KissMeData/105560/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,200900,64454966900,80800,80800,80800,80800,137575
20240620,200800,64454966900,80800,80800,80800,80800,0
20240620,200700,64454966900,80800,80800,80800,80800,0
20240620,200600,64454966900,80800,80800,80800,80800,0
20240620,200500,64454966900,80800,80800,80800,80800,0
20240620,200400,64454966900,80800,80800,80800,80800,0
20240620,200300,64454966900,80800,80800,80800,80800,0
20240620,200200,64454966900,80800,80800,80800,80800,0
20240620,200100,64454966900,80800,80800,80800,80800,0
20240620,200000,64454966900,80800,80800,80800,80800,0
20240620,195900,64454966900,80800,80800,80800,80800,0
20240620,195800,64454966900,80800,80800,80800,80800,0
20240620,195700,64454966900,80800,80800,80800,80800,0
20240620,195600,64454966900,80800,80800,80800,80800,0
20240620,195500,64454966900,80800,80800,80800,80800,0
20240620,195400,64454966900,80800,80800,80800,80800,0
20240620,195300,64454966900,80800,80800,80800,80800,0
20240620,195200,64454966900,80800,80800,80800,80800,0
20240620,195100,64454966900,80800,80800,80800,80800,0
20240620,195000,64454966900,80800,80800,80800,80800,0
20240620,194900,64454966900,80800,80800,80800,80800,0
20240620,194800,64454966900,80800,80800,80800,80800,0
20240620,194700,64454966900,80800,80800,80800,80800,0
20240620,194600,64454966900,80800,80800,80800,80800,0
20240620,194500,64454966900,80800,80800,80800,80800,0
20240620,194400,64454966900,80800,80800,80800,80800,0
20240620,194300,64454966900,80800,80800,80800,80800,0
20240620,194200,64454966900,80800,80800,80800,80800,0
20240620,194100,64454966900,80800,80800,80800,80800,0
20240620,194000,64454966900,80800,80800,80800,80800,0
20240620,193900,64454966900,80800,80800,80800,80800,137575
20240620,193800,64454966900,80800,80800,80800,80800,0
20240620,193700,64454966900,80800,80800,80800,80800,0
20240620,193600,64454966900,80800,80800,80800,80800,0
20240620,193500,64454966900,80800,80800,80800,80800,0
20240620,193400,64454966900,80800,80800,80800,80800,0
20240620,193300,64454966900,80800,80800,80800,80800,0
20240620,193200,64454966900,80800,80800,80800,80800,0
20240620,193100,64454966900,80800,80800,80800,80800,0
20240620,193000,64454966900,80800,80800,80800,80800,0
20240620,192900,64454966900,80800,80800,80800,80800,0
20240620,192800,64454966900,80800,80800,80800,80800,0
20240620,192700,64454966900,80800,80800,80800,80800,0
20240620,192600,64454966900,80800,80800,80800,80800,0
20240620,192500,64454966900,80800,80800,80800,80800,0
20240620,192400,64454966900,80800,80800,80800,80800,0
20240620,192300,64454966900,80800,80800,80800,80800,0
20240620,192200,64454966900,80800,80800,80800,80800,0
20240620,192100,64454966900,80800,80800,80800,80800,0
20240620,192000,64454966900,80800,80800,80800,80800,0
20240620,191900,64454966900,80800,80800,80800,80800,0
20240620,191800,64454966900,80800,80800,80800,80800,0
20240620,191700,64454966900,80800,80800,80800,80800,0
20240620,191600,64454966900,80800,80800,80800,80800,0
20240620,191500,64454966900,80800,80800,80800,80800,0
20240620,191400,64454966900,80800,80800,80800,80800,0
20240620,191300,64454966900,80800,80800,80800,80800,0
20240620,191200,64454966900,80800,80800,80800,80800,0
20240620,191100,64454966900,80800,80800,80800,80800,0
20240620,191000,64454966900,80800,80800,80800,80800,0
20240620,190900,64454966900,80800,80800,80800,80800,137575
20240620,190800,64454966900,80800,80800,80800,80800,0
20240620,190700,64454966900,80800,80800,80800,80800,0
20240620,190600,64454966900,80800,80800,80800,80800,0
20240620,190500,64454966900,80800,80800,80800,80800,0
20240620,190400,64454966900,80800,80800,80800,80800,0
20240620,190300,64454966900,80800,80800,80800,80800,0
20240620,190200,64454966900,80800,80800,80800,80800,0
20240620,190100,64454966900,80800,80800,80800,80800,0
20240620,190000,64454966900,80800,80800,80800,80800,0
20240620,185900,64454966900,80800,80800,80800,80800,0
20240620,185800,64454966900,80800,80800,80800,80800,0
20240620,185700,64454966900,80800,80800,80800,80800,0
20240620,185600,64454966900,80800,80800,80800,80800,0
20240620,185500,64454966900,80800,80800,80800,80800,0
20240620,185400,64454966900,80800,80800,80800,80800,0
20240620,185300,64454966900,80800,80800,80800,80800,0
20240620,185200,64454966900,80800,80800,80800,80800,0
20240620,185100,64454966900,80800,80800,80800,80800,0
20240620,185000,64454966900,80800,80800,80800,80800,0
20240620,184900,64454966900,80800,80800,80800,80800,0
20240620,184800,64454966900,80800,80800,80800,80800,0
20240620,184700,64454966900,80800,80800,80800,80800,0
20240620,184600,64454966900,80800,80800,80800,80800,0
20240620,184500,64454966900,80800,80800,80800,80800,0
20240620,184400,64454966900,80800,80800,80800,80800,0
20240620,184300,64454966900,80800,80800,80800,80800,0
20240620,184200,64454966900,80800,80800,80800,80800,0
20240620,184100,64454966900,80800,80800,80800,80800,0
20240620,184000,64454966900,80800,80800,80800,80800,0
20240620,183900,64454966900,80800,80800,80800,80800,137575
20240620,183800,64454966900,80800,80800,80800,80800,0
20240620,183700,64454966900,80800,80800,80800,80800,0
20240620,183600,64454966900,80800,80800,80800,80800,0
20240620,183500,64454966900,80800,80800,80800,80800,0
20240620,183400,64454966900,80800,80800,80800,80800,0
20240620,183300,64454966900,80800,80800,80800,80800,0
20240620,183200,64454966900,80800,80800,80800,80800,0
20240620,183100,64454966900,80800,80800,80800,80800,0
20240620,183000,64454966900,80800,80800,80800,80800,0
20240620,182900,64454966900,80800,80800,80800,80800,0
20240620,182800,64454966900,80800,80800,80800,80800,0
20240620,182700,64454966900,80800,80800,80800,80800,0
20240620,182600,64454966900,80800,80800,80800,80800,0
20240620,182500,64454966900,80800,80800,80800,80800,0
20240620,182400,64454966900,80800,80800,80800,80800,0
20240620,182300,64454966900,80800,80800,80800,80800,0
20240620,182200,64454966900,80800,80800,80800,80800,0
20240620,182100,64454966900,80800,80800,80800,80800,0
20240620,182000,64454966900,80800,80800,80800,80800,0
20240620,181900,64454966900,80800,80800,80800,80800,0
20240620,181800,64454966900,80800,80800,80800,80800,0
20240620,181700,64454966900,80800,80800,80800,80800,0
20240620,181600,64454966900,80800,80800,80800,80800,0
20240620,181500,64454966900,80800,80800,80800,80800,0
20240620,181400,64454966900,80800,80800,80800,80800,0
20240620,181300,64454966900,80800,80800,80800,80800,0
20240620,181200,64454966900,80800,80800,80800,80800,0
20240620,181100,64454966900,80800,80800,80800,80800,0
20240620,181000,64454966900,80800,80800,80800,80800,0
20240620,180900,64454966900,80800,80800,80800,80800,137575
20240620,180800,64454966900,80800,80800,80800,80800,0
20240620,180700,64454966900,80800,80800,80800,80800,0
20240620,180600,64454966900,80800,80800,80800,80800,0
20240620,180500,64454966900,80800,80800,80800,80800,0
20240620,180400,64454966900,80800,80800,80800,80800,0
20240620,180300,64454966900,80800,80800,80800,80800,0
20240620,180200,64454966900,80800,80800,80800,80800,0
20240620,180100,64454966900,80800,80800,80800,80800,0
20240620,180000,64454966900,80800,80800,80800,80800,0
20240620,175900,64454966900,80800,80800,80800,80800,0
20240620,175800,64454966900,80800,80800,80800,80800,0
20240620,175700,64454966900,80800,80800,80800,80800,0
20240620,175600,64454966900,80800,80800,80800,80800,0
20240620,175500,64454966900,80800,80800,80800,80800,0
20240620,175400,64454966900,80800,80800,80800,80800,0
20240620,175300,64454966900,80800,80800,80800,80800,0
20240620,175200,64454966900,80800,80800,80800,80800,0
20240620,175100,64454966900,80800,80800,80800,80800,0
20240620,175000,64454966900,80800,80800,80800,80800,0
20240620,174900,64454966900,80800,80800,80800,80800,0
20240620,174800,64454966900,80800,80800,80800,80800,0
20240620,174700,64454966900,80800,80800,80800,80800,0
20240620,174600,64454966900,80800,80800,80800,80800,0
20240620,174500,64454966900,80800,80800,80800,80800,0
20240620,174400,64454966900,80800,80800,80800,80800,0
20240620,174300,64454966900,80800,80800,80800,80800,0
20240620,174200,64454966900,80800,80800,80800,80800,0
20240620,174100,64454966900,80800,80800,80800,80800,0
20240620,174000,64454966900,80800,80800,80800,80800,0
20240620,173900,64454966900,80800,80800,80800,80800,137575
20240620,173800,64454966900,80800,80800,80800,80800,0
20240620,173700,64454966900,80800,80800,80800,80800,0
20240620,173600,64454966900,80800,80800,80800,80800,0
20240620,173500,64454966900,80800,80800,80800,80800,0
20240620,173400,64454966900,80800,80800,80800,80800,0
20240620,173300,64454966900,80800,80800,80800,80800,0
20240620,173200,64454966900,80800,80800,80800,80800,0
20240620,173100,64454966900,80800,80800,80800,80800,0
20240620,173000,64454966900,80800,80800,80800,80800,0
20240620,172900,64454966900,80800,80800,80800,80800,0
20240620,172800,64454966900,80800,80800,80800,80800,0
20240620,172700,64454966900,80800,80800,80800,80800,0
20240620,172600,64454966900,80800,80800,80800,80800,0
20240620,172500,64454966900,80800,80800,80800,80800,0
20240620,172400,64454966900,80800,80800,80800,80800,0
20240620,172300,64454966900,80800,80800,80800,80800,0
20240620,172200,64454966900,80800,80800,80800,80800,0
20240620,172100,64454966900,80800,80800,80800,80800,0
20240620,172000,64454966900,80800,80800,80800,80800,0
20240620,171900,64454966900,80800,80800,80800,80800,0
20240620,171800,64454966900,80800,80800,80800,80800,0
20240620,171700,64454966900,80800,80800,80800,80800,0
20240620,171600,64454966900,80800,80800,80800,80800,0
20240620,171500,64454966900,80800,80800,80800,80800,0
20240620,171400,64454966900,80800,80800,80800,80800,0
20240620,171300,64454966900,80800,80800,80800,80800,0
20240620,171200,64454966900,80800,80800,80800,80800,0
20240620,171100,64454966900,80800,80800,80800,80800,0
20240620,171000,64454966900,80800,80800,80800,80800,0
20240620,170900,64454966900,80800,80800,80800,80800,137575
20240620,170800,64454966900,80800,80800,80800,80800,0
20240620,170700,64454966900,80800,80800,80800,80800,0
20240620,170600,64454966900,80800,80800,80800,80800,0
20240620,170500,64454966900,80800,80800,80800,80800,0
20240620,170400,64454966900,80800,80800,80800,80800,0
20240620,170300,64454966900,80800,80800,80800,80800,0
20240620,170200,64454966900,80800,80800,80800,80800,0
20240620,170100,64454966900,80800,80800,80800,80800,0
20240620,170000,64454966900,80800,80800,80800,80800,0
20240620,165900,64454966900,80800,80800,80800,80800,0
20240620,165800,64454966900,80800,80800,80800,80800,0
20240620,165700,64454966900,80800,80800,80800,80800,0
20240620,165600,64454966900,80800,80800,80800,80800,0
20240620,165500,64454966900,80800,80800,80800,80800,0
20240620,165400,64454966900,80800,80800,80800,80800,0
20240620,165300,64454966900,80800,80800,80800,80800,0
20240620,165200,64454966900,80800,80800,80800,80800,0
20240620,165100,64454966900,80800,80800,80800,80800,0
20240620,165000,64454966900,80800,80800,80800,80800,0
20240620,164900,64454966900,80800,80800,80800,80800,0
20240620,164800,64454966900,80800,80800,80800,80800,0
20240620,164700,64454966900,80800,80800,80800,80800,0
20240620,164600,64454966900,80800,80800,80800,80800,0
20240620,164500,64454966900,80800,80800,80800,80800,0
20240620,164400,64454966900,80800,80800,80800,80800,0
20240620,164300,64454966900,80800,80800,80800,80800,0
20240620,164200,64454966900,80800,80800,80800,80800,0
20240620,164100,64454966900,80800,80800,80800,80800,0
20240620,164000,64454966900,80800,80800,80800,80800,0
20240620,163900,64454966900,80800,80800,80800,80800,137575
20240620,163800,64454966900,80800,80800,80800,80800,0
20240620,163700,64454966900,80800,80800,80800,80800,0
20240620,163600,64454966900,80800,80800,80800,80800,0
20240620,163500,64454966900,80800,80800,80800,80800,0
20240620,163400,64454966900,80800,80800,80800,80800,0
20240620,163300,64454966900,80800,80800,80800,80800,0
20240620,163200,64454966900,80800,80800,80800,80800,0
20240620,163100,64454966900,80800,80800,80800,80800,0
20240620,163000,64454966900,80800,80800,80800,80800,0
20240620,162900,64454966900,80800,80800,80800,80800,0
20240620,162800,64454966900,80800,80800,80800,80800,0
20240620,162700,64454966900,80800,80800,80800,80800,0
20240620,162600,64454966900,80800,80800,80800,80800,0
20240620,162500,64454966900,80800,80800,80800,80800,0
20240620,162400,64454966900,80800,80800,80800,80800,0
20240620,162300,64454966900,80800,80800,80800,80800,0
20240620,162200,64454966900,80800,80800,80800,80800,0
20240620,162100,64454966900,80800,80800,80800,80800,0
20240620,162000,64454966900,80800,80800,80800,80800,0
20240620,161900,64454966900,80800,80800,80800,80800,0
20240620,161800,64454966900,80800,80800,80800,80800,0
20240620,161700,64454966900,80800,80800,80800,80800,0
20240620,161600,64454966900,80800,80800,80800,80800,0
20240620,161500,64454966900,80800,80800,80800,80800,0
20240620,161400,64454966900,80800,80800,80800,80800,0
20240620,161300,64454966900,80800,80800,80800,80800,0
20240620,161200,64454966900,80800,80800,80800,80800,0
20240620,161100,64454966900,80800,80800,80800,80800,0
20240620,161000,64454966900,80800,80800,80800,80800,0
20240620,160900,64454966900,80800,80800,80800,80800,137575
20240620,160800,64454966900,80800,80800,80800,80800,0
20240620,160700,64454966900,80800,80800,80800,80800,0
20240620,160600,64454966900,80800,80800,80800,80800,0
20240620,160500,64454966900,80800,80800,80800,80800,0
20240620,160400,64454966900,80800,80800,80800,80800,0
20240620,160300,64454966900,80800,80800,80800,80800,0
20240620,160200,64454966900,80800,80800,80800,80800,0
20240620,160100,64454966900,80800,80800,80800,80800,0
20240620,160000,64454966900,80800,80800,80800,80800,0
20240620,155900,64454966900,80800,80800,80800,80800,0
20240620,155800,64454966900,80800,80800,80800,80800,0
20240620,155700,64454966900,80800,80800,80800,80800,0
20240620,155600,64454966900,80800,80800,80800,80800,0
20240620,155500,64454966900,80800,80800,80800,80800,0
20240620,155400,64454966900,80800,80800,80800,80800,0
20240620,155300,64454966900,80800,80800,80800,80800,0
20240620,155200,64454966900,80800,80800,80800,80800,0
20240620,155100,64454966900,80800,80800,80800,80800,0
20240620,155000,64454966900,80800,80800,80800,80800,0
20240620,154900,64454966900,80800,80800,80800,80800,0
20240620,154800,64454966900,80800,80800,80800,80800,0
20240620,154700,64454966900,80800,80800,80800,80800,0
20240620,154600,64454966900,80800,80800,80800,80800,0
20240620,154500,64454966900,80800,80800,80800,80800,0
20240620,154400,64454966900,80800,80800,80800,80800,0
20240620,154300,64454966900,80800,80800,80800,80800,0
20240620,154200,64454966900,80800,80800,80800,80800,0
20240620,154100,64454966900,80800,80800,80800,80800,0
20240620,154000,64454966900,80800,80800,80800,80800,0
20240620,153900,64454966900,80800,80800,80800,80800,137575
20240620,153800,64454966900,80800,80800,80800,80800,0
20240620,153700,64454966900,80800,80800,80800,80800,0
20240620,153600,64454966900,80800,80800,80800,80800,0
20240620,153500,64454966900,80800,80800,80800,80800,0
20240620,153400,64454966900,80800,80800,80800,80800,0
20240620,153300,64454966900,80800,80800,80800,80800,0
20240620,153200,64454966900,80800,80800,80800,80800,0
20240620,153100,64454966900,80800,80800,80800,80800,0
20240620,153000,64454966900,80800,80800,80800,80800,137575
20240620,152900,53338906900,80900,80900,80900,80900,0
20240620,152800,53338906900,80900,80900,80900,80900,0
20240620,152700,53338906900,80900,80900,80900,80900,0
20240620,152600,53338906900,80900,80900,80900,80900,0
20240620,152500,53338906900,80900,80900,80900,80900,0
20240620,152400,53338906900,80900,80900,80900,80900,0
20240620,152300,53338906900,80900,80900,80900,80900,0
20240620,152200,53338906900,80900,80900,80900,80900,0
20240620,152100,53338906900,80900,80900,80900,80900,0
20240620,152000,53338906900,80900,80900,80900,80900,0
20240620,151900,53338906900,80900,80800,80900,80800,1497
20240620,151800,53217875100,80800,80900,81000,80800,544
20240620,151700,53173880500,80800,81000,81000,80800,937
20240620,151600,53098059300,80900,80900,81000,80900,1125
20240620,151500,53006982900,81000,80900,81000,80900,1055
20240620,151400,52921587400,81000,80900,81000,80900,1672
20240620,151300,52786251600,81000,80900,81000,80900,1839
20240620,151200,52637400300,80900,81000,81000,80900,1214
20240620,151100,52539127700,80900,81000,81000,80900,1810
20240620,151000,52392647900,81000,80900,81000,80800,2552
20240620,150900,52186159100,80800,80800,80900,80800,1910
20240620,150800,52031742100,80800,80900,81000,80800,1426
20240620,150700,51916356500,80900,80800,81000,80800,1233
20240620,150600,51816572700,80900,80900,81000,80800,1917
20240620,150500,51661552200,80900,80900,81000,80900,1281
20240620,150400,51557857700,81000,81000,81000,80900,974
20240620,150300,51479008400,80900,81000,81100,80800,3459
20240620,150200,51198838500,81000,81000,81100,80900,16714
20240620,150100,49845124600,80900,81000,81000,80900,916
20240620,150000,49770957200,80900,81000,81000,80900,2493
20240620,145900,49569108600,80900,80900,81000,80900,2273
20240620,145800,49385082700,81000,81000,81000,80900,1390
20240620,145700,49272528600,81000,81000,81000,80900,4558
20240620,145600,48903566500,81000,80900,81000,80900,2047
20240620,145500,48737880100,81000,81000,81000,80900,1922
20240620,145400,48582308800,81000,80800,81000,80800,1887
20240620,145300,48429695500,80800,81000,81000,80700,3834
20240620,145200,48119651400,81000,80800,81000,80800,5788
20240620,145100,47651399200,80800,80800,80900,80800,859
20240620,145000,47581929800,80900,80900,80900,80800,1107
20240620,144900,47492409000,80900,80900,80900,80800,988
20240620,144800,47412500800,80800,80800,80900,80800,1194
20240620,144700,47315959000,80800,80900,80900,80800,1059
20240620,144600,47230322700,80800,80800,80900,80700,1795
20240620,144500,47085288200,80900,80800,80900,80800,985
20240620,144400,47005650400,80900,80800,80900,80700,610
20240620,144300,46956348900,80900,80900,80900,80800,864
20240620,144200,46886468500,80900,80900,81000,80800,1845
20240620,144100,46737277300,80900,80900,81000,80800,3645
20240620,144000,46442449000,81000,80800,81000,80800,3943
20240620,143900,46123417900,80900,80800,80900,80800,763
20240620,143800,46061709900,80800,80900,80900,80800,1391
20240620,143700,45949219600,80800,80800,80900,80800,922
20240620,143600,45874655900,80900,80900,80900,80800,828
20240620,143500,45807692700,80900,80900,80900,80700,867
20240620,143400,45737588500,80800,80800,81000,80700,1184
20240620,143300,45641908600,80700,80900,81000,80700,3345
20240620,143200,45371431100,80900,81000,81000,80900,1127
20240620,143100,45280206300,81000,80900,81000,80900,1165
20240620,143000,45185909600,81000,80700,81000,80700,1861
20240620,142900,45035397000,80700,80900,81000,80700,3637
20240620,142800,44741292800,80900,80900,81000,80900,1099
20240620,142700,44652312100,81000,80900,81000,80900,1233
20240620,142600,44552543900,81000,81000,81000,80900,975
20240620,142500,44473621500,80900,80900,81000,80900,1189
20240620,142400,44377346100,80900,81000,81000,80900,1424
20240620,142300,44262096100,80900,80900,81000,80900,836
20240620,142200,44194414500,81000,80900,81000,80900,933
20240620,142100,44118880000,80900,81000,81000,80900,2098
20240620,142000,43948998400,80900,81000,81000,80900,917
20240620,141900,43874765200,81000,80900,81000,80800,1493
20240620,141800,43753999000,80900,80800,80900,80800,616
20240620,141700,43704187300,80800,80900,80900,80800,738
20240620,141600,43644507300,80900,81000,81000,80800,1230
20240620,141500,43544989500,81000,80900,81000,80800,678
20240620,141400,43490154000,80900,80900,81000,80800,1030
20240620,141300,43406811400,80900,81000,81000,80900,1116
20240620,141200,43316461200,80900,81000,81000,80900,2471
20240620,141100,43116419300,80900,80900,81000,80900,901
20240620,141000,43043473100,80900,80900,81000,80900,2268
20240620,140900,42859930800,80900,80900,81000,80900,666
20240620,140800,42806031400,81000,81000,81000,80900,1261
20240620,140700,42703954700,80900,80900,81000,80900,815
20240620,140600,42637969500,80900,81000,81000,80900,1269
20240620,140500,42535264500,80900,81000,81000,80900,831
20240620,140400,42467992600,80800,81000,81000,80800,1134
20240620,140300,42376191300,80900,81000,81000,80800,847
20240620,140200,42307650400,81000,80900,81000,80900,671
20240620,140100,42253321800,80900,80900,81000,80800,1441
20240620,140000,42136697600,81000,81000,81000,80900,2756
20240620,135900,41913681300,80900,81000,81000,80900,1084
20240620,135800,41825935900,80900,80900,81000,80900,1050
20240620,135700,41740920900,80900,80900,81000,80900,1106
20240620,135600,41651378500,81000,80800,81000,80800,3095
20240620,135500,41400957400,80900,80900,80900,80800,832
20240620,135400,41333667300,80800,80900,80900,80800,1074
20240620,135300,41246820700,80800,80900,80900,80800,873
20240620,135200,41176234500,80800,80800,80900,80800,3515
20240620,135100,40892120800,80900,80700,80900,80700,3324
20240620,135000,40623561900,80800,80900,80900,80700,2405
20240620,134900,40429139400,80900,80900,81000,80700,5590
20240620,134800,39976959300,81000,81000,81000,80900,1788
20240620,134700,39832202700,81000,81000,81000,80900,847
20240620,134600,39763612000,80900,81000,81000,80900,1126
20240620,134500,39672444700,81000,81000,81000,80900,1759
20240620,134400,39530082000,80900,81000,81000,80900,846
20240620,134300,39461591800,80900,81000,81000,80900,818
20240620,134200,39395357800,80900,80900,81000,80900,1483
20240620,134100,39275284200,80900,81000,81000,80900,1318
20240620,134000,39168552700,80900,80800,81000,80800,14099
20240620,133900,38027780500,80800,80800,80900,80800,1128
20240620,133800,37936555200,80800,80800,80900,80800,807
20240620,133700,37871303900,80900,80800,80900,80800,969
20240620,133600,37792934000,80800,80800,80900,80800,1730
20240620,133500,37653038500,80800,80900,80900,80800,783
20240620,133400,37589741700,80900,80800,80900,80700,2317
20240620,133300,37402478000,80800,80800,80800,80700,762
20240620,133200,37340924700,80700,80800,80800,80700,652
20240620,133100,37288254400,80800,80700,80800,80700,956
20240620,133000,37211090400,80700,80800,80800,80700,10168
20240620,132900,36389679300,80700,80700,80800,80600,6323
20240620,132800,35879287700,80700,80600,80700,80600,685
20240620,132700,35824058500,80700,80600,80700,80600,415
20240620,132600,35790577300,80600,80700,80700,80600,867
20240620,132500,35720630100,80700,80600,80700,80500,923
20240620,132400,35646185000,80600,80300,80700,80300,49140
20240620,132300,31691694600,80400,80400,80400,80300,2903
20240620,132200,31458529200,80300,80400,80400,80300,1459
20240620,132100,31341243400,80400,80400,80400,80300,817
20240620,132000,31275588000,80400,80400,80400,80300,801
20240620,131900,31211219000,80400,80400,80400,80300,240
20240620,131800,31191935900,80400,80400,80400,80300,872
20240620,131700,31121851000,80400,80300,80400,80200,3817
20240620,131600,30815230300,80200,80200,80300,80200,505
20240620,131500,30774692200,80300,80300,80400,80200,4036
20240620,131400,30450613200,80300,80200,80300,80200,303
20240620,131300,30426306200,80300,80300,80300,80200,238
20240620,131200,30407210100,80200,80200,80300,80100,361
20240620,131100,30378251500,80200,80200,80300,80200,182
20240620,131000,30363652000,80200,80200,80300,80100,282
20240620,130900,30341030600,80200,80200,80400,80200,613
20240620,130800,30291820600,80300,80300,80400,80200,1002
20240620,130700,30211363800,80300,80200,80300,80200,1328
20240620,130600,30104742900,80300,80300,80300,80200,1245
20240620,130500,30004775400,80300,80200,80400,80200,961
20240620,130400,29927610900,80200,80300,80400,80200,2989
20240620,130300,29687593400,80400,80400,80400,80300,781
20240620,130200,29624856200,80400,80300,80400,80300,252
20240620,130100,29604617100,80400,80400,80400,80300,289
20240620,130000,29581392900,80400,80300,80400,80300,547
20240620,125900,29537438000,80400,80400,80400,80300,819
20240620,125800,29471614600,80300,80400,80400,80300,232
20240620,125700,29452974300,80300,80400,80400,80300,637
20240620,125600,29401799500,80300,80300,80400,80300,729
20240620,125500,29343250800,80300,80400,80400,80300,227
20240620,125400,29325008700,80400,80400,80400,80300,303
20240620,125300,29300656400,80300,80400,80400,80300,583
20240620,125200,29253837300,80300,80400,80400,80300,273
20240620,125100,29231904700,80300,80300,80400,80300,369
20240620,125000,29202251700,80300,80300,80400,80300,989
20240620,124900,29122757600,80400,80300,80400,80200,5899
20240620,124800,28649082200,80200,80200,80300,80200,695
20240620,124700,28593312200,80300,80300,80300,80200,363
20240620,124600,28564174000,80300,80200,80300,80200,1355
20240620,124500,28455369500,80300,80300,80300,80200,717
20240620,124400,28397838000,80200,80200,80300,80100,6303
20240620,124300,27892320700,80200,80100,80200,80100,340
20240620,124200,27865071100,80200,80200,80200,80100,436
20240620,124100,27830126900,80100,80200,80200,80100,61
20240620,124000,27825236000,80200,80200,80200,80100,282
20240620,123900,27802640400,80200,80200,80200,80100,313
20240620,123800,27777545200,80100,80100,80200,80100,400
20240620,123700,27745488800,80200,80100,80200,80100,279
20240620,123600,27723137800,80200,80200,80200,80100,307
20240620,123500,27698520300,80100,80200,80200,80100,327
20240620,123400,27672315800,80100,80200,80200,80100,262
20240620,123300,27651317200,80200,80200,80200,80100,295
20240620,123200,27627665900,80100,80200,80200,80100,129
20240620,123100,27617321700,80200,80100,80200,80100,289
20240620,123000,27594170700,80200,80200,80200,80100,328
20240620,122900,27567870100,80100,80200,80200,80100,152
20240620,122800,27555686500,80200,80200,80300,80100,414
20240620,122700,27522481800,80300,80300,80300,80200,270
20240620,122600,27500808200,80300,80200,80300,80200,341
20240620,122500,27473451900,80200,80200,80300,80200,211
20240620,122400,27456527100,80300,80300,80300,80200,431
20240620,122300,27421937100,80300,80300,80300,80200,100
20240620,122200,27413907300,80200,80200,80300,80200,142
20240620,122100,27402514500,80200,80200,80300,80200,489
20240620,122000,27363272900,80300,80200,80300,80200,103
20240620,121900,27355008800,80300,80200,80300,80100,686
20240620,121800,27299979200,80300,80200,80300,80200,399
20240620,121700,27267955800,80300,80300,80300,80200,451
20240620,121600,27231779800,80300,80200,80300,80200,493
20240620,121500,27192235200,80300,80200,80300,80200,423
20240620,121400,27158279900,80300,80300,80300,80200,251
20240620,121300,27138146200,80200,80200,80300,80200,406
20240620,121200,27105564600,80300,80200,80300,80200,276
20240620,121100,27083404000,80200,80300,80300,80200,224
20240620,121000,27065427100,80300,80100,80300,80100,327
20240620,120900,27039193100,80100,80300,80300,80100,622
20240620,120800,26989294600,80200,80200,80300,80200,248
20240620,120700,26969398300,80300,80200,80300,80200,585
20240620,120600,26922473000,80200,80300,80300,80200,540
20240620,120500,26879115800,80300,80200,80300,80100,1695
20240620,120400,26743120400,80200,80200,80200,80100,199
20240620,120300,26727167500,80200,80200,80300,80100,434
20240620,120200,26692386300,80200,80300,80300,80100,1922
20240620,120100,26538256300,80200,80200,80300,80200,164
20240620,120000,26525095800,80200,80300,80300,80200,771
20240620,115900,26463219000,80300,80200,80300,80200,508
20240620,115800,26422446700,80300,80200,80300,80200,626
20240620,115700,26372188400,80200,80300,80300,80200,807
20240620,115600,26307415700,80200,80300,80300,80200,997
20240620,115500,26227407700,80200,80300,80300,80200,402
20240620,115400,26195139000,80300,80200,80400,80200,740
20240620,115300,26135723200,80300,80300,80400,80200,816
20240620,115200,26070255500,80300,80400,80400,80200,708
20240620,115100,26013412000,80400,80200,80400,80200,976
20240620,115000,25935045200,80300,80300,80300,80200,407
20240620,114900,25902372800,80200,80300,80400,80200,2067
20240620,114800,25736429100,80300,80300,80400,80300,1127
20240620,114700,25645875800,80300,80200,80400,80200,1280
20240620,114600,25543099300,80200,80300,80300,80200,630
20240620,114500,25492534400,80300,80300,80300,80200,1014
20240620,114400,25411131300,80200,80300,80300,80200,594
20240620,114300,25363439600,80300,80300,80300,80200,1005
20240620,114200,25282758000,80300,80300,80300,80100,941
20240620,114100,25207218000,80300,80200,80300,80100,384
20240620,114000,25176394800,80200,80300,80300,80100,586
20240620,113900,25129368200,80200,80200,80300,80100,968
20240620,113800,25051715500,80300,80300,80400,80200,707
20240620,113700,24994939200,80300,80300,80300,80200,674
20240620,113600,24940822600,80300,80300,80300,80200,683
20240620,113500,24885989000,80300,80200,80400,80200,15517
20240620,113400,23639958400,80100,80200,80300,80100,1482
20240620,113300,23521106600,80200,80300,80300,80200,619
20240620,113200,23471404300,80200,80200,80300,80200,621
20240620,113100,23421564900,80300,80200,80300,80200,519
20240620,113000,23379913400,80100,80300,80300,80100,632
20240620,112900,23329193700,80300,80200,80300,80100,3921
20240620,112800,23014376200,80200,80200,80300,80100,1233
20240620,112700,22915554400,80200,80200,80300,80100,13841
20240620,112600,21805475200,80100,80000,80200,80000,10747
20240620,112500,20944482000,80100,80000,80100,80000,647
20240620,112400,20892689900,80000,80000,80100,80000,1589
20240620,112300,20765453700,80000,80100,80100,80000,623
20240620,112200,20715581700,80000,80100,80100,80000,523
20240620,112100,20673696600,80100,80100,80100,80000,768
20240620,112000,20612217400,80100,80100,80100,80000,498
20240620,111900,20572343700,80100,80100,80100,80000,495
20240620,111800,20532701100,80000,80100,80100,79900,1278
20240620,111700,20430455800,80100,80100,80100,80000,782
20240620,111600,20367849700,80000,80100,80100,80000,524
20240620,111500,20325901500,80100,80000,80100,80000,625
20240620,111400,20275852100,80000,80100,80100,80000,635
20240620,111300,20225026500,80000,80000,80100,80000,951
20240620,111200,20148901900,80100,80000,80100,80000,859
20240620,111100,20080136400,80000,80100,80100,80000,499
20240620,111000,20040190300,80000,80000,80100,80000,884
20240620,110900,19969423000,80000,80000,80100,80000,502
20240620,110800,19929232400,80000,80000,80100,79900,491
20240620,110700,19889940000,79900,79900,80100,79900,1862
20240620,110600,19740969700,80000,79900,80000,79900,690
20240620,110500,19685786700,80000,80000,80000,79900,602
20240620,110400,19637633200,80000,79900,80000,79900,744
20240620,110300,19578144200,80000,80000,80000,79900,511
20240620,110200,19537272200,79900,80000,80000,79900,387
20240620,110100,19506322000,80000,79900,80000,79900,554
20240620,110000,19462014200,80000,80000,80000,79900,627
20240620,105900,19411886900,80000,80100,80100,80000,2361
20240620,105800,19222940500,80000,80000,80100,80000,496
20240620,105700,19183223800,80100,80000,80100,80000,703
20240620,105600,19126932600,80100,80000,80100,80000,1154
20240620,105500,19034542400,80000,80100,80100,80000,670
20240620,105400,18980904900,80100,80100,80100,80000,395
20240620,105300,18949267700,80100,79900,80100,79900,896
20240620,105200,18877580400,79900,80000,80000,79900,641
20240620,105100,18826307700,79900,80000,80000,79900,628
20240620,105000,18776087400,80000,80000,80100,79900,3671
20240620,104900,18482408200,80000,80000,80100,79900,4065
20240620,104800,18157190200,79900,80000,80000,79900,455
20240620,104700,18120803900,80000,80000,80000,79900,597
20240620,104600,18073055100,79900,79900,80000,79900,651
20240620,104500,18021012600,80000,80000,80000,79900,536
20240620,104400,17978137800,80000,80000,80000,79900,746
20240620,104300,17918490400,79900,80000,80000,79800,468
20240620,104200,17881084700,80000,79900,80000,79800,433
20240620,104100,17846483900,79900,79800,79900,79800,491
20240620,104000,17807259800,79900,80000,80000,79800,1668
20240620,103900,17674001100,79900,79900,80000,79900,623
20240620,103800,17624198300,79900,80000,80000,79800,1243
20240620,103700,17524870000,79900,80000,80000,79800,939
20240620,103600,17449786200,80000,79900,80000,79900,396
20240620,103500,17418123900,79800,80100,80100,79800,4773
20240620,103400,17036428100,80100,80000,80100,80000,489
20240620,103300,16997272200,80000,79900,80100,79800,1378
20240620,103200,16887053000,79900,79900,80000,79800,3507
20240620,103100,16607052000,80000,80100,80100,80000,1789
20240620,103000,16463886600,80100,80100,80100,80000,784
20240620,102900,16401101000,80000,80100,80100,80000,1128
20240620,102800,16310761100,80100,80200,80200,80000,2043
20240620,102700,16147066800,80200,80200,80200,80100,1309
20240620,102600,16042089100,80200,80200,80200,80100,1289
20240620,102500,15938722000,80200,80000,80200,79900,12719
20240620,102400,14920779300,80000,79900,80000,79800,5099
20240620,102300,14513208400,79900,79900,79900,79800,454
20240620,102200,14476936300,79900,79900,79900,79800,1190
20240620,102100,14381885200,79900,79900,79900,79800,836
20240620,102000,14315098100,79800,80000,80000,79800,2696
20240620,101900,14099572000,80000,80000,80000,79900,915
20240620,101800,14026381800,79900,80000,80000,79900,853
20240620,101700,13958163900,80000,80000,80000,79900,1402
20240620,101600,13846014700,79900,79900,79900,79800,1290
20240620,101500,13742945700,79800,80000,80000,79800,1857
20240620,101400,13594635400,80000,79900,80000,79900,2831
20240620,101300,13368390900,79900,79900,79900,79800,2101
20240620,101200,13200523100,79900,79900,79900,79800,492
20240620,101100,13161220100,79800,79900,79900,79800,1425
20240620,101000,13047401600,79800,79900,79900,79800,510
20240620,100900,13006669100,79800,79900,79900,79800,1190
20240620,100800,12911669100,79800,79900,79900,79800,784
20240620,100700,12849050300,79800,79900,79900,79800,514
20240620,100600,12807997200,79900,79800,79900,79800,898
20240620,100500,12736279200,79900,79800,79900,79800,336
20240620,100400,12709437900,79800,79800,79900,79700,2139
20240620,100300,12538710400,79800,79900,79900,79800,605
20240620,100200,12490398200,79900,79900,80100,79900,42800
20240620,100100,9066588700,79900,79700,79900,79700,6021
20240620,100000,8585891700,79700,79700,79800,79600,863
20240620,095900,8517068300,79700,79600,79700,79600,824
20240620,095800,8451415000,79700,79600,79700,79600,521
20240620,095700,8409909800,79700,79500,79700,79500,2983
20240620,095600,8172396300,79500,79600,79600,79500,339
20240620,095500,8145421700,79500,79600,79600,79500,444
20240620,095400,8110098200,79500,79600,79600,79400,1252
20240620,095300,8010518700,79500,79600,79600,79300,1761
20240620,095200,7870574100,79500,79400,79600,79400,6786
20240620,095100,7330965200,79400,79400,79500,79400,1205
20240620,095000,7235243100,79400,79400,79500,79400,955
20240620,094900,7159349600,79400,79400,79500,79300,4330
20240620,094800,6815499200,79300,79200,79400,79200,633
20240620,094700,6765307800,79200,79200,79300,79100,943
20240620,094600,6690612800,79200,79200,79300,79200,1503
20240620,094500,6571543300,79300,79300,79400,79300,642
20240620,094400,6520594900,79300,79400,79400,79300,701
20240620,094300,6464973300,79400,79500,79500,79400,1212
20240620,094200,6368669900,79400,79300,79500,79300,3622
20240620,094100,6081076700,79400,79300,79400,79300,702
20240620,094000,6025364400,79300,79300,79400,79300,1167
20240620,093900,5932735800,79300,79200,79400,79200,2885
20240620,093800,5703931800,79200,79100,79300,79000,935
20240620,093700,5629911600,79100,79200,79200,79100,992
20240620,093600,5551391900,79200,79200,79300,79100,9194
20240620,093500,4823651400,79200,79100,79200,79000,2847
20240620,093400,4598664700,79100,79100,79200,79000,525
20240620,093300,4557129900,79100,79000,79200,79000,944
20240620,093200,4482507400,79100,79100,79200,79100,1043
20240620,093100,4399946700,79100,79100,79200,79100,454
20240620,093000,4364001200,79100,79000,79200,79000,628
20240620,092900,4314317500,79100,79000,79200,79000,808
20240620,092800,4250415200,79100,79100,79200,79000,1392
20240620,092700,4140301100,79200,79200,79300,79100,1992
20240620,092600,3982520700,79200,79100,79300,79100,695
20240620,092500,3927443200,79300,79200,79300,79200,3205
20240620,092400,3673395500,79300,79300,79300,79200,749
20240620,092300,3614036400,79300,79200,79300,79200,452
20240620,092200,3578201900,79300,79200,79300,79100,1258
20240620,092100,3478535200,79200,79000,79200,79000,7610
20240620,092000,2876469000,79000,78900,79000,78900,1184
20240620,091900,2782996700,78900,79000,79000,78900,1152
20240620,091800,2691993300,79000,79000,79100,78900,1199
20240620,091700,2597244800,79000,78900,79000,78900,1120
20240620,091600,2508768300,78900,79000,79000,78900,387
20240620,091500,2478196900,79000,79000,79100,78900,1238
20240620,091400,2380444400,79100,79100,79100,78900,2570
20240620,091300,2177411600,79100,79000,79100,79000,974
20240620,091200,2100371000,79000,79000,79200,78900,6286
20240620,091100,1603660100,78900,78900,79000,78900,1004
20240620,091000,1524385000,78900,79000,79000,78900,340
20240620,090900,1497545400,79000,78900,79000,78900,573
20240620,090800,1452307600,78900,78900,79000,78900,344
20240620,090700,1425148000,78900,78900,79000,78800,1418
20240620,090600,1313202300,78900,78800,78900,78800,1857
20240620,090500,1166806300,78900,78800,78900,78800,941
20240620,090400,1092649000,78800,78700,78900,78700,1366
20240620,090300,984984300,78700,78700,78800,78700,1723
20240620,090200,849307900,78700,78700,78800,78600,1700
20240620,090100,715488500,78700,78800,78900,78600,2413
20240620,090000,525588800,78800,78800,79000,78700,6662