KissMeData/101930/min/candle-20240621.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240621,200700,2541643600,20700,20700,20700,20700,2361
20240621,200600,2541643600,20700,20700,20700,20700,0
20240621,200500,2541643600,20700,20700,20700,20700,0
20240621,200400,2541643600,20700,20700,20700,20700,0
20240621,200300,2541643600,20700,20700,20700,20700,0
20240621,200200,2541643600,20700,20700,20700,20700,0
20240621,200100,2541643600,20700,20700,20700,20700,0
20240621,200000,2541643600,20700,20700,20700,20700,0
20240621,195900,2541643600,20700,20700,20700,20700,0
20240621,195800,2541643600,20700,20700,20700,20700,0
20240621,195700,2541643600,20700,20700,20700,20700,0
20240621,195600,2541643600,20700,20700,20700,20700,0
20240621,195500,2541643600,20700,20700,20700,20700,0
20240621,195400,2541643600,20700,20700,20700,20700,0
20240621,195300,2541643600,20700,20700,20700,20700,0
20240621,195200,2541643600,20700,20700,20700,20700,0
20240621,195100,2541643600,20700,20700,20700,20700,0
20240621,195000,2541643600,20700,20700,20700,20700,0
20240621,194900,2541643600,20700,20700,20700,20700,0
20240621,194800,2541643600,20700,20700,20700,20700,0
20240621,194700,2541643600,20700,20700,20700,20700,0
20240621,194600,2541643600,20700,20700,20700,20700,0
20240621,194500,2541643600,20700,20700,20700,20700,0
20240621,194400,2541643600,20700,20700,20700,20700,0
20240621,194300,2541643600,20700,20700,20700,20700,0
20240621,194200,2541643600,20700,20700,20700,20700,0
20240621,194100,2541643600,20700,20700,20700,20700,0
20240621,194000,2541643600,20700,20700,20700,20700,0
20240621,193900,2541643600,20700,20700,20700,20700,0
20240621,193800,2541643600,20700,20700,20700,20700,0
20240621,193700,2541643600,20700,20700,20700,20700,2361
20240621,193600,2541643600,20700,20700,20700,20700,0
20240621,193500,2541643600,20700,20700,20700,20700,0
20240621,193400,2541643600,20700,20700,20700,20700,0
20240621,193300,2541643600,20700,20700,20700,20700,0
20240621,193200,2541643600,20700,20700,20700,20700,0
20240621,193100,2541643600,20700,20700,20700,20700,0
20240621,193000,2541643600,20700,20700,20700,20700,0
20240621,192900,2541643600,20700,20700,20700,20700,0
20240621,192800,2541643600,20700,20700,20700,20700,0
20240621,192700,2541643600,20700,20700,20700,20700,0
20240621,192600,2541643600,20700,20700,20700,20700,0
20240621,192500,2541643600,20700,20700,20700,20700,0
20240621,192400,2541643600,20700,20700,20700,20700,0
20240621,192300,2541643600,20700,20700,20700,20700,0
20240621,192200,2541643600,20700,20700,20700,20700,0
20240621,192100,2541643600,20700,20700,20700,20700,0
20240621,192000,2541643600,20700,20700,20700,20700,0
20240621,191900,2541643600,20700,20700,20700,20700,0
20240621,191800,2541643600,20700,20700,20700,20700,0
20240621,191700,2541643600,20700,20700,20700,20700,0
20240621,191600,2541643600,20700,20700,20700,20700,0
20240621,191500,2541643600,20700,20700,20700,20700,0
20240621,191400,2541643600,20700,20700,20700,20700,0
20240621,191300,2541643600,20700,20700,20700,20700,0
20240621,191200,2541643600,20700,20700,20700,20700,0
20240621,191100,2541643600,20700,20700,20700,20700,0
20240621,191000,2541643600,20700,20700,20700,20700,0
20240621,190900,2541643600,20700,20700,20700,20700,0
20240621,190800,2541643600,20700,20700,20700,20700,0
20240621,190700,2541643600,20700,20700,20700,20700,2361
20240621,190600,2541643600,20700,20700,20700,20700,0
20240621,190500,2541643600,20700,20700,20700,20700,0
20240621,190400,2541643600,20700,20700,20700,20700,0
20240621,190300,2541643600,20700,20700,20700,20700,0
20240621,190200,2541643600,20700,20700,20700,20700,0
20240621,190100,2541643600,20700,20700,20700,20700,0
20240621,190000,2541643600,20700,20700,20700,20700,0
20240621,185900,2541643600,20700,20700,20700,20700,0
20240621,185800,2541643600,20700,20700,20700,20700,0
20240621,185700,2541643600,20700,20700,20700,20700,0
20240621,185600,2541643600,20700,20700,20700,20700,0
20240621,185500,2541643600,20700,20700,20700,20700,0
20240621,185400,2541643600,20700,20700,20700,20700,0
20240621,185300,2541643600,20700,20700,20700,20700,0
20240621,185200,2541643600,20700,20700,20700,20700,0
20240621,185100,2541643600,20700,20700,20700,20700,0
20240621,185000,2541643600,20700,20700,20700,20700,0
20240621,184900,2541643600,20700,20700,20700,20700,0
20240621,184800,2541643600,20700,20700,20700,20700,0
20240621,184700,2541643600,20700,20700,20700,20700,0
20240621,184600,2541643600,20700,20700,20700,20700,0
20240621,184500,2541643600,20700,20700,20700,20700,0
20240621,184400,2541643600,20700,20700,20700,20700,0
20240621,184300,2541643600,20700,20700,20700,20700,0
20240621,184200,2541643600,20700,20700,20700,20700,0
20240621,184100,2541643600,20700,20700,20700,20700,0
20240621,184000,2541643600,20700,20700,20700,20700,0
20240621,183900,2541643600,20700,20700,20700,20700,0
20240621,183800,2541643600,20700,20700,20700,20700,0
20240621,183700,2541643600,20700,20700,20700,20700,2361
20240621,183600,2541643600,20700,20700,20700,20700,0
20240621,183500,2541643600,20700,20700,20700,20700,0
20240621,183400,2541643600,20700,20700,20700,20700,0
20240621,183300,2541643600,20700,20700,20700,20700,0
20240621,183200,2541643600,20700,20700,20700,20700,0
20240621,183100,2541643600,20700,20700,20700,20700,0
20240621,183000,2541643600,20700,20700,20700,20700,0
20240621,182900,2541643600,20700,20700,20700,20700,0
20240621,182800,2541643600,20700,20700,20700,20700,0
20240621,182700,2541643600,20700,20700,20700,20700,0
20240621,182600,2541643600,20700,20700,20700,20700,0
20240621,182500,2541643600,20700,20700,20700,20700,0
20240621,182400,2541643600,20700,20700,20700,20700,0
20240621,182300,2541643600,20700,20700,20700,20700,0
20240621,182200,2541643600,20700,20700,20700,20700,0
20240621,182100,2541643600,20700,20700,20700,20700,0
20240621,182000,2541643600,20700,20700,20700,20700,0
20240621,181900,2541643600,20700,20700,20700,20700,0
20240621,181800,2541643600,20700,20700,20700,20700,0
20240621,181700,2541643600,20700,20700,20700,20700,0
20240621,181600,2541643600,20700,20700,20700,20700,0
20240621,181500,2541643600,20700,20700,20700,20700,0
20240621,181400,2541643600,20700,20700,20700,20700,0
20240621,181300,2541643600,20700,20700,20700,20700,0
20240621,181200,2541643600,20700,20700,20700,20700,0
20240621,181100,2541643600,20700,20700,20700,20700,0
20240621,181000,2541643600,20700,20700,20700,20700,0
20240621,180900,2541643600,20700,20700,20700,20700,0
20240621,180800,2541643600,20700,20700,20700,20700,0
20240621,180700,2541643600,20700,20700,20700,20700,2361
20240621,180600,2541643600,20700,20700,20700,20700,0
20240621,180500,2541643600,20700,20700,20700,20700,0
20240621,180400,2541643600,20700,20700,20700,20700,0
20240621,180300,2541643600,20700,20700,20700,20700,0
20240621,180200,2541643600,20700,20700,20700,20700,0
20240621,180100,2541643600,20700,20700,20700,20700,0
20240621,180000,2541643600,20700,20700,20700,20700,0
20240621,175900,2541643600,20700,20700,20700,20700,0
20240621,175800,2541643600,20700,20700,20700,20700,0
20240621,175700,2541643600,20700,20700,20700,20700,0
20240621,175600,2541643600,20700,20700,20700,20700,0
20240621,175500,2541643600,20700,20700,20700,20700,0
20240621,175400,2541643600,20700,20700,20700,20700,0
20240621,175300,2541643600,20700,20700,20700,20700,0
20240621,175200,2541643600,20700,20700,20700,20700,0
20240621,175100,2541643600,20700,20700,20700,20700,0
20240621,175000,2541643600,20700,20700,20700,20700,0
20240621,174900,2541643600,20700,20700,20700,20700,0
20240621,174800,2541643600,20700,20700,20700,20700,0
20240621,174700,2541643600,20700,20700,20700,20700,0
20240621,174600,2541643600,20700,20700,20700,20700,0
20240621,174500,2541643600,20700,20700,20700,20700,0
20240621,174400,2541643600,20700,20700,20700,20700,0
20240621,174300,2541643600,20700,20700,20700,20700,0
20240621,174200,2541643600,20700,20700,20700,20700,0
20240621,174100,2541643600,20700,20700,20700,20700,0
20240621,174000,2541643600,20700,20700,20700,20700,0
20240621,173900,2541643600,20700,20700,20700,20700,0
20240621,173800,2541643600,20700,20700,20700,20700,0
20240621,173700,2541643600,20700,20700,20700,20700,2361
20240621,173600,2541643600,20700,20700,20700,20700,0
20240621,173500,2541643600,20700,20700,20700,20700,0
20240621,173400,2541643600,20700,20700,20700,20700,0
20240621,173300,2541643600,20700,20700,20700,20700,0
20240621,173200,2541643600,20700,20700,20700,20700,0
20240621,173100,2541643600,20700,20700,20700,20700,0
20240621,173000,2541643600,20700,20700,20700,20700,0
20240621,172900,2541643600,20700,20700,20700,20700,0
20240621,172800,2541643600,20700,20700,20700,20700,0
20240621,172700,2541643600,20700,20700,20700,20700,0
20240621,172600,2541643600,20700,20700,20700,20700,0
20240621,172500,2541643600,20700,20700,20700,20700,0
20240621,172400,2541643600,20700,20700,20700,20700,0
20240621,172300,2541643600,20700,20700,20700,20700,0
20240621,172200,2541643600,20700,20700,20700,20700,0
20240621,172100,2541643600,20700,20700,20700,20700,0
20240621,172000,2541643600,20700,20700,20700,20700,0
20240621,171900,2541643600,20700,20700,20700,20700,0
20240621,171800,2541643600,20700,20700,20700,20700,0
20240621,171700,2541643600,20700,20700,20700,20700,0
20240621,171600,2541643600,20700,20700,20700,20700,0
20240621,171500,2541643600,20700,20700,20700,20700,0
20240621,171400,2541643600,20700,20700,20700,20700,0
20240621,171300,2541643600,20700,20700,20700,20700,0
20240621,171200,2541643600,20700,20700,20700,20700,0
20240621,171100,2541643600,20700,20700,20700,20700,0
20240621,171000,2541643600,20700,20700,20700,20700,0
20240621,170900,2541643600,20700,20700,20700,20700,0
20240621,170800,2541643600,20700,20700,20700,20700,0
20240621,170700,2541643600,20700,20700,20700,20700,2361
20240621,170600,2541643600,20700,20700,20700,20700,0
20240621,170500,2541643600,20700,20700,20700,20700,0
20240621,170400,2541643600,20700,20700,20700,20700,0
20240621,170300,2541643600,20700,20700,20700,20700,0
20240621,170200,2541643600,20700,20700,20700,20700,0
20240621,170100,2541643600,20700,20700,20700,20700,0
20240621,170000,2541643600,20700,20700,20700,20700,0
20240621,165900,2541643600,20700,20700,20700,20700,0
20240621,165800,2541643600,20700,20700,20700,20700,0
20240621,165700,2541643600,20700,20700,20700,20700,0
20240621,165600,2541643600,20700,20700,20700,20700,0
20240621,165500,2541643600,20700,20700,20700,20700,0
20240621,165400,2541643600,20700,20700,20700,20700,0
20240621,165300,2541643600,20700,20700,20700,20700,0
20240621,165200,2541643600,20700,20700,20700,20700,0
20240621,165100,2541643600,20700,20700,20700,20700,0
20240621,165000,2541643600,20700,20700,20700,20700,0
20240621,164900,2541643600,20700,20700,20700,20700,0
20240621,164800,2541643600,20700,20700,20700,20700,0
20240621,164700,2541643600,20700,20700,20700,20700,0
20240621,164600,2541643600,20700,20700,20700,20700,0
20240621,164500,2541643600,20700,20700,20700,20700,0
20240621,164400,2541643600,20700,20700,20700,20700,0
20240621,164300,2541643600,20700,20700,20700,20700,0
20240621,164200,2541643600,20700,20700,20700,20700,0
20240621,164100,2541643600,20700,20700,20700,20700,0
20240621,164000,2541643600,20700,20700,20700,20700,0
20240621,163900,2541643600,20700,20700,20700,20700,0
20240621,163800,2541643600,20700,20700,20700,20700,0
20240621,163700,2541643600,20700,20700,20700,20700,2361
20240621,163600,2541643600,20700,20700,20700,20700,0
20240621,163500,2541643600,20700,20700,20700,20700,0
20240621,163400,2541643600,20700,20700,20700,20700,0
20240621,163300,2541643600,20700,20700,20700,20700,0
20240621,163200,2541643600,20700,20700,20700,20700,0
20240621,163100,2541643600,20700,20700,20700,20700,0
20240621,163000,2541643600,20700,20700,20700,20700,0
20240621,162900,2541643600,20700,20700,20700,20700,0
20240621,162800,2541643600,20700,20700,20700,20700,0
20240621,162700,2541643600,20700,20700,20700,20700,0
20240621,162600,2541643600,20700,20700,20700,20700,0
20240621,162500,2541643600,20700,20700,20700,20700,0
20240621,162400,2541643600,20700,20700,20700,20700,0
20240621,162300,2541643600,20700,20700,20700,20700,0
20240621,162200,2541643600,20700,20700,20700,20700,0
20240621,162100,2541643600,20700,20700,20700,20700,0
20240621,162000,2541643600,20700,20700,20700,20700,0
20240621,161900,2541643600,20700,20700,20700,20700,0
20240621,161800,2541643600,20700,20700,20700,20700,0
20240621,161700,2541643600,20700,20700,20700,20700,0
20240621,161600,2541643600,20700,20700,20700,20700,0
20240621,161500,2541643600,20700,20700,20700,20700,0
20240621,161400,2541643600,20700,20700,20700,20700,0
20240621,161300,2541643600,20700,20700,20700,20700,0
20240621,161200,2541643600,20700,20700,20700,20700,0
20240621,161100,2541643600,20700,20700,20700,20700,0
20240621,161000,2541643600,20700,20700,20700,20700,0
20240621,160900,2541643600,20700,20700,20700,20700,0
20240621,160800,2541643600,20700,20700,20700,20700,0
20240621,160700,2541643600,20700,20700,20700,20700,2361
20240621,160600,2541643600,20700,20700,20700,20700,0
20240621,160500,2541643600,20700,20700,20700,20700,0
20240621,160400,2541643600,20700,20700,20700,20700,0
20240621,160300,2541643600,20700,20700,20700,20700,0
20240621,160200,2541643600,20700,20700,20700,20700,0
20240621,160100,2541643600,20700,20700,20700,20700,0
20240621,160000,2541643600,20700,20700,20700,20700,0
20240621,155900,2541643600,20700,20700,20700,20700,0
20240621,155800,2541643600,20700,20700,20700,20700,0
20240621,155700,2541643600,20700,20700,20700,20700,0
20240621,155600,2541643600,20700,20700,20700,20700,0
20240621,155500,2541643600,20700,20700,20700,20700,0
20240621,155400,2541643600,20700,20700,20700,20700,0
20240621,155300,2541643600,20700,20700,20700,20700,0
20240621,155200,2541643600,20700,20700,20700,20700,0
20240621,155100,2541643600,20700,20700,20700,20700,0
20240621,155000,2541643600,20700,20700,20700,20700,0
20240621,154900,2541643600,20700,20700,20700,20700,0
20240621,154800,2541643600,20700,20700,20700,20700,0
20240621,154700,2541643600,20700,20700,20700,20700,0
20240621,154600,2541643600,20700,20700,20700,20700,0
20240621,154500,2541643600,20700,20700,20700,20700,0
20240621,154400,2541643600,20700,20700,20700,20700,0
20240621,154300,2541643600,20700,20700,20700,20700,0
20240621,154200,2541643600,20700,20700,20700,20700,0
20240621,154100,2541643600,20700,20700,20700,20700,0
20240621,154000,2541643600,20700,20700,20700,20700,0
20240621,153900,2541643600,20700,20700,20700,20700,0
20240621,153800,2541643600,20700,20700,20700,20700,0
20240621,153700,2541643600,20700,20700,20700,20700,2361
20240621,153600,2541643600,20700,20700,20700,20700,0
20240621,153500,2541643600,20700,20700,20700,20700,0
20240621,153400,2541643600,20700,20700,20700,20700,0
20240621,153300,2541643600,20700,20700,20700,20700,0
20240621,153200,2541643600,20700,20700,20700,20700,0
20240621,153100,2541643600,20700,20700,20700,20700,0
20240621,153000,2541643600,20700,20700,20700,20700,2361
20240621,152900,2492770900,20600,20600,20600,20600,0
20240621,152800,2492770900,20600,20600,20600,20600,0
20240621,152700,2492770900,20600,20600,20600,20600,0
20240621,152600,2492770900,20600,20600,20600,20600,0
20240621,152500,2492770900,20600,20600,20600,20600,0
20240621,152400,2492770900,20600,20600,20600,20600,0
20240621,152300,2492770900,20600,20600,20600,20600,0
20240621,152200,2492770900,20600,20600,20600,20600,0
20240621,152100,2492770900,20600,20600,20600,20600,0
20240621,152000,2492770900,20600,20600,20600,20600,0
20240621,151900,2492770900,20600,20600,20700,20600,126
20240621,151800,2490166700,20600,20650,20650,20600,368
20240621,151700,2482577150,20700,20750,20800,20700,827
20240621,151600,2465423850,20700,20650,20700,20650,350
20240621,151500,2458178900,20650,20650,20650,20650,56
20240621,151400,2457022500,20650,20650,20650,20600,711
20240621,151300,2442341250,20650,20650,20650,20650,179
20240621,151200,2438644900,20700,20700,20700,20700,0
20240621,151100,2438644900,20700,20650,20700,20650,239
20240621,151000,2433709500,20650,20650,20700,20650,35
20240621,150900,2432985100,20700,20750,20750,20700,152
20240621,150800,2429836200,20750,20700,20750,20700,304
20240621,150700,2423536550,20700,20650,20700,20650,378
20240621,150600,2415713350,20600,20600,20600,20600,5
20240621,150500,2415610350,20650,20650,20650,20650,52
20240621,150400,2414536550,20650,20650,20650,20550,1186
20240621,150300,2390045800,20550,20600,20600,20550,95
20240621,150200,2388089700,20600,20650,20650,20600,321
20240621,150100,2381476150,20650,20650,20650,20650,19
20240621,150000,2381083800,20650,20600,20650,20600,51
20240621,145900,2380030700,20600,20600,20600,20600,44
20240621,145800,2379124300,20550,20550,20600,20550,494
20240621,145700,2368948250,20550,20600,20600,20550,10
20240621,145600,2368742500,20600,20600,20600,20550,91
20240621,145500,2366868150,20550,20550,20550,20550,5
20240621,145400,2366765400,20600,20600,20600,20550,35
20240621,145300,2366044650,20600,20550,20600,20550,117
20240621,145200,2363635300,20550,20550,20550,20550,22
20240621,145100,2363183200,20500,20550,20550,20500,12
20240621,145000,2362936800,20600,20600,20600,20600,1
20240621,144900,2362916200,20600,20600,20600,20600,2
20240621,144800,2362875000,20600,20600,20600,20600,0
20240621,144700,2362875000,20600,20500,20600,20500,1546
20240621,144600,2331081400,20450,20450,20450,20450,1
20240621,144500,2331060950,20500,20450,20500,20450,28
20240621,144400,2330487100,20450,20450,20450,20450,311
20240621,144300,2324127150,20400,20500,20500,20400,59
20240621,144200,2322919650,20500,20500,20500,20500,53
20240621,144100,2321833150,20450,20450,20450,20450,505
20240621,144000,2311505900,20450,20450,20450,20450,5
20240621,143900,2311403650,20450,20450,20500,20450,309
20240621,143800,2305079400,20450,20450,20450,20450,8
20240621,143700,2304915800,20450,20450,20450,20450,28
20240621,143600,2304343200,20450,20500,20600,20450,33
20240621,143500,2303666250,20450,20450,20450,20450,165
20240621,143400,2300292000,20450,20450,20450,20450,54
20240621,143300,2299187700,20450,20500,20500,20450,105
20240621,143200,2297035450,20450,20450,20450,20450,15
20240621,143100,2296728700,20450,20450,20450,20450,6
20240621,143000,2296606000,20450,20500,20500,20450,22
20240621,142900,2296155300,20500,20500,20500,20500,0
20240621,142800,2296155300,20500,20500,20500,20500,10
20240621,142700,2295950300,20500,20500,20500,20500,406
20240621,142600,2287627300,20450,20550,20550,20450,491
20240621,142500,2277559300,20500,20500,20500,20500,5
20240621,142400,2277456800,20500,20550,20550,20500,116
20240621,142300,2275074950,20500,20500,20500,20500,5
20240621,142200,2274972450,20500,20550,20550,20500,14
20240621,142100,2274685300,20500,20500,20500,20500,30
20240621,142000,2274070300,20500,20500,20500,20500,63
20240621,141900,2272778800,20500,20500,20500,20500,5
20240621,141800,2272676300,20500,20500,20500,20500,5
20240621,141700,2272573800,20500,20500,20500,20500,117
20240621,141600,2270175300,20500,20500,20500,20500,196
20240621,141500,2266157300,20450,20450,20600,20450,17
20240621,141400,2265809350,20450,20450,20450,20450,5
20240621,141300,2265707100,20450,20450,20450,20450,5
20240621,141200,2265604850,20450,20450,20450,20450,45
20240621,141100,2264684600,20450,20500,20500,20450,81
20240621,141000,2263025600,20500,20500,20650,20500,34
20240621,140900,2262325350,20500,20550,20650,20500,246
20240621,140800,2257266700,20500,20500,20500,20500,238
20240621,140700,2252387700,20550,20500,20550,20500,31
20240621,140600,2251751400,20500,20500,20500,20500,0
20240621,140500,2251751400,20500,20500,20500,20500,11
20240621,140400,2251525900,20500,20450,20500,20450,215
20240621,140300,2247123050,20400,20450,20450,20400,41
20240621,140200,2246286600,20400,20350,20400,20350,217
20240621,140100,2241870350,20400,20600,20600,20350,2368
20240621,140000,2193370950,20550,20550,20550,20550,0
20240621,135900,2193370950,20550,20550,20550,20550,101
20240621,135800,2191295400,20550,20600,20600,20550,149
20240621,135700,2188232000,20600,20600,20600,20600,0
20240621,135600,2188232000,20600,20600,20600,20600,3
20240621,135500,2188170200,20600,20550,20600,20550,313
20240621,135400,2181725600,20550,20500,20550,20500,163
20240621,135300,2178382850,20550,20500,20550,20500,109
20240621,135200,2176143250,20500,20500,20500,20500,165
20240621,135100,2172760750,20550,20600,20600,20550,1184
20240621,135000,2148410250,20600,20600,20600,20600,358
20240621,134900,2141035450,20600,20700,20700,20600,18
20240621,134800,2140664550,20600,20700,20700,20600,943
20240621,134700,2121171400,20750,20750,20750,20750,84
20240621,134600,2119428400,20750,20750,20750,20750,12
20240621,134500,2119179400,20750,20900,20900,20750,3015
20240621,134400,2056545150,20900,20900,20900,20900,5
20240621,134300,2056440650,20900,20850,20900,20850,1306
20240621,134200,2029196750,20900,20900,20900,20900,2
20240621,134100,2029154950,20850,20900,20950,20800,2031
20240621,134000,1986854550,20950,20950,20950,20950,237
20240621,133900,1981889400,20950,20950,20950,20950,153
20240621,133800,1978684050,21000,21000,21100,21000,1444
20240621,133700,1948355050,21150,21150,21150,21150,0
20240621,133600,1948355050,21150,21150,21150,21150,37
20240621,133500,1947572500,21150,21100,21150,21100,230
20240621,133400,1942715550,21100,21100,21100,21100,353
20240621,133300,1935267250,21050,20900,21050,20900,3619
20240621,133200,1859326100,20850,20850,20850,20850,10
20240621,133100,1859117600,20800,20850,20850,20800,70
20240621,133000,1857660600,20850,20800,20900,20750,250
20240621,132900,1852465200,20850,20800,20850,20800,22
20240621,132800,1852007500,20800,20800,20800,20800,1
20240621,132700,1851986700,20850,20850,20850,20850,6
20240621,132600,1851861600,20800,20800,20800,20800,1319
20240621,132500,1824426400,20900,20900,20900,20900,89
20240621,132400,1822566300,20900,20950,20950,20900,115
20240621,132300,1820162250,20950,20850,20950,20850,7
20240621,132200,1820015950,20950,20900,20950,20900,333
20240621,132100,1813049850,20900,20900,20900,20900,15
20240621,132000,1812736350,20900,20900,20950,20900,274
20240621,131900,1806998800,20900,20900,20900,20900,1
20240621,131800,1806977900,20900,20900,20900,20900,5
20240621,131700,1806873400,20900,20900,20900,20900,621
20240621,131600,1793894500,20900,20850,20900,20850,206
20240621,131500,1789596400,20800,20800,20800,20800,2
20240621,131400,1789554800,20800,20800,20800,20800,78
20240621,131300,1787932400,20800,20800,20800,20800,55
20240621,131200,1786788400,20800,20800,20800,20800,34
20240621,131100,1786081200,20800,20800,20800,20800,4
20240621,131000,1785998000,20800,20800,20800,20800,1
20240621,130900,1785977200,20800,20850,20850,20800,2
20240621,130800,1785935550,20850,20850,20850,20850,13
20240621,130700,1785664500,20850,20850,20850,20850,0
20240621,130600,1785664500,20850,20850,20850,20850,0
20240621,130500,1785664500,20850,20850,20850,20850,238
20240621,130400,1780702200,20850,20850,20850,20850,28
20240621,130300,1780118400,20850,20850,20850,20800,126
20240621,130200,1777496250,20850,20850,20850,20850,10
20240621,130100,1777287750,20800,20800,20800,20800,34
20240621,130000,1776580550,20800,20800,20850,20800,135
20240621,125900,1773771300,20800,20800,20800,20800,80
20240621,125800,1772107300,20800,20800,20800,20800,34
20240621,125700,1771400100,20800,20750,20800,20750,126
20240621,125600,1768785300,20800,20800,20800,20800,77
20240621,125500,1767183700,20800,20750,20800,20750,159
20240621,125400,1763878900,20750,20750,20750,20750,0
20240621,125300,1763878900,20750,20800,20800,20750,95
20240621,125200,1761907550,20800,20750,20800,20750,6
20240621,125100,1761782800,20750,20750,20750,20750,0
20240621,125000,1761782800,20750,20750,20750,20750,0
20240621,124900,1761782800,20750,20750,20750,20750,312
20240621,124800,1755308800,20750,20750,20750,20750,14
20240621,124700,1755018300,20750,20750,20750,20750,144
20240621,124600,1752030300,20750,20750,20750,20750,104
20240621,124500,1749872300,20750,20750,20750,20750,23
20240621,124400,1749395050,20700,20700,20700,20700,0
20240621,124300,1749395050,20700,20700,20700,20700,94
20240621,124200,1747449250,20700,20700,20700,20700,48
20240621,124100,1746455650,20700,20750,20750,20700,136
20240621,124000,1743633800,20700,20700,20700,20700,1
20240621,123900,1743613100,20700,20650,20700,20650,233
20240621,123800,1738801250,20700,20700,20700,20650,250
20240621,123700,1733636150,20700,20700,20700,20700,50
20240621,123600,1732601150,20700,20750,20750,20700,2
20240621,123500,1732559700,20700,20700,20700,20700,1
20240621,123400,1732539000,20700,20750,20750,20700,28
20240621,123300,1731959150,20750,20700,20750,20650,13
20240621,123200,1731690450,20650,20850,20850,20650,132
20240621,123100,1728964450,20600,20850,20850,20600,1558
20240621,123000,1696804400,20850,20900,20900,20800,174
20240621,122900,1693170000,20900,20900,20900,20900,104
20240621,122800,1690996400,20900,20850,20900,20850,208
20240621,122700,1686653050,20900,20900,20900,20900,0
20240621,122600,1686653050,20900,20900,20900,20900,57
20240621,122500,1685461750,20900,20900,20900,20850,443
20240621,122400,1676210500,20900,20900,20900,20900,1
20240621,122300,1676189600,20950,21000,21000,20850,516
20240621,122200,1665358500,21000,20950,21000,20900,246
20240621,122100,1660195250,20950,20850,20950,20850,153
20240621,122000,1656997550,20850,20850,20900,20850,13
20240621,121900,1656726000,20850,20850,20850,20850,196
20240621,121800,1652639400,20900,20900,20900,20900,0
20240621,121700,1652639400,20900,20900,20900,20900,3
20240621,121600,1652576700,20800,20850,20850,20800,250
20240621,121500,1647376450,20800,20800,20800,20800,0
20240621,121400,1647376450,20800,20800,20800,20800,1
20240621,121300,1647355650,20800,20900,20900,20800,43
20240621,121200,1646460350,20900,20900,20900,20900,10
20240621,121100,1646251350,20900,20900,20900,20900,60
20240621,121000,1644997350,20900,20900,20900,20900,1
20240621,120900,1644976450,20900,20900,20900,20900,50
20240621,120800,1643931450,20800,20800,20800,20800,218
20240621,120700,1639397050,20900,20900,20900,20900,1
20240621,120600,1639376150,20900,20850,20900,20850,37
20240621,120500,1638604200,20850,20850,20850,20850,3
20240621,120400,1638541650,20900,20850,20900,20850,51
20240621,120300,1637478250,20850,20800,20850,20800,104
20240621,120200,1635309950,20800,20750,20800,20750,27
20240621,120100,1634748400,20750,20750,20750,20750,1
20240621,120000,1634727650,20750,20750,20750,20750,7
20240621,115900,1634582400,20700,20700,20700,20700,25
20240621,115800,1634064900,20700,20650,20700,20650,33
20240621,115700,1633381850,20650,20650,20650,20650,41
20240621,115600,1632535200,20700,20700,20700,20700,0
20240621,115500,1632535200,20700,20700,20700,20700,0
20240621,115400,1632535200,20700,20650,20700,20650,60
20240621,115300,1631293950,20650,20650,20650,20650,84
20240621,115200,1629559350,20650,20650,20650,20650,0
20240621,115100,1629559350,20650,20650,20650,20650,202
20240621,115000,1625388050,20700,20650,20700,20650,4
20240621,114900,1625305400,20700,20750,20750,20700,3000
20240621,114800,1563204650,20750,20750,20750,20750,3
20240621,114700,1563142400,20750,20850,20900,20750,580
20240621,114600,1551105350,20750,20800,20800,20750,100
20240621,114500,1549028250,20800,20800,20800,20800,2
20240621,114400,1548986650,20800,20850,20850,20800,472
20240621,114300,1539167300,20900,20950,20950,20750,820
20240621,114200,1522077000,20950,20950,20950,20900,135
20240621,114100,1519248800,20950,20950,21000,20900,773
20240621,114000,1503059200,20950,20950,21000,20950,2817
20240621,113900,1443918050,20950,20950,20950,20900,184
20240621,113800,1440064250,21000,20900,21000,20900,526
20240621,113700,1429040750,20900,20850,20900,20850,261
20240621,113600,1423592850,20850,20850,20850,20850,165
20240621,113500,1420152600,20850,20850,20850,20850,1
20240621,113400,1420131750,20700,20800,20850,20700,54
20240621,113300,1419006050,20600,20600,20600,20600,0
20240621,113200,1419006050,20600,20650,20800,20600,2218
20240621,113100,1373004750,20600,20600,20600,20600,5
20240621,113000,1372901750,20600,20600,20600,20600,5
20240621,112900,1372798750,20600,20600,20600,20600,1
20240621,112800,1372778150,20650,20600,20650,20600,135
20240621,112700,1369996450,20600,20650,20650,20600,136
20240621,112600,1367189450,20650,20650,20650,20650,172
20240621,112500,1363637650,20650,20650,20650,20650,42
20240621,112400,1362770350,20650,20650,20650,20650,23
20240621,112300,1362295400,20650,20650,20650,20600,580
20240621,112200,1350343400,20650,20650,20650,20650,6
20240621,112100,1350219500,20650,20650,20650,20650,0
20240621,112000,1350219500,20650,20650,20650,20650,90
20240621,111900,1348361000,20600,20650,20650,20600,26
20240621,111800,1347824750,20650,20650,20650,20650,136
20240621,111700,1345016350,20600,20550,20600,20550,134
20240621,111600,1342256000,20600,20600,20600,20600,22
20240621,111500,1341802800,20600,20650,20750,20500,519
20240621,111400,1331154700,20650,20600,20650,20600,11
20240621,111300,1330927900,20650,20600,20650,20600,44
20240621,111200,1330020450,20600,20600,20600,20600,0
20240621,111100,1330020450,20600,20600,20650,20600,113
20240621,111000,1327687600,20600,20600,20600,20600,1
20240621,110900,1327667000,20600,20600,20600,20600,77
20240621,110800,1326080800,20450,20450,20450,20450,147
20240621,110700,1323074650,20450,20650,20650,20450,51
20240621,110600,1322027400,20600,20600,20600,20600,8
20240621,110500,1321862600,20650,20550,20650,20550,55
20240621,110400,1320730400,20550,20450,20550,20450,149
20240621,110300,1317683150,20550,20600,20600,20550,151
20240621,110200,1314578350,20600,20600,20600,20600,2
20240621,110100,1314537150,20650,20650,20650,20650,20
20240621,110000,1314124150,20600,20600,20650,20600,250
20240621,105900,1308970400,20600,20600,20600,20600,63
20240621,105800,1307672600,20600,20550,20600,20450,413
20240621,105700,1299212200,20600,20650,20650,20550,237
20240621,105600,1294322850,20650,20650,20750,20650,50
20240621,105500,1293288800,20700,20700,20700,20700,4
20240621,105400,1293206000,20700,20750,20750,20650,321
20240621,105300,1286576950,20600,20700,20700,20600,2450
20240621,105200,1236013200,20700,20700,20700,20700,10
20240621,105100,1235806200,20750,20750,20800,20750,253
20240621,105000,1230549700,20750,20650,20750,20650,2
20240621,104900,1230508300,20650,20650,20650,20650,76
20240621,104800,1228938900,20650,20700,20700,20650,225
20240621,104700,1224281900,20700,20700,20700,20700,1
20240621,104600,1224261200,20700,20750,20750,20700,90
20240621,104500,1222393900,20750,20750,20750,20750,1
20240621,104400,1222373150,20750,20700,20750,20650,158
20240621,104300,1219106600,20700,20750,20750,20650,124
20240621,104200,1216541100,20700,20700,20700,20700,10
20240621,104100,1216334100,20650,20700,20700,20650,62
20240621,104000,1215052500,20700,20750,20750,20700,153
20240621,103900,1211885250,20800,20800,20800,20800,2
20240621,103800,1211843650,20800,20750,20800,20750,77
20240621,103700,1210242950,20750,20750,20750,20750,132
20240621,103600,1207503950,20750,20800,20800,20750,98
20240621,103500,1205466650,20800,20750,20800,20750,726
20240621,103400,1190392500,20750,20700,20750,20650,685
20240621,103300,1176201200,20700,20700,20700,20700,25
20240621,103200,1175683700,20650,20700,20700,20650,214
20240621,103100,1171254500,20700,20750,20750,20700,13
20240621,103000,1170984800,20750,20750,20750,20750,1
20240621,102900,1170964050,20750,20750,20750,20750,20
20240621,102800,1170549050,20700,20700,20700,20700,6
20240621,102700,1170424850,20750,20700,20750,20700,3
20240621,102600,1170362650,20750,20750,20750,20750,54
20240621,102500,1169242150,20750,20650,20750,20650,24
20240621,102400,1168744450,20650,20650,20650,20650,0
20240621,102300,1168744450,20650,20700,20700,20650,206
20240621,102200,1164480350,20650,20700,20700,20650,127
20240621,102100,1161852300,20650,20650,20650,20650,19
20240621,102000,1161459950,20700,20700,20700,20700,21
20240621,101900,1161025250,20700,20700,20700,20700,62
20240621,101800,1159741850,20700,20650,20700,20650,95
20240621,101700,1157779100,20650,20700,20700,20650,427
20240621,101600,1148940250,20650,20600,20700,20550,79
20240621,101500,1147311900,20750,20700,20750,20500,430
20240621,101400,1138418000,20700,20700,20700,20700,0
20240621,101300,1138418000,20700,20700,20700,20700,0
20240621,101200,1138418000,20700,20700,20700,20650,479
20240621,101100,1128506400,20750,20750,20750,20750,284
20240621,101000,1122613400,20750,20750,20750,20750,31
20240621,100900,1121970150,20700,20650,20700,20650,267
20240621,100800,1116449400,20650,20650,20650,20600,154
20240621,100700,1113273500,20600,20600,20600,20600,89
20240621,100600,1111440100,20600,20600,20600,20550,449
20240621,100500,1102201850,20550,20600,20600,20400,790
20240621,100400,1085986050,20600,20450,20600,20400,269
20240621,100300,1080472550,20400,20600,20600,20400,1974
20240621,100200,1040136300,20600,20550,20600,20550,560
20240621,100100,1028611700,20550,20550,20550,20550,1
20240621,100000,1028591150,20450,20400,20450,20400,1022
20240621,095900,1007736900,20400,20400,20500,20350,502
20240621,095800,997486150,20400,20350,20500,20350,389
20240621,095700,989551100,20400,20400,20500,20350,243
20240621,095600,984601850,20400,20450,20450,20400,740
20240621,095500,969475650,20450,20400,20450,20400,1091
20240621,095400,947183750,20400,20550,20550,20400,515
20240621,095300,936633050,20550,20650,20650,20550,1113
20240621,095200,913747450,20650,20600,20650,20550,229
20240621,095100,909030050,20550,20550,20550,20550,273
20240621,095000,903419900,20550,20550,20550,20550,10
20240621,094900,903214400,20600,20600,20650,20550,436
20240621,094800,894241550,20600,20600,20600,20600,66
20240621,094700,892881950,20600,20600,20600,20600,25
20240621,094600,892366950,20600,20600,20600,20600,131
20240621,094500,889668350,20600,20750,20750,20600,1516
20240621,094400,858246400,20750,20750,20750,20750,0
20240621,094300,858246400,20750,20750,20750,20750,70
20240621,094200,856793900,20750,20800,20800,20750,193
20240621,094100,852780750,20800,20800,20800,20800,365
20240621,094000,845188750,20750,20800,20800,20700,566
20240621,093900,833458050,20800,20750,20800,20700,966
20240621,093800,813403550,20800,20800,20800,20750,364
20240621,093700,805846250,20800,20800,20800,20750,425
20240621,093600,797010350,20800,20650,20800,20600,3334
20240621,093500,728114500,20650,20600,20650,20600,169
20240621,093400,724633050,20650,20600,20650,20550,193
20240621,093300,720652700,20600,20600,20650,20600,875
20240621,093200,702627600,20600,20600,20600,20500,214
20240621,093100,698222700,20550,20550,20600,20400,356
20240621,093000,690930600,20550,20500,20550,20500,142
20240621,092900,688016300,20550,20500,20550,20400,118
20240621,092800,685598100,20350,20500,20500,20350,296
20240621,092700,679531300,20500,20400,20500,20400,326
20240621,092600,672851200,20350,20600,20600,20300,1555
20240621,092500,641112400,20500,20500,20500,20500,870
20240621,092400,623277400,20500,20500,20600,20500,431
20240621,092300,614441400,20600,20600,20650,20500,919
20240621,092200,595530400,20600,20650,20700,20600,345
20240621,092100,588400500,20700,20600,20700,20550,2434
20240621,092000,538357250,20700,20600,20700,20600,476
20240621,091900,528550450,20600,20650,20650,20600,505
20240621,091800,518129150,20650,20600,20650,20600,26
20240621,091700,517593500,20600,20550,20650,20550,1212
20240621,091600,492683350,20550,20650,20650,20550,1023
20240621,091500,471608450,20650,20750,20750,20650,922
20240621,091400,452527150,20750,20750,20750,20700,962
20240621,091300,432578400,20700,20650,20750,20600,1068
20240621,091200,410486250,20650,20600,20650,20600,409
20240621,091100,402041800,20600,20600,20600,20550,608
20240621,091000,389528550,20600,20650,20650,20550,472
20240621,090900,379808100,20650,20700,20700,20550,911
20240621,090800,361011950,20550,20750,20800,20550,1164
20240621,090700,336972600,20750,20750,20800,20700,1527
20240621,090600,305309050,20750,20700,20800,20700,1135
20240621,090500,281782950,20700,20600,20700,20550,919
20240621,090400,262806600,20600,20550,20650,20550,1155
20240621,090300,239032000,20500,20600,20600,20500,1074
20240621,090200,216967600,20550,20500,20600,20450,1207
20240621,090100,192201100,20500,20400,20550,20400,1671
20240621,090000,158020800,20400,20400,20500,20050,7749