KissMeData/271560/min/candle-20240626.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240626,210200,18491506900,91400,91400,91400,91400,5089
20240626,210100,18491506900,91400,91400,91400,91400,0
20240626,210000,18491506900,91400,91400,91400,91400,0
20240626,205900,18491506900,91400,91400,91400,91400,0
20240626,205800,18491506900,91400,91400,91400,91400,0
20240626,205700,18491506900,91400,91400,91400,91400,0
20240626,205600,18491506900,91400,91400,91400,91400,0
20240626,205500,18491506900,91400,91400,91400,91400,0
20240626,205400,18491506900,91400,91400,91400,91400,0
20240626,205300,18491506900,91400,91400,91400,91400,0
20240626,205200,18491506900,91400,91400,91400,91400,0
20240626,205100,18491506900,91400,91400,91400,91400,0
20240626,205000,18491506900,91400,91400,91400,91400,0
20240626,204900,18491506900,91400,91400,91400,91400,0
20240626,204800,18491506900,91400,91400,91400,91400,0
20240626,204700,18491506900,91400,91400,91400,91400,0
20240626,204600,18491506900,91400,91400,91400,91400,0
20240626,204500,18491506900,91400,91400,91400,91400,0
20240626,204400,18491506900,91400,91400,91400,91400,0
20240626,204300,18491506900,91400,91400,91400,91400,0
20240626,204200,18491506900,91400,91400,91400,91400,0
20240626,204100,18491506900,91400,91400,91400,91400,0
20240626,204000,18491506900,91400,91400,91400,91400,0
20240626,203900,18491506900,91400,91400,91400,91400,0
20240626,203800,18491506900,91400,91400,91400,91400,0
20240626,203700,18491506900,91400,91400,91400,91400,0
20240626,203600,18491506900,91400,91400,91400,91400,0
20240626,203500,18491506900,91400,91400,91400,91400,0
20240626,203400,18491506900,91400,91400,91400,91400,0
20240626,203300,18491506900,91400,91400,91400,91400,0
20240626,203200,18491506900,91400,91400,91400,91400,5089
20240626,203100,18491506900,91400,91400,91400,91400,0
20240626,203000,18491506900,91400,91400,91400,91400,0
20240626,202900,18491506900,91400,91400,91400,91400,0
20240626,202800,18491506900,91400,91400,91400,91400,0
20240626,202700,18491506900,91400,91400,91400,91400,0
20240626,202600,18491506900,91400,91400,91400,91400,0
20240626,202500,18491506900,91400,91400,91400,91400,0
20240626,202400,18491506900,91400,91400,91400,91400,0
20240626,202300,18491506900,91400,91400,91400,91400,0
20240626,202200,18491506900,91400,91400,91400,91400,0
20240626,202100,18491506900,91400,91400,91400,91400,0
20240626,202000,18491506900,91400,91400,91400,91400,0
20240626,201900,18491506900,91400,91400,91400,91400,0
20240626,201800,18491506900,91400,91400,91400,91400,0
20240626,201700,18491506900,91400,91400,91400,91400,0
20240626,201600,18491506900,91400,91400,91400,91400,0
20240626,201500,18491506900,91400,91400,91400,91400,0
20240626,201400,18491506900,91400,91400,91400,91400,0
20240626,201300,18491506900,91400,91400,91400,91400,0
20240626,201200,18491506900,91400,91400,91400,91400,0
20240626,201100,18491506900,91400,91400,91400,91400,0
20240626,201000,18491506900,91400,91400,91400,91400,0
20240626,200900,18491506900,91400,91400,91400,91400,0
20240626,200800,18491506900,91400,91400,91400,91400,0
20240626,200700,18491506900,91400,91400,91400,91400,0
20240626,200600,18491506900,91400,91400,91400,91400,0
20240626,200500,18491506900,91400,91400,91400,91400,0
20240626,200400,18491506900,91400,91400,91400,91400,0
20240626,200300,18491506900,91400,91400,91400,91400,0
20240626,200200,18491506900,91400,91400,91400,91400,5089
20240626,200100,18491506900,91400,91400,91400,91400,0
20240626,200000,18491506900,91400,91400,91400,91400,0
20240626,195900,18491506900,91400,91400,91400,91400,0
20240626,195800,18491506900,91400,91400,91400,91400,0
20240626,195700,18491506900,91400,91400,91400,91400,0
20240626,195600,18491506900,91400,91400,91400,91400,0
20240626,195500,18491506900,91400,91400,91400,91400,0
20240626,195400,18491506900,91400,91400,91400,91400,0
20240626,195300,18491506900,91400,91400,91400,91400,0
20240626,195200,18491506900,91400,91400,91400,91400,0
20240626,195100,18491506900,91400,91400,91400,91400,0
20240626,195000,18491506900,91400,91400,91400,91400,0
20240626,194900,18491506900,91400,91400,91400,91400,0
20240626,194800,18491506900,91400,91400,91400,91400,0
20240626,194700,18491506900,91400,91400,91400,91400,0
20240626,194600,18491506900,91400,91400,91400,91400,0
20240626,194500,18491506900,91400,91400,91400,91400,0
20240626,194400,18491506900,91400,91400,91400,91400,0
20240626,194300,18491506900,91400,91400,91400,91400,0
20240626,194200,18491506900,91400,91400,91400,91400,0
20240626,194100,18491506900,91400,91400,91400,91400,0
20240626,194000,18491506900,91400,91400,91400,91400,0
20240626,193900,18491506900,91400,91400,91400,91400,0
20240626,193800,18491506900,91400,91400,91400,91400,0
20240626,193700,18491506900,91400,91400,91400,91400,0
20240626,193600,18491506900,91400,91400,91400,91400,0
20240626,193500,18491506900,91400,91400,91400,91400,0
20240626,193400,18491506900,91400,91400,91400,91400,0
20240626,193300,18491506900,91400,91400,91400,91400,0
20240626,193200,18491506900,91400,91400,91400,91400,5089
20240626,193100,18491506900,91400,91400,91400,91400,0
20240626,193000,18491506900,91400,91400,91400,91400,0
20240626,192900,18491506900,91400,91400,91400,91400,0
20240626,192800,18491506900,91400,91400,91400,91400,0
20240626,192700,18491506900,91400,91400,91400,91400,0
20240626,192600,18491506900,91400,91400,91400,91400,0
20240626,192500,18491506900,91400,91400,91400,91400,0
20240626,192400,18491506900,91400,91400,91400,91400,0
20240626,192300,18491506900,91400,91400,91400,91400,0
20240626,192200,18491506900,91400,91400,91400,91400,0
20240626,192100,18491506900,91400,91400,91400,91400,0
20240626,192000,18491506900,91400,91400,91400,91400,0
20240626,191900,18491506900,91400,91400,91400,91400,0
20240626,191800,18491506900,91400,91400,91400,91400,0
20240626,191700,18491506900,91400,91400,91400,91400,0
20240626,191600,18491506900,91400,91400,91400,91400,0
20240626,191500,18491506900,91400,91400,91400,91400,0
20240626,191400,18491506900,91400,91400,91400,91400,0
20240626,191300,18491506900,91400,91400,91400,91400,0
20240626,191200,18491506900,91400,91400,91400,91400,0
20240626,191100,18491506900,91400,91400,91400,91400,0
20240626,191000,18491506900,91400,91400,91400,91400,0
20240626,190900,18491506900,91400,91400,91400,91400,0
20240626,190800,18491506900,91400,91400,91400,91400,0
20240626,190700,18491506900,91400,91400,91400,91400,0
20240626,190600,18491506900,91400,91400,91400,91400,0
20240626,190500,18491506900,91400,91400,91400,91400,0
20240626,190400,18491506900,91400,91400,91400,91400,0
20240626,190300,18491506900,91400,91400,91400,91400,0
20240626,190200,18491506900,91400,91400,91400,91400,5089
20240626,190100,18491506900,91400,91400,91400,91400,0
20240626,190000,18491506900,91400,91400,91400,91400,0
20240626,185900,18491506900,91400,91400,91400,91400,0
20240626,185800,18491506900,91400,91400,91400,91400,0
20240626,185700,18491506900,91400,91400,91400,91400,0
20240626,185600,18491506900,91400,91400,91400,91400,0
20240626,185500,18491506900,91400,91400,91400,91400,0
20240626,185400,18491506900,91400,91400,91400,91400,0
20240626,185300,18491506900,91400,91400,91400,91400,0
20240626,185200,18491506900,91400,91400,91400,91400,0
20240626,185100,18491506900,91400,91400,91400,91400,0
20240626,185000,18491506900,91400,91400,91400,91400,0
20240626,184900,18491506900,91400,91400,91400,91400,0
20240626,184800,18491506900,91400,91400,91400,91400,0
20240626,184700,18491506900,91400,91400,91400,91400,0
20240626,184600,18491506900,91400,91400,91400,91400,0
20240626,184500,18491506900,91400,91400,91400,91400,0
20240626,184400,18491506900,91400,91400,91400,91400,0
20240626,184300,18491506900,91400,91400,91400,91400,0
20240626,184200,18491506900,91400,91400,91400,91400,0
20240626,184100,18491506900,91400,91400,91400,91400,0
20240626,184000,18491506900,91400,91400,91400,91400,0
20240626,183900,18491506900,91400,91400,91400,91400,0
20240626,183800,18491506900,91400,91400,91400,91400,0
20240626,183700,18491506900,91400,91400,91400,91400,0
20240626,183600,18491506900,91400,91400,91400,91400,0
20240626,183500,18491506900,91400,91400,91400,91400,0
20240626,183400,18491506900,91400,91400,91400,91400,0
20240626,183300,18491506900,91400,91400,91400,91400,0
20240626,183200,18491506900,91400,91400,91400,91400,5089
20240626,183100,18491506900,91400,91400,91400,91400,0
20240626,183000,18491506900,91400,91400,91400,91400,0
20240626,182900,18491506900,91400,91400,91400,91400,0
20240626,182800,18491506900,91400,91400,91400,91400,0
20240626,182700,18491506900,91400,91400,91400,91400,0
20240626,182600,18491506900,91400,91400,91400,91400,0
20240626,182500,18491506900,91400,91400,91400,91400,0
20240626,182400,18491506900,91400,91400,91400,91400,0
20240626,182300,18491506900,91400,91400,91400,91400,0
20240626,182200,18491506900,91400,91400,91400,91400,0
20240626,182100,18491506900,91400,91400,91400,91400,0
20240626,182000,18491506900,91400,91400,91400,91400,0
20240626,181900,18491506900,91400,91400,91400,91400,0
20240626,181800,18491506900,91400,91400,91400,91400,0
20240626,181700,18491506900,91400,91400,91400,91400,0
20240626,181600,18491506900,91400,91400,91400,91400,0
20240626,181500,18491506900,91400,91400,91400,91400,0
20240626,181400,18491506900,91400,91400,91400,91400,0
20240626,181300,18491506900,91400,91400,91400,91400,0
20240626,181200,18491506900,91400,91400,91400,91400,0
20240626,181100,18491506900,91400,91400,91400,91400,0
20240626,181000,18491506900,91400,91400,91400,91400,0
20240626,180900,18491506900,91400,91400,91400,91400,0
20240626,180800,18491506900,91400,91400,91400,91400,0
20240626,180700,18491506900,91400,91400,91400,91400,0
20240626,180600,18491506900,91400,91400,91400,91400,0
20240626,180500,18491506900,91400,91400,91400,91400,0
20240626,180400,18491506900,91400,91400,91400,91400,0
20240626,180300,18491506900,91400,91400,91400,91400,0
20240626,180200,18491506900,91400,91400,91400,91400,5089
20240626,180100,18491506900,91400,91400,91400,91400,0
20240626,180000,18491506900,91400,91400,91400,91400,0
20240626,175900,18491506900,91400,91400,91400,91400,0
20240626,175800,18491506900,91400,91400,91400,91400,0
20240626,175700,18491506900,91400,91400,91400,91400,0
20240626,175600,18491506900,91400,91400,91400,91400,0
20240626,175500,18491506900,91400,91400,91400,91400,0
20240626,175400,18491506900,91400,91400,91400,91400,0
20240626,175300,18491506900,91400,91400,91400,91400,0
20240626,175200,18491506900,91400,91400,91400,91400,0
20240626,175100,18491506900,91400,91400,91400,91400,0
20240626,175000,18491506900,91400,91400,91400,91400,0
20240626,174900,18491506900,91400,91400,91400,91400,0
20240626,174800,18491506900,91400,91400,91400,91400,0
20240626,174700,18491506900,91400,91400,91400,91400,0
20240626,174600,18491506900,91400,91400,91400,91400,0
20240626,174500,18491506900,91400,91400,91400,91400,0
20240626,174400,18491506900,91400,91400,91400,91400,0
20240626,174300,18491506900,91400,91400,91400,91400,0
20240626,174200,18491506900,91400,91400,91400,91400,0
20240626,174100,18491506900,91400,91400,91400,91400,0
20240626,174000,18491506900,91400,91400,91400,91400,0
20240626,173900,18491506900,91400,91400,91400,91400,0
20240626,173800,18491506900,91400,91400,91400,91400,0
20240626,173700,18491506900,91400,91400,91400,91400,0
20240626,173600,18491506900,91400,91400,91400,91400,0
20240626,173500,18491506900,91400,91400,91400,91400,0
20240626,173400,18491506900,91400,91400,91400,91400,0
20240626,173300,18491506900,91400,91400,91400,91400,0
20240626,173200,18491506900,91400,91400,91400,91400,5089
20240626,173100,18491506900,91400,91400,91400,91400,0
20240626,173000,18491506900,91400,91400,91400,91400,0
20240626,172900,18491506900,91400,91400,91400,91400,0
20240626,172800,18491506900,91400,91400,91400,91400,0
20240626,172700,18491506900,91400,91400,91400,91400,0
20240626,172600,18491506900,91400,91400,91400,91400,0
20240626,172500,18491506900,91400,91400,91400,91400,0
20240626,172400,18491506900,91400,91400,91400,91400,0
20240626,172300,18491506900,91400,91400,91400,91400,0
20240626,172200,18491506900,91400,91400,91400,91400,0
20240626,172100,18491506900,91400,91400,91400,91400,0
20240626,172000,18491506900,91400,91400,91400,91400,0
20240626,171900,18491506900,91400,91400,91400,91400,0
20240626,171800,18491506900,91400,91400,91400,91400,0
20240626,171700,18491506900,91400,91400,91400,91400,0
20240626,171600,18491506900,91400,91400,91400,91400,0
20240626,171500,18491506900,91400,91400,91400,91400,0
20240626,171400,18491506900,91400,91400,91400,91400,0
20240626,171300,18491506900,91400,91400,91400,91400,0
20240626,171200,18491506900,91400,91400,91400,91400,0
20240626,171100,18491506900,91400,91400,91400,91400,0
20240626,171000,18491506900,91400,91400,91400,91400,0
20240626,170900,18491506900,91400,91400,91400,91400,0
20240626,170800,18491506900,91400,91400,91400,91400,0
20240626,170700,18491506900,91400,91400,91400,91400,0
20240626,170600,18491506900,91400,91400,91400,91400,0
20240626,170500,18491506900,91400,91400,91400,91400,0
20240626,170400,18491506900,91400,91400,91400,91400,0
20240626,170300,18491506900,91400,91400,91400,91400,0
20240626,170200,18491506900,91400,91400,91400,91400,5089
20240626,170100,18491506900,91400,91400,91400,91400,0
20240626,170000,18491506900,91400,91400,91400,91400,0
20240626,165900,18491506900,91400,91400,91400,91400,0
20240626,165800,18491506900,91400,91400,91400,91400,0
20240626,165700,18491506900,91400,91400,91400,91400,0
20240626,165600,18491506900,91400,91400,91400,91400,0
20240626,165500,18491506900,91400,91400,91400,91400,0
20240626,165400,18491506900,91400,91400,91400,91400,0
20240626,165300,18491506900,91400,91400,91400,91400,0
20240626,165200,18491506900,91400,91400,91400,91400,0
20240626,165100,18491506900,91400,91400,91400,91400,0
20240626,165000,18491506900,91400,91400,91400,91400,0
20240626,164900,18491506900,91400,91400,91400,91400,0
20240626,164800,18491506900,91400,91400,91400,91400,0
20240626,164700,18491506900,91400,91400,91400,91400,0
20240626,164600,18491506900,91400,91400,91400,91400,0
20240626,164500,18491506900,91400,91400,91400,91400,0
20240626,164400,18491506900,91400,91400,91400,91400,0
20240626,164300,18491506900,91400,91400,91400,91400,0
20240626,164200,18491506900,91400,91400,91400,91400,0
20240626,164100,18491506900,91400,91400,91400,91400,0
20240626,164000,18491506900,91400,91400,91400,91400,0
20240626,163900,18491506900,91400,91400,91400,91400,0
20240626,163800,18491506900,91400,91400,91400,91400,0
20240626,163700,18491506900,91400,91400,91400,91400,0
20240626,163600,18491506900,91400,91400,91400,91400,0
20240626,163500,18491506900,91400,91400,91400,91400,0
20240626,163400,18491506900,91400,91400,91400,91400,0
20240626,163300,18491506900,91400,91400,91400,91400,0
20240626,163200,18491506900,91400,91400,91400,91400,5089
20240626,163100,18491506900,91400,91400,91400,91400,0
20240626,163000,18491506900,91400,91400,91400,91400,0
20240626,162900,18491506900,91400,91400,91400,91400,0
20240626,162800,18491506900,91400,91400,91400,91400,0
20240626,162700,18491506900,91400,91400,91400,91400,0
20240626,162600,18491506900,91400,91400,91400,91400,0
20240626,162500,18491506900,91400,91400,91400,91400,0
20240626,162400,18491506900,91400,91400,91400,91400,0
20240626,162300,18491506900,91400,91400,91400,91400,0
20240626,162200,18491506900,91400,91400,91400,91400,0
20240626,162100,18491506900,91400,91400,91400,91400,0
20240626,162000,18491506900,91400,91400,91400,91400,0
20240626,161900,18491506900,91400,91400,91400,91400,0
20240626,161800,18491506900,91400,91400,91400,91400,0
20240626,161700,18491506900,91400,91400,91400,91400,0
20240626,161600,18491506900,91400,91400,91400,91400,0
20240626,161500,18491506900,91400,91400,91400,91400,0
20240626,161400,18491506900,91400,91400,91400,91400,0
20240626,161300,18491506900,91400,91400,91400,91400,0
20240626,161200,18491506900,91400,91400,91400,91400,0
20240626,161100,18491506900,91400,91400,91400,91400,0
20240626,161000,18491506900,91400,91400,91400,91400,0
20240626,160900,18491506900,91400,91400,91400,91400,0
20240626,160800,18491506900,91400,91400,91400,91400,0
20240626,160700,18491506900,91400,91400,91400,91400,0
20240626,160600,18491506900,91400,91400,91400,91400,0
20240626,160500,18491506900,91400,91400,91400,91400,0
20240626,160400,18491506900,91400,91400,91400,91400,0
20240626,160300,18491506900,91400,91400,91400,91400,0
20240626,160200,18491506900,91400,91400,91400,91400,5089
20240626,160100,18491506900,91400,91400,91400,91400,0
20240626,160000,18491506900,91400,91400,91400,91400,0
20240626,155900,18491506900,91400,91400,91400,91400,0
20240626,155800,18491506900,91400,91400,91400,91400,0
20240626,155700,18491506900,91400,91400,91400,91400,0
20240626,155600,18491506900,91400,91400,91400,91400,0
20240626,155500,18491506900,91400,91400,91400,91400,0
20240626,155400,18491506900,91400,91400,91400,91400,0
20240626,155300,18491506900,91400,91400,91400,91400,0
20240626,155200,18491506900,91400,91400,91400,91400,0
20240626,155100,18491506900,91400,91400,91400,91400,0
20240626,155000,18491506900,91400,91400,91400,91400,0
20240626,154900,18491506900,91400,91400,91400,91400,0
20240626,154800,18491506900,91400,91400,91400,91400,0
20240626,154700,18491506900,91400,91400,91400,91400,0
20240626,154600,18491506900,91400,91400,91400,91400,0
20240626,154500,18491506900,91400,91400,91400,91400,0
20240626,154400,18491506900,91400,91400,91400,91400,0
20240626,154300,18491506900,91400,91400,91400,91400,0
20240626,154200,18491506900,91400,91400,91400,91400,0
20240626,154100,18491506900,91400,91400,91400,91400,0
20240626,154000,18491506900,91400,91400,91400,91400,0
20240626,153900,18491506900,91400,91400,91400,91400,0
20240626,153800,18491506900,91400,91400,91400,91400,0
20240626,153700,18491506900,91400,91400,91400,91400,0
20240626,153600,18491506900,91400,91400,91400,91400,0
20240626,153500,18491506900,91400,91400,91400,91400,0
20240626,153400,18491506900,91400,91400,91400,91400,0
20240626,153300,18491506900,91400,91400,91400,91400,0
20240626,153200,18491506900,91400,91400,91400,91400,5089
20240626,153100,18491506900,91400,91400,91400,91400,0
20240626,153000,18491506900,91400,91400,91400,91400,5089
20240626,152900,18026372300,91500,91500,91500,91500,0
20240626,152800,18026372300,91500,91500,91500,91500,0
20240626,152700,18026372300,91500,91500,91500,91500,0
20240626,152600,18026372300,91500,91500,91500,91500,0
20240626,152500,18026372300,91500,91500,91500,91500,0
20240626,152400,18026372300,91500,91500,91500,91500,0
20240626,152300,18026372300,91500,91500,91500,91500,0
20240626,152200,18026372300,91500,91500,91500,91500,0
20240626,152100,18026372300,91500,91500,91500,91500,0
20240626,152000,18026372300,91500,91500,91500,91500,0
20240626,151900,18026372300,91500,91400,91600,91400,891
20240626,151800,17944842100,91500,91500,91500,91400,166
20240626,151700,17929667100,91500,91400,91600,91400,992
20240626,151600,17838898800,91400,91500,91500,91400,366
20240626,151500,17805423500,91500,91400,91500,91400,805
20240626,151400,17731823200,91500,91500,91500,91400,908
20240626,151300,17648762600,91500,91400,91500,91400,456
20240626,151200,17607065200,91400,91400,91500,91400,599
20240626,151100,17552295500,91400,91400,91500,91400,1471
20240626,151000,17417832700,91500,91400,91500,91400,235
20240626,150900,17396350700,91500,91500,91500,91400,271
20240626,150800,17371576200,91500,91400,91500,91400,322
20240626,150700,17342143100,91400,91500,91500,91400,76
20240626,150600,17335195600,91500,91400,91500,91400,123
20240626,150500,17323948800,91500,91500,91500,91500,98
20240626,150400,17314981800,91400,91500,91500,91400,182
20240626,150300,17298338400,91500,91500,91500,91400,235
20240626,150200,17276844200,91500,91500,91500,91400,150
20240626,150100,17263125400,91500,91500,91500,91400,162
20240626,150000,17248308300,91500,91500,91500,91400,182
20240626,145900,17231665100,91400,91400,91500,91400,291
20240626,145800,17205052800,91500,91400,91500,91400,180
20240626,145700,17188596600,91400,91500,91500,91400,125
20240626,145600,17177164000,91500,91500,91500,91400,821
20240626,145500,17102056200,91400,91400,91500,91400,74
20240626,145400,17095291800,91400,91400,91500,91400,167
20240626,145300,17080025200,91500,91400,91500,91400,258
20240626,145200,17056430500,91400,91400,91500,91400,190
20240626,145100,17039058100,91400,91400,91500,91400,152
20240626,145000,17025164200,91500,91300,91500,91300,425
20240626,144900,16986317300,91400,91300,91500,91300,369
20240626,144800,16952597800,91300,91400,91500,91300,1281
20240626,144700,16835529300,91400,91400,91500,91400,242
20240626,144600,16813406200,91400,91400,91500,91300,451
20240626,144500,16772173500,91400,91500,91600,91400,1289
20240626,144400,16654238600,91600,91600,91600,91500,164
20240626,144300,16639230800,91500,91200,91600,91100,11297
20240626,144200,15608594500,91100,91200,91200,91100,489
20240626,144100,15564020000,91200,91100,91200,91100,2788
20240626,144000,15309998600,91200,91100,91200,91100,480
20240626,143900,15266245700,91200,91200,91200,91100,1038
20240626,143800,15171655500,91100,91100,91200,91100,837
20240626,143700,15095357700,91200,91100,91200,91100,491
20240626,143600,15050612400,91100,91200,91200,91100,657
20240626,143500,14990715000,91200,91100,91200,91100,415
20240626,143400,14952877000,91100,91100,91200,91100,1174
20240626,143300,14845898500,91200,91100,91200,91100,613
20240626,143200,14790017200,91200,91200,91200,91100,864
20240626,143100,14711289100,91100,91100,91200,91100,277
20240626,143000,14686046200,91100,91100,91200,91100,488
20240626,142900,14641579600,91100,91100,91200,91100,1003
20240626,142800,14550173600,91100,91100,91200,91100,299
20240626,142700,14522930800,91100,91300,91300,91100,5824
20240626,142600,13991819000,91200,91300,91300,91200,613
20240626,142500,13935905300,91200,91200,91300,91200,245
20240626,142400,13913545100,91200,91200,91300,91200,135
20240626,142300,13901230400,91300,91300,91300,91200,217
20240626,142200,13881433200,91300,91200,91300,91200,458
20240626,142100,13839643300,91300,91300,91300,91200,323
20240626,142000,13810168800,91200,91300,91300,91200,177
20240626,141900,13794024400,91200,91300,91300,91200,413
20240626,141800,13756336600,91200,91300,91300,91200,423
20240626,141700,13717741600,91200,91200,91300,91200,332
20240626,141600,13687453600,91200,91200,91300,91200,1500
20240626,141500,13550609000,91200,91300,91300,91200,1606
20240626,141400,13404116600,91200,91400,91400,91200,3349
20240626,141300,13098382900,91300,91300,91400,91300,216
20240626,141200,13078659700,91300,91400,91400,91300,721
20240626,141100,13012805900,91300,91300,91400,91300,723
20240626,141000,12946790600,91300,91300,91400,91300,174
20240626,140900,12930900600,91300,91300,91400,91300,338
20240626,140800,12900039600,91300,91400,91400,91300,385
20240626,140700,12864873000,91300,91400,91400,91300,239
20240626,140600,12843050400,91300,91300,91400,91300,256
20240626,140500,12819674700,91300,91300,91400,91300,375
20240626,140400,12785420400,91300,91400,91400,91300,202
20240626,140300,12766976700,91300,91300,91400,91300,909
20240626,140200,12683976500,91300,91400,91400,91300,299
20240626,140100,12656661300,91300,91400,91400,91300,309
20240626,140000,12628438400,91300,91300,91400,91300,251
20240626,135900,12605520400,91300,91300,91400,91300,495
20240626,135800,12560325800,91300,91400,91400,91300,320
20240626,135700,12531094700,91300,91300,91400,91300,401
20240626,135600,12494481800,91300,91300,91400,91300,138
20240626,135500,12481882300,91300,91300,91400,91300,354
20240626,135400,12449541400,91300,91300,91400,91300,220
20240626,135300,12429452900,91300,91300,91400,91300,376
20240626,135200,12395103900,91300,91400,91400,91300,579
20240626,135100,12342239100,91400,91300,91400,91300,495
20240626,135000,12297009900,91400,91300,91400,91300,152
20240626,134900,12283130100,91300,91300,91400,91300,164
20240626,134800,12268155500,91300,91400,91400,91300,233
20240626,134700,12246866900,91300,91300,91400,91300,243
20240626,134600,12224678500,91300,91400,91400,91300,749
20240626,134500,12156293400,91300,91400,91400,91300,175
20240626,134400,12140311600,91400,91300,91400,91300,319
20240626,134300,12111175400,91300,91300,91400,91300,482
20240626,134200,12067166500,91400,91300,91400,91300,144
20240626,134100,12054018300,91300,91300,91400,91300,368
20240626,134000,12020403300,91400,91400,91400,91300,66
20240626,133900,12014375400,91300,91300,91400,91300,309
20240626,133800,11986163300,91400,91300,91400,91300,286
20240626,133700,11960033500,91300,91400,91400,91300,122
20240626,133600,11948894100,91400,91300,91400,91300,155
20240626,133500,11934741800,91400,91300,91400,91300,122
20240626,133400,11923601900,91400,91300,91400,91300,220
20240626,133300,11903501100,91400,91300,91400,91300,520
20240626,133200,11856000900,91300,91400,91400,91300,828
20240626,133100,11780401100,91400,91400,91400,91300,232
20240626,133000,11759204200,91300,91400,91400,91300,2431
20240626,132900,11537028900,91300,91400,91400,91300,229
20240626,132800,11516119500,91300,91300,91400,91300,1628
20240626,132700,11367475000,91400,91400,91400,91300,307
20240626,132600,11339431800,91300,91300,91400,91300,239
20240626,132500,11317610000,91300,91500,91500,91300,7702
20240626,132400,10613168100,91600,91500,91600,91500,399
20240626,132300,10576646000,91500,91600,91600,91500,238
20240626,132200,10554867600,91500,91500,91500,91500,120
20240626,132100,10543887600,91500,91500,91600,91500,496
20240626,132000,10498485500,91600,91500,91600,91500,174
20240626,131900,10482563400,91600,91600,91600,91500,381
20240626,131800,10447697400,91600,91500,91600,91500,263
20240626,131700,10423632100,91500,91500,91600,91500,460
20240626,131600,10381527100,91500,91500,91600,91500,169
20240626,131500,10366060500,91600,91500,91600,91500,72
20240626,131400,10359470400,91500,91600,91600,91500,294
20240626,131300,10332550100,91500,91600,91600,91500,281
20240626,131200,10306830900,91500,91500,91600,91500,189
20240626,131100,10289529600,91600,91600,91600,91500,148
20240626,131000,10275981400,91600,91500,91600,91500,593
20240626,130900,10221678300,91500,91600,91600,91500,902
20240626,130800,10139058700,91600,91700,91700,91600,94
20240626,130700,10130446000,91600,91700,91700,91600,256
20240626,130600,10106975700,91600,91600,91700,91600,126
20240626,130500,10095427400,91600,91700,91700,91600,122
20240626,130400,10084247700,91700,91700,91700,91600,285
20240626,130300,10058117000,91600,91700,91700,91600,188
20240626,130200,10040884500,91600,91600,91700,91600,158
20240626,130100,10026410400,91600,91700,91700,91600,85
20240626,130000,10018623200,91600,91600,91700,91600,241
20240626,125900,9996533100,91600,91700,91700,91600,105
20240626,125800,9986913300,91700,91600,91700,91600,68
20240626,125700,9980683900,91700,91700,91700,91600,259
20240626,125600,9956946100,91700,91600,91700,91600,69
20240626,125500,9950623700,91600,91600,91700,91600,122
20240626,125400,9939448300,91700,91600,91700,91600,100
20240626,125300,9930286300,91700,91600,91700,91600,188
20240626,125200,9913049800,91600,91700,91700,91600,89
20240626,125100,9904893700,91700,91700,91700,91600,94
20240626,125000,9896281600,91600,91600,91700,91600,173
20240626,124900,9880419300,91600,91600,91700,91600,256
20240626,124800,9856965800,91600,91600,91700,91600,127
20240626,124700,9845331200,91600,91700,91700,91600,229
20240626,124600,9824337400,91700,91600,91700,91600,151
20240626,124500,9810500500,91700,91600,91700,91500,323
20240626,124400,9780915000,91500,91600,91600,91500,107
20240626,124300,9771120200,91500,91500,91600,91500,239
20240626,124200,9749234800,91500,91600,91600,91500,231
20240626,124100,9728079500,91500,91500,91600,91500,130
20240626,124000,9716179200,91600,91600,91600,91500,609
20240626,123900,9660399200,91500,91600,91600,91500,47
20240626,123800,9656096700,91500,91600,91600,91500,223
20240626,123700,9635681400,91600,91500,91600,91500,100
20240626,123600,9626529000,91600,91600,91600,91500,157
20240626,123500,9612150700,91600,91500,91600,91500,91
20240626,123400,9603822900,91600,91500,91600,91500,56
20240626,123300,9598696800,91500,91500,91600,91500,273
20240626,123200,9573703500,91500,91600,91600,91500,125
20240626,123100,9562261900,91500,91600,91600,91500,26
20240626,123000,9559882600,91500,91400,91600,91400,1932
20240626,122900,9383137400,91400,91500,91500,91400,152
20240626,122800,9369242700,91500,91400,91500,91400,28
20240626,122700,9366682900,91400,91500,91500,91400,174
20240626,122600,9350772000,91500,91500,91500,91400,353
20240626,122500,9318487900,91400,91400,91500,91400,78
20240626,122400,9311357100,91400,91500,91500,91400,52
20240626,122300,9306603700,91400,91500,91500,91400,289
20240626,122200,9280176400,91500,91600,91600,91400,3316
20240626,122100,8976792700,91500,91600,91600,91500,79
20240626,122000,8969563700,91600,91500,91600,91500,87
20240626,121900,8961598500,91600,91600,91600,91500,241
20240626,121800,8939532200,91600,91600,91600,91500,1517
20240626,121700,8800725200,91600,91500,91600,91500,46
20240626,121600,8796515500,91500,91600,91600,91500,230
20240626,121500,8775457600,91500,91600,91600,91500,98
20240626,121400,8766487700,91500,91600,91600,91500,49
20240626,121300,8762002500,91600,91600,91600,91500,298
20240626,121200,8734716700,91500,91500,91600,91500,84
20240626,121100,8727028600,91500,91600,91600,91500,118
20240626,121000,8716230300,91500,91500,91600,91500,94
20240626,120900,8707626600,91500,91500,91600,91500,183
20240626,120800,8690869300,91600,91500,91600,91500,206
20240626,120700,8672007500,91500,91400,91600,91300,2585
20240626,120600,8435663200,91300,91300,91400,91300,373
20240626,120500,8401577400,91400,91400,91400,91300,184
20240626,120400,8384767500,91400,91400,91400,91300,168
20240626,120300,8369425000,91400,91400,91400,91300,81
20240626,120200,8362028700,91400,91300,91400,91300,176
20240626,120100,8345947900,91400,91300,91400,91300,1108
20240626,120000,8244682800,91300,91400,91400,91300,322
20240626,115900,8215282800,91300,91300,91400,91300,340
20240626,115800,8184219700,91400,91300,91400,91300,47
20240626,115700,8179926700,91400,91300,91400,91300,296
20240626,115600,8152898400,91300,91300,91400,91300,267
20240626,115500,8128502300,91400,91300,91400,91300,228
20240626,115400,8107669400,91400,91300,91400,91300,116
20240626,115300,8097075100,91400,91400,91400,91300,182
20240626,115200,8080451700,91300,91400,91400,91300,272
20240626,115100,8055600200,91300,91400,91400,91300,199
20240626,115000,8037417900,91400,91400,91400,91300,69
20240626,114900,8031116300,91300,91400,91400,91300,254
20240626,114800,8007911500,91300,91300,91400,91300,309
20240626,114700,7979690900,91300,91400,91400,91300,164
20240626,114600,7964715600,91300,91300,91400,91300,115
20240626,114500,7954215300,91400,91400,91400,91300,242
20240626,114400,7932102800,91300,91300,91400,91300,64
20240626,114300,7926259000,91400,91400,91400,91300,119
20240626,114200,7915391900,91300,91300,91400,91300,235
20240626,114100,7893923700,91400,91300,91400,91300,2527
20240626,114000,7663204700,91400,91300,91400,91300,390
20240626,113900,7627566100,91400,91300,91400,91300,413
20240626,113800,7589827300,91300,91400,91400,91300,100
20240626,113700,7580691300,91300,91400,91400,91300,187
20240626,113600,7563607600,91400,91400,91400,91300,191
20240626,113500,7546151200,91300,91400,91400,91300,272
20240626,113400,7521299100,91400,91400,91400,91300,1083
20240626,113300,7422321500,91400,91300,91400,91300,136
20240626,113200,7409895400,91300,91300,91400,91300,275
20240626,113100,7384770200,91400,91300,91400,91300,265
20240626,113000,7360570600,91300,91400,91400,91300,184
20240626,112900,7343757000,91400,91400,91400,91300,907
20240626,112800,7260868600,91300,91300,91400,91300,480
20240626,112700,7217027600,91300,91400,91400,91300,126
20240626,112600,7205521300,91300,91400,91400,91300,226
20240626,112500,7184881400,91400,91300,91400,91300,606
20240626,112400,7129506300,91300,91300,91400,91300,301
20240626,112300,7102012600,91400,91300,91400,91300,133
20240626,112200,7089868800,91400,91400,91400,91300,424
20240626,112100,7051141600,91300,91300,91400,91300,159
20240626,112000,7036624200,91300,91400,91400,91300,465
20240626,111900,6994165400,91400,91300,91400,91300,144
20240626,111800,6981015500,91300,91400,91400,91300,428
20240626,111700,6941925400,91300,91300,91400,91300,440
20240626,111600,6901722500,91400,91300,91400,91300,306
20240626,111500,6873783600,91300,91300,91400,91300,1267
20240626,111400,6758093100,91300,91300,91400,91300,183
20240626,111300,6741382000,91400,91300,91400,91300,198
20240626,111200,6723298900,91300,91400,91400,91300,104
20240626,111100,6713801700,91400,91400,91400,91300,240
20240626,111000,6691872000,91300,91400,91400,91300,116
20240626,110900,6681279700,91300,91400,91400,91300,117
20240626,110800,6670593200,91300,91400,91400,91300,4040
20240626,110700,6301425000,91400,91500,91600,91400,4936
20240626,110600,5849802900,91500,91600,91600,91500,670
20240626,110500,5788496500,91500,91600,91600,91500,239
20240626,110400,5766612900,91500,91600,91600,91500,204
20240626,110300,5747934100,91500,91500,91600,91500,86
20240626,110200,5740063200,91600,91500,91600,91500,124
20240626,110100,5728716400,91600,91600,91600,91500,429
20240626,110000,5689428200,91600,91600,91600,91500,86
20240626,105900,5681558100,91600,91500,91600,91500,107
20240626,105800,5671765200,91500,91600,91600,91500,828
20240626,105700,5595930600,91500,91500,91600,91500,443
20240626,105600,5555367000,91600,91600,91600,91500,395
20240626,105500,5519194900,91500,91800,91800,91500,1038
20240626,105400,5424095400,91700,91700,91700,91600,406
20240626,105300,5386873600,91700,91700,91700,91600,429
20240626,105200,5347547000,91700,91700,91700,91600,105
20240626,105100,5337925800,91700,91600,91700,91600,290
20240626,105000,5311346000,91600,91600,91800,91600,273
20240626,104900,5286306300,91700,91700,91700,91600,126
20240626,104800,5274760800,91700,91700,91700,91600,209
20240626,104700,5255602400,91600,91600,91700,91600,188
20240626,104600,5238380300,91700,91700,91700,91600,92
20240626,104500,5229951000,91700,91700,91700,91600,227
20240626,104400,5209155000,91600,91700,91700,91600,347
20240626,104300,5177353100,91700,91700,91700,91600,152
20240626,104200,5163421200,91600,91600,91700,91600,142
20240626,104100,5150411600,91700,91700,91700,91600,174
20240626,104000,5134459400,91600,91700,91700,91600,174
20240626,103900,5118519000,91600,91600,91700,91600,57
20240626,103800,5113297200,91700,91800,91800,91600,74
20240626,103700,5106511900,91700,91600,91800,91600,521
20240626,103600,5058741400,91600,91700,91700,91600,105
20240626,103500,5049119100,91600,91700,91800,91600,323
20240626,103400,5019501800,91700,91700,91700,91500,237
20240626,103300,4997788000,91600,91600,91700,91600,190
20240626,103200,4980382700,91700,91500,91700,91500,144
20240626,103100,4967195700,91600,91600,91600,91500,266
20240626,103000,4942845700,91600,91600,91600,91500,741
20240626,102900,4874995800,91600,91600,91600,91500,417
20240626,102800,4836834300,91600,91500,91600,91500,102
20240626,102700,4827498700,91600,91500,91600,91400,1267
20240626,102600,4711555900,91400,91400,91500,91400,213
20240626,102500,4692086400,91400,91500,91500,91400,813
20240626,102400,4617702700,91400,91400,91500,91400,332
20240626,102300,4587341300,91400,91500,91500,91400,86
20240626,102200,4579478600,91500,91500,91500,91400,275
20240626,102100,4554342500,91500,91400,91500,91400,816
20240626,102000,4479756900,91400,91300,91500,91300,1660
20240626,101900,4328037600,91400,91400,91400,91300,200
20240626,101800,4309763100,91300,91300,91400,91300,1789
20240626,101700,4146258200,91400,91500,91500,91300,1111
20240626,101600,4044706300,91500,91400,91500,91400,75
20240626,101500,4037849800,91400,91500,91500,91400,185
20240626,101400,4020935500,91500,91400,91500,91400,209
20240626,101300,4001826000,91500,91400,91500,91400,128
20240626,101200,3990116500,91400,91500,91500,91400,104
20240626,101100,3980610200,91500,91500,91500,91300,634
20240626,101000,3922661500,91400,91500,91500,91400,300
20240626,100900,3895225000,91400,91500,91500,91400,322
20240626,100800,3865792900,91400,91400,91500,91400,265
20240626,100700,3841570400,91500,91500,91500,91400,1232
20240626,100600,3728951200,91400,91500,91600,91400,3164
20240626,100500,3439448500,91500,91600,91600,91500,108
20240626,100400,3429565000,91600,91600,91600,91500,73
20240626,100300,3422884000,91600,91600,91600,91500,230
20240626,100200,3401820100,91600,91600,91600,91500,68
20240626,100100,3395595200,91500,91600,91600,91500,218
20240626,100000,3375636000,91500,91600,91600,91500,550
20240626,095900,3325264700,91600,91500,91600,91500,105
20240626,095800,3315648300,91500,91600,91600,91500,106
20240626,095700,3305943200,91600,91700,91800,91500,893
20240626,095600,3224102300,91800,91800,91800,91700,179
20240626,095500,3207675100,91800,91800,91800,91700,77
20240626,095400,3200611700,91800,91800,91800,91700,124
20240626,095300,3189237800,91800,91800,91800,91700,243
20240626,095200,3166938800,91800,91600,91800,91500,525
20240626,095100,3118804100,91600,91600,91600,91500,182
20240626,095000,3102136900,91500,91500,91600,91500,573
20240626,094900,3049690900,91500,91500,91500,91400,460
20240626,094800,3007610500,91600,91600,91600,91500,500
20240626,094700,2961856000,91600,91500,91600,91500,154
20240626,094600,2947763600,91600,91600,91600,91500,721
20240626,094500,2881778200,91500,91500,91600,91500,213
20240626,094400,2862282400,91600,91600,91600,91500,30
20240626,094300,2859535700,91500,91600,91700,91500,467
20240626,094200,2816744400,91600,91700,91700,91500,1520
20240626,094100,2677514000,91600,91700,91700,91600,160
20240626,094000,2662846800,91700,91700,91700,91600,351
20240626,093900,2630662400,91700,91500,91700,91500,514
20240626,093800,2583562800,91500,91600,91600,91500,103
20240626,093700,2574137100,91600,91600,91600,91500,451
20240626,093600,2532827800,91500,91500,91600,91500,447
20240626,093500,2491908900,91500,91600,91600,91500,201
20240626,093400,2473510300,91500,91600,91600,91500,156
20240626,093300,2459222500,91600,91600,91600,91500,199
20240626,093200,2440994200,91600,91700,91800,91600,869
20240626,093100,2361385000,91800,91800,91800,91700,391
20240626,093000,2325527800,91800,91800,91800,91700,981
20240626,092900,2235477000,91800,91700,91800,91700,757
20240626,092800,2166043400,91600,91600,91800,91600,546
20240626,092700,2115973000,91600,91800,91800,91600,396
20240626,092600,2079658200,91700,91700,91800,91700,582
20240626,092500,2026279800,91700,91800,91800,91600,158
20240626,092400,2011791200,91700,91800,91800,91600,853
20240626,092300,1933562700,91800,91700,91800,91700,629
20240626,092200,1875843700,91700,91600,91700,91500,177
20240626,092100,1859630400,91500,91500,91500,91400,222
20240626,092000,1839323000,91600,91600,91600,91400,491
20240626,091900,1794396700,91600,91700,91700,91500,387
20240626,091800,1758938100,91800,91800,92000,91700,862
20240626,091700,1679765500,91800,91500,91800,91400,731
20240626,091600,1612805500,91500,91600,91600,91400,485
20240626,091500,1568434900,91600,91500,91600,91500,811
20240626,091400,1494195700,91500,91300,91500,91200,1456
20240626,091300,1361229500,91300,91300,91300,91200,201
20240626,091200,1342890200,91200,91300,91300,91200,362
20240626,091100,1309868100,91200,91300,91300,91100,3557
20240626,091000,985675800,91300,91300,91300,91200,437
20240626,090900,945819800,91300,91300,91300,91200,927
20240626,090800,861271900,91300,91300,91300,91200,170
20240626,090700,845764500,91300,91300,91300,91200,182
20240626,090600,829151800,91300,91300,91300,91100,897
20240626,090500,747347000,91300,91300,91300,91200,265
20240626,090400,723172700,91300,91200,91300,91200,751
20240626,090300,654667300,91300,91200,91300,91100,590
20240626,090200,600859000,91200,91400,91500,91100,2958
20240626,090100,330829800,91400,91400,91600,91300,1337
20240626,090000,208643100,91400,91300,91600,91300,2283