52600,52600,52600,52500,119
20240621,142200,6020490100,52500,52500,52600,52500,220
20240621,142100,6008926400,52600,52500,52600,52500,132
20240621,142000,6001984800,52600,52600,52600,52500,263
20240621,141900,5988157500,52600,52600,52600,52500,263
20240621,141800,5974328800,52600,52600,52600,52500,218
20240621,141700,5962873700,52500,52600,52600,52500,176
20240621,141600,5953623300,52600,52500,52600,52500,194
20240621,141500,5943430000,52600,52600,52600,52500,190
20240621,141400,5933447700,52600,52500,52600,52500,176
20240621,141300,5924198800,52600,52500,52600,52500,173
20240621,141200,5915101100,52600,52500,52600,52500,143
20240621,141100,5907586700,52600,52600,52600,52500,205
20240621,141000,5896812800,52600,52600,52600,52500,184
20240621,140900,5887142500,52500,52600,52600,52500,230
20240621,140800,5875059100,52600,52500,52600,52400,207
20240621,140700,5864191700,52500,52500,52500,52400,325
20240621,140600,5847132300,52500,52500,52500,52400,1258
20240621,140500,5781115800,52600,52600,52600,52500,55
20240621,140400,5778223000,52600,52600,52700,52500,489
20240621,140300,5752493500,52600,52700,52700,52600,197
20240621,140200,5742124600,52600,52600,52700,52600,110
20240621,140100,5736329700,52600,52700,52700,52600,385
20240621,140000,5716073200,52600,52800,52800,52600,230
20240621,135900,5703938300,52800,52800,52800,52600,184
20240621,135800,5694228900,52700,52700,52800,52600,360
20240621,135700,5675248500,52600,52700,52700,52600,243
20240621,135600,5662453100,52600,52700,52700,52600,212
20240621,135500,5651284200,52600,52600,52700,52600,134
20240621,135400,5644224700,52600,52700,52700,52600,327
20240621,135300,5627021700,52700,52600,52700,52600,146
20240621,135200,5619335500,52600,52500,52600,52500,156
20240621,135100,5611139500,52500,52500,52600,52500,306
20240621,135000,5595055400,52600,52600,52700,52600,125
20240621,134900,5588471800,52600,52500,52600,52500,249
20240621,134800,5575385100,52600,52600,52600,52500,169
20240621,134700,5566499300,52600,52500,52600,52500,223
20240621,134600,5554783000,52600,52500,52700,52500,213
20240621,134500,5543589600,52600,52600,52600,52500,289
20240621,134400,5528388300,52500,52500,52600,52500,316
20240621,134300,5511783400,52600,52500,52600,52500,258
20240621,134200,5498216700,52600,52600,52700,52500,106
20240621,134100,5492639400,52600,52600,52600,52500,283
20240621,134000,5477760000,52600,52600,52600,52500,282
20240621,133900,5462937500,52600,52600,52600,52500,275
20240621,133800,5448472600,52700,52500,52700,52500,575
20240621,133700,5418231400,52600,52500,52600,52500,230
20240621,133600,5406137700,52700,52700,52700,52500,210
20240621,133500,5395084000,52600,52500,52600,52500,360
20240621,133400,5376148100,52600,52600,52600,52500,98
20240621,133300,5370995700,52600,52500,52600,52500,146
20240621,133200,5363325600,52700,52500,52700,52500,942
20240621,133100,5313776700,52500,52500,52600,52500,371
20240621,133000,5294272800,52500,52500,52600,52400,503
20240621,132900,5267871500,52500,52500,52600,52500,590
20240621,132800,5236891100,52600,52700,52700,52500,1989
20240621,132700,5132232000,52600,52600,52700,52600,289
20240621,132600,5117022500,52600,52600,52700,52600,822
20240621,132500,5073723100,52600,52700,52700,52600,301
20240621,132400,5057875100,52600,52700,52700,52600,243
20240621,132300,5045086300,52700,52600,52700,52600,342
20240621,132200,5027090300,52600,52700,52700,52600,121
20240621,132100,5020719600,52700,52700,52700,52600,127
20240621,132000,5014033000,52700,52800,52800,52600,669
20240621,131900,4978794100,52700,52800,52800,52700,250
20240621,131800,4965612900,52700,52700,52800,52700,270
20240621,131700,4951376300,52700,52800,52800,52700,201
20240621,131600,4940780300,52700,52900,52900,52700,414
20240621,131500,4918943000,52800,52900,52900,52800,266
20240621,131400,4904893800,52900,52900,53000,52800,445
20240621,131300,4881354600,52900,53000,53000,52900,1863
20240621,131200,4782634800,53100,53100,53200,53100,221
20240621,131100,4770888600,53100,53000,53200,53000,267
20240621,131000,4756702400,53100,53200,53200,53000,394
20240621,130900,4735783700,53200,53000,53200,53000,193
20240621,130800,4725536600,53000,53100,53100,53000,33
20240621,130700,4723784500,53000,53100,53100,53000,181
20240621,130600,4714181300,53100,53100,53100,53000,320
20240621,130500,4697207200,53100,53100,53100,53100,62
20240621,130400,4693915000,53000,53000,53100,53000,88
20240621,130300,4689245600,53100,53000,53100,52900,193
20240621,130200,4679018600,53000,52900,53100,52900,349
20240621,130100,4660544700,53000,52900,53100,52900,168
20240621,130000,4651646700,53000,53000,53000,52900,227
20240621,125900,4639618200,53000,53100,53100,52900,387
20240621,125800,4619111800,53100,53000,53100,53000,67
20240621,125700,4615557600,53000,53100,53200,53000,135
20240621,125600,4608396800,53100,53100,53200,53100,100
20240621,125500,4603080600,53200,53300,53300,53200,319
20240621,125400,4586103700,53200,53300,53300,53200,169
20240621,125300,4577103100,53200,53200,53300,53200,46
20240621,125200,4574654400,53300,53300,53300,53200,176
20240621,125100,4565281600,53200,53200,53300,53200,85
20240621,125000,4560758300,53200,53300,53300,53200,143
20240621,124900,4553141500,53300,53200,53300,53200,29
20240621,124800,4551596100,53200,53300,53300,53200,296
20240621,124700,4535832900,53200,53200,53300,53200,37
20240621,124600,4533862800,53300,53300,53300,53200,43
20240621,124500,4531572500,53300,53100,53400,53100,440
20240621,124400,4508148800,53100,53200,53200,53100,32
20240621,124300,4506446700,53200,53200,53300,53000,1143
20240621,124200,4445809600,53200,53200,53300,53200,52
20240621,124100,4443043000,53300,53200,53300,53100,171
20240621,124000,4433940800,53200,53200,53200,53100,125
20240621,123900,4427290900,53300,53300,53300,53200,345
20240621,123800,4408902500,53200,53200,53300,53200,118
20240621,123700,4402623800,53200,53300,53400,53200,381
20240621,123600,4382319600,53300,53300,53300,53200,120
20240621,123500,4375923900,53300,53200,53300,53200,220
20240621,123400,4364219100,53300,53200,53300,53200,89
20240621,123300,4359479600,53100,53200,53200,53100,90
20240621,123200,4354693300,53200,53100,53200,53100,65
20240621,123100,4351238000,53000,53100,53200,53000,198
20240621,123000,4340719200,53200,53100,53200,53100,175
20240621,122900,4331421400,53100,53200,53200,53100,56
20240621,122800,4328445200,53100,53200,53200,53100,191
20240621,122700,4318295800,53200,53100,53200,53100,18
20240621,122600,4317338400,53200,53100,53200,53100,179
20240621,122500,4307824200,53100,53100,53200,53100,48
20240621,122400,4305274600,53100,53200,53200,53100,198
20240621,122300,4294754800,53100,53200,53200,53100,251
20240621,122200,4281423200,53200,53100,53200,53100,6
20240621,122100,4281104400,53100,53000,53100,53000,149
20240621,122000,4273200400,53100,53300,53300,53100,332
20240621,121900,4255529800,53300,53300,53300,53200,88
20240621,121800,4250839600,53300,53300,53300,53200,46
20240621,121700,4248389200,53300,53300,53300,53200,279
20240621,121600,4233537000,53300,53200,53300,53200,92
20240621,121500,4228635100,53200,53100,53200,53100,262
20240621,121400,4214699800,53100,53200,53200,53100,371
20240621,121300,4194997300,53200,53100,53200,53100,83
20240621,121200,4190582100,53200,53200,53200,53200,56
20240621,121100,4187602900,53300,53300,53300,53100,228
20240621,121000,4175470800,53300,53300,53300,53200,257
20240621,120900,4161784500,53300,53200,53400,53200,98
20240621,120800,4156558700,53300,53300,53400,53300,169
20240621,120700,4147550000,53300,53300,53400,53200,71
20240621,120600,4143764200,53300,53200,53300,53200,123
20240621,120500,4137209600,53200,53200,53300,53200,139
20240621,120400,4129806300,53300,53300,53400,53200,207
20240621,120300,4118773100,53300,53300,53300,53200,96
20240621,120200,4113656400,53300,53300,53400,53300,120
20240621,120100,4107257200,53300,53300,53300,53200,20
20240621,120000,4106191300,53200,53200,53300,53200,461
20240621,115900,4081644300,53300,53200,53300,53200,149
20240621,115800,4073702700,53200,53200,53300,53200,62
20240621,115700,4070401800,53200,53100,53200,53100,260
20240621,115600,4056580300,53100,53200,53200,53100,33
20240621,115500,4054825000,53200,53100,53200,53100,78
20240621,115400,4050675600,53200,53300,53300,53100,293
20240621,115300,4035086200,53300,53300,53300,53200,345
20240621,115200,4016720900,53200,53300,53300,53200,84
20240621,115100,4012244900,53200,53200,53300,53200,276
20240621,115000,3997534300,53300,53200,53300,53200,407
20240621,114900,3975853700,53300,53300,53300,53300,142
20240621,114800,3968285100,53300,53300,53300,53200,125
20240621,114700,3961626700,53200,53200,53200,53100,80
20240621,114600,3957370800,53200,53100,53300,53100,200
20240621,114500,3946728400,53200,53200,53200,53100,88
20240621,114400,3942050700,53200,53100,53200,53100,84
20240621,114300,3937582500,53100,53200,53200,53100,374
20240621,114200,3917695100,53200,53300,53300,53200,80
20240621,114100,3913432500,53200,53300,53300,53200,49
20240621,114000,3910822400,53300,53300,53300,53200,262
20240621,113900,3896873600,53200,53300,53300,53200,147
20240621,113800,3889047000,53300,53300,53300,53200,262
20240621,113700,3875082600,53300,53300,53300,53200,109
20240621,113600,3869274800,53300,53300,53300,53200,224
20240621,113500,3857343700,53300,53200,53300,53200,88
20240621,113400,3852653500,53300,53100,53300,53100,119
20240621,113300,3846321300,53100,53000,53200,53000,176
20240621,113200,3836972500,53100,53100,53100,53000,83
20240621,113100,3832565300,53100,53200,53200,53100,114
20240621,113000,3826504600,53100,53000,53100,53000,122
20240621,112900,3820026700,53100,53000,53100,53000,129
20240621,112800,3813188700,53000,53100,53100,53000,129
20240621,112700,3806347100,53100,53000,53100,52900,85
20240621,112600,3801838700,52900,53000,53000,52900,28
20240621,112500,3800354800,53000,53100,53200,53000,162
20240621,112400,3791758900,53100,53100,53200,53000,196
20240621,112300,3781353800,53200,53000,53200,53000,132
20240621,112200,3774343800,53000,53000,53100,53000,155
20240621,112100,3766124700,53100,53000,53100,53000,154
20240621,112000,3757949900,53000,53000,53100,52900,191
20240621,111900,3747826200,53000,53000,53100,53000,208
20240621,111800,3736794700,53100,53000,53100,53000,75
20240621,111700,3732818700,53000,52900,53000,52900,76
20240621,111600,3728795800,53000,53000,53000,52900,107
20240621,111500,3723128900,53000,53000,53000,52900,167
20240621,111400,3714291400,53000,53000,53000,52900,170
20240621,111300,3705285100,53000,53000,53000,52900,88
20240621,111200,3700621400,52900,52900,52900,52900,81
20240621,111100,3696336500,53000,53000,53000,52800,165
20240621,111000,3687607200,52900,52900,53000,52900,92
20240621,110900,3682740200,52800,52800,52900,52800,43
20240621,110800,3680465700,52800,53000,53000,52800,122
20240621,110700,3674019400,53000,53200,53300,52700,847
20240621,110600,3629147800,53200,53200,53300,53200,124
20240621,110500,3622544400,53200,53300,53300,53200,157
20240621,110400,3614191400,53300,53200,53300,53100,278
20240621,110300,3599409600,53200,53300,53300,53200,150
20240621,110200,3591420600,53200,53200,53300,53200,113
20240621,110100,3585408400,53200,53200,53300,53200,164
20240621,110000,3576680700,53200,53100,53300,53100,264
20240621,105900,3562634900,53100,53200,53200,53100,59
20240621,105800,3559496300,53100,53000,53100,53000,246
20240621,105700,3546435300,53000,53000,53000,53000,14
20240621,105600,3545693300,53100,53000,53100,53000,147
20240621,105500,3537895000,53000,52800,53100,52800,322
20240621,105400,3520854900,52900,52900,53000,52800,284
20240621,105300,3505837600,52800,52900,52900,52800,116
20240621,105200,3499710900,52800,52900,52900,52800,80
20240621,105100,3495481500,52800,52900,53000,52800,447
20240621,105000,3471810500,53000,53000,53100,53000,360
20240621,104900,3452729000,53100,53200,53200,53100,351
20240621,104800,3434090000,53200,53200,53200,53100,39
20240621,104700,3432015300,53100,53000,53100,53000,262
20240621,104600,3418104600,53100,53100,53200,53000,206
20240621,104500,3407173200,53200,53200,53200,53100,390
20240621,104400,3386435300,53200,53300,53300,53200,162
20240621,104300,3377814800,53200,53300,53300,53200,95
20240621,104200,3372755700,53400,53500,53500,53400,255
20240621,104100,3359136100,53500,53600,53600,53400,218
20240621,104000,3347479600,53600,53400,53600,53400,1187
20240621,103900,3283930300,53400,53500,53500,53400,146
20240621,103800,3276122300,53500,53500,53500,53400,91
20240621,103700,3271253900,53500,53400,53500,53400,129
20240621,103600,3264360400,53500,53500,53500,53400,143
20240621,103500,3256711700,53500,53500,53500,53500,123
20240621,103400,3250131200,53500,53400,53500,53300,1338
20240621,103300,3178684600,53300,53300,53400,53300,8
20240621,103200,3178258000,53400,53400,53400,53300,145
20240621,103100,3170516700,53300,53300,53400,53300,35
20240621,103000,3168649600,53300,53400,53400,53300,395
20240621,102900,3147591000,53400,53300,53400,53300,57
20240621,102800,3144548500,53400,53400,53400,53300,131
20240621,102700,3137556100,53400,53400,53400,53300,121
20240621,102600,3131103900,53400,53400,53400,53300,17
20240621,102500,3130196200,53400,53400,53400,53300,291
20240621,102400,3114678400,53300,53200,53300,53200,503
20240621,102300,3087870000,53200,53300,53300,53200,268
20240621,102200,3073596000,53300,53300,53300,53200,48
20240621,102100,3071039900,53300,53200,53300,53200,135
20240621,102000,3063844700,53200,53300,53300,53200,132
20240621,101900,3056818800,53200,52800,53200,52700,2164
20240621,101800,2942105700,52700,52700,52700,52700,38
20240621,101700,2940103100,52700,52800,52800,52700,84
20240621,101600,2935668800,52800,52900,52900,52800,339
20240621,101500,2917761100,53000,53000,53000,52900,59
20240621,101400,2914635600,53000,53000,53000,52900,686
20240621,101300,2878282400,53000,52900,53000,52900,270
20240621,101200,2863991300,52900,52900,52900,52800,150
20240621,101100,2856056500,52900,52900,52900,52800,111
20240621,101000,2850187300,52900,53000,53000,52900,340
20240621,100900,2832195000,52900,52900,52900,52800,217
20240621,100800,2820715800,52800,53000,53000,52800,380
20240621,100700,2800605800,52900,52900,53000,52900,1047
20240621,100600,2745215400,52800,52800,52900,52800,687
20240621,100500,2708931500,52700,52800,52800,52700,85
20240621,100400,2704443900,52800,52800,52800,52700,93
20240621,100300,2699533600,52800,52700,52800,52600,229
20240621,100200,2687462700,52700,52700,52800,52600,455
20240621,100100,2663484700,52600,52600,52600,52500,486
20240621,100000,2637941700,52500,52600,52600,52500,73
20240621,095900,2634105900,52600,52500,52600,52500,398
20240621,095800,2613196200,52500,52400,52500,52200,332
20240621,095700,2595803300,52200,52300,52400,52200,325
20240621,095600,2578806100,52400,52300,52400,52300,111
20240621,095500,2572997800,52400,52400,52400,52300,86
20240621,095400,2568494000,52400,52300,52400,52300,614
20240621,095300,2536374200,52300,52300,52400,52300,104
20240621,095200,2530931900,52300,52400,52400,52200,144
20240621,095100,2523397700,52400,52200,52400,52200,256
20240621,095000,2510014400,52200,52100,52200,52100,132
20240621,094900,2503133300,52100,52300,52300,52100,453
20240621,094800,2479498300,52300,52200,52400,52100,88
20240621,094700,2474897800,52200,52100,52200,52100,160
20240621,094600,2466557900,52100,51900,52100,51900,148
20240621,094500,2458864800,51900,52100,52100,51900,359
20240621,094400,2440214700,52100,52100,52200,52100,244
20240621,094300,2427494300,52200,52000,52200,52000,163
20240621,094200,2419002700,52000,51900,52000,51900,268
20240621,094100,2405093100,52000,51800,52000,51800,165
20240621,094000,2396542800,51800,51800,52100,51600,2857
20240621,093900,2248709800,51700,51800,51900,51700,1119
20240621,093800,2190833800,51800,51900,51900,51800,293
20240621,093700,2175653600,51900,51700,51900,51700,186
20240621,093600,2166013500,51800,51800,51900,51800,800
20240621,093500,2124572900,51800,51800,51800,51700,394
20240621,093400,2104179700,51800,51700,51800,51700,421
20240621,093300,2082381200,51800,51800,51800,51700,323
20240621,093200,2065663400,51700,52000,52100,51700,13543
20240621,093100,1361870500,52000,52100,52200,52000,1139
20240621,093000,1302530600,52100,52200,52200,52100,410
20240621,092900,1281128800,52200,52300,52300,52200,44
20240621,092800,1278830100,52300,52200,52300,52200,162
20240621,092700,1270373400,52300,52200,52300,52200,396
20240621,092600,1249682600,52200,52200,52300,52200,150
20240621,092500,1241852500,52200,52200,52200,52100,338
20240621,092400,1224216900,52200,52200,52200,52100,422
20240621,092300,1202200100,52100,52300,52300,52100,655
20240621,092200,1167998200,52400,52200,52400,52200,668
20240621,092100,1133104300,52300,52200,52300,52200,324
20240621,092000,1116166400,52100,52100,52200,52100,398
20240621,091900,1095410700,52100,52200,52300,52100,499
20240621,091800,1069353000,52100,52100,52300,52100,828
20240621,091700,1026110600,52000,52300,52300,52000,2437
20240621,091600,899147900,52200,52400,52400,52200,1643
20240621,091500,813292200,52400,52400,52400,52300,353
20240621,091400,794796500,52400,52400,52400,52400,403
20240621,091300,773679300,52400,52400,52500,52300,301
20240621,091200,757886100,52400,52500,52500,52300,395
20240621,091100,737187700,52400,52400,52400,52400,370
20240621,091000,717799700,52400,52400,52400,52400,556
20240621,090900,688665300,52400,52500,52500,52400,529
20240621,090800,660945300,52400,52400,52500,52400,277
20240621,090700,646426100,52400,52400,52400,52200,1267
20240621,090600,580149100,52400,52600,52600,52400,1206
20240621,090500,516847400,52600,52500,52600,52300,548
20240621,090400,488088600,52500,52700,52800,52500,632
20240621,090300,454830000,52700,52700,52800,52600,666
20240621,090200,419746000,52700,52800,53000,52700,1241
20240621,090100,354195500,52800,52700,53000,52600,1280
20240621,090000,286681600,52700,52100,52900,52100,5385