KissMeData/105560/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,200900,54616208600,79100,79100,79100,79100,92355
20240612,200800,54616208600,79100,79100,79100,79100,0
20240612,200700,54616208600,79100,79100,79100,79100,0
20240612,200600,54616208600,79100,79100,79100,79100,0
20240612,200500,54616208600,79100,79100,79100,79100,0
20240612,200400,54616208600,79100,79100,79100,79100,0
20240612,200300,54616208600,79100,79100,79100,79100,0
20240612,200200,54616208600,79100,79100,79100,79100,0
20240612,200100,54616208600,79100,79100,79100,79100,0
20240612,200000,54616208600,79100,79100,79100,79100,0
20240612,195900,54616208600,79100,79100,79100,79100,0
20240612,195800,54616208600,79100,79100,79100,79100,0
20240612,195700,54616208600,79100,79100,79100,79100,0
20240612,195600,54616208600,79100,79100,79100,79100,0
20240612,195500,54616208600,79100,79100,79100,79100,0
20240612,195400,54616208600,79100,79100,79100,79100,0
20240612,195300,54616208600,79100,79100,79100,79100,0
20240612,195200,54616208600,79100,79100,79100,79100,0
20240612,195100,54616208600,79100,79100,79100,79100,0
20240612,195000,54616208600,79100,79100,79100,79100,0
20240612,194900,54616208600,79100,79100,79100,79100,0
20240612,194800,54616208600,79100,79100,79100,79100,0
20240612,194700,54616208600,79100,79100,79100,79100,0
20240612,194600,54616208600,79100,79100,79100,79100,0
20240612,194500,54616208600,79100,79100,79100,79100,0
20240612,194400,54616208600,79100,79100,79100,79100,0
20240612,194300,54616208600,79100,79100,79100,79100,0
20240612,194200,54616208600,79100,79100,79100,79100,0
20240612,194100,54616208600,79100,79100,79100,79100,0
20240612,194000,54616208600,79100,79100,79100,79100,0
20240612,193900,54616208600,79100,79100,79100,79100,92355
20240612,193800,54616208600,79100,79100,79100,79100,0
20240612,193700,54616208600,79100,79100,79100,79100,0
20240612,193600,54616208600,79100,79100,79100,79100,0
20240612,193500,54616208600,79100,79100,79100,79100,0
20240612,193400,54616208600,79100,79100,79100,79100,0
20240612,193300,54616208600,79100,79100,79100,79100,0
20240612,193200,54616208600,79100,79100,79100,79100,0
20240612,193100,54616208600,79100,79100,79100,79100,0
20240612,193000,54616208600,79100,79100,79100,79100,0
20240612,192900,54616208600,79100,79100,79100,79100,0
20240612,192800,54616208600,79100,79100,79100,79100,0
20240612,192700,54616208600,79100,79100,79100,79100,0
20240612,192600,54616208600,79100,79100,79100,79100,0
20240612,192500,54616208600,79100,79100,79100,79100,0
20240612,192400,54616208600,79100,79100,79100,79100,0
20240612,192300,54616208600,79100,79100,79100,79100,0
20240612,192200,54616208600,79100,79100,79100,79100,0
20240612,192100,54616208600,79100,79100,79100,79100,0
20240612,192000,54616208600,79100,79100,79100,79100,0
20240612,191900,54616208600,79100,79100,79100,79100,0
20240612,191800,54616208600,79100,79100,79100,79100,0
20240612,191700,54616208600,79100,79100,79100,79100,0
20240612,191600,54616208600,79100,79100,79100,79100,0
20240612,191500,54616208600,79100,79100,79100,79100,0
20240612,191400,54616208600,79100,79100,79100,79100,0
20240612,191300,54616208600,79100,79100,79100,79100,0
20240612,191200,54616208600,79100,79100,79100,79100,0
20240612,191100,54616208600,79100,79100,79100,79100,0
20240612,191000,54616208600,79100,79100,79100,79100,0
20240612,190900,54616208600,79100,79100,79100,79100,92355
20240612,190800,54616208600,79100,79100,79100,79100,0
20240612,190700,54616208600,79100,79100,79100,79100,0
20240612,190600,54616208600,79100,79100,79100,79100,0
20240612,190500,54616208600,79100,79100,79100,79100,0
20240612,190400,54616208600,79100,79100,79100,79100,0
20240612,190300,54616208600,79100,79100,79100,79100,0
20240612,190200,54616208600,79100,79100,79100,79100,0
20240612,190100,54616208600,79100,79100,79100,79100,0
20240612,190000,54616208600,79100,79100,79100,79100,0
20240612,185900,54616208600,79100,79100,79100,79100,0
20240612,185800,54616208600,79100,79100,79100,79100,0
20240612,185700,54616208600,79100,79100,79100,79100,0
20240612,185600,54616208600,79100,79100,79100,79100,0
20240612,185500,54616208600,79100,79100,79100,79100,0
20240612,185400,54616208600,79100,79100,79100,79100,0
20240612,185300,54616208600,79100,79100,79100,79100,0
20240612,185200,54616208600,79100,79100,79100,79100,0
20240612,185100,54616208600,79100,79100,79100,79100,0
20240612,185000,54616208600,79100,79100,79100,79100,0
20240612,184900,54616208600,79100,79100,79100,79100,0
20240612,184800,54616208600,79100,79100,79100,79100,0
20240612,184700,54616208600,79100,79100,79100,79100,0
20240612,184600,54616208600,79100,79100,79100,79100,0
20240612,184500,54616208600,79100,79100,79100,79100,0
20240612,184400,54616208600,79100,79100,79100,79100,0
20240612,184300,54616208600,79100,79100,79100,79100,0
20240612,184200,54616208600,79100,79100,79100,79100,0
20240612,184100,54616208600,79100,79100,79100,79100,0
20240612,184000,54616208600,79100,79100,79100,79100,0
20240612,183900,54616208600,79100,79100,79100,79100,92355
20240612,183800,54616208600,79100,79100,79100,79100,0
20240612,183700,54616208600,79100,79100,79100,79100,0
20240612,183600,54616208600,79100,79100,79100,79100,0
20240612,183500,54616208600,79100,79100,79100,79100,0
20240612,183400,54616208600,79100,79100,79100,79100,0
20240612,183300,54616208600,79100,79100,79100,79100,0
20240612,183200,54616208600,79100,79100,79100,79100,0
20240612,183100,54616208600,79100,79100,79100,79100,0
20240612,183000,54616208600,79100,79100,79100,79100,0
20240612,182900,54616208600,79100,79100,79100,79100,0
20240612,182800,54616208600,79100,79100,79100,79100,0
20240612,182700,54616208600,79100,79100,79100,79100,0
20240612,182600,54616208600,79100,79100,79100,79100,0
20240612,182500,54616208600,79100,79100,79100,79100,0
20240612,182400,54616208600,79100,79100,79100,79100,0
20240612,182300,54616208600,79100,79100,79100,79100,0
20240612,182200,54616208600,79100,79100,79100,79100,0
20240612,182100,54616208600,79100,79100,79100,79100,0
20240612,182000,54616208600,79100,79100,79100,79100,0
20240612,181900,54616208600,79100,79100,79100,79100,0
20240612,181800,54616208600,79100,79100,79100,79100,0
20240612,181700,54616208600,79100,79100,79100,79100,0
20240612,181600,54616208600,79100,79100,79100,79100,0
20240612,181500,54616208600,79100,79100,79100,79100,0
20240612,181400,54616208600,79100,79100,79100,79100,0
20240612,181300,54616208600,79100,79100,79100,79100,0
20240612,181200,54616208600,79100,79100,79100,79100,0
20240612,181100,54616208600,79100,79100,79100,79100,0
20240612,181000,54616208600,79100,79100,79100,79100,0
20240612,180900,54616208600,79100,79100,79100,79100,92355
20240612,180800,54616208600,79100,79100,79100,79100,0
20240612,180700,54616208600,79100,79100,79100,79100,0
20240612,180600,54616208600,79100,79100,79100,79100,0
20240612,180500,54616208600,79100,79100,79100,79100,0
20240612,180400,54616208600,79100,79100,79100,79100,0
20240612,180300,54616208600,79100,79100,79100,79100,0
20240612,180200,54616208600,79100,79100,79100,79100,0
20240612,180100,54616208600,79100,79100,79100,79100,0
20240612,180000,54616208600,79100,79100,79100,79100,0
20240612,175900,54616208600,79100,79100,79100,79100,0
20240612,175800,54616208600,79100,79100,79100,79100,0
20240612,175700,54616208600,79100,79100,79100,79100,0
20240612,175600,54616208600,79100,79100,79100,79100,0
20240612,175500,54616208600,79100,79100,79100,79100,0
20240612,175400,54616208600,79100,79100,79100,79100,0
20240612,175300,54616208600,79100,79100,79100,79100,0
20240612,175200,54616208600,79100,79100,79100,79100,0
20240612,175100,54616208600,79100,79100,79100,79100,0
20240612,175000,54616208600,79100,79100,79100,79100,0
20240612,174900,54616208600,79100,79100,79100,79100,0
20240612,174800,54616208600,79100,79100,79100,79100,0
20240612,174700,54616208600,79100,79100,79100,79100,0
20240612,174600,54616208600,79100,79100,79100,79100,0
20240612,174500,54616208600,79100,79100,79100,79100,0
20240612,174400,54616208600,79100,79100,79100,79100,0
20240612,174300,54616208600,79100,79100,79100,79100,0
20240612,174200,54616208600,79100,79100,79100,79100,0
20240612,174100,54616208600,79100,79100,79100,79100,0
20240612,174000,54616208600,79100,79100,79100,79100,0
20240612,173900,54616208600,79100,79100,79100,79100,92355
20240612,173800,54616208600,79100,79100,79100,79100,0
20240612,173700,54616208600,79100,79100,79100,79100,0
20240612,173600,54616208600,79100,79100,79100,79100,0
20240612,173500,54616208600,79100,79100,79100,79100,0
20240612,173400,54616208600,79100,79100,79100,79100,0
20240612,173300,54616208600,79100,79100,79100,79100,0
20240612,173200,54616208600,79100,79100,79100,79100,0
20240612,173100,54616208600,79100,79100,79100,79100,0
20240612,173000,54616208600,79100,79100,79100,79100,0
20240612,172900,54616208600,79100,79100,79100,79100,0
20240612,172800,54616208600,79100,79100,79100,79100,0
20240612,172700,54616208600,79100,79100,79100,79100,0
20240612,172600,54616208600,79100,79100,79100,79100,0
20240612,172500,54616208600,79100,79100,79100,79100,0
20240612,172400,54616208600,79100,79100,79100,79100,0
20240612,172300,54616208600,79100,79100,79100,79100,0
20240612,172200,54616208600,79100,79100,79100,79100,0
20240612,172100,54616208600,79100,79100,79100,79100,0
20240612,172000,54616208600,79100,79100,79100,79100,0
20240612,171900,54616208600,79100,79100,79100,79100,0
20240612,171800,54616208600,79100,79100,79100,79100,0
20240612,171700,54616208600,79100,79100,79100,79100,0
20240612,171600,54616208600,79100,79100,79100,79100,0
20240612,171500,54616208600,79100,79100,79100,79100,0
20240612,171400,54616208600,79100,79100,79100,79100,0
20240612,171300,54616208600,79100,79100,79100,79100,0
20240612,171200,54616208600,79100,79100,79100,79100,0
20240612,171100,54616208600,79100,79100,79100,79100,0
20240612,171000,54616208600,79100,79100,79100,79100,0
20240612,170900,54616208600,79100,79100,79100,79100,92355
20240612,170800,54616208600,79100,79100,79100,79100,0
20240612,170700,54616208600,79100,79100,79100,79100,0
20240612,170600,54616208600,79100,79100,79100,79100,0
20240612,170500,54616208600,79100,79100,79100,79100,0
20240612,170400,54616208600,79100,79100,79100,79100,0
20240612,170300,54616208600,79100,79100,79100,79100,0
20240612,170200,54616208600,79100,79100,79100,79100,0
20240612,170100,54616208600,79100,79100,79100,79100,0
20240612,170000,54616208600,79100,79100,79100,79100,0
20240612,165900,54616208600,79100,79100,79100,79100,0
20240612,165800,54616208600,79100,79100,79100,79100,0
20240612,165700,54616208600,79100,79100,79100,79100,0
20240612,165600,54616208600,79100,79100,79100,79100,0
20240612,165500,54616208600,79100,79100,79100,79100,0
20240612,165400,54616208600,79100,79100,79100,79100,0
20240612,165300,54616208600,79100,79100,79100,79100,0
20240612,165200,54616208600,79100,79100,79100,79100,0
20240612,165100,54616208600,79100,79100,79100,79100,0
20240612,165000,54616208600,79100,79100,79100,79100,0
20240612,164900,54616208600,79100,79100,79100,79100,0
20240612,164800,54616208600,79100,79100,79100,79100,0
20240612,164700,54616208600,79100,79100,79100,79100,0
20240612,164600,54616208600,79100,79100,79100,79100,0
20240612,164500,54616208600,79100,79100,79100,79100,0
20240612,164400,54616208600,79100,79100,79100,79100,0
20240612,164300,54616208600,79100,79100,79100,79100,0
20240612,164200,54616208600,79100,79100,79100,79100,0
20240612,164100,54616208600,79100,79100,79100,79100,0
20240612,164000,54616208600,79100,79100,79100,79100,0
20240612,163900,54616208600,79100,79100,79100,79100,92355
20240612,163800,54616208600,79100,79100,79100,79100,0
20240612,163700,54616208600,79100,79100,79100,79100,0
20240612,163600,54616208600,79100,79100,79100,79100,0
20240612,163500,54616208600,79100,79100,79100,79100,0
20240612,163400,54616208600,79100,79100,79100,79100,0
20240612,163300,54616208600,79100,79100,79100,79100,0
20240612,163200,54616208600,79100,79100,79100,79100,0
20240612,163100,54616208600,79100,79100,79100,79100,0
20240612,163000,54616208600,79100,79100,79100,79100,0
20240612,162900,54616208600,79100,79100,79100,79100,0
20240612,162800,54616208600,79100,79100,79100,79100,0
20240612,162700,54616208600,79100,79100,79100,79100,0
20240612,162600,54616208600,79100,79100,79100,79100,0
20240612,162500,54616208600,79100,79100,79100,79100,0
20240612,162400,54616208600,79100,79100,79100,79100,0
20240612,162300,54616208600,79100,79100,79100,79100,0
20240612,162200,54616208600,79100,79100,79100,79100,0
20240612,162100,54616208600,79100,79100,79100,79100,0
20240612,162000,54616208600,79100,79100,79100,79100,0
20240612,161900,54616208600,79100,79100,79100,79100,0
20240612,161800,54616208600,79100,79100,79100,79100,0
20240612,161700,54616208600,79100,79100,79100,79100,0
20240612,161600,54616208600,79100,79100,79100,79100,0
20240612,161500,54616208600,79100,79100,79100,79100,0
20240612,161400,54616208600,79100,79100,79100,79100,0
20240612,161300,54616208600,79100,79100,79100,79100,0
20240612,161200,54616208600,79100,79100,79100,79100,0
20240612,161100,54616208600,79100,79100,79100,79100,0
20240612,161000,54616208600,79100,79100,79100,79100,0
20240612,160900,54616208600,79100,79100,79100,79100,92355
20240612,160800,54616208600,79100,79100,79100,79100,0
20240612,160700,54616208600,79100,79100,79100,79100,0
20240612,160600,54616208600,79100,79100,79100,79100,0
20240612,160500,54616208600,79100,79100,79100,79100,0
20240612,160400,54616208600,79100,79100,79100,79100,0
20240612,160300,54616208600,79100,79100,79100,79100,0
20240612,160200,54616208600,79100,79100,79100,79100,0
20240612,160100,54616208600,79100,79100,79100,79100,0
20240612,160000,54616208600,79100,79100,79100,79100,0
20240612,155900,54616208600,79100,79100,79100,79100,0
20240612,155800,54616208600,79100,79100,79100,79100,0
20240612,155700,54616208600,79100,79100,79100,79100,0
20240612,155600,54616208600,79100,79100,79100,79100,0
20240612,155500,54616208600,79100,79100,79100,79100,0
20240612,155400,54616208600,79100,79100,79100,79100,0
20240612,155300,54616208600,79100,79100,79100,79100,0
20240612,155200,54616208600,79100,79100,79100,79100,0
20240612,155100,54616208600,79100,79100,79100,79100,0
20240612,155000,54616208600,79100,79100,79100,79100,0
20240612,154900,54616208600,79100,79100,79100,79100,0
20240612,154800,54616208600,79100,79100,79100,79100,0
20240612,154700,54616208600,79100,79100,79100,79100,0
20240612,154600,54616208600,79100,79100,79100,79100,0
20240612,154500,54616208600,79100,79100,79100,79100,0
20240612,154400,54616208600,79100,79100,79100,79100,0
20240612,154300,54616208600,79100,79100,79100,79100,0
20240612,154200,54616208600,79100,79100,79100,79100,0
20240612,154100,54616208600,79100,79100,79100,79100,0
20240612,154000,54616208600,79100,79100,79100,79100,0
20240612,153900,54616208600,79100,79100,79100,79100,92355
20240612,153800,54616208600,79100,79100,79100,79100,0
20240612,153700,54616208600,79100,79100,79100,79100,0
20240612,153600,54616208600,79100,79100,79100,79100,0
20240612,153500,54616208600,79100,79100,79100,79100,0
20240612,153400,54616208600,79100,79100,79100,79100,0
20240612,153300,54616208600,79100,79100,79100,79100,0
20240612,153200,54616208600,79100,79100,79100,79100,0
20240612,153100,54616208600,79100,79100,79100,79100,0
20240612,153000,54616208600,79100,79100,79100,79100,92355
20240612,152900,47310928100,79300,79300,79300,79300,0
20240612,152800,47310928100,79300,79300,79300,79300,0
20240612,152700,47310928100,79300,79300,79300,79300,0
20240612,152600,47310928100,79300,79300,79300,79300,0
20240612,152500,47310928100,79300,79300,79300,79300,0
20240612,152400,47310928100,79300,79300,79300,79300,0
20240612,152300,47310928100,79300,79300,79300,79300,0
20240612,152200,47310928100,79300,79300,79300,79300,0
20240612,152100,47310928100,79300,79300,79300,79300,0
20240612,152000,47310928100,79300,79300,79300,79300,0
20240612,151900,47310928100,79300,79200,79300,78900,5108
20240612,151800,46906957900,79100,79300,79300,79100,1590
20240612,151700,46781064600,79200,79300,79400,79200,6924
20240612,151600,46231925700,79300,79300,79400,79300,2542
20240612,151500,46030138300,79400,79400,79400,79300,4344
20240612,151400,45685276400,79300,79400,79400,79300,2643
20240612,151300,45475513100,79400,79400,79400,79300,1917
20240612,151200,45323381200,79300,79300,79400,79300,2287
20240612,151100,45141862300,79300,79400,79400,79300,2272
20240612,151000,44961584500,79400,79300,79400,79300,2430
20240612,150900,44768777500,79400,79400,79400,79300,1371
20240612,150800,44659953800,79400,79300,79400,79200,2622
20240612,150700,44451968400,79300,79200,79300,79200,4743
20240612,150600,44075947600,79300,79300,79300,79200,2724
20240612,150500,43859941400,79200,79200,79300,79100,4416
20240612,150400,43510127700,79200,79200,79200,79100,1433
20240612,150300,43396669900,79200,79100,79200,79100,454
20240612,150200,43360725600,79200,79100,79200,79000,6966
20240612,150100,42809629900,79100,79100,79200,79000,496
20240612,150000,42770409300,79100,79100,79200,79000,1228
20240612,145900,42673277600,79200,79200,79200,79000,2195
20240612,145800,42499650300,79200,79200,79200,79100,777
20240612,145700,42438174400,79200,79200,79200,79100,943
20240612,145600,42363561000,79100,79100,79200,79100,659
20240612,145500,42311417200,79100,79100,79200,79100,806
20240612,145400,42247646700,79100,78900,79200,78900,4843
20240612,145300,41864911800,78900,79200,79200,78900,7645
20240612,145200,41260501500,79200,79100,79200,79100,834
20240612,145100,41194471500,79100,79100,79200,79000,3468
20240612,145000,40920141600,79000,79000,79100,79000,860
20240612,144900,40852182600,79100,79000,79100,79000,1010
20240612,144800,40772308900,79100,79000,79200,79000,2062
20240612,144700,40609240500,79000,79000,79100,78900,5743
20240612,144600,40155512500,79000,79100,79200,79000,4370
20240612,144500,39809843200,79100,79200,79200,79100,766
20240612,144400,39749238900,79200,79100,79200,79100,376
20240612,144300,39719477600,79200,79000,79200,79000,625
20240612,144200,39670026900,79100,79000,79200,79000,2652
20240612,144100,39460197900,79100,79100,79200,79000,3228
20240612,144000,39204842400,79000,79000,79100,79000,3133
20240612,143900,38957267400,78900,79000,79100,78900,1907
20240612,143800,38806636900,79000,79000,79100,79000,886
20240612,143700,38736617300,79000,79000,79100,79000,637
20240612,143600,38686277600,79000,79100,79100,79000,451
20240612,143500,38650631500,79100,79100,79200,79000,3074
20240612,143400,38407466600,79100,79100,79200,79100,1132
20240612,143300,38317861800,79100,79100,79200,79100,371
20240612,143200,38288496700,79100,79200,79200,79100,318
20240612,143100,38263331500,79100,79000,79200,79000,2573
20240612,143000,38059803000,79000,79000,79100,79000,346
20240612,142900,38032456200,79000,79000,79100,78900,2130
20240612,142800,37864188700,79000,78900,79000,78900,1153
20240612,142700,37773128800,79000,79000,79000,78900,658
20240612,142600,37721194500,78900,78900,79000,78900,1429
20240612,142500,37608315300,78900,79000,79100,78900,3252
20240612,142400,37351378700,79100,79000,79100,79000,208
20240612,142300,37334933000,79000,79100,79100,79000,876
20240612,142200,37265659200,79100,79200,79200,79000,2561
20240612,142100,37063090800,79200,79100,79200,79100,522
20240612,142000,37021786800,79100,79100,79200,79100,1469
20240612,141900,36905570500,79100,79100,79200,79000,2164
20240612,141800,36734380000,79100,79200,79200,79100,1018
20240612,141700,36653831700,79200,79100,79200,79100,344
20240612,141600,36626609000,79100,79200,79200,79100,628
20240612,141500,36576878800,79200,79100,79200,79000,3856
20240612,141400,36271836300,79100,79100,79100,79000,896
20240612,141300,36201029000,79000,79100,79100,79000,1181
20240612,141200,36107716100,79000,79000,79100,79000,294
20240612,141100,36084478300,79000,79000,79100,79000,121
20240612,141000,36074909800,79100,79000,79100,78900,1787
20240612,140900,35933726300,78900,78900,79000,78800,1857
20240612,140800,35787193200,79000,79000,79100,78900,2491
20240612,140700,35590426500,79000,79100,79100,78900,3118
20240612,140600,35344123500,79000,79000,79100,79000,3493
20240612,140500,35068121000,79000,79100,79100,79000,1249
20240612,140400,34969422100,79000,79000,79100,79000,546
20240612,140300,34926260900,79100,79100,79100,79000,682
20240612,140200,34872363400,79000,79000,79100,79000,1168
20240612,140100,34780068700,79100,79200,79200,79000,883
20240612,140000,34710242800,79100,79200,79200,79100,476
20240612,135900,34672577200,79200,79100,79200,79100,1225
20240612,135800,34575613100,79200,79200,79200,79000,664
20240612,135700,34523076300,79200,79100,79200,79100,2067
20240612,135600,34359541500,79100,79200,79200,79100,289
20240612,135500,34336670700,79100,79100,79200,79100,237
20240612,135400,34317911900,79200,79200,79200,79000,2610
20240612,135300,34111473900,79100,79200,79200,79000,3397
20240612,135200,33842715000,79100,79100,79100,79000,3638
20240612,135100,33554979100,79100,79000,79100,79000,2844
20240612,135000,33330036700,79000,79000,79100,79000,770
20240612,134900,33269156000,79100,79000,79100,79000,541
20240612,134800,33226405000,79000,79100,79100,79000,368
20240612,134700,33197318200,79000,79000,79100,79000,441
20240612,134600,33162463600,79000,79100,79100,79000,1080
20240612,134500,33077064300,79000,79100,79100,79000,207
20240612,134400,33060700700,79100,79100,79100,79000,414
20240612,134300,33027974800,79000,79100,79100,79000,634
20240612,134200,32977834100,79100,79000,79100,79000,334
20240612,134100,32951432300,79100,79000,79100,79000,217
20240612,134000,32934278000,79100,79000,79100,78900,2000
20240612,133900,32776273100,78900,79000,79100,78900,1344
20240612,133800,32670137800,79000,79100,79100,79000,1224
20240612,133700,32573377800,79000,79100,79100,79000,942
20240612,133600,32498905900,79000,78900,79100,78900,2258
20240612,133500,32320509400,79000,79000,79100,78900,1827
20240612,133400,32176221500,79000,79000,79100,79000,251
20240612,133300,32156374600,79100,79100,79100,79000,337
20240612,133200,32129743900,79100,79100,79100,79000,1058
20240612,133100,32046099500,79100,79000,79100,79000,221
20240612,133000,32028630300,79100,79100,79100,79000,419
20240612,132900,31995515600,79100,79000,79100,79000,431
20240612,132800,31961449300,79100,79000,79100,79000,480
20240612,132700,31923510100,79000,79100,79100,79000,683
20240612,132600,31869535900,79000,79000,79100,79000,1257
20240612,132500,31770209200,79000,79100,79100,79000,1335
20240612,132400,31664680100,79000,79000,79100,79000,632
20240612,132300,31614732100,79000,79100,79100,79000,419
20240612,132200,31581608100,79000,79100,79100,79000,162
20240612,132100,31568803300,79100,79100,79100,79000,478
20240612,132000,31531027500,79100,79000,79100,79000,160
20240612,131900,31518377600,79000,78900,79100,78900,5016
20240612,131800,31122062400,79000,78900,79000,78900,819
20240612,131700,31057381700,79000,78800,79000,78800,5603
20240612,131600,30615250200,78800,78800,78900,78800,203
20240612,131500,30599243000,78900,78900,78900,78800,251
20240612,131400,30579451500,78800,78800,78900,78800,635
20240612,131300,30529393000,78800,78900,78900,78800,2000
20240612,131200,30371783900,78800,78900,78900,78800,158
20240612,131100,30359324600,78900,78800,78900,78800,787
20240612,131000,30297246500,78800,78800,78900,78800,342
20240612,130900,30270284500,78800,78800,78900,78800,249
20240612,130800,30250648700,78900,78800,78900,78700,3000
20240612,130700,30014170100,78800,78700,78800,78700,703
20240612,130600,29958787700,78700,78700,78800,78700,411
20240612,130500,29926424700,78700,78700,78800,78700,196
20240612,130400,29910990000,78800,78700,78800,78700,449
20240612,130300,29875638100,78700,78700,78800,78700,354
20240612,130200,29847754800,78700,78800,78800,78700,1449
20240612,130100,29733599600,78800,78800,78900,78800,435
20240612,130000,29699313800,78800,78800,78900,78800,279
20240612,125900,29677320700,78800,78800,78900,78800,1014
20240612,125800,29597391700,78900,78800,78900,78800,484
20240612,125700,29559224200,78800,78900,78900,78800,436
20240612,125600,29524848900,78800,78900,78900,78800,739
20240612,125500,29466567000,78900,78800,78900,78800,246
20240612,125400,29447169800,78900,78900,78900,78800,397
20240612,125300,29415869000,78900,78800,78900,78800,299
20240612,125200,29392296700,78900,78800,78900,78700,437
20240612,125100,29357854300,78800,78800,78900,78700,768
20240612,125000,29297343100,78800,78700,78800,78700,777
20240612,124900,29236136400,78700,78700,78800,78600,2530
20240612,124800,29036923900,78700,78600,78700,78600,222
20240612,124700,29019459700,78600,78600,78700,78600,263
20240612,124600,28998780400,78600,78600,78700,78600,322
20240612,124500,28973464700,78600,78600,78700,78600,338
20240612,124400,28946887200,78600,78600,78700,78600,140
20240612,124300,28935875100,78600,78900,78900,78600,3733
20240612,124200,28641937200,78800,78900,78900,78800,506
20240612,124100,28602057300,78900,78800,78900,78800,662
20240612,124000,28549841300,78800,78800,78900,78800,256
20240612,123900,28529656500,78800,78900,78900,78800,387
20240612,123800,28499140000,78800,78800,78900,78800,267
20240612,123700,28478088400,78900,78900,78900,78800,332
20240612,123600,28451906600,78800,78900,78900,78800,210
20240612,123500,28435347300,78800,78800,78900,78800,121
20240612,123400,28425804700,78800,78900,79000,78800,850
20240612,123300,28358768300,79000,79000,79100,78800,1607
20240612,123200,28231839500,79000,79000,79200,79000,2842
20240612,123100,28007053600,79100,79000,79100,78900,1086
20240612,123000,27921260700,78900,78900,79000,78900,364
20240612,122900,27892533800,78900,79100,79100,78800,4004
20240612,122800,27576243600,79000,79000,79100,79000,5318
20240612,122700,27155681500,79000,78700,79100,78700,9625
20240612,122600,26395969000,78700,78700,78800,78700,605
20240612,122500,26348314300,78800,78800,78800,78700,675
20240612,122400,26295154400,78800,78700,78800,78700,242
20240612,122300,26276095900,78700,78700,78800,78700,361
20240612,122200,26247666800,78800,78800,78800,78700,152
20240612,122100,26235697500,78800,78800,78800,78700,519
20240612,122000,26194845100,78700,78900,78900,78700,5253
20240612,121900,25780823500,78800,78800,78900,78700,2929
20240612,121800,25550012900,78700,78700,78800,78600,1268
20240612,121700,25450175500,78600,78700,78700,78600,305
20240612,121600,25426181500,78600,78600,78700,78600,799
20240612,121500,25363320600,78600,78600,78700,78600,764
20240612,121400,25303224800,78600,78700,78700,78600,260
20240612,121300,25282774800,78700,78700,78700,78600,270
20240612,121200,25261530000,78700,78600,78700,78600,499
20240612,121100,25222278400,78600,78700,78700,78600,318
20240612,121000,25197264800,78600,78600,78700,78600,1410
20240612,120900,25086310300,78700,78600,78800,78500,4230
20240612,120800,24753702900,78600,78500,78600,78500,542
20240612,120700,24711113500,78600,78500,78600,78500,610
20240612,120600,24663175100,78500,78500,78600,78500,535
20240612,120500,24621161000,78500,78500,78600,78500,154
20240612,120400,24609062400,78500,78600,78600,78500,380
20240612,120300,24579216400,78600,78600,78600,78500,380
20240612,120200,24549370900,78500,78600,78600,78500,324
20240612,120100,24523929700,78600,78500,78600,78500,240
20240612,120000,24505082200,78500,78500,78600,78500,257
20240612,115900,24484898900,78500,78600,78600,78500,3932
20240612,115800,24176219000,78500,78500,78600,78500,184
20240612,115700,24161765000,78600,78600,78600,78500,587
20240612,115600,24115641500,78500,78500,78600,78500,291
20240612,115500,24092782100,78500,78500,78600,78500,829
20240612,115400,24027639000,78600,78600,78600,78500,274
20240612,115300,24006105700,78500,78600,78600,78500,301
20240612,115200,23982460500,78600,78500,78600,78500,220
20240612,115100,23965174000,78600,78600,78600,78500,301
20240612,115000,23941533400,78600,78500,78600,78500,207
20240612,114900,23925274200,78600,78600,78600,78500,486
20240612,114800,23887080300,78600,78500,78600,78400,8138
20240612,114700,23248111100,78400,78500,78500,78400,1063
20240612,114600,23164700600,78400,78400,78500,78400,468
20240612,114500,23127989700,78400,78400,78500,78400,220
20240612,114400,23110726400,78400,78500,78500,78400,751
20240612,114300,23051820600,78400,78400,78500,78400,310
20240612,114200,23027503500,78500,78500,78500,78400,273
20240612,114100,23006084500,78500,78400,78500,78400,326
20240612,114000,22980509500,78400,78400,78500,78400,307
20240612,113900,22956427500,78400,78400,78500,78400,881
20240612,113800,22887296900,78400,78400,78500,78400,324
20240612,113700,22861882900,78500,78400,78500,78400,203
20240612,113600,22845953500,78400,78500,78500,78400,221
20240612,113500,22828614400,78500,78500,78500,78400,332
20240612,113400,22802568000,78400,78400,78500,78400,1149
20240612,113300,22712422300,78500,78500,78500,78400,787
20240612,113200,22650709100,78400,78500,78500,78400,219
20240612,113100,22633527900,78500,78300,78500,78300,4323
20240612,113000,22294703500,78400,78300,78400,78300,958
20240612,112900,22219658000,78400,78300,78400,78300,468
20240612,112800,22182990200,78300,78400,78400,78300,433
20240612,112700,22149071000,78400,78300,78400,78300,293
20240612,112600,22126121500,78300,78300,78400,78300,465
20240612,112500,22089699500,78300,78400,78400,78300,393
20240612,112400,22058917200,78400,78400,78400,78300,846
20240612,112300,21992620600,78400,78300,78400,78300,136
20240612,112200,21981964700,78400,78300,78400,78300,393
20240612,112100,21951172700,78300,78300,78400,78300,295
20240612,112000,21928063700,78400,78300,78400,78300,202
20240612,111900,21912233200,78400,78400,78400,78300,288
20240612,111800,21889658500,78400,78500,78500,78300,2943
20240612,111700,21658937100,78500,78400,78500,78400,176
20240612,111600,21645130200,78400,78300,78500,78300,3589
20240612,111500,21363802700,78300,78400,78400,78300,237
20240612,111400,21345231700,78300,78400,78400,78300,734
20240612,111300,21287711700,78300,78400,78400,78300,649
20240612,111200,21236870200,78400,78400,78400,78300,344
20240612,111100,21209910300,78300,78300,78400,78300,269
20240612,111000,21188828200,78400,78400,78400,78300,695
20240612,110900,21134368600,78400,78300,78400,78300,686
20240612,110800,21080625000,78400,78300,78400,78300,413
20240612,110700,21048274300,78400,78400,78400,78300,414
20240612,110600,21015839300,78300,78400,78400,78300,1043
20240612,110500,20934121700,78300,78400,78400,78300,451
20240612,110400,20898792600,78300,78200,78400,78200,3691
20240612,110300,20609789300,78200,78200,78300,78200,628
20240612,110200,20560661100,78300,78200,78300,78200,876
20240612,110100,20492132500,78300,78200,78300,78200,516
20240612,110000,20451764100,78300,78200,78300,78200,424
20240612,105900,20418596100,78300,78200,78300,78200,533
20240612,105800,20376890600,78200,78300,78300,78200,1026
20240612,105700,20296599100,78300,78200,78300,78200,527
20240612,105600,20255372600,78200,78200,78300,78200,557
20240612,105500,20211799700,78200,78200,78300,78200,654
20240612,105400,20160636600,78200,78300,78400,78200,2879
20240612,105300,19935272800,78300,78300,78400,78300,610
20240612,105200,19887500300,78400,78400,78400,78300,381
20240612,105100,19857643700,78300,78300,78400,78300,694
20240612,105000,19803272700,78400,78400,78400,78300,706
20240612,104900,19747938000,78400,78400,78400,78300,498
20240612,104800,19708918100,78400,78400,78400,78300,383
20240612,104700,19678908800,78400,78300,78400,78300,296
20240612,104600,19655713200,78300,78300,78400,78300,403
20240612,104500,19624129800,78400,78400,78400,78300,831
20240612,104400,19558997800,78300,78400,78400,78300,1755
20240612,104300,19421440700,78400,78500,78500,78400,861
20240612,104200,19353917800,78400,78500,78500,78400,346
20240612,104100,19326773800,78400,78400,78500,78400,331
20240612,104000,19300802800,78400,78500,78500,78400,497
20240612,103900,19261826000,78500,78400,78500,78300,2904
20240612,103800,19034184300,78400,78500,78500,78400,456
20240612,103700,18998417200,78400,78500,78600,78400,2285
20240612,103600,18819061300,78500,78600,78700,78500,565
20240612,103500,18774660500,78500,78500,78600,78500,3794
20240612,103400,18476553200,78500,78600,78600,78500,303
20240612,103300,18452754700,78500,78600,78600,78500,189
20240612,103200,18437908200,78500,78600,78700,78400,10777
20240612,103100,17590730100,78600,78500,78700,78400,3012
20240612,103000,17354139900,78500,78500,78500,78400,558
20240612,102900,17310365500,78400,78500,78500,78400,616
20240612,102800,17262041500,78400,78400,78500,78400,378
20240612,102700,17232394700,78400,78400,78500,78400,684
20240612,102600,17178729200,78400,78500,78500,78400,951
20240612,102500,17104151700,78400,78400,78500,78400,923
20240612,102400,17031718700,78500,78400,78500,78400,609
20240612,102300,16983943000,78400,78400,78500,78400,345
20240612,102200,16956882900,78400,78400,78500,78400,530
20240612,102100,16915314500,78400,78500,78500,78400,723
20240612,102000,16858575000,78500,78400,78500,78400,202
20240612,101900,16842724900,78500,78400,78500,78400,346
20240612,101800,16815577600,78400,78500,78500,78400,310
20240612,101700,16791260700,78500,78400,78500,78400,359
20240612,101600,16763091900,78400,78500,78500,78400,1199
20240612,101500,16669020200,78400,78400,78500,78400,291
20240612,101400,16646199200,78400,78500,78500,78400,541
20240612,101300,16603767900,78500,78500,78500,78400,316
20240612,101200,16578978200,78400,78400,78500,78400,400
20240612,101100,16547600100,78400,78400,78500,78400,241
20240612,101000,16528695100,78400,78400,78500,78400,634
20240612,100900,16478949300,78500,78400,78500,78300,1838
20240612,100800,16334829500,78300,78300,78400,78300,243
20240612,100700,16315790500,78300,78300,78400,78300,313
20240612,100600,16291275900,78300,78400,78400,78300,165
20240612,100500,16278350800,78300,78400,78400,78300,254
20240612,100400,16258454300,78400,78500,78600,78400,5345
20240612,100300,15838940200,78500,78600,78600,78500,1667
20240612,100200,15707955000,78500,78500,78600,78500,1105
20240612,100100,15621112400,78500,78500,78600,78500,261
20240612,100000,15600612600,78500,78600,78600,78500,472
20240612,095900,15563533400,78600,78400,78600,78400,1799
20240612,095800,15422315000,78400,78500,78500,78300,667
20240612,095700,15369968900,78500,78500,78500,78300,1330
20240612,095600,15265717000,78400,78200,78400,78100,5114
20240612,095500,14865527500,78300,78200,78300,78200,541
20240612,095400,14823207500,78200,78300,78300,78200,1081
20240612,095300,14738672600,78200,78200,78300,78200,2369
20240612,095200,14553415600,78200,78200,78300,78200,757
20240612,095100,14494217800,78200,78300,78400,78200,6259
20240612,095000,14004138900,78400,78300,78400,78300,3285
20240612,094900,13746612900,78300,78300,78400,78300,92
20240612,094800,13739407500,78300,78200,78300,78200,1946
20240612,094700,13587048400,78200,78200,78300,78200,2161
20240612,094600,13417852300,78200,78300,78400,78200,1607
20240612,094500,13292015400,78300,78300,78400,78300,479
20240612,094400,13254507200,78400,78400,78400,78300,379
20240612,094300,13224829300,78300,78300,78400,78300,1698
20240612,094200,13091843300,78300,78300,78400,78300,286
20240612,094100,13069447900,78300,78300,78400,78200,2324
20240612,094000,12887496500,78300,78500,78500,78300,3735
20240612,093900,12594760600,78500,78400,78500,78400,4661
20240612,093800,12228922600,78500,78500,78500,78400,99
20240612,093700,12221160300,78500,78500,78600,78400,3097
20240612,093600,11978077400,78600,78600,78600,78500,727
20240612,093500,11920967700,78500,78600,78600,78500,66
20240612,093400,11915781500,78600,78500,78600,78400,955
20240612,093300,11840819000,78500,78600,78700,78400,3095
20240612,093200,11597661400,78700,78600,78700,78500,2382
20240612,093100,11410384700,78500,78400,78500,78400,1989
20240612,093000,11254266300,78500,78500,78500,78400,285
20240612,092900,11231895200,78500,78500,78600,78400,3958
20240612,092800,10921217100,78600,78600,78600,78500,1305
20240612,092700,10818761500,78600,78500,78600,78500,736
20240612,092600,10760961300,78500,78600,78600,78500,1434
20240612,092500,10648260000,78600,78400,78600,78400,2076
20240612,092400,10485333000,78400,78300,78400,78200,3907
20240612,092300,10179259900,78200,78200,78200,78100,3035
20240612,092200,9941985000,78100,78100,78200,78100,865
20240612,092100,9874424500,78100,78200,78200,78100,1056
20240612,092000,9791941000,78100,78000,78200,78000,2429
20240612,091900,9602254400,78000,78100,78100,78000,1160
20240612,091800,9511773100,78000,78000,78100,78000,1141
20240612,091700,9422762400,78000,78100,78100,78000,1585
20240612,091600,9299035800,78100,78100,78200,78000,3678
20240612,091500,9011828100,78100,78000,78200,78000,2382
20240612,091400,8825750700,78000,77900,78100,77800,3273
20240612,091300,8570611300,77900,77900,77900,77800,2453
20240612,091200,8379536100,77900,77900,78100,77900,4022
20240612,091100,8065773300,77900,77900,78000,77800,3469
20240612,091000,7795587200,77900,78000,78100,77900,2310
20240612,090900,7615526500,78000,78100,78100,78000,1686
20240612,090800,7483917400,78100,78200,78200,77900,3399
20240612,090700,7218612300,78100,78000,78200,78000,7541
20240612,090600,6629433600,78100,78000,78100,77900,1800
20240612,090500,6488997600,78000,78100,78200,78000,8193
20240612,090400,5849256900,78000,77900,78200,77900,7015
20240612,090300,5301590200,77900,78000,78000,77800,2835
20240612,090200,5080683700,78000,77600,78000,77500,8342
20240612,090100,4432542300,77700,77600,77700,77200,21063
20240612,090000,2800397000,77600,77700,78200,77600,36022