KissMeData/141080/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,202100,55486922800,65100,65100,65100,65100,203962
20240613,202000,55486922800,65100,65100,65100,65100,0
20240613,201900,55486922800,65100,65100,65100,65100,0
20240613,201800,55486922800,65100,65100,65100,65100,0
20240613,201700,55486922800,65100,65100,65100,65100,0
20240613,201600,55486922800,65100,65100,65100,65100,0
20240613,201500,55486922800,65100,65100,65100,65100,0
20240613,201400,55486922800,65100,65100,65100,65100,0
20240613,201300,55486922800,65100,65100,65100,65100,0
20240613,201200,55486922800,65100,65100,65100,65100,0
20240613,201100,55486922800,65100,65100,65100,65100,0
20240613,201000,55486922800,65100,65100,65100,65100,0
20240613,200900,55486922800,65100,65100,65100,65100,0
20240613,200800,55486922800,65100,65100,65100,65100,0
20240613,200700,55486922800,65100,65100,65100,65100,0
20240613,200600,55486922800,65100,65100,65100,65100,0
20240613,200500,55486922800,65100,65100,65100,65100,0
20240613,200400,55486922800,65100,65100,65100,65100,0
20240613,200300,55486922800,65100,65100,65100,65100,0
20240613,200200,55486922800,65100,65100,65100,65100,0
20240613,200100,55486922800,65100,65100,65100,65100,0
20240613,200000,55486922800,65100,65100,65100,65100,0
20240613,195900,55486922800,65100,65100,65100,65100,0
20240613,195800,55486922800,65100,65100,65100,65100,0
20240613,195700,55486922800,65100,65100,65100,65100,0
20240613,195600,55486922800,65100,65100,65100,65100,0
20240613,195500,55486922800,65100,65100,65100,65100,0
20240613,195400,55486922800,65100,65100,65100,65100,0
20240613,195300,55486922800,65100,65100,65100,65100,0
20240613,195200,55486922800,65100,65100,65100,65100,0
20240613,195100,55486922800,65100,65100,65100,65100,203962
20240613,195000,55486922800,65100,65100,65100,65100,0
20240613,194900,55486922800,65100,65100,65100,65100,0
20240613,194800,55486922800,65100,65100,65100,65100,0
20240613,194700,55486922800,65100,65100,65100,65100,0
20240613,194600,55486922800,65100,65100,65100,65100,0
20240613,194500,55486922800,65100,65100,65100,65100,0
20240613,194400,55486922800,65100,65100,65100,65100,0
20240613,194300,55486922800,65100,65100,65100,65100,0
20240613,194200,55486922800,65100,65100,65100,65100,0
20240613,194100,55486922800,65100,65100,65100,65100,0
20240613,194000,55486922800,65100,65100,65100,65100,0
20240613,193900,55486922800,65100,65100,65100,65100,0
20240613,193800,55486922800,65100,65100,65100,65100,0
20240613,193700,55486922800,65100,65100,65100,65100,0
20240613,193600,55486922800,65100,65100,65100,65100,0
20240613,193500,55486922800,65100,65100,65100,65100,0
20240613,193400,55486922800,65100,65100,65100,65100,0
20240613,193300,55486922800,65100,65100,65100,65100,0
20240613,193200,55486922800,65100,65100,65100,65100,0
20240613,193100,55486922800,65100,65100,65100,65100,0
20240613,193000,55486922800,65100,65100,65100,65100,0
20240613,192900,55486922800,65100,65100,65100,65100,0
20240613,192800,55486922800,65100,65100,65100,65100,0
20240613,192700,55486922800,65100,65100,65100,65100,0
20240613,192600,55486922800,65100,65100,65100,65100,0
20240613,192500,55486922800,65100,65100,65100,65100,0
20240613,192400,55486922800,65100,65100,65100,65100,0
20240613,192300,55486922800,65100,65100,65100,65100,0
20240613,192200,55486922800,65100,65100,65100,65100,0
20240613,192100,55486922800,65100,65100,65100,65100,203962
20240613,192000,55486922800,65100,65100,65100,65100,0
20240613,191900,55486922800,65100,65100,65100,65100,0
20240613,191800,55486922800,65100,65100,65100,65100,0
20240613,191700,55486922800,65100,65100,65100,65100,0
20240613,191600,55486922800,65100,65100,65100,65100,0
20240613,191500,55486922800,65100,65100,65100,65100,0
20240613,191400,55486922800,65100,65100,65100,65100,0
20240613,191300,55486922800,65100,65100,65100,65100,0
20240613,191200,55486922800,65100,65100,65100,65100,0
20240613,191100,55486922800,65100,65100,65100,65100,0
20240613,191000,55486922800,65100,65100,65100,65100,0
20240613,190900,55486922800,65100,65100,65100,65100,0
20240613,190800,55486922800,65100,65100,65100,65100,0
20240613,190700,55486922800,65100,65100,65100,65100,0
20240613,190600,55486922800,65100,65100,65100,65100,0
20240613,190500,55486922800,65100,65100,65100,65100,0
20240613,190400,55486922800,65100,65100,65100,65100,0
20240613,190300,55486922800,65100,65100,65100,65100,0
20240613,190200,55486922800,65100,65100,65100,65100,0
20240613,190100,55486922800,65100,65100,65100,65100,0
20240613,190000,55486922800,65100,65100,65100,65100,0
20240613,185900,55486922800,65100,65100,65100,65100,0
20240613,185800,55486922800,65100,65100,65100,65100,0
20240613,185700,55486922800,65100,65100,65100,65100,0
20240613,185600,55486922800,65100,65100,65100,65100,0
20240613,185500,55486922800,65100,65100,65100,65100,0
20240613,185400,55486922800,65100,65100,65100,65100,0
20240613,185300,55486922800,65100,65100,65100,65100,0
20240613,185200,55486922800,65100,65100,65100,65100,0
20240613,185100,55486922800,65100,65100,65100,65100,203962
20240613,185000,55486922800,65100,65100,65100,65100,0
20240613,184900,55486922800,65100,65100,65100,65100,0
20240613,184800,55486922800,65100,65100,65100,65100,0
20240613,184700,55486922800,65100,65100,65100,65100,0
20240613,184600,55486922800,65100,65100,65100,65100,0
20240613,184500,55486922800,65100,65100,65100,65100,0
20240613,184400,55486922800,65100,65100,65100,65100,0
20240613,184300,55486922800,65100,65100,65100,65100,0
20240613,184200,55486922800,65100,65100,65100,65100,0
20240613,184100,55486922800,65100,65100,65100,65100,0
20240613,184000,55486922800,65100,65100,65100,65100,0
20240613,183900,55486922800,65100,65100,65100,65100,0
20240613,183800,55486922800,65100,65100,65100,65100,0
20240613,183700,55486922800,65100,65100,65100,65100,0
20240613,183600,55486922800,65100,65100,65100,65100,0
20240613,183500,55486922800,65100,65100,65100,65100,0
20240613,183400,55486922800,65100,65100,65100,65100,0
20240613,183300,55486922800,65100,65100,65100,65100,0
20240613,183200,55486922800,65100,65100,65100,65100,0
20240613,183100,55486922800,65100,65100,65100,65100,0
20240613,183000,55486922800,65100,65100,65100,65100,0
20240613,182900,55486922800,65100,65100,65100,65100,0
20240613,182800,55486922800,65100,65100,65100,65100,0
20240613,182700,55486922800,65100,65100,65100,65100,0
20240613,182600,55486922800,65100,65100,65100,65100,0
20240613,182500,55486922800,65100,65100,65100,65100,0
20240613,182400,55486922800,65100,65100,65100,65100,0
20240613,182300,55486922800,65100,65100,65100,65100,0
20240613,182200,55486922800,65100,65100,65100,65100,0
20240613,182100,55486922800,65100,65100,65100,65100,203962
20240613,182000,55486922800,65100,65100,65100,65100,0
20240613,181900,55486922800,65100,65100,65100,65100,0
20240613,181800,55486922800,65100,65100,65100,65100,0
20240613,181700,55486922800,65100,65100,65100,65100,0
20240613,181600,55486922800,65100,65100,65100,65100,0
20240613,181500,55486922800,65100,65100,65100,65100,0
20240613,181400,55486922800,65100,65100,65100,65100,0
20240613,181300,55486922800,65100,65100,65100,65100,0
20240613,181200,55486922800,65100,65100,65100,65100,0
20240613,181100,55486922800,65100,65100,65100,65100,0
20240613,181000,55486922800,65100,65100,65100,65100,0
20240613,180900,55486922800,65100,65100,65100,65100,0
20240613,180800,55486922800,65100,65100,65100,65100,0
20240613,180700,55486922800,65100,65100,65100,65100,0
20240613,180600,55486922800,65100,65100,65100,65100,0
20240613,180500,55486922800,65100,65100,65100,65100,0
20240613,180400,55486922800,65100,65100,65100,65100,0
20240613,180300,55486922800,65100,65100,65100,65100,0
20240613,180200,55486922800,65100,65100,65100,65100,0
20240613,180100,55486922800,65100,65100,65100,65100,0
20240613,180000,55486922800,65100,65100,65100,65100,0
20240613,175900,55486922800,65100,65100,65100,65100,0
20240613,175800,55486922800,65100,65100,65100,65100,0
20240613,175700,55486922800,65100,65100,65100,65100,0
20240613,175600,55486922800,65100,65100,65100,65100,0
20240613,175500,55486922800,65100,65100,65100,65100,0
20240613,175400,55486922800,65100,65100,65100,65100,0
20240613,175300,55486922800,65100,65100,65100,65100,0
20240613,175200,55486922800,65100,65100,65100,65100,0
20240613,175100,55486922800,65100,65100,65100,65100,203962
20240613,175000,55486922800,65100,65100,65100,65100,0
20240613,174900,55486922800,65100,65100,65100,65100,0
20240613,174800,55486922800,65100,65100,65100,65100,0
20240613,174700,55486922800,65100,65100,65100,65100,0
20240613,174600,55486922800,65100,65100,65100,65100,0
20240613,174500,55486922800,65100,65100,65100,65100,0
20240613,174400,55486922800,65100,65100,65100,65100,0
20240613,174300,55486922800,65100,65100,65100,65100,0
20240613,174200,55486922800,65100,65100,65100,65100,0
20240613,174100,55486922800,65100,65100,65100,65100,0
20240613,174000,55486922800,65100,65100,65100,65100,0
20240613,173900,55486922800,65100,65100,65100,65100,0
20240613,173800,55486922800,65100,65100,65100,65100,0
20240613,173700,55486922800,65100,65100,65100,65100,0
20240613,173600,55486922800,65100,65100,65100,65100,0
20240613,173500,55486922800,65100,65100,65100,65100,0
20240613,173400,55486922800,65100,65100,65100,65100,0
20240613,173300,55486922800,65100,65100,65100,65100,0
20240613,173200,55486922800,65100,65100,65100,65100,0
20240613,173100,55486922800,65100,65100,65100,65100,0
20240613,173000,55486922800,65100,65100,65100,65100,0
20240613,172900,55486922800,65100,65100,65100,65100,0
20240613,172800,55486922800,65100,65100,65100,65100,0
20240613,172700,55486922800,65100,65100,65100,65100,0
20240613,172600,55486922800,65100,65100,65100,65100,0
20240613,172500,55486922800,65100,65100,65100,65100,0
20240613,172400,55486922800,65100,65100,65100,65100,0
20240613,172300,55486922800,65100,65100,65100,65100,0
20240613,172200,55486922800,65100,65100,65100,65100,0
20240613,172100,55486922800,65100,65100,65100,65100,203962
20240613,172000,55486922800,65100,65100,65100,65100,0
20240613,171900,55486922800,65100,65100,65100,65100,0
20240613,171800,55486922800,65100,65100,65100,65100,0
20240613,171700,55486922800,65100,65100,65100,65100,0
20240613,171600,55486922800,65100,65100,65100,65100,0
20240613,171500,55486922800,65100,65100,65100,65100,0
20240613,171400,55486922800,65100,65100,65100,65100,0
20240613,171300,55486922800,65100,65100,65100,65100,0
20240613,171200,55486922800,65100,65100,65100,65100,0
20240613,171100,55486922800,65100,65100,65100,65100,0
20240613,171000,55486922800,65100,65100,65100,65100,0
20240613,170900,55486922800,65100,65100,65100,65100,0
20240613,170800,55486922800,65100,65100,65100,65100,0
20240613,170700,55486922800,65100,65100,65100,65100,0
20240613,170600,55486922800,65100,65100,65100,65100,0
20240613,170500,55486922800,65100,65100,65100,65100,0
20240613,170400,55486922800,65100,65100,65100,65100,0
20240613,170300,55486922800,65100,65100,65100,65100,0
20240613,170200,55486922800,65100,65100,65100,65100,0
20240613,170100,55486922800,65100,65100,65100,65100,0
20240613,170000,55486922800,65100,65100,65100,65100,0
20240613,165900,55486922800,65100,65100,65100,65100,0
20240613,165800,55486922800,65100,65100,65100,65100,0
20240613,165700,55486922800,65100,65100,65100,65100,0
20240613,165600,55486922800,65100,65100,65100,65100,0
20240613,165500,55486922800,65100,65100,65100,65100,0
20240613,165400,55486922800,65100,65100,65100,65100,0
20240613,165300,55486922800,65100,65100,65100,65100,0
20240613,165200,55486922800,65100,65100,65100,65100,0
20240613,165100,55486922800,65100,65100,65100,65100,203962
20240613,165000,55486922800,65100,65100,65100,65100,0
20240613,164900,55486922800,65100,65100,65100,65100,0
20240613,164800,55486922800,65100,65100,65100,65100,0
20240613,164700,55486922800,65100,65100,65100,65100,0
20240613,164600,55486922800,65100,65100,65100,65100,0
20240613,164500,55486922800,65100,65100,65100,65100,0
20240613,164400,55486922800,65100,65100,65100,65100,0
20240613,164300,55486922800,65100,65100,65100,65100,0
20240613,164200,55486922800,65100,65100,65100,65100,0
20240613,164100,55486922800,65100,65100,65100,65100,0
20240613,164000,55486922800,65100,65100,65100,65100,0
20240613,163900,55486922800,65100,65100,65100,65100,0
20240613,163800,55486922800,65100,65100,65100,65100,0
20240613,163700,55486922800,65100,65100,65100,65100,0
20240613,163600,55486922800,65100,65100,65100,65100,0
20240613,163500,55486922800,65100,65100,65100,65100,0
20240613,163400,55486922800,65100,65100,65100,65100,0
20240613,163300,55486922800,65100,65100,65100,65100,0
20240613,163200,55486922800,65100,65100,65100,65100,0
20240613,163100,55486922800,65100,65100,65100,65100,0
20240613,163000,55486922800,65100,65100,65100,65100,0
20240613,162900,55486922800,65100,65100,65100,65100,0
20240613,162800,55486922800,65100,65100,65100,65100,0
20240613,162700,55486922800,65100,65100,65100,65100,0
20240613,162600,55486922800,65100,65100,65100,65100,0
20240613,162500,55486922800,65100,65100,65100,65100,0
20240613,162400,55486922800,65100,65100,65100,65100,0
20240613,162300,55486922800,65100,65100,65100,65100,0
20240613,162200,55486922800,65100,65100,65100,65100,0
20240613,162100,55486922800,65100,65100,65100,65100,203962
20240613,162000,55486922800,65100,65100,65100,65100,0
20240613,161900,55486922800,65100,65100,65100,65100,0
20240613,161800,55486922800,65100,65100,65100,65100,0
20240613,161700,55486922800,65100,65100,65100,65100,0
20240613,161600,55486922800,65100,65100,65100,65100,0
20240613,161500,55486922800,65100,65100,65100,65100,0
20240613,161400,55486922800,65100,65100,65100,65100,0
20240613,161300,55486922800,65100,65100,65100,65100,0
20240613,161200,55486922800,65100,65100,65100,65100,0
20240613,161100,55486922800,65100,65100,65100,65100,0
20240613,161000,55486922800,65100,65100,65100,65100,0
20240613,160900,55486922800,65100,65100,65100,65100,0
20240613,160800,55486922800,65100,65100,65100,65100,0
20240613,160700,55486922800,65100,65100,65100,65100,0
20240613,160600,55486922800,65100,65100,65100,65100,0
20240613,160500,55486922800,65100,65100,65100,65100,0
20240613,160400,55486922800,65100,65100,65100,65100,0
20240613,160300,55486922800,65100,65100,65100,65100,0
20240613,160200,55486922800,65100,65100,65100,65100,0
20240613,160100,55486922800,65100,65100,65100,65100,0
20240613,160000,55486922800,65100,65100,65100,65100,0
20240613,155900,55486922800,65100,65100,65100,65100,0
20240613,155800,55486922800,65100,65100,65100,65100,0
20240613,155700,55486922800,65100,65100,65100,65100,0
20240613,155600,55486922800,65100,65100,65100,65100,0
20240613,155500,55486922800,65100,65100,65100,65100,0
20240613,155400,55486922800,65100,65100,65100,65100,0
20240613,155300,55486922800,65100,65100,65100,65100,0
20240613,155200,55486922800,65100,65100,65100,65100,0
20240613,155100,55486922800,65100,65100,65100,65100,203962
20240613,155000,55486922800,65100,65100,65100,65100,0
20240613,154900,55486922800,65100,65100,65100,65100,0
20240613,154800,55486922800,65100,65100,65100,65100,0
20240613,154700,55486922800,65100,65100,65100,65100,0
20240613,154600,55486922800,65100,65100,65100,65100,0
20240613,154500,55486922800,65100,65100,65100,65100,0
20240613,154400,55486922800,65100,65100,65100,65100,0
20240613,154300,55486922800,65100,65100,65100,65100,0
20240613,154200,55486922800,65100,65100,65100,65100,0
20240613,154100,55486922800,65100,65100,65100,65100,0
20240613,154000,55486922800,65100,65100,65100,65100,0
20240613,153900,55486922800,65100,65100,65100,65100,0
20240613,153800,55486922800,65100,65100,65100,65100,0
20240613,153700,55486922800,65100,65100,65100,65100,0
20240613,153600,55486922800,65100,65100,65100,65100,0
20240613,153500,55486922800,65100,65100,65100,65100,0
20240613,153400,55486922800,65100,65100,65100,65100,0
20240613,153300,55486922800,65100,65100,65100,65100,0
20240613,153200,55486922800,65100,65100,65100,65100,0
20240613,153100,55486922800,65100,65100,65100,65100,0
20240613,153000,55486922800,65100,65100,65100,65100,203962
20240613,152900,42208996600,64600,64600,64600,64600,0
20240613,152800,42208996600,64600,64600,64600,64600,0
20240613,152700,42208996600,64600,64600,64600,64600,0
20240613,152600,42208996600,64600,64600,64600,64600,0
20240613,152500,42208996600,64600,64600,64600,64600,0
20240613,152400,42208996600,64600,64600,64600,64600,0
20240613,152300,42208996600,64600,64600,64600,64600,0
20240613,152200,42208996600,64600,64600,64600,64600,0
20240613,152100,42208996600,64600,64600,64600,64600,0
20240613,152000,42208996600,64600,64600,64600,64600,0
20240613,151900,42208996600,64600,64700,64700,64500,3695
20240613,151800,41970193200,64700,64700,64700,64600,784
20240613,151700,41919502400,64700,64700,64700,64600,1822
20240613,151600,41801728200,64600,64600,64800,64600,2387
20240613,151500,41647392500,64700,64500,64700,64500,2458
20240613,151400,41488662800,64500,64500,64600,64500,2179
20240613,151300,41348069200,64500,64800,64800,64500,3864
20240613,151200,41098332000,64700,64700,64800,64700,1769
20240613,151100,40983848100,64800,64800,64900,64700,2534
20240613,151000,40819707500,64800,64900,64900,64800,1647
20240613,150900,40712972500,64900,64800,64900,64800,1238
20240613,150800,40632713300,64800,64800,64900,64800,1465
20240613,150700,40537740400,64900,64600,64900,64600,4148
20240613,150600,40269202100,64700,64600,64700,64600,1178
20240613,150500,40193078000,64700,64700,64700,64600,1425
20240613,150400,40101013100,64700,64600,64700,64600,1424
20240613,150300,40009010300,64700,64600,64700,64600,620
20240613,150200,39968950400,64600,64600,64800,64600,1288
20240613,150100,39885708300,64700,64700,64800,64700,1910
20240613,150000,39762066500,64700,64500,64900,64500,5933
20240613,145900,39378262400,64600,64400,64600,64300,4484
20240613,145800,39089140900,64400,64400,64500,64300,3164
20240613,145700,38885416400,64400,64400,64500,64400,3089
20240613,145600,38686430400,64500,64500,64600,64400,1473
20240613,145500,38591447800,64500,64500,64600,64400,2258
20240613,145400,38445928600,64600,64500,64600,64500,1662
20240613,145300,38338719800,64500,64500,64600,64400,1332
20240613,145200,38252826400,64400,64500,64600,64400,1936
20240613,145100,38128015500,64500,64500,64600,64500,1415
20240613,145000,38036734700,64500,64500,64600,64400,2332
20240613,144900,37886320500,64500,64500,64600,64400,1341
20240613,144800,37799855600,64500,64500,64600,64400,3215
20240613,144700,37592530400,64500,64500,64600,64500,2134
20240613,144600,37454879400,64600,64600,64600,64500,1206
20240613,144500,37377052500,64500,64500,64600,64500,2045
20240613,144400,37245115500,64500,64500,64600,64500,2635
20240613,144300,37075090500,64600,64500,64600,64400,1115
20240613,144200,37003141300,64400,64600,64600,64400,1124
20240613,144100,36930666300,64600,64600,64600,64400,2289
20240613,144000,36783073100,64600,64600,64600,64400,5244
20240613,143900,36445239200,64600,64500,64600,64300,5235
20240613,143800,36108144200,64400,64500,64500,64300,5982
20240613,143700,35722911700,64400,64400,64500,64300,1420
20240613,143600,35631519300,64400,64400,64500,64300,1371
20240613,143500,35543337900,64500,64400,64500,64300,2769
20240613,143400,35365107000,64500,64400,64500,64300,3272
20240613,143300,35154311600,64400,64300,64400,64300,1172
20240613,143200,35078927200,64300,64400,64400,64200,1324
20240613,143100,34993801700,64200,64200,64400,64200,1088
20240613,143000,34923875300,64200,64300,64400,64200,3066
20240613,142900,34726913500,64400,64400,64400,64300,1087
20240613,142800,34656998700,64400,64300,64400,64300,1213
20240613,142700,34578981300,64300,64300,64400,64300,1263
20240613,142600,34497764900,64300,64500,64500,64300,1626
20240613,142500,34393176000,64500,64400,64500,64300,2454
20240613,142400,34235165500,64500,64500,64600,64400,1265
20240613,142300,34153620000,64400,64300,64500,64300,1125
20240613,142200,34081186700,64300,64300,64400,64300,752
20240613,142100,34032821800,64300,64400,64400,64300,1571
20240613,142000,33931773400,64300,64400,64500,64300,1876
20240613,141900,33811059900,64400,64400,64500,64400,994
20240613,141800,33747039500,64400,64500,64600,64400,959
20240613,141700,33685230700,64500,64400,64600,64400,1338
20240613,141600,33599034500,64500,64600,64600,64500,2270
20240613,141500,33452570600,64500,64600,64700,64500,2194
20240613,141400,33310832100,64600,64700,64700,64600,1071
20240613,141300,33241638000,64800,64700,64800,64700,1420
20240613,141200,33149748000,64700,64600,64800,64600,1227
20240613,141100,33070425500,64600,64600,64700,64600,1115
20240613,141000,32998336200,64700,64600,64700,64600,573
20240613,140900,32961309300,64600,64700,64800,64500,1544
20240613,140800,32861502600,64600,64700,64800,64500,2436
20240613,140700,32704146500,64700,64600,64700,64600,510
20240613,140600,32671191800,64600,64700,64800,64600,931
20240613,140500,32611016000,64700,64600,64700,64600,2067
20240613,140400,32477476600,64600,64700,64800,64600,2522
20240613,140300,32314453900,64700,64700,64800,64600,1110
20240613,140200,32242619900,64600,64600,64700,64600,1334
20240613,140100,32156409900,64600,64600,64700,64500,1341
20240613,140000,32069746100,64600,64400,64600,64300,1354
20240613,135900,31982438500,64400,64200,64500,64200,1490
20240613,135800,31886555900,64200,64100,64200,64100,1722
20240613,135700,31776066400,64100,64200,64300,64100,1160
20240613,135600,31701664800,64200,64200,64400,64200,1103
20240613,135500,31630803100,64200,64300,64400,64200,1538
20240613,135400,31532003300,64300,64300,64400,64300,1746
20240613,135300,31419723900,64400,64300,64400,64300,1942
20240613,135200,31294838100,64300,64500,64600,64300,3014
20240613,135100,31100736000,64500,64500,64500,64400,1575
20240613,135000,30999203200,64600,64500,64600,64300,1311
20240613,134900,30914729800,64400,64300,64500,64300,1901
20240613,134800,30792347600,64400,64300,64500,64300,1786
20240613,134700,30677362900,64400,64300,64400,64100,2980
20240613,134600,30485969200,64200,64200,64500,64100,2055
20240613,134500,30353922900,64200,64000,64300,63900,2366
20240613,134400,30202255100,64000,63900,64000,63700,2653
20240613,134300,30032902900,63900,63600,63900,63600,2615
20240613,134200,29866128600,63600,63800,63800,63500,9866
20240613,134100,29238273000,63800,64000,64100,63800,16395
20240613,134000,28189619800,64000,64100,64200,64000,3433
20240613,133900,27969575200,64100,64200,64300,64100,3174
20240613,133800,27765896300,64300,64200,64300,64200,1947
20240613,133700,27640881500,64200,64400,64600,64200,3537
20240613,133600,27413419900,64500,64400,64500,64300,1880
20240613,133500,27292309100,64400,64100,64400,64100,2384
20240613,133400,27139190100,64100,64100,64200,64000,2971
20240613,133300,26948835700,64000,64300,64400,64000,11875
20240613,133200,26187477600,64300,64400,64500,64300,3333
20240613,133100,25973032800,64300,64400,64500,64300,3661
20240613,133000,25737277300,64500,64600,64600,64400,4279
20240613,132900,25461369800,64600,64600,64800,64500,3863
20240613,132800,25211715200,64600,64700,64800,64600,3774
20240613,132700,24967718800,64700,64800,64800,64600,2733
20240613,132600,24790892900,64800,64700,64800,64600,2118
20240613,132500,24653917200,64700,64400,64700,64400,5213
20240613,132400,24317561000,64400,64600,64700,64400,8746
20240613,132300,23753400700,64700,64900,64900,64600,10676
20240613,132200,23061953100,64900,64900,65000,64800,2527
20240613,132100,22897965800,64900,65000,65100,64900,6265
20240613,132000,22491296900,65000,64900,65100,64900,1662
20240613,131900,22383332400,65100,65100,65100,65000,3112
20240613,131800,22180995400,65000,65100,65100,64900,2851
20240613,131700,21995645800,65000,65100,65200,65000,2262
20240613,131600,21848326600,65100,64900,65100,64900,3097
20240613,131500,21647068700,65000,65000,65100,64900,7328
20240613,131400,21170991700,65100,65200,65200,65000,12378
20240613,131300,20365951800,65200,65100,65300,65100,2667
20240613,131200,20192092400,65200,65200,65300,65100,1768
20240613,131100,20076792500,65200,65300,65300,65200,2252
20240613,131000,19929908300,65200,65400,65400,65200,5067
20240613,130900,19599199300,65400,65500,65500,65400,2993
20240613,130800,19403447800,65400,65700,65800,65400,6438
20240613,130700,18981479800,65700,65700,65800,65700,797
20240613,130600,18929113300,65700,65700,65800,65700,575
20240613,130500,18891299200,65700,65800,65800,65700,730
20240613,130400,18843303400,65700,65800,65800,65700,474
20240613,130300,18812156400,65700,65700,65800,65600,1271
20240613,130200,18728588500,65700,65700,65700,65600,710
20240613,130100,18681954500,65800,65700,65800,65600,816
20240613,130000,18628341300,65700,65600,65800,65600,648
20240613,125900,18585786700,65600,65600,65700,65600,1108
20240613,125800,18513072000,65600,65700,65700,65600,904
20240613,125700,18453693200,65700,65700,65700,65600,413
20240613,125600,18426596300,65600,65600,65700,65500,925
20240613,125500,18365935200,65600,65500,65700,65500,2735
20240613,125400,18186617600,65500,65700,65700,65500,5626
20240613,125300,17817669700,65700,65800,65800,65600,3817
20240613,125200,17567050900,65700,65600,65800,65600,1826
20240613,125100,17447097500,65700,65700,65800,65600,1579
20240613,125000,17343364800,65700,65800,65800,65700,1041
20240613,124900,17274956300,65800,65800,65800,65700,886
20240613,124800,17216740100,65800,65700,65800,65700,693
20240613,124700,17171187300,65800,65700,65800,65700,1604
20240613,124600,17065798700,65700,65700,65800,65600,1453
20240613,124500,16970325700,65600,65700,65900,65600,3548
20240613,124400,16737253000,65800,65800,65800,65700,1800
20240613,124300,16618882200,65800,66000,66000,65800,3697
20240613,124200,16375452400,66000,66100,66100,65900,5228
20240613,124100,16030363600,66100,66200,66200,66100,1511
20240613,124000,15930482200,66100,66100,66200,66100,444
20240613,123900,15901130900,66200,66100,66200,66100,338
20240613,123800,15878785100,66100,66300,66300,66100,1176
20240613,123700,15800950800,66300,66200,66300,66200,215
20240613,123600,15786710300,66300,66100,66300,66100,1247
20240613,123500,15704141800,66200,66100,66200,66000,680
20240613,123400,15659187300,66100,66100,66200,66000,1133
20240613,123300,15584348700,66100,66300,66300,66000,2694
20240613,123200,15406239800,66200,66300,66300,66200,445
20240613,123100,15376776800,66200,66200,66300,66100,393
20240613,123000,15350767300,66100,66100,66200,66100,429
20240613,122900,15322396900,66100,66300,66300,66100,2444
20240613,122800,15160654800,66200,66200,66300,66200,632
20240613,122700,15118796700,66300,66300,66300,66200,382
20240613,122600,15093505700,66300,66400,66400,66300,1120
20240613,122500,15019233900,66300,66300,66400,66300,163
20240613,122400,15008425200,66300,66200,66300,66200,734
20240613,122300,14959813400,66200,66300,66300,66200,285
20240613,122200,14940942000,66300,66300,66400,66200,758
20240613,122100,14890675900,66300,66100,66400,66100,2159
20240613,122000,14747652500,66100,66200,66300,66100,1790
20240613,121900,14629175600,66200,66300,66300,66200,1435
20240613,121800,14534072100,66300,66400,66500,66300,2365
20240613,121700,14377192200,66500,66400,66500,66400,1490
20240613,121600,14278231900,66400,66400,66600,66400,731
20240613,121500,14229624400,66400,66500,66500,66400,852
20240613,121400,14173029300,66500,66500,66600,66400,1469
20240613,121300,14075340500,66500,66500,66600,66500,976
20240613,121200,14010430000,66500,66600,66700,66500,6159
20240613,121100,13600310900,66600,66700,66700,66600,321
20240613,121000,13578912500,66600,66600,66700,66600,461
20240613,120900,13548204500,66700,66600,66700,66600,564
20240613,120800,13510608600,66600,66700,66700,66600,182
20240613,120700,13498479700,66700,66800,66800,66600,1496
20240613,120600,13398704600,66700,66700,66800,66700,281
20240613,120500,13379959800,66800,66800,66800,66700,817
20240613,120400,13325461100,66800,66800,67000,66800,628
20240613,120300,13283475500,66900,66800,66900,66800,373
20240613,120200,13258554400,66900,66800,66900,66700,1443
20240613,120100,13162234700,66800,66900,66900,66800,249
20240613,120000,13145597400,66800,66800,66900,66800,290
20240613,115900,13126223900,66900,66900,67000,66800,144
20240613,115800,13116592500,66800,66900,67000,66800,202
20240613,115700,13103088300,66900,66900,67000,66900,347
20240613,115600,13079872900,67000,66900,67000,66700,1983
20240613,115500,12947323300,67000,66900,67100,66900,276
20240613,115400,12928850900,66900,66900,67100,66900,198
20240613,115300,12915603100,66900,66900,67100,66800,604
20240613,115200,12875160600,66900,66800,67000,66800,1593
20240613,115100,12768645600,66800,66900,66900,66800,96
20240613,115000,12762226400,66900,66900,66900,66800,205
20240613,114900,12748524400,67000,66800,67000,66700,490
20240613,114800,12715805600,66700,66700,66800,66700,895
20240613,114700,12656101000,66800,66700,66800,66700,408
20240613,114600,12628860400,66800,66800,66800,66700,667
20240613,114500,12584326300,66700,66800,66800,66700,136
20240613,114400,12575251600,66700,66800,66900,66700,274
20240613,114300,12556955900,66800,67000,67000,66800,2059
20240613,114200,12419391100,66900,66800,67000,66800,232
20240613,114100,12403858600,66800,66900,67000,66800,400
20240613,114000,12377114900,66900,66900,67000,66800,826
20240613,113900,12321852200,66900,66900,66900,66800,124
20240613,113800,12313562500,66800,66800,66900,66800,510
20240613,113700,12279488500,66900,66900,66900,66800,498
20240613,113600,12246204600,66800,66900,66900,66800,202
20240613,113500,12232709600,66900,66800,66900,66800,269
20240613,113400,12214734200,66800,66900,66900,66800,847
20240613,113300,12158139200,66800,67000,67000,66800,272
20240613,113200,12139955300,66900,66900,67000,66900,1449
20240613,113100,12043009300,66900,67000,67100,66900,818
20240613,113000,11988200200,67000,67000,67100,67000,117
20240613,112900,11980357700,67100,67000,67100,67000,510
20240613,112800,11946184900,67100,67100,67200,67000,743
20240613,112700,11896399900,67100,67200,67200,67000,972
20240613,112600,11831176900,67100,67200,67200,67100,409
20240613,112500,11803731700,67100,67100,67200,67100,275
20240613,112400,11785275900,67100,67100,67200,67100,122
20240613,112300,11777086200,67100,67200,67300,67100,299
20240613,112200,11757013300,67100,67200,67300,67100,470
20240613,112100,11725467700,67200,67200,67200,67100,271
20240613,112000,11707268500,67100,67200,67300,67100,455
20240613,111900,11676693400,67200,67200,67300,67100,317
20240613,111800,11655394700,67100,67200,67200,67100,325
20240613,111700,11633575000,67100,67200,67200,67100,313
20240613,111600,11612567900,67200,67200,67300,67100,337
20240613,111500,11589926300,67200,67300,67300,67100,388
20240613,111400,11563854900,67200,67200,67300,67200,558
20240613,111300,11526352900,67200,67200,67300,67100,179
20240613,111200,11514319700,67200,67200,67300,67100,357
20240613,111100,11490327000,67300,67100,67300,67100,299
20240613,111000,11470233700,67100,67200,67200,67100,403
20240613,110900,11443154200,67200,67300,67300,67100,680
20240613,110800,11397453800,67200,67200,67300,67100,509
20240613,110700,11363250200,67200,67200,67300,67200,112
20240613,110600,11355721200,67200,67300,67400,67200,544
20240613,110500,11319108600,67300,67400,67400,67300,305
20240613,110400,11298579900,67300,67200,67400,67200,581
20240613,110300,11259481600,67200,67200,67300,67200,190
20240613,110200,11246711900,67300,67400,67400,67200,693
20240613,110100,11200081100,67500,67400,67500,67300,765
20240613,110000,11148517500,67300,67100,67400,67100,360
20240613,105900,11124328900,67200,67200,67300,67100,263
20240613,105800,11106656400,67300,67200,67300,67100,237
20240613,105700,11090728300,67200,67200,67300,67100,522
20240613,105600,11055649500,67200,67100,67200,67000,270
20240613,105500,11037529300,67100,67000,67200,67000,194
20240613,105400,11024518000,67000,67200,67200,67000,259
20240613,105300,11007161300,67200,67100,67200,67000,884
20240613,105200,10947845200,67100,67000,67400,67000,1240
20240613,105100,10864502100,67000,67000,67200,67000,345
20240613,105000,10841369100,66900,66900,67100,66900,970
20240613,104900,10776370200,66900,66900,67100,66900,573
20240613,104800,10738022600,67000,67000,67100,67000,579
20240613,104700,10699222000,67000,66900,67100,66900,720
20240613,104600,10650971200,66900,66900,67000,66900,607
20240613,104500,10610342700,66900,66900,67000,66900,498
20240613,104400,10577016600,66900,67000,67100,66900,1787
20240613,104300,10457247400,66900,67000,67000,66900,538
20240613,104200,10421249500,66900,67100,67100,66900,4908
20240613,104100,10092447200,67100,67100,67200,67100,419
20240613,104000,10064329300,67100,67000,67100,67000,841
20240613,103900,10007921300,67100,67200,67200,67000,1248
20240613,103800,9924175500,67100,67100,67200,67100,1207
20240613,103700,9843174100,67100,67300,67300,67100,1904
20240613,103600,9715225000,67200,67300,67300,67200,366
20240613,103500,9690621500,67400,67300,67400,67200,662
20240613,103400,9646066500,67300,67200,67400,67200,563
20240613,103300,9608206000,67300,67400,67400,67200,1979
20240613,103200,9475022600,67300,67300,67400,67200,2155
20240613,103100,9330011200,67300,67400,67500,67300,570
20240613,103000,9291611400,67300,67500,67500,67300,266
20240613,102900,9273702600,67300,67300,67500,67300,601
20240613,102800,9233187600,67400,67400,67500,67300,1726
20240613,102700,9116923400,67400,67400,67500,67300,729
20240613,102600,9067798200,67400,67600,67700,67300,4047
20240613,102500,8794638400,67600,67800,67800,67600,2085
20240613,102400,8653456000,67700,67900,67900,67700,1323
20240613,102300,8563723800,67900,67900,68000,67900,526
20240613,102200,8528005100,67900,67700,68000,67700,2388
20240613,102100,8366104800,67700,67800,67800,67700,272
20240613,102000,8347686600,67700,67900,67900,67700,915
20240613,101900,8285682200,67800,67800,67900,67800,357
20240613,101800,8261475100,67800,67800,67900,67800,105
20240613,101700,8254354400,67800,68000,68000,67800,618
20240613,101600,8212435600,67900,67800,68000,67700,1793
20240613,101500,8090698700,67700,67800,67800,67700,229
20240613,101400,8075175500,67800,67900,68000,67800,638
20240613,101300,8031886200,68000,68000,68000,67900,131
20240613,101200,8022983700,67900,67900,68000,67900,171
20240613,101100,8011367300,67900,68000,68000,67900,384
20240613,101000,7985267100,68000,67700,68000,67700,1638
20240613,100900,7874183000,67700,67700,67800,67700,137
20240613,100800,7864903200,67800,67700,67800,67700,70
20240613,100700,7860162300,67700,67700,67900,67700,431
20240613,100600,7830959800,67700,68000,68000,67700,1937
20240613,100500,7699703800,67900,67900,68000,67800,1156
20240613,100400,7621217700,67900,67600,67900,67600,2008
20240613,100300,7485190100,67800,68000,68100,67600,2171
20240613,100200,7338040000,68000,68000,68100,68000,103
20240613,100100,7331030500,68100,68100,68200,68000,693
20240613,100000,7283859100,68100,68100,68200,68100,586
20240613,095900,7243928200,68100,68300,68300,68100,309
20240613,095800,7222867000,68200,68400,68400,68200,680
20240613,095700,7176417400,68400,68000,68400,68000,3436
20240613,095600,6941976700,68000,67900,68000,67900,752
20240613,095500,6890881700,68000,68000,68100,67900,1283
20240613,095400,6803652600,68100,68000,68100,68000,454
20240613,095300,6772779800,68100,68100,68100,68000,200
20240613,095200,6759161000,68100,68100,68200,68000,894
20240613,095100,6698275000,68000,68100,68100,68000,106
20240613,095000,6691059700,68100,68100,68100,68000,103
20240613,094900,6684052300,68000,68100,68100,67900,338
20240613,094800,6661067400,68100,68000,68100,67900,2324
20240613,094700,6503000100,67900,67800,68000,67800,367
20240613,094600,6478081600,67800,67900,68000,67800,210
20240613,094500,6463815700,67800,68000,68000,67800,364
20240613,094400,6439093600,67900,67800,67900,67800,882
20240613,094300,6379208200,67900,67900,67900,67800,672
20240613,094200,6333612700,67800,67700,67900,67700,683
20240613,094100,6287306500,67700,67800,67800,67700,298
20240613,094000,6267106300,67800,67800,67800,67700,189
20240613,093900,6254299900,67800,67800,67800,67600,1036
20240613,093800,6184204000,67700,67700,67800,67700,270
20240613,093700,6165923000,67700,67900,67900,67700,361
20240613,093600,6141467800,67800,67800,67900,67700,935
20240613,093500,6078059300,67800,67800,67900,67800,382
20240613,093400,6052158900,67800,67800,67900,67700,281
20240613,093300,6033100200,67800,67500,67800,67400,2916
20240613,093200,5835990800,67500,67400,67500,67400,265
20240613,093100,5818112500,67400,67400,67400,67300,870
20240613,093000,5759488900,67400,67500,67500,67300,639
20240613,092900,5716433900,67400,67400,67500,67400,289
20240613,092800,5696948800,67400,67500,67500,67400,425
20240613,092700,5668272400,67600,67600,67700,67300,6997
20240613,092600,5196140500,67600,67600,67700,67500,2484
20240613,092500,5028180200,67700,67800,67900,67700,1608
20240613,092400,4919248100,67700,68000,68000,67700,1998
20240613,092300,4783738000,68000,68100,68100,68000,1422
20240613,092200,4687028900,68000,68100,68200,68000,874
20240613,092100,4627500400,68200,68200,68200,68100,1633
20240613,092000,4516248800,68200,68200,68300,68100,829
20240613,091900,4459706800,68300,68100,68300,68100,880
20240613,091800,4399678900,68200,68100,68200,68000,1660
20240613,091700,4286646100,68000,68000,68100,67900,728
20240613,091600,4237149100,68000,68200,68200,68000,929
20240613,091500,4173883400,68200,68300,68400,68200,1503
20240613,091400,4071227800,68300,68400,68400,68300,1333
20240613,091300,3980074000,68500,68200,68500,68200,1520
20240613,091200,3876153000,68100,67900,68200,67900,1476
20240613,091100,3775688800,68000,67700,68000,67700,4133
20240613,091000,3495409600,67700,68000,68100,67700,2555
20240613,090900,3321813800,68000,68100,68100,68000,1623
20240613,090800,3211350600,68100,68500,68500,68100,1495
20240613,090700,3109347300,68500,68500,68600,68300,1750
20240613,090600,2989521100,68500,68500,68700,68300,5877
20240613,090500,2586429400,68500,68300,68600,68200,6023
20240613,090400,2173748100,68300,68600,68600,68200,2646
20240613,090300,1992631100,68500,68500,68800,68500,3695
20240613,090200,1738961200,68600,68000,68600,67900,8337
20240613,090100,1170198700,68000,68500,68500,68000,8113
20240613,090000,617286300,68500,68500,68600,68200,8665