KissMeData/086790/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,195600,36556364100,60200,60200,60200,60200,122111
20240620,195500,36556364100,60200,60200,60200,60200,0
20240620,195400,36556364100,60200,60200,60200,60200,0
20240620,195300,36556364100,60200,60200,60200,60200,0
20240620,195200,36556364100,60200,60200,60200,60200,0
20240620,195100,36556364100,60200,60200,60200,60200,0
20240620,195000,36556364100,60200,60200,60200,60200,0
20240620,194900,36556364100,60200,60200,60200,60200,0
20240620,194800,36556364100,60200,60200,60200,60200,0
20240620,194700,36556364100,60200,60200,60200,60200,0
20240620,194600,36556364100,60200,60200,60200,60200,0
20240620,194500,36556364100,60200,60200,60200,60200,0
20240620,194400,36556364100,60200,60200,60200,60200,0
20240620,194300,36556364100,60200,60200,60200,60200,0
20240620,194200,36556364100,60200,60200,60200,60200,0
20240620,194100,36556364100,60200,60200,60200,60200,0
20240620,194000,36556364100,60200,60200,60200,60200,0
20240620,193900,36556364100,60200,60200,60200,60200,0
20240620,193800,36556364100,60200,60200,60200,60200,0
20240620,193700,36556364100,60200,60200,60200,60200,0
20240620,193600,36556364100,60200,60200,60200,60200,0
20240620,193500,36556364100,60200,60200,60200,60200,0
20240620,193400,36556364100,60200,60200,60200,60200,0
20240620,193300,36556364100,60200,60200,60200,60200,0
20240620,193200,36556364100,60200,60200,60200,60200,0
20240620,193100,36556364100,60200,60200,60200,60200,0
20240620,193000,36556364100,60200,60200,60200,60200,0
20240620,192900,36556364100,60200,60200,60200,60200,0
20240620,192800,36556364100,60200,60200,60200,60200,0
20240620,192700,36556364100,60200,60200,60200,60200,0
20240620,192600,36556364100,60200,60200,60200,60200,122111
20240620,192500,36556364100,60200,60200,60200,60200,0
20240620,192400,36556364100,60200,60200,60200,60200,0
20240620,192300,36556364100,60200,60200,60200,60200,0
20240620,192200,36556364100,60200,60200,60200,60200,0
20240620,192100,36556364100,60200,60200,60200,60200,0
20240620,192000,36556364100,60200,60200,60200,60200,0
20240620,191900,36556364100,60200,60200,60200,60200,0
20240620,191800,36556364100,60200,60200,60200,60200,0
20240620,191700,36556364100,60200,60200,60200,60200,0
20240620,191600,36556364100,60200,60200,60200,60200,0
20240620,191500,36556364100,60200,60200,60200,60200,0
20240620,191400,36556364100,60200,60200,60200,60200,0
20240620,191300,36556364100,60200,60200,60200,60200,0
20240620,191200,36556364100,60200,60200,60200,60200,0
20240620,191100,36556364100,60200,60200,60200,60200,0
20240620,191000,36556364100,60200,60200,60200,60200,0
20240620,190900,36556364100,60200,60200,60200,60200,0
20240620,190800,36556364100,60200,60200,60200,60200,0
20240620,190700,36556364100,60200,60200,60200,60200,0
20240620,190600,36556364100,60200,60200,60200,60200,0
20240620,190500,36556364100,60200,60200,60200,60200,0
20240620,190400,36556364100,60200,60200,60200,60200,0
20240620,190300,36556364100,60200,60200,60200,60200,0
20240620,190200,36556364100,60200,60200,60200,60200,0
20240620,190100,36556364100,60200,60200,60200,60200,0
20240620,190000,36556364100,60200,60200,60200,60200,0
20240620,185900,36556364100,60200,60200,60200,60200,0
20240620,185800,36556364100,60200,60200,60200,60200,0
20240620,185700,36556364100,60200,60200,60200,60200,0
20240620,185600,36556364100,60200,60200,60200,60200,122111
20240620,185500,36556364100,60200,60200,60200,60200,0
20240620,185400,36556364100,60200,60200,60200,60200,0
20240620,185300,36556364100,60200,60200,60200,60200,0
20240620,185200,36556364100,60200,60200,60200,60200,0
20240620,185100,36556364100,60200,60200,60200,60200,0
20240620,185000,36556364100,60200,60200,60200,60200,0
20240620,184900,36556364100,60200,60200,60200,60200,0
20240620,184800,36556364100,60200,60200,60200,60200,0
20240620,184700,36556364100,60200,60200,60200,60200,0
20240620,184600,36556364100,60200,60200,60200,60200,0
20240620,184500,36556364100,60200,60200,60200,60200,0
20240620,184400,36556364100,60200,60200,60200,60200,0
20240620,184300,36556364100,60200,60200,60200,60200,0
20240620,184200,36556364100,60200,60200,60200,60200,0
20240620,184100,36556364100,60200,60200,60200,60200,0
20240620,184000,36556364100,60200,60200,60200,60200,0
20240620,183900,36556364100,60200,60200,60200,60200,0
20240620,183800,36556364100,60200,60200,60200,60200,0
20240620,183700,36556364100,60200,60200,60200,60200,0
20240620,183600,36556364100,60200,60200,60200,60200,0
20240620,183500,36556364100,60200,60200,60200,60200,0
20240620,183400,36556364100,60200,60200,60200,60200,0
20240620,183300,36556364100,60200,60200,60200,60200,0
20240620,183200,36556364100,60200,60200,60200,60200,0
20240620,183100,36556364100,60200,60200,60200,60200,0
20240620,183000,36556364100,60200,60200,60200,60200,0
20240620,182900,36556364100,60200,60200,60200,60200,0
20240620,182800,36556364100,60200,60200,60200,60200,0
20240620,182700,36556364100,60200,60200,60200,60200,0
20240620,182600,36556364100,60200,60200,60200,60200,122111
20240620,182500,36556364100,60200,60200,60200,60200,0
20240620,182400,36556364100,60200,60200,60200,60200,0
20240620,182300,36556364100,60200,60200,60200,60200,0
20240620,182200,36556364100,60200,60200,60200,60200,0
20240620,182100,36556364100,60200,60200,60200,60200,0
20240620,182000,36556364100,60200,60200,60200,60200,0
20240620,181900,36556364100,60200,60200,60200,60200,0
20240620,181800,36556364100,60200,60200,60200,60200,0
20240620,181700,36556364100,60200,60200,60200,60200,0
20240620,181600,36556364100,60200,60200,60200,60200,0
20240620,181500,36556364100,60200,60200,60200,60200,0
20240620,181400,36556364100,60200,60200,60200,60200,0
20240620,181300,36556364100,60200,60200,60200,60200,0
20240620,181200,36556364100,60200,60200,60200,60200,0
20240620,181100,36556364100,60200,60200,60200,60200,0
20240620,181000,36556364100,60200,60200,60200,60200,0
20240620,180900,36556364100,60200,60200,60200,60200,0
20240620,180800,36556364100,60200,60200,60200,60200,0
20240620,180700,36556364100,60200,60200,60200,60200,0
20240620,180600,36556364100,60200,60200,60200,60200,0
20240620,180500,36556364100,60200,60200,60200,60200,0
20240620,180400,36556364100,60200,60200,60200,60200,0
20240620,180300,36556364100,60200,60200,60200,60200,0
20240620,180200,36556364100,60200,60200,60200,60200,0
20240620,180100,36556364100,60200,60200,60200,60200,0
20240620,180000,36556364100,60200,60200,60200,60200,0
20240620,175900,36556364100,60200,60200,60200,60200,0
20240620,175800,36556364100,60200,60200,60200,60200,0
20240620,175700,36556364100,60200,60200,60200,60200,0
20240620,175600,36556364100,60200,60200,60200,60200,122111
20240620,175500,36556364100,60200,60200,60200,60200,0
20240620,175400,36556364100,60200,60200,60200,60200,0
20240620,175300,36556364100,60200,60200,60200,60200,0
20240620,175200,36556364100,60200,60200,60200,60200,0
20240620,175100,36556364100,60200,60200,60200,60200,0
20240620,175000,36556364100,60200,60200,60200,60200,0
20240620,174900,36556364100,60200,60200,60200,60200,0
20240620,174800,36556364100,60200,60200,60200,60200,0
20240620,174700,36556364100,60200,60200,60200,60200,0
20240620,174600,36556364100,60200,60200,60200,60200,0
20240620,174500,36556364100,60200,60200,60200,60200,0
20240620,174400,36556364100,60200,60200,60200,60200,0
20240620,174300,36556364100,60200,60200,60200,60200,0
20240620,174200,36556364100,60200,60200,60200,60200,0
20240620,174100,36556364100,60200,60200,60200,60200,0
20240620,174000,36556364100,60200,60200,60200,60200,0
20240620,173900,36556364100,60200,60200,60200,60200,0
20240620,173800,36556364100,60200,60200,60200,60200,0
20240620,173700,36556364100,60200,60200,60200,60200,0
20240620,173600,36556364100,60200,60200,60200,60200,0
20240620,173500,36556364100,60200,60200,60200,60200,0
20240620,173400,36556364100,60200,60200,60200,60200,0
20240620,173300,36556364100,60200,60200,60200,60200,0
20240620,173200,36556364100,60200,60200,60200,60200,0
20240620,173100,36556364100,60200,60200,60200,60200,0
20240620,173000,36556364100,60200,60200,60200,60200,0
20240620,172900,36556364100,60200,60200,60200,60200,0
20240620,172800,36556364100,60200,60200,60200,60200,0
20240620,172700,36556364100,60200,60200,60200,60200,0
20240620,172600,36556364100,60200,60200,60200,60200,122111
20240620,172500,36556364100,60200,60200,60200,60200,0
20240620,172400,36556364100,60200,60200,60200,60200,0
20240620,172300,36556364100,60200,60200,60200,60200,0
20240620,172200,36556364100,60200,60200,60200,60200,0
20240620,172100,36556364100,60200,60200,60200,60200,0
20240620,172000,36556364100,60200,60200,60200,60200,0
20240620,171900,36556364100,60200,60200,60200,60200,0
20240620,171800,36556364100,60200,60200,60200,60200,0
20240620,171700,36556364100,60200,60200,60200,60200,0
20240620,171600,36556364100,60200,60200,60200,60200,0
20240620,171500,36556364100,60200,60200,60200,60200,0
20240620,171400,36556364100,60200,60200,60200,60200,0
20240620,171300,36556364100,60200,60200,60200,60200,0
20240620,171200,36556364100,60200,60200,60200,60200,0
20240620,171100,36556364100,60200,60200,60200,60200,0
20240620,171000,36556364100,60200,60200,60200,60200,0
20240620,170900,36556364100,60200,60200,60200,60200,0
20240620,170800,36556364100,60200,60200,60200,60200,0
20240620,170700,36556364100,60200,60200,60200,60200,0
20240620,170600,36556364100,60200,60200,60200,60200,0
20240620,170500,36556364100,60200,60200,60200,60200,0
20240620,170400,36556364100,60200,60200,60200,60200,0
20240620,170300,36556364100,60200,60200,60200,60200,0
20240620,170200,36556364100,60200,60200,60200,60200,0
20240620,170100,36556364100,60200,60200,60200,60200,0
20240620,170000,36556364100,60200,60200,60200,60200,0
20240620,165900,36556364100,60200,60200,60200,60200,0
20240620,165800,36556364100,60200,60200,60200,60200,0
20240620,165700,36556364100,60200,60200,60200,60200,0
20240620,165600,36556364100,60200,60200,60200,60200,122111
20240620,165500,36556364100,60200,60200,60200,60200,0
20240620,165400,36556364100,60200,60200,60200,60200,0
20240620,165300,36556364100,60200,60200,60200,60200,0
20240620,165200,36556364100,60200,60200,60200,60200,0
20240620,165100,36556364100,60200,60200,60200,60200,0
20240620,165000,36556364100,60200,60200,60200,60200,0
20240620,164900,36556364100,60200,60200,60200,60200,0
20240620,164800,36556364100,60200,60200,60200,60200,0
20240620,164700,36556364100,60200,60200,60200,60200,0
20240620,164600,36556364100,60200,60200,60200,60200,0
20240620,164500,36556364100,60200,60200,60200,60200,0
20240620,164400,36556364100,60200,60200,60200,60200,0
20240620,164300,36556364100,60200,60200,60200,60200,0
20240620,164200,36556364100,60200,60200,60200,60200,0
20240620,164100,36556364100,60200,60200,60200,60200,0
20240620,164000,36556364100,60200,60200,60200,60200,0
20240620,163900,36556364100,60200,60200,60200,60200,0
20240620,163800,36556364100,60200,60200,60200,60200,0
20240620,163700,36556364100,60200,60200,60200,60200,0
20240620,163600,36556364100,60200,60200,60200,60200,0
20240620,163500,36556364100,60200,60200,60200,60200,0
20240620,163400,36556364100,60200,60200,60200,60200,0
20240620,163300,36556364100,60200,60200,60200,60200,0
20240620,163200,36556364100,60200,60200,60200,60200,0
20240620,163100,36556364100,60200,60200,60200,60200,0
20240620,163000,36556364100,60200,60200,60200,60200,0
20240620,162900,36556364100,60200,60200,60200,60200,0
20240620,162800,36556364100,60200,60200,60200,60200,0
20240620,162700,36556364100,60200,60200,60200,60200,0
20240620,162600,36556364100,60200,60200,60200,60200,122111
20240620,162500,36556364100,60200,60200,60200,60200,0
20240620,162400,36556364100,60200,60200,60200,60200,0
20240620,162300,36556364100,60200,60200,60200,60200,0
20240620,162200,36556364100,60200,60200,60200,60200,0
20240620,162100,36556364100,60200,60200,60200,60200,0
20240620,162000,36556364100,60200,60200,60200,60200,0
20240620,161900,36556364100,60200,60200,60200,60200,0
20240620,161800,36556364100,60200,60200,60200,60200,0
20240620,161700,36556364100,60200,60200,60200,60200,0
20240620,161600,36556364100,60200,60200,60200,60200,0
20240620,161500,36556364100,60200,60200,60200,60200,0
20240620,161400,36556364100,60200,60200,60200,60200,0
20240620,161300,36556364100,60200,60200,60200,60200,0
20240620,161200,36556364100,60200,60200,60200,60200,0
20240620,161100,36556364100,60200,60200,60200,60200,0
20240620,161000,36556364100,60200,60200,60200,60200,0
20240620,160900,36556364100,60200,60200,60200,60200,0
20240620,160800,36556364100,60200,60200,60200,60200,0
20240620,160700,36556364100,60200,60200,60200,60200,0
20240620,160600,36556364100,60200,60200,60200,60200,0
20240620,160500,36556364100,60200,60200,60200,60200,0
20240620,160400,36556364100,60200,60200,60200,60200,0
20240620,160300,36556364100,60200,60200,60200,60200,0
20240620,160200,36556364100,60200,60200,60200,60200,0
20240620,160100,36556364100,60200,60200,60200,60200,0
20240620,160000,36556364100,60200,60200,60200,60200,0
20240620,155900,36556364100,60200,60200,60200,60200,0
20240620,155800,36556364100,60200,60200,60200,60200,0
20240620,155700,36556364100,60200,60200,60200,60200,0
20240620,155600,36556364100,60200,60200,60200,60200,122111
20240620,155500,36556364100,60200,60200,60200,60200,0
20240620,155400,36556364100,60200,60200,60200,60200,0
20240620,155300,36556364100,60200,60200,60200,60200,0
20240620,155200,36556364100,60200,60200,60200,60200,0
20240620,155100,36556364100,60200,60200,60200,60200,0
20240620,155000,36556364100,60200,60200,60200,60200,0
20240620,154900,36556364100,60200,60200,60200,60200,0
20240620,154800,36556364100,60200,60200,60200,60200,0
20240620,154700,36556364100,60200,60200,60200,60200,0
20240620,154600,36556364100,60200,60200,60200,60200,0
20240620,154500,36556364100,60200,60200,60200,60200,0
20240620,154400,36556364100,60200,60200,60200,60200,0
20240620,154300,36556364100,60200,60200,60200,60200,0
20240620,154200,36556364100,60200,60200,60200,60200,0
20240620,154100,36556364100,60200,60200,60200,60200,0
20240620,154000,36556364100,60200,60200,60200,60200,0
20240620,153900,36556364100,60200,60200,60200,60200,0
20240620,153800,36556364100,60200,60200,60200,60200,0
20240620,153700,36556364100,60200,60200,60200,60200,0
20240620,153600,36556364100,60200,60200,60200,60200,0
20240620,153500,36556364100,60200,60200,60200,60200,0
20240620,153400,36556364100,60200,60200,60200,60200,0
20240620,153300,36556364100,60200,60200,60200,60200,0
20240620,153200,36556364100,60200,60200,60200,60200,0
20240620,153100,36556364100,60200,60200,60200,60200,0
20240620,153000,36556364100,60200,60200,60200,60200,122111
20240620,152900,29205281900,59900,59900,59900,59900,0
20240620,152800,29205281900,59900,59900,59900,59900,0
20240620,152700,29205281900,59900,59900,59900,59900,0
20240620,152600,29205281900,59900,59900,59900,59900,0
20240620,152500,29205281900,59900,59900,59900,59900,0
20240620,152400,29205281900,59900,59900,59900,59900,0
20240620,152300,29205281900,59900,59900,59900,59900,0
20240620,152200,29205281900,59900,59900,59900,59900,0
20240620,152100,29205281900,59900,59900,59900,59900,0
20240620,152000,29205281900,59900,59900,59900,59900,0
20240620,151900,29205281900,59900,60000,60100,59900,1022
20240620,151800,29143958500,60000,60000,60100,60000,477
20240620,151700,29115328700,60100,60000,60100,59900,2882
20240620,151600,28942412400,60000,60000,60100,60000,521
20240620,151500,28911150100,60000,60100,60200,60000,2851
20240620,151400,28739832500,60200,60100,60200,60100,1071
20240620,151300,28675446300,60200,60100,60200,60100,596
20240620,151200,28639599700,60200,60100,60200,60100,675
20240620,151100,28599019500,60100,60100,60200,60100,801
20240620,151000,28550867900,60100,60100,60200,60100,636
20240620,150900,28512632700,60100,60100,60200,60100,1075
20240620,150800,28448000800,60200,60100,60200,60100,544
20240620,150700,28415287700,60100,60200,60200,60100,492
20240620,150600,28385712000,60100,60100,60200,60100,782
20240620,150500,28338688800,60100,60100,60200,60100,432
20240620,150400,28312722400,60100,60100,60100,60000,1027
20240620,150300,28251032200,60100,60200,60300,60100,2334
20240620,150200,28110632500,60200,60300,60300,60200,716
20240620,150100,28067505000,60200,60300,60300,60200,716
20240620,150000,28024393100,60200,60300,60300,60200,1405
20240620,145900,27939704300,60200,60200,60300,60200,833
20240620,145800,27889532400,60200,60200,60300,60100,2948
20240620,145700,27712033400,60100,60100,60200,60100,555
20240620,145600,27678657100,60100,60100,60200,60100,577
20240620,145500,27643954900,60100,60100,60200,60100,647
20240620,145400,27605023800,60200,60100,60200,60100,828
20240620,145300,27555211200,60100,60200,60300,60100,2567
20240620,145200,27400662300,60200,60300,60300,60200,930
20240620,145100,27344626700,60300,60300,60300,60200,1334
20240620,145000,27264282200,60200,60300,60300,60200,696
20240620,144900,27222362400,60300,60200,60300,60200,1177
20240620,144800,27151455700,60200,60200,60300,60200,934
20240620,144700,27095208800,60200,60200,60300,60200,1058
20240620,144600,27031471200,60300,60200,60300,60100,1474
20240620,144500,26942746500,60200,60200,60200,60100,621
20240620,144400,26905390200,60200,60100,60200,60100,1060
20240620,144300,26841609600,60100,60200,60300,60100,2936
20240620,144200,26664843000,60300,60200,60300,60200,393
20240620,144100,26641163300,60200,60300,60400,60200,2761
20240620,144000,26474710100,60300,60400,60400,60300,1139
20240620,143900,26405966600,60400,60300,60400,60300,905
20240620,143800,26351346800,60300,60200,60400,60100,901
20240620,143700,26297040900,60200,60200,60300,60200,929
20240620,143600,26241051400,60200,60300,60300,60200,855
20240620,143500,26189511400,60300,60300,60400,60200,2450
20240620,143400,26041844900,60200,60300,60300,60200,1181
20240620,143300,25970648900,60200,60300,60400,60200,6436
20240620,143200,25582574900,60400,60400,60400,60300,906
20240620,143100,25527884600,60300,60300,60400,60300,1498
20240620,143000,25437496500,60300,60200,60400,60200,3054
20240620,142900,25253304200,60300,60300,60300,60200,8238
20240620,142800,24756592400,60200,60200,60300,60100,4057
20240620,142700,24512246500,60100,60200,60200,60100,871
20240620,142600,24459817900,60200,60200,60300,60100,595
20240620,142500,24424006900,60200,60100,60300,60100,9367
20240620,142400,23860065900,60100,60200,60200,60100,958
20240620,142300,23802437800,60100,60100,60200,60100,1420
20240620,142200,23717001900,60100,60100,60200,60100,971
20240620,142100,23658584000,60200,60200,60200,60100,701
20240620,142000,23616406000,60200,60100,60200,60100,717
20240620,141900,23573253000,60100,60200,60200,60100,1708
20240620,141800,23470451700,60100,60100,60200,60100,538
20240620,141700,23438068700,60100,60100,60200,60100,465
20240620,141600,23410086600,60100,60200,60200,60100,970
20240620,141500,23351712400,60200,60200,60200,60100,595
20240620,141400,23315919100,60100,60100,60200,60100,1491
20240620,141300,23226279800,60100,60100,60200,60100,2366
20240620,141200,23084005200,60100,60200,60200,60100,628
20240620,141100,23046221700,60200,60200,60200,60100,653
20240620,141000,23006931700,60100,60200,60200,60100,994
20240620,140900,22947110800,60200,60200,60200,60100,588
20240620,140800,22911719700,60200,60100,60200,60100,10165
20240620,140700,22300668400,60100,60000,60100,60000,669
20240620,140600,22260463700,60000,60000,60100,60000,893
20240620,140500,22206809000,60100,60000,60100,60000,2292
20240620,140400,22069111500,60000,60000,60100,60000,743
20240620,140300,22024469800,60100,60100,60100,60000,688
20240620,140200,21983139000,60000,60100,60100,60000,454
20240620,140100,21955856700,60000,60100,60100,60000,557
20240620,140000,21922394400,60000,60000,60100,60000,440
20240620,135900,21895961100,60000,60100,60100,60000,732
20240620,135800,21851989000,60100,60000,60100,60000,780
20240620,135700,21805129800,60100,60100,60100,60000,533
20240620,135600,21773106600,60000,60000,60100,60000,694
20240620,135500,21731409400,60000,60100,60100,60000,640
20240620,135400,21692957400,60100,60000,60100,60000,497
20240620,135300,21663107000,60000,60000,60100,60000,1146
20240620,135200,21594309700,60100,60100,60100,60000,607
20240620,135100,21557836800,60000,60000,60100,59900,5561
20240620,135000,21224096300,59900,59900,60000,59900,181
20240620,134900,21213251300,60000,60000,60000,59900,398
20240620,134800,21189373800,59900,60000,60000,59900,300
20240620,134700,21171383500,60000,60100,60100,59900,3011
20240620,134600,20990684600,60100,60100,60100,60000,1788
20240620,134500,20883228400,60100,60100,60200,60000,6693
20240620,134400,20481006000,60100,59900,60100,59900,21463
20240620,134300,19192999000,60000,59900,60000,59900,339
20240620,134200,19172674400,59900,60000,60000,59900,1386
20240620,134100,19089537800,59900,60000,60000,59900,675
20240620,134000,19049057600,60000,60000,60000,59900,484
20240620,133900,19020038900,59900,60000,60000,59900,600
20240620,133800,18984057500,60000,59900,60000,59800,7626
20240620,133700,18527179700,59900,59800,59900,59800,200
20240620,133600,18515205900,59900,59900,59900,59800,739
20240620,133500,18470952700,59900,59800,59900,59800,473
20240620,133400,18442655000,59900,59800,59900,59800,492
20240620,133300,18413200100,59800,59900,59900,59800,501
20240620,133200,18383201300,59900,59900,59900,59800,231
20240620,133100,18369376400,59900,59900,59900,59800,664
20240620,133000,18329650100,59900,59900,59900,59800,374
20240620,132900,18307255800,59800,59800,59900,59800,817
20240620,132800,18258372400,59900,59800,59900,59800,2358
20240620,132700,18117345500,59800,59800,59900,59800,359
20240620,132600,18095855800,59800,59900,59900,59800,298
20240620,132500,18078022100,59900,59800,59900,59700,1938
20240620,132400,17962128600,59700,59700,59800,59600,2007
20240620,132300,17842261200,59600,59700,59700,59600,147
20240620,132200,17833493600,59600,59800,59800,59600,4210
20240620,132100,17582163200,59700,59700,59800,59700,348
20240620,132000,17561358700,59800,59800,59800,59700,159
20240620,131900,17551857800,59800,59700,59800,59700,287
20240620,131800,17534715700,59700,59700,59800,59700,587
20240620,131700,17499649400,59800,59700,59800,59700,148
20240620,131600,17490806100,59700,59700,59800,59700,276
20240620,131500,17474322300,59800,59800,59800,59700,558
20240620,131400,17440976600,59800,59800,59800,59700,166
20240620,131300,17431059000,59700,59800,59900,59700,451
20240620,131200,17404102700,59800,59800,59900,59700,399
20240620,131100,17380246600,59800,59800,59900,59700,305
20240620,131000,17362015700,59700,59800,59900,59700,2954
20240620,130900,17185369500,59800,59900,59900,59800,349
20240620,130800,17164476500,59800,59800,59900,59800,190
20240620,130700,17153106100,59800,59900,59900,59800,161
20240620,130600,17143472300,59900,59800,59900,59800,397
20240620,130500,17119707500,59800,59800,59900,59800,146
20240620,130400,17110971900,59800,59800,59900,59800,283
20240620,130300,17094041200,59800,59900,59900,59800,341
20240620,130200,17073620400,59800,59900,60000,59800,982
20240620,130100,17014801700,59900,59900,60000,59800,217
20240620,130000,17001797200,60000,59900,60000,59800,871
20240620,125900,16949616500,59800,59900,59900,59800,5706
20240620,125800,16607839400,59900,59900,59900,59800,11222
20240620,125700,15935728600,59800,59900,59900,59800,2991
20240620,125600,15756815600,59900,59700,59900,59700,15274
20240620,125500,14843299700,59700,59800,59800,59700,706
20240620,125400,14801098600,59800,59700,59800,59700,789
20240620,125300,14753945100,59800,59800,59800,59700,667
20240620,125200,14714074900,59700,59800,59800,59700,552
20240620,125100,14681075000,59700,59700,59800,59700,1345
20240620,125000,14600723400,59800,59800,59800,59700,1294
20240620,124900,14523420600,59800,59700,59800,59600,8257
20240620,124800,14030450600,59700,59700,59700,59600,680
20240620,124700,13989874500,59700,59600,59700,59600,435
20240620,124600,13963909700,59700,59700,59700,59600,460
20240620,124500,13936460100,59700,59700,59700,59600,1427
20240620,124400,13851317400,59700,59700,59700,59600,441
20240620,124300,13825001300,59700,59600,59700,59600,643
20240620,124200,13786625300,59700,59700,59700,59600,638
20240620,124100,13748541800,59600,59700,59700,59600,749
20240620,124000,13703846700,59600,59700,59700,59600,646
20240620,123900,13665289300,59700,59700,59700,59600,797
20240620,123800,13617717800,59700,59700,59700,59600,409
20240620,123700,13593310200,59700,59600,59700,59600,765
20240620,123600,13547656300,59700,59700,59700,59600,565
20240620,123500,13513933200,59600,59600,59700,59600,1728
20240620,123400,13410896000,59700,59700,59700,59600,724
20240620,123300,13367688300,59700,59500,59700,59500,2927
20240620,123200,13193200000,59500,59600,59600,59500,520
20240620,123100,13162225300,59600,59600,59600,59500,605
20240620,123000,13126168600,59600,59600,59600,59500,574
20240620,122900,13091961000,59500,59600,59600,59500,492
20240620,122800,13062662600,59600,59600,59600,59500,386
20240620,122700,13039658600,59600,59600,59600,59500,740
20240620,122600,12995570000,59500,59600,59700,59500,571
20240620,122500,12961514300,59600,59700,59700,59600,4994
20240620,122400,12663851600,59700,59700,59700,59600,717
20240620,122300,12621056000,59700,59700,59700,59600,607
20240620,122200,12584834300,59600,59700,59700,59600,655
20240620,122100,12545756400,59600,59600,59700,59600,723
20240620,122000,12502606500,59700,59700,59700,59600,580
20240620,121900,12468010000,59700,59700,59700,59600,690
20240620,121800,12426832100,59700,59700,59700,59600,595
20240620,121700,12391324800,59600,59700,59700,59600,467
20240620,121600,12363453100,59700,59700,59700,59600,828
20240620,121500,12314038000,59600,59600,59700,59600,630
20240620,121400,12276429900,59600,59600,59700,59500,7276
20240620,121300,11842595400,59600,59500,59600,59500,526
20240620,121200,11811264400,59600,59600,59600,59500,871
20240620,121100,11759357800,59600,59600,59600,59500,757
20240620,121000,11714257200,59600,59600,59600,59500,392
20240620,120900,11690906100,59600,59600,59600,59500,775
20240620,120800,11644746300,59600,59500,59600,59500,495
20240620,120700,11615249700,59600,59500,59600,59500,563
20240620,120600,11581731500,59600,59500,59600,59400,2988
20240620,120500,11403846000,59500,59400,59500,59400,591
20240620,120400,11368690200,59500,59500,59500,59400,602
20240620,120300,11332886700,59500,59500,59500,59400,1013
20240620,120200,11272615600,59500,59500,59500,59400,433
20240620,120100,11246859100,59400,59500,59500,59400,582
20240620,120000,11212247000,59500,59400,59500,59400,465
20240620,115900,11184593700,59400,59400,59500,59400,306
20240620,115800,11166391000,59500,59500,59500,59400,465
20240620,115700,11138735800,59400,59400,59500,59400,848
20240620,115600,11088297800,59500,59500,59500,59400,354
20240620,115500,11067247600,59400,59500,59500,59400,504
20240620,115400,11037273700,59400,59400,59500,59400,510
20240620,115300,11006942900,59500,59400,59500,59400,373
20240620,115200,10984759700,59500,59500,59500,59400,639
20240620,115100,10946751100,59500,59500,59600,59400,1355
20240620,115000,10866113700,59600,59500,59600,59500,660
20240620,114900,10826817900,59500,59600,59600,59400,428
20240620,114800,10801338300,59600,59500,59600,59400,906
20240620,114700,10747391700,59500,59500,59500,59400,1238
20240620,114600,10673737300,59400,59500,59500,59400,434
20240620,114500,10647926000,59500,59500,59500,59400,573
20240620,114400,10613846200,59500,59500,59500,59400,734
20240620,114300,10570182700,59400,59500,59500,59400,536
20240620,114200,10538297700,59500,59400,59500,59400,785
20240620,114100,10491599400,59500,59400,59500,59400,310
20240620,114000,10473164300,59500,59400,59500,59400,1399
20240620,113900,10389928200,59500,59400,59500,59400,507
20240620,113800,10359772400,59400,59500,59500,59400,434
20240620,113700,10333959600,59500,59500,59500,59400,2701
20240620,113600,10173258200,59500,59400,59500,59400,1092
20240620,113500,10108348400,59500,59500,59500,59400,504
20240620,113400,10078381200,59500,59400,59500,59400,266
20240620,113300,10062556600,59500,59600,59600,59400,1734
20240620,113200,9959320900,59600,59500,59600,59500,760
20240620,113100,9914063300,59500,59600,59600,59500,541
20240620,113000,9881849000,59500,59600,59600,59500,501
20240620,112900,9851997200,59600,59400,59600,59400,4097
20240620,112800,9608153200,59500,59400,59500,59400,739
20240620,112700,9564207400,59400,59500,59500,59400,639
20240620,112600,9526208000,59400,59400,59500,59400,462
20240620,112500,9498737500,59400,59400,59500,59400,473
20240620,112400,9470613200,59500,59500,59500,59400,583
20240620,112300,9435949000,59400,59500,59500,59400,662
20240620,112200,9396584300,59400,59400,59500,59400,292
20240620,112100,9379218200,59500,59500,59500,59400,497
20240620,112000,9349658400,59500,59500,59500,59400,445
20240620,111900,9323211200,59500,59400,59500,59400,1073
20240620,111800,9259434800,59400,59400,59500,59300,4115
20240620,111700,9014961500,59400,59400,59400,59300,280
20240620,111600,8998338600,59400,59400,59400,59300,420
20240620,111500,8973408700,59400,59400,59400,59300,320
20240620,111400,8954410100,59400,59300,59400,59300,328
20240620,111300,8934937000,59400,59400,59400,59300,369
20240620,111200,8913027500,59300,59400,59400,59300,406
20240620,111100,8888917900,59400,59400,59500,59400,839
20240620,111000,8839058400,59400,59400,59500,59400,699
20240620,110900,8797506700,59500,59400,59500,59300,6256
20240620,110800,8425807400,59300,59400,59400,59300,1264
20240620,110700,8350811200,59400,59400,59400,59300,488
20240620,110600,8321836100,59400,59400,59400,59300,336
20240620,110500,8301883700,59400,59400,59400,59300,414
20240620,110400,8277303100,59300,59400,59400,59300,563
20240620,110300,8243869300,59400,59400,59400,59300,498
20240620,110200,8214304800,59400,59400,59400,59300,413
20240620,110100,8189785000,59500,59500,59500,59300,391
20240620,110000,8166559700,59400,59500,59500,59400,758
20240620,105900,8121514900,59500,59500,59500,59400,800
20240620,105800,8073950200,59500,59500,59500,59400,478
20240620,105700,8045535800,59400,59400,59500,59300,1418
20240620,105600,7961317000,59400,59400,59400,59300,844
20240620,105500,7911188800,59400,59400,59500,59300,1756
20240620,105400,7806861900,59400,59500,59500,59400,3635
20240620,105300,7590895200,59400,59400,59500,59400,1089
20240620,105200,7526142000,59400,59500,59500,59400,363
20240620,105100,7504555900,59400,59500,59500,59400,701
20240620,105000,7462902700,59400,59500,59500,59400,732
20240620,104900,7419386000,59500,59500,59500,59400,572
20240620,104800,7385364400,59500,59500,59500,59400,402
20240620,104700,7361457100,59500,59400,59500,59400,421
20240620,104600,7336414800,59500,59400,59500,59400,576
20240620,104500,7302158200,59400,59500,59500,59400,514
20240620,104400,7271588900,59500,59500,59500,59400,614
20240620,104300,7235072600,59500,59500,59500,59400,523
20240620,104200,7203967400,59400,59500,59500,59400,686
20240620,104100,7163181000,59500,59400,59500,59400,288
20240620,104000,7146053500,59400,59500,59500,59400,539
20240620,103900,7114001200,59500,59500,59500,59400,557
20240620,103800,7080880600,59500,59400,59500,59400,391
20240620,103700,7057640700,59400,59400,59500,59300,1148
20240620,103600,6989438800,59400,59300,59400,59300,242
20240620,103500,6975078900,59300,59400,59400,59300,358
20240620,103400,6953823400,59400,59500,59500,59400,156
20240620,103300,6944548300,59400,59300,59500,59200,1583
20240620,103200,6850547000,59300,59400,59400,59200,661
20240620,103100,6811334400,59300,59500,59600,59300,3010
20240620,103000,6632375900,59500,59500,59500,59400,2037
20240620,102900,6511177700,59600,59600,59600,59500,673
20240620,102800,6471105500,59600,59500,59600,59500,730
20240620,102700,6427631600,59600,59500,59600,59500,2704
20240620,102600,6266710900,59400,59400,59500,59400,920
20240620,102500,6211997300,59400,59400,59500,59400,3794
20240620,102400,5986493400,59400,59300,59400,59300,428
20240620,102300,5961094800,59300,59400,59400,59300,504
20240620,102200,5931189500,59400,59400,59400,59300,518
20240620,102100,5900443200,59300,59400,59400,59300,228
20240620,102000,5886914900,59400,59300,59400,59300,327
20240620,101900,5867506400,59400,59300,59400,59300,1385
20240620,101800,5785359800,59300,59400,59400,59300,623
20240620,101700,5748391800,59300,59400,59400,59300,667
20240620,101600,5708819400,59400,59300,59400,59200,533
20240620,101500,5677209100,59400,59300,59400,59300,1759
20240620,101400,5572879000,59300,59300,59400,59300,246
20240620,101300,5558277200,59400,59400,59400,59300,539
20240620,101200,5526308000,59300,59300,59400,59300,817
20240620,101100,5477842700,59300,59300,59400,59200,2714
20240620,101000,5316900800,59300,59300,59300,59200,422
20240620,100900,5291889100,59200,59300,59400,59200,956
20240620,100800,5235200800,59200,59400,59400,59200,1459
20240620,100700,5148690200,59400,59300,59400,59300,693
20240620,100600,5107540400,59400,59200,59400,59200,1295
20240620,100500,5030730300,59200,59300,59400,59200,3236
20240620,100400,4838847700,59300,59300,59400,59300,169
20240620,100300,4828822200,59400,59400,59500,59300,2381
20240620,100200,4687398400,59500,59400,59500,59400,2936
20240620,100100,4512798400,59300,59300,59400,59300,5051
20240620,100000,4213048100,59300,59200,59300,59200,1434
20240620,095900,4128041300,59300,59200,59300,59100,3560
20240620,095800,3917239100,59100,59100,59200,59100,383
20240620,095700,3894589300,59100,59100,59200,59100,261
20240620,095600,3879157700,59100,59100,59200,59100,382
20240620,095500,3856575000,59200,59100,59200,59100,596
20240620,095400,3821343900,59200,59100,59200,59000,2361
20240620,095300,3681775100,59000,59000,59100,59000,194
20240620,095200,3670321500,59100,59000,59100,59000,428
20240620,095100,3645052700,59100,59000,59100,59000,274
20240620,095000,3628879400,59000,59100,59100,59000,298
20240620,094900,3611285600,59000,59100,59100,59000,251
20240620,094800,3596462100,59000,59100,59100,59000,458
20240620,094700,3569421200,59000,59000,59100,59000,702
20240620,094600,3527993700,59000,59100,59200,59000,2749
20240620,094500,3365685200,59100,59100,59200,59100,526
20240620,094400,3334592600,59100,59100,59200,59100,362
20240620,094300,3313190900,59200,59100,59200,59100,347
20240620,094200,3292677500,59100,59100,59200,59100,806
20240620,094100,3245017100,59200,59100,59200,59100,389
20240620,094000,3222011500,59100,59100,59200,59100,314
20240620,093900,3203451600,59100,59100,59300,59100,2506
20240620,093800,3055143800,59000,59100,59100,59000,1524
20240620,093700,2965163900,59100,59000,59100,59000,363
20240620,093600,2943733200,59100,59100,59100,59000,880
20240620,093500,2891772600,59000,59000,59100,59000,291
20240620,093400,2874594300,59100,59000,59100,59000,229
20240620,093300,2861073700,59000,59100,59100,59000,284
20240620,093200,2844307300,59000,59100,59200,59000,1618
20240620,093100,2748684900,59100,59100,59200,59100,367
20240620,093000,2726972100,59100,59100,59200,59100,849
20240620,092900,2676766900,59200,59200,59200,59100,719
20240620,092800,2634229300,59200,59200,59200,59100,455
20240620,092700,2607297100,59200,59100,59200,59000,888
20240620,092600,2554768900,59100,59000,59200,59000,2425
20240620,092500,2411423500,59100,59000,59200,59000,1087
20240620,092400,2347179500,59100,59100,59200,59000,348
20240620,092300,2326602400,59100,59100,59200,59000,182
20240620,092200,2315845600,59100,59100,59200,59000,1283
20240620,092100,2240013300,59100,59100,59100,59000,2871
20240620,092000,2070344600,59000,59100,59100,59000,655
20240620,091900,2031667600,59100,59000,59100,59000,221
20240620,091800,2018619900,59000,59000,59100,59000,387
20240620,091700,1995761400,59000,59000,59100,59000,341
20240620,091600,1975629800,59100,59000,59100,59000,361
20240620,091500,1954324700,59000,59200,59200,59000,1798
20240620,091400,1848050200,59200,59200,59200,59100,1102
20240620,091300,1782833200,59200,59100,59200,59100,391
20240620,091200,1759704800,59200,59000,59200,58900,2345
20240620,091100,1621170300,58900,58900,59100,58900,815
20240620,091000,1573090000,59000,59000,59100,58900,1246
20240620,090900,1499594800,58900,59000,59000,58900,2776
20240620,090800,1335861300,59000,59000,59100,59000,428
20240620,090700,1310594400,59000,58900,59100,58900,3366
20240620,090600,1112011600,58900,59000,59100,58900,2246
20240620,090500,979557300,59000,59100,59100,59000,651
20240620,090400,941138100,59100,59000,59100,58900,1148
20240620,090300,873392300,59000,58900,59100,58900,1228
20240620,090200,800935900,58900,58900,59000,58900,847
20240620,090100,750996900,58800,59200,59300,58800,7699
20240620,090000,296257600,59200,59200,59300,59200,4984