KissMeData/105560/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,201700,79897642300,78500,78500,78500,78500,290793
20240628,201600,79897642300,78500,78500,78500,78500,0
20240628,201500,79897642300,78500,78500,78500,78500,0
20240628,201400,79897642300,78500,78500,78500,78500,0
20240628,201300,79897642300,78500,78500,78500,78500,0
20240628,201200,79897642300,78500,78500,78500,78500,0
20240628,201100,79897642300,78500,78500,78500,78500,0
20240628,201000,79897642300,78500,78500,78500,78500,0
20240628,200900,79897642300,78500,78500,78500,78500,0
20240628,200800,79897642300,78500,78500,78500,78500,0
20240628,200700,79897642300,78500,78500,78500,78500,0
20240628,200600,79897642300,78500,78500,78500,78500,0
20240628,200500,79897642300,78500,78500,78500,78500,0
20240628,200400,79897642300,78500,78500,78500,78500,0
20240628,200300,79897642300,78500,78500,78500,78500,0
20240628,200200,79897642300,78500,78500,78500,78500,0
20240628,200100,79897642300,78500,78500,78500,78500,0
20240628,200000,79897642300,78500,78500,78500,78500,0
20240628,195900,79897642300,78500,78500,78500,78500,0
20240628,195800,79897642300,78500,78500,78500,78500,0
20240628,195700,79897642300,78500,78500,78500,78500,0
20240628,195600,79897642300,78500,78500,78500,78500,0
20240628,195500,79897642300,78500,78500,78500,78500,0
20240628,195400,79897642300,78500,78500,78500,78500,0
20240628,195300,79897642300,78500,78500,78500,78500,0
20240628,195200,79897642300,78500,78500,78500,78500,0
20240628,195100,79897642300,78500,78500,78500,78500,0
20240628,195000,79897642300,78500,78500,78500,78500,0
20240628,194900,79897642300,78500,78500,78500,78500,0
20240628,194800,79897642300,78500,78500,78500,78500,0
20240628,194700,79897642300,78500,78500,78500,78500,290793
20240628,194600,79897642300,78500,78500,78500,78500,0
20240628,194500,79897642300,78500,78500,78500,78500,0
20240628,194400,79897642300,78500,78500,78500,78500,0
20240628,194300,79897642300,78500,78500,78500,78500,0
20240628,194200,79897642300,78500,78500,78500,78500,0
20240628,194100,79897642300,78500,78500,78500,78500,0
20240628,194000,79897642300,78500,78500,78500,78500,0
20240628,193900,79897642300,78500,78500,78500,78500,0
20240628,193800,79897642300,78500,78500,78500,78500,0
20240628,193700,79897642300,78500,78500,78500,78500,0
20240628,193600,79897642300,78500,78500,78500,78500,0
20240628,193500,79897642300,78500,78500,78500,78500,0
20240628,193400,79897642300,78500,78500,78500,78500,0
20240628,193300,79897642300,78500,78500,78500,78500,0
20240628,193200,79897642300,78500,78500,78500,78500,0
20240628,193100,79897642300,78500,78500,78500,78500,0
20240628,193000,79897642300,78500,78500,78500,78500,0
20240628,192900,79897642300,78500,78500,78500,78500,0
20240628,192800,79897642300,78500,78500,78500,78500,0
20240628,192700,79897642300,78500,78500,78500,78500,0
20240628,192600,79897642300,78500,78500,78500,78500,0
20240628,192500,79897642300,78500,78500,78500,78500,0
20240628,192400,79897642300,78500,78500,78500,78500,0
20240628,192300,79897642300,78500,78500,78500,78500,0
20240628,192200,79897642300,78500,78500,78500,78500,0
20240628,192100,79897642300,78500,78500,78500,78500,0
20240628,192000,79897642300,78500,78500,78500,78500,0
20240628,191900,79897642300,78500,78500,78500,78500,0
20240628,191800,79897642300,78500,78500,78500,78500,0
20240628,191700,79897642300,78500,78500,78500,78500,290793
20240628,191600,79897642300,78500,78500,78500,78500,0
20240628,191500,79897642300,78500,78500,78500,78500,0
20240628,191400,79897642300,78500,78500,78500,78500,0
20240628,191300,79897642300,78500,78500,78500,78500,0
20240628,191200,79897642300,78500,78500,78500,78500,0
20240628,191100,79897642300,78500,78500,78500,78500,0
20240628,191000,79897642300,78500,78500,78500,78500,0
20240628,190900,79897642300,78500,78500,78500,78500,0
20240628,190800,79897642300,78500,78500,78500,78500,0
20240628,190700,79897642300,78500,78500,78500,78500,0
20240628,190600,79897642300,78500,78500,78500,78500,0
20240628,190500,79897642300,78500,78500,78500,78500,0
20240628,190400,79897642300,78500,78500,78500,78500,0
20240628,190300,79897642300,78500,78500,78500,78500,0
20240628,190200,79897642300,78500,78500,78500,78500,0
20240628,190100,79897642300,78500,78500,78500,78500,0
20240628,190000,79897642300,78500,78500,78500,78500,0
20240628,185900,79897642300,78500,78500,78500,78500,0
20240628,185800,79897642300,78500,78500,78500,78500,0
20240628,185700,79897642300,78500,78500,78500,78500,0
20240628,185600,79897642300,78500,78500,78500,78500,0
20240628,185500,79897642300,78500,78500,78500,78500,0
20240628,185400,79897642300,78500,78500,78500,78500,0
20240628,185300,79897642300,78500,78500,78500,78500,0
20240628,185200,79897642300,78500,78500,78500,78500,0
20240628,185100,79897642300,78500,78500,78500,78500,0
20240628,185000,79897642300,78500,78500,78500,78500,0
20240628,184900,79897642300,78500,78500,78500,78500,0
20240628,184800,79897642300,78500,78500,78500,78500,0
20240628,184700,79897642300,78500,78500,78500,78500,290793
20240628,184600,79897642300,78500,78500,78500,78500,0
20240628,184500,79897642300,78500,78500,78500,78500,0
20240628,184400,79897642300,78500,78500,78500,78500,0
20240628,184300,79897642300,78500,78500,78500,78500,0
20240628,184200,79897642300,78500,78500,78500,78500,0
20240628,184100,79897642300,78500,78500,78500,78500,0
20240628,184000,79897642300,78500,78500,78500,78500,0
20240628,183900,79897642300,78500,78500,78500,78500,0
20240628,183800,79897642300,78500,78500,78500,78500,0
20240628,183700,79897642300,78500,78500,78500,78500,0
20240628,183600,79897642300,78500,78500,78500,78500,0
20240628,183500,79897642300,78500,78500,78500,78500,0
20240628,183400,79897642300,78500,78500,78500,78500,0
20240628,183300,79897642300,78500,78500,78500,78500,0
20240628,183200,79897642300,78500,78500,78500,78500,0
20240628,183100,79897642300,78500,78500,78500,78500,0
20240628,183000,79897642300,78500,78500,78500,78500,0
20240628,182900,79897642300,78500,78500,78500,78500,0
20240628,182800,79897642300,78500,78500,78500,78500,0
20240628,182700,79897642300,78500,78500,78500,78500,0
20240628,182600,79897642300,78500,78500,78500,78500,0
20240628,182500,79897642300,78500,78500,78500,78500,0
20240628,182400,79897642300,78500,78500,78500,78500,0
20240628,182300,79897642300,78500,78500,78500,78500,0
20240628,182200,79897642300,78500,78500,78500,78500,0
20240628,182100,79897642300,78500,78500,78500,78500,0
20240628,182000,79897642300,78500,78500,78500,78500,0
20240628,181900,79897642300,78500,78500,78500,78500,0
20240628,181800,79897642300,78500,78500,78500,78500,0
20240628,181700,79897642300,78500,78500,78500,78500,290793
20240628,181600,79897642300,78500,78500,78500,78500,0
20240628,181500,79897642300,78500,78500,78500,78500,0
20240628,181400,79897642300,78500,78500,78500,78500,0
20240628,181300,79897642300,78500,78500,78500,78500,0
20240628,181200,79897642300,78500,78500,78500,78500,0
20240628,181100,79897642300,78500,78500,78500,78500,0
20240628,181000,79897642300,78500,78500,78500,78500,0
20240628,180900,79897642300,78500,78500,78500,78500,0
20240628,180800,79897642300,78500,78500,78500,78500,0
20240628,180700,79897642300,78500,78500,78500,78500,0
20240628,180600,79897642300,78500,78500,78500,78500,0
20240628,180500,79897642300,78500,78500,78500,78500,0
20240628,180400,79897642300,78500,78500,78500,78500,0
20240628,180300,79897642300,78500,78500,78500,78500,0
20240628,180200,79897642300,78500,78500,78500,78500,0
20240628,180100,79897642300,78500,78500,78500,78500,0
20240628,180000,79897642300,78500,78500,78500,78500,0
20240628,175900,79897642300,78500,78500,78500,78500,0
20240628,175800,79897642300,78500,78500,78500,78500,0
20240628,175700,79897642300,78500,78500,78500,78500,0
20240628,175600,79897642300,78500,78500,78500,78500,0
20240628,175500,79897642300,78500,78500,78500,78500,0
20240628,175400,79897642300,78500,78500,78500,78500,0
20240628,175300,79897642300,78500,78500,78500,78500,0
20240628,175200,79897642300,78500,78500,78500,78500,0
20240628,175100,79897642300,78500,78500,78500,78500,0
20240628,175000,79897642300,78500,78500,78500,78500,0
20240628,174900,79897642300,78500,78500,78500,78500,0
20240628,174800,79897642300,78500,78500,78500,78500,0
20240628,174700,79897642300,78500,78500,78500,78500,290793
20240628,174600,79897642300,78500,78500,78500,78500,0
20240628,174500,79897642300,78500,78500,78500,78500,0
20240628,174400,79897642300,78500,78500,78500,78500,0
20240628,174300,79897642300,78500,78500,78500,78500,0
20240628,174200,79897642300,78500,78500,78500,78500,0
20240628,174100,79897642300,78500,78500,78500,78500,0
20240628,174000,79897642300,78500,78500,78500,78500,0
20240628,173900,79897642300,78500,78500,78500,78500,0
20240628,173800,79897642300,78500,78500,78500,78500,0
20240628,173700,79897642300,78500,78500,78500,78500,0
20240628,173600,79897642300,78500,78500,78500,78500,0
20240628,173500,79897642300,78500,78500,78500,78500,0
20240628,173400,79897642300,78500,78500,78500,78500,0
20240628,173300,79897642300,78500,78500,78500,78500,0
20240628,173200,79897642300,78500,78500,78500,78500,0
20240628,173100,79897642300,78500,78500,78500,78500,0
20240628,173000,79897642300,78500,78500,78500,78500,0
20240628,172900,79897642300,78500,78500,78500,78500,0
20240628,172800,79897642300,78500,78500,78500,78500,0
20240628,172700,79897642300,78500,78500,78500,78500,0
20240628,172600,79897642300,78500,78500,78500,78500,0
20240628,172500,79897642300,78500,78500,78500,78500,0
20240628,172400,79897642300,78500,78500,78500,78500,0
20240628,172300,79897642300,78500,78500,78500,78500,0
20240628,172200,79897642300,78500,78500,78500,78500,0
20240628,172100,79897642300,78500,78500,78500,78500,0
20240628,172000,79897642300,78500,78500,78500,78500,0
20240628,171900,79897642300,78500,78500,78500,78500,0
20240628,171800,79897642300,78500,78500,78500,78500,0
20240628,171700,79897642300,78500,78500,78500,78500,290793
20240628,171600,79897642300,78500,78500,78500,78500,0
20240628,171500,79897642300,78500,78500,78500,78500,0
20240628,171400,79897642300,78500,78500,78500,78500,0
20240628,171300,79897642300,78500,78500,78500,78500,0
20240628,171200,79897642300,78500,78500,78500,78500,0
20240628,171100,79897642300,78500,78500,78500,78500,0
20240628,171000,79897642300,78500,78500,78500,78500,0
20240628,170900,79897642300,78500,78500,78500,78500,0
20240628,170800,79897642300,78500,78500,78500,78500,0
20240628,170700,79897642300,78500,78500,78500,78500,0
20240628,170600,79897642300,78500,78500,78500,78500,0
20240628,170500,79897642300,78500,78500,78500,78500,0
20240628,170400,79897642300,78500,78500,78500,78500,0
20240628,170300,79897642300,78500,78500,78500,78500,0
20240628,170200,79897642300,78500,78500,78500,78500,0
20240628,170100,79897642300,78500,78500,78500,78500,0
20240628,170000,79897642300,78500,78500,78500,78500,0
20240628,165900,79897642300,78500,78500,78500,78500,0
20240628,165800,79897642300,78500,78500,78500,78500,0
20240628,165700,79897642300,78500,78500,78500,78500,0
20240628,165600,79897642300,78500,78500,78500,78500,0
20240628,165500,79897642300,78500,78500,78500,78500,0
20240628,165400,79897642300,78500,78500,78500,78500,0
20240628,165300,79897642300,78500,78500,78500,78500,0
20240628,165200,79897642300,78500,78500,78500,78500,0
20240628,165100,79897642300,78500,78500,78500,78500,0
20240628,165000,79897642300,78500,78500,78500,78500,0
20240628,164900,79897642300,78500,78500,78500,78500,0
20240628,164800,79897642300,78500,78500,78500,78500,0
20240628,164700,79897642300,78500,78500,78500,78500,290793
20240628,164600,79897642300,78500,78500,78500,78500,0
20240628,164500,79897642300,78500,78500,78500,78500,0
20240628,164400,79897642300,78500,78500,78500,78500,0
20240628,164300,79897642300,78500,78500,78500,78500,0
20240628,164200,79897642300,78500,78500,78500,78500,0
20240628,164100,79897642300,78500,78500,78500,78500,0
20240628,164000,79897642300,78500,78500,78500,78500,0
20240628,163900,79897642300,78500,78500,78500,78500,0
20240628,163800,79897642300,78500,78500,78500,78500,0
20240628,163700,79897642300,78500,78500,78500,78500,0
20240628,163600,79897642300,78500,78500,78500,78500,0
20240628,163500,79897642300,78500,78500,78500,78500,0
20240628,163400,79897642300,78500,78500,78500,78500,0
20240628,163300,79897642300,78500,78500,78500,78500,0
20240628,163200,79897642300,78500,78500,78500,78500,0
20240628,163100,79897642300,78500,78500,78500,78500,0
20240628,163000,79897642300,78500,78500,78500,78500,0
20240628,162900,79897642300,78500,78500,78500,78500,0
20240628,162800,79897642300,78500,78500,78500,78500,0
20240628,162700,79897642300,78500,78500,78500,78500,0
20240628,162600,79897642300,78500,78500,78500,78500,0
20240628,162500,79897642300,78500,78500,78500,78500,0
20240628,162400,79897642300,78500,78500,78500,78500,0
20240628,162300,79897642300,78500,78500,78500,78500,0
20240628,162200,79897642300,78500,78500,78500,78500,0
20240628,162100,79897642300,78500,78500,78500,78500,0
20240628,162000,79897642300,78500,78500,78500,78500,0
20240628,161900,79897642300,78500,78500,78500,78500,0
20240628,161800,79897642300,78500,78500,78500,78500,0
20240628,161700,79897642300,78500,78500,78500,78500,290793
20240628,161600,79897642300,78500,78500,78500,78500,0
20240628,161500,79897642300,78500,78500,78500,78500,0
20240628,161400,79897642300,78500,78500,78500,78500,0
20240628,161300,79897642300,78500,78500,78500,78500,0
20240628,161200,79897642300,78500,78500,78500,78500,0
20240628,161100,79897642300,78500,78500,78500,78500,0
20240628,161000,79897642300,78500,78500,78500,78500,0
20240628,160900,79897642300,78500,78500,78500,78500,0
20240628,160800,79897642300,78500,78500,78500,78500,0
20240628,160700,79897642300,78500,78500,78500,78500,0
20240628,160600,79897642300,78500,78500,78500,78500,0
20240628,160500,79897642300,78500,78500,78500,78500,0
20240628,160400,79897642300,78500,78500,78500,78500,0
20240628,160300,79897642300,78500,78500,78500,78500,0
20240628,160200,79897642300,78500,78500,78500,78500,0
20240628,160100,79897642300,78500,78500,78500,78500,0
20240628,160000,79897642300,78500,78500,78500,78500,0
20240628,155900,79897642300,78500,78500,78500,78500,0
20240628,155800,79897642300,78500,78500,78500,78500,0
20240628,155700,79897642300,78500,78500,78500,78500,0
20240628,155600,79897642300,78500,78500,78500,78500,0
20240628,155500,79897642300,78500,78500,78500,78500,0
20240628,155400,79897642300,78500,78500,78500,78500,0
20240628,155300,79897642300,78500,78500,78500,78500,0
20240628,155200,79897642300,78500,78500,78500,78500,0
20240628,155100,79897642300,78500,78500,78500,78500,0
20240628,155000,79897642300,78500,78500,78500,78500,0
20240628,154900,79897642300,78500,78500,78500,78500,0
20240628,154800,79897642300,78500,78500,78500,78500,0
20240628,154700,79897642300,78500,78500,78500,78500,290793
20240628,154600,79897642300,78500,78500,78500,78500,0
20240628,154500,79897642300,78500,78500,78500,78500,0
20240628,154400,79897642300,78500,78500,78500,78500,0
20240628,154300,79897642300,78500,78500,78500,78500,0
20240628,154200,79897642300,78500,78500,78500,78500,0
20240628,154100,79897642300,78500,78500,78500,78500,0
20240628,154000,79897642300,78500,78500,78500,78500,0
20240628,153900,79897642300,78500,78500,78500,78500,0
20240628,153800,79897642300,78500,78500,78500,78500,0
20240628,153700,79897642300,78500,78500,78500,78500,0
20240628,153600,79897642300,78500,78500,78500,78500,0
20240628,153500,79897642300,78500,78500,78500,78500,0
20240628,153400,79897642300,78500,78500,78500,78500,0
20240628,153300,79897642300,78500,78500,78500,78500,0
20240628,153200,79897642300,78500,78500,78500,78500,0
20240628,153100,79897642300,78500,78500,78500,78500,0
20240628,153000,79897642300,78500,78500,78500,78500,290793
20240628,152900,57070391800,78800,78800,78800,78800,0
20240628,152800,57070391800,78800,78800,78800,78800,0
20240628,152700,57070391800,78800,78800,78800,78800,0
20240628,152600,57070391800,78800,78800,78800,78800,0
20240628,152500,57070391800,78800,78800,78800,78800,0
20240628,152400,57070391800,78800,78800,78800,78800,0
20240628,152300,57070391800,78800,78800,78800,78800,0
20240628,152200,57070391800,78800,78800,78800,78800,0
20240628,152100,57070391800,78800,78800,78800,78800,0
20240628,152000,57070391800,78800,78800,78800,78800,0
20240628,151900,57070391800,78800,78800,78900,78800,6865
20240628,151800,56529070100,78800,78800,78900,78800,2168
20240628,151700,56358221000,78900,78900,78900,78800,4154
20240628,151600,56030832000,78800,78800,78900,78800,2662
20240628,151500,55821002100,78800,78900,78900,78800,685
20240628,151400,55766968400,78800,78700,78900,78700,12134
20240628,151300,54810967800,78800,78700,78800,78700,1564
20240628,151200,54687789400,78700,78700,78800,78700,2030
20240628,151100,54528006600,78700,78700,78800,78700,5581
20240628,151000,54088282700,78700,78700,78800,78700,1404
20240628,150900,53977744400,78700,78700,78800,78700,946
20240628,150800,53903223600,78700,78600,78800,78600,8070
20240628,150700,53268072000,78600,78600,78700,78600,1366
20240628,150600,53160700100,78600,78500,78700,78500,6834
20240628,150500,52623720000,78500,78500,78600,78500,2809
20240628,150400,52403207700,78500,78500,78600,78500,4100
20240628,150300,52081147200,78500,78600,78600,78500,2517
20240628,150200,51883555500,78600,78600,78700,78500,4612
20240628,150100,51521177400,78600,78600,78700,78600,3709
20240628,150000,51229637500,78600,78700,78700,78600,4373
20240628,145900,50885839600,78700,78700,78700,78600,2379
20240628,145800,50698783200,78600,78600,78700,78600,2085
20240628,145700,50534861000,78600,78600,78700,78600,1775
20240628,145600,50395284200,78700,78600,78700,78600,2916
20240628,145500,50165943100,78700,78500,78700,78500,4382
20240628,145400,49821560300,78500,78500,78600,78500,1143
20240628,145300,49731784500,78500,78500,78600,78500,721
20240628,145200,49675175200,78500,78600,78700,78500,978
20240628,145100,49598346300,78700,78600,78700,78500,449
20240628,145000,49563050400,78700,78700,78700,78600,10096
20240628,144900,48769478800,78600,78700,78700,78600,1441
20240628,144800,48656190700,78700,78700,78700,78600,1389
20240628,144700,48547009400,78600,78600,78700,78600,708
20240628,144600,48491353400,78600,78700,78800,78600,7020
20240628,144500,47938897300,78700,78700,78800,78700,1061
20240628,144400,47855384100,78700,78800,78800,78700,4388
20240628,144300,47510001500,78800,78800,78800,78700,1124
20240628,144200,47421438000,78800,78800,78800,78700,656
20240628,144100,47369761400,78700,78800,78800,78700,3929
20240628,144000,47060167200,78700,78700,78800,78700,686
20240628,143900,47006167700,78800,78700,78800,78700,1021
20240628,143800,46925789900,78700,78700,78800,78700,1023
20240628,143700,46845250700,78800,78700,78800,78700,1609
20240628,143600,46718557500,78700,78800,78800,78700,950
20240628,143500,46643730600,78800,78800,78800,78700,783
20240628,143400,46582040400,78800,78700,78800,78700,775
20240628,143300,46520998400,78700,78700,78800,78700,591
20240628,143200,46474448600,78800,78800,78800,78700,326
20240628,143100,46448760800,78700,78700,78800,78700,185
20240628,143000,46434188500,78700,78700,78800,78700,169
20240628,142900,46420881500,78800,78800,78900,78700,3745
20240628,142800,46125761600,78900,78800,78900,78700,4027
20240628,142700,45808435500,78800,78800,78800,78700,2521
20240628,142600,45609789000,78800,78800,78800,78700,1421
20240628,142500,45497822100,78800,78600,78800,78600,4986
20240628,142400,45105473400,78700,78700,78700,78600,891
20240628,142300,45035431900,78700,78600,78700,78600,736
20240628,142200,44977580500,78600,78600,78700,78600,645
20240628,142100,44926871800,78600,78600,78700,78600,967
20240628,142000,44850833100,78600,78600,78700,78600,622
20240628,141900,44801935800,78600,78700,78700,78600,561
20240628,141800,44757836200,78600,78700,78700,78600,281
20240628,141700,44735737300,78600,78600,78700,78600,837
20240628,141600,44669891700,78700,78700,78700,78500,643
20240628,141500,44619343900,78700,78600,78700,78600,603
20240628,141400,44571938500,78600,78500,78700,78400,12285
20240628,141300,43607225500,78400,78400,78500,78400,1119
20240628,141200,43519489500,78400,78400,78500,78400,3680
20240628,141100,43230938700,78500,78400,78500,78400,1096
20240628,141000,43145004600,78400,78500,78500,78400,979
20240628,140900,43068228600,78400,78500,78600,78400,4970
20240628,140800,42678084500,78500,78500,78600,78500,1053
20240628,140700,42595391600,78500,78500,78600,78500,1986
20240628,140600,42439426800,78600,78500,78600,78500,7854
20240628,140500,41822859800,78500,78500,78600,78500,4095
20240628,140400,41501379100,78500,78500,78600,78500,1033
20240628,140300,41420279000,78500,78500,78600,78400,1791
20240628,140200,41279691900,78600,78500,78600,78400,5653
20240628,140100,40835912000,78600,78700,78700,78600,2651
20240628,140000,40627528500,78700,78600,78700,78500,5868
20240628,135900,40166111600,78600,78500,78600,78500,700
20240628,135800,40111138200,78600,78500,78600,78500,425
20240628,135700,40077761800,78500,78500,78600,78500,620
20240628,135600,40029072000,78600,78500,78700,78500,2624
20240628,135500,39822801400,78600,78600,78700,78500,1476
20240628,135400,39706782500,78600,78500,78700,78500,3023
20240628,135300,39469158000,78500,78600,78600,78500,369
20240628,135200,39440168100,78600,78600,78700,78500,1034
20240628,135100,39358945200,78700,78500,78700,78500,886
20240628,135000,39289348500,78700,78600,78700,78500,786
20240628,134900,39227597100,78500,78600,78700,78500,1286
20240628,134800,39126512200,78600,78600,78700,78600,3925
20240628,134700,38817983500,78600,78600,78600,78500,910
20240628,134600,38746474200,78500,78600,78600,78500,790
20240628,134500,38684426800,78600,78700,78700,78500,2293
20240628,134400,38504189100,78600,78700,78700,78600,1072
20240628,134300,38419909700,78600,78700,78700,78600,447
20240628,134200,38384771500,78700,78600,78700,78600,887
20240628,134100,38315031800,78600,78700,78700,78600,830
20240628,134000,38249771600,78700,78600,78700,78600,906
20240628,133900,38178531000,78700,78700,78700,78600,1142
20240628,133800,38088746000,78600,78700,78700,78600,610
20240628,133700,38040781100,78600,78600,78700,78600,504
20240628,133600,38001160400,78700,78600,78700,78600,332
20240628,133500,37975044200,78700,78700,78700,78600,536
20240628,133400,37932892900,78600,78600,78700,78600,1204
20240628,133300,37838254600,78700,78600,78700,78600,683
20240628,133200,37784548900,78600,78700,78700,78600,1123
20240628,133100,37696265200,78700,78700,78700,78600,885
20240628,133000,37626669200,78600,78600,78700,78600,800
20240628,132900,37563765600,78600,78700,78700,78600,877
20240628,132800,37494811100,78600,78600,78700,78600,74
20240628,132700,37488992300,78600,78700,78700,78600,375
20240628,132600,37459494000,78600,78500,78700,78500,2023
20240628,132500,37300486600,78500,78600,78700,78500,2155
20240628,132400,37131098800,78600,78600,78700,78600,676
20240628,132300,37077946200,78700,78700,78700,78600,793
20240628,132200,37015592300,78700,78700,78700,78600,429
20240628,132100,36981871200,78600,78700,78700,78600,1068
20240628,132000,36897903500,78600,78600,78700,78600,440
20240628,131900,36863314800,78600,78600,78700,78600,489
20240628,131800,36824859700,78600,78500,78700,78400,3645
20240628,131700,36538460500,78500,78500,78600,78500,1250
20240628,131600,36440321200,78600,78500,78600,78500,813
20240628,131500,36376479300,78500,78500,78600,78500,853
20240628,131400,36309497900,78600,78600,78600,78500,816
20240628,131300,36245435500,78500,78500,78600,78400,1324
20240628,131200,36141480900,78500,78500,78600,78400,1618
20240628,131100,36014456400,78600,78600,78600,78500,960
20240628,131000,35939090400,78600,78600,78600,78500,1290
20240628,130900,35837800700,78600,78500,78600,78500,918
20240628,130800,35765731300,78500,78500,78600,78500,1022
20240628,130700,35685490500,78600,78500,78600,78500,608
20240628,130600,35637751800,78600,78600,78600,78500,692
20240628,130500,35583428500,78700,78600,78700,78600,2618
20240628,130400,35377623200,78600,78700,78700,78600,175
20240628,130300,35363865000,78700,78600,78700,78600,803
20240628,130200,35300743500,78700,78600,78700,78600,652
20240628,130100,35249493600,78600,78700,78700,78600,444
20240628,130000,35214588600,78700,78600,78700,78600,203
20240628,125900,35198629300,78600,78600,78700,78600,723
20240628,125800,35141792200,78600,78700,78700,78600,1777
20240628,125700,35002062300,78700,78700,78700,78600,568
20240628,125600,34957409600,78700,78600,78700,78500,855
20240628,125500,34890217600,78600,78500,78700,78500,395
20240628,125400,34859185100,78700,78600,78700,78500,1483
20240628,125300,34742639000,78500,78600,78700,78500,1136
20240628,125200,34653409000,78600,78600,78700,78600,1356
20240628,125100,34546820600,78700,78700,78700,78600,285
20240628,125000,34524391500,78700,78800,78800,78700,1894
20240628,124900,34375326000,78800,78800,78800,78700,633
20240628,124800,34325506400,78800,78800,78800,78700,594
20240628,124700,34278750500,78700,78800,78800,78700,893
20240628,124600,34208468500,78600,78700,78800,78600,821
20240628,124500,34143852200,78800,78800,78800,78700,197
20240628,124400,34128342400,78700,78600,78800,78600,1767
20240628,124300,33989280300,78700,78600,78700,78600,724
20240628,124200,33932366800,78700,78700,78800,78600,1766
20240628,124100,33793348600,78800,78700,78800,78700,545
20240628,124000,33750441900,78700,78800,78800,78700,676
20240628,123900,33697233100,78800,78800,78800,78700,467
20240628,123800,33660467100,78800,78800,78800,78700,837
20240628,123700,33594522300,78800,78700,78800,78700,1458
20240628,123600,33479635100,78700,78700,78700,78600,4615
20240628,123500,33116507300,78600,78600,78700,78600,440
20240628,123400,33081915300,78600,78600,78700,78600,957
20240628,123300,33006684500,78600,78600,78700,78600,1330
20240628,123200,32902138800,78600,78600,78700,78600,1323
20240628,123100,32798138500,78700,78600,78700,78600,1194
20240628,123000,32704259300,78600,78600,78700,78600,627
20240628,122900,32654965600,78600,78700,78700,78600,754
20240628,122800,32595690400,78600,78600,78700,78600,1062
20240628,122700,32512209400,78600,78600,78700,78600,881
20240628,122600,32442950600,78600,78600,78700,78500,1987
20240628,122500,32286764100,78600,78700,78700,78500,747
20240628,122400,32228083700,78600,78700,78700,78600,231
20240628,122300,32209920900,78700,78600,78700,78500,1153
20240628,122200,32119279000,78600,78600,78700,78600,415
20240628,122100,32086642800,78700,78700,78700,78500,1962
20240628,122000,31932433400,78700,78700,78700,78600,450
20240628,121900,31897023400,78600,78600,78700,78600,429
20240628,121800,31863275900,78600,78700,78700,78600,692
20240628,121700,31808824700,78600,78500,78700,78500,3185
20240628,121600,31558424700,78500,78600,78600,78500,662
20240628,121500,31506449600,78600,78500,78600,78500,765
20240628,121400,31446378800,78500,78400,78600,78400,738
20240628,121300,31388436800,78600,78600,78600,78500,740
20240628,121200,31330336900,78600,78500,78600,78500,1057
20240628,121100,31247348600,78500,78500,78600,78500,792
20240628,121000,31185161100,78600,78500,78600,78500,560
20240628,120900,31141161700,78600,78500,78600,78500,823
20240628,120800,31076539600,78600,78500,78600,78500,751
20240628,120700,31017569200,78500,78500,78600,78500,735
20240628,120600,30959864500,78600,78500,78600,78500,2497
20240628,120500,30763832200,78500,78600,78600,78400,1678
20240628,120400,30632095300,78600,78600,78600,78500,154
20240628,120300,30620001500,78600,78600,78600,78500,401
20240628,120200,30588510200,78600,78500,78600,78400,1183
20240628,120100,30495554900,78500,78500,78500,78400,3260
20240628,120000,30239645100,78400,78400,78400,78300,2337
20240628,115900,30056481400,78400,78400,78400,78300,310
20240628,115800,30032190900,78300,78400,78400,78300,658
20240628,115700,29980657500,78400,78300,78400,78300,387
20240628,115600,29950339800,78400,78400,78400,78300,316
20240628,115500,29925581100,78400,78300,78400,78200,1036
20240628,115400,29844517600,78300,78400,78400,78200,805
20240628,115300,29781492600,78300,78300,78400,78300,800
20240628,115200,29718815200,78300,78300,78400,78200,2765
20240628,115100,29502339000,78300,78300,78300,78200,1168
20240628,115000,29410941800,78300,78300,78300,78200,986
20240628,114900,29333764300,78300,78300,78300,78200,1118
20240628,114800,29246273900,78300,78400,78400,78200,2990
20240628,114700,29012147500,78400,78300,78400,78300,872
20240628,114600,28943848100,78400,78400,78400,78300,701
20240628,114500,28888926600,78400,78400,78400,78300,753
20240628,114400,28829936000,78400,78400,78400,78300,474
20240628,114300,28792783800,78400,78400,78400,78300,789
20240628,114200,28730957700,78400,78400,78400,78300,1551
20240628,114100,28609373400,78400,78400,78400,78300,434
20240628,114000,28575348000,78400,78400,78400,78300,582
20240628,113900,28529761200,78300,78400,78400,78300,1826
20240628,113800,28386659000,78400,78400,78500,78300,744
20240628,113700,28328326500,78400,78400,78500,78300,602
20240628,113600,28281129500,78500,78400,78500,78300,1265
20240628,113500,28181958700,78400,78400,78400,78300,3837
20240628,113400,27881155400,78300,78300,78400,78300,974
20240628,113300,27804867800,78400,78600,78700,78300,19228
20240628,113200,26295377800,78700,78600,78700,78600,648
20240628,113100,26244410800,78600,78600,78700,78600,895
20240628,113000,26174035300,78700,78700,78700,78600,626
20240628,112900,26124823000,78600,78600,78700,78600,512
20240628,112800,26084553700,78600,78600,78700,78600,967
20240628,112700,26008509700,78600,78700,78700,78600,647
20240628,112600,25957644300,78600,78600,78700,78600,746
20240628,112500,25898981100,78700,78700,78700,78600,943
20240628,112400,25824798400,78700,78600,78700,78600,219
20240628,112300,25807576500,78600,78700,78700,78600,2543
20240628,112200,25607451900,78700,78700,78700,78600,426
20240628,112100,25573953100,78700,78600,78700,78600,295
20240628,112000,25550751500,78600,78600,78700,78600,789
20240628,111900,25488713600,78600,78700,78700,78600,812
20240628,111800,25424836100,78700,78600,78700,78600,327
20240628,111700,25399123100,78700,78700,78700,78600,890
20240628,111600,25329119200,78700,78700,78700,78600,271
20240628,111500,25307796500,78600,78700,78700,78600,550
20240628,111400,25264527700,78700,78600,78700,78600,384
20240628,111300,25234319100,78700,78600,78700,78600,418
20240628,111200,25201445100,78700,78700,78700,78600,636
20240628,111100,25151420900,78700,78700,78700,78600,324
20240628,111000,25125946200,78700,78700,78700,78600,550
20240628,110900,25082674500,78700,78700,78700,78700,120
20240628,110800,25073230500,78700,78700,78700,78600,519
20240628,110700,25032399500,78700,78700,78700,78600,288
20240628,110600,25009748300,78700,78700,78700,78600,267
20240628,110500,24988735600,78700,78800,78800,78600,1367
20240628,110400,24881166500,78700,78700,78800,78600,788
20240628,110300,24819143100,78700,78700,78800,78600,971
20240628,110200,24742786000,78700,78900,78900,78600,6620
20240628,110100,24221357000,78900,78900,78900,78900,1945
20240628,110000,24067896500,78900,78900,78900,78800,8024
20240628,105900,23434808800,78900,78900,78900,78800,419
20240628,105800,23401757100,78900,78900,78900,78800,249
20240628,105700,23382118900,78900,78900,78900,78800,144
20240628,105600,23370757600,78900,78900,78900,78800,386
20240628,105500,23340325100,78900,78900,78900,78800,311
20240628,105400,23315789300,78900,78900,78900,78800,3678
20240628,105300,23025605300,78900,78900,78900,78800,1115
20240628,105200,22937639500,78800,78900,78900,78800,6579
20240628,105100,22418564600,78900,78900,78900,78800,251
20240628,105000,22398775900,78900,78900,78900,78800,478
20240628,104900,22361073600,78800,78900,78900,78800,121
20240628,104800,22351531600,78900,78900,78900,78800,235
20240628,104700,22333005500,78900,78900,78900,78900,105
20240628,104600,22324721000,78800,78900,78900,78800,1272
20240628,104500,22224360600,78900,78800,78900,78800,183
20240628,104400,22209935600,78900,78900,78900,78800,123
20240628,104300,22200233600,78900,78700,78900,78700,2960
20240628,104200,21966991000,78800,78800,78800,78700,335
20240628,104100,21940621400,78800,78800,78800,78800,461
20240628,104000,21904294600,78800,78800,78800,78700,644
20240628,103900,21853573800,78800,78700,78800,78700,283
20240628,103800,21831288100,78800,78800,78800,78700,655
20240628,103700,21779676900,78800,78800,78800,78700,419
20240628,103600,21746683400,78800,78800,78800,78700,331
20240628,103500,21720611300,78700,78800,78800,78700,423
20240628,103400,21687298100,78700,78800,78800,78700,686
20240628,103300,21633249000,78700,78800,78800,78700,1372
20240628,103200,21525140400,78700,78800,78800,78700,622
20240628,103100,21476170600,78800,78900,78900,78700,3461
20240628,103000,21203448200,78900,78900,78900,78800,428
20240628,102900,21169690800,78800,78900,78900,78800,133
20240628,102800,21159197400,78900,78900,78900,78800,291
20240628,102700,21136259500,78900,78900,78900,78800,701
20240628,102600,21080951200,78900,78900,78900,78800,593
20240628,102500,21034167400,78900,78900,78900,78800,1902
20240628,102400,20884104900,78900,78900,78900,78900,638
20240628,102300,20833766700,78900,78900,78900,78800,1461
20240628,102200,20718540200,78900,78700,78900,78700,3501
20240628,102100,20442558300,78700,78800,78800,78700,553
20240628,102000,20398989000,78800,78700,78800,78700,62
20240628,101900,20394103800,78700,78700,78800,78700,621
20240628,101800,20345179300,78700,78700,78800,78700,2606
20240628,101700,20140059200,78700,78500,78700,78500,7531
20240628,101600,19548121500,78500,78500,78600,78500,186
20240628,101500,19533513300,78500,78500,78600,78500,271
20240628,101400,19512231100,78500,78600,78600,78500,547
20240628,101300,19469275200,78600,78600,78600,78500,492
20240628,101200,19430642300,78500,78600,78600,78500,161
20240628,101100,19417997100,78500,78600,78600,78500,455
20240628,101000,19382270300,78500,78600,78700,78500,4076
20240628,100900,19061938700,78700,78600,78700,78600,738
20240628,100800,19003876800,78600,78700,78700,78600,645
20240628,100700,18953151200,78700,78600,78700,78600,218
20240628,100600,18936010200,78700,78600,78700,78600,513
20240628,100500,18895683600,78600,78600,78700,78600,426
20240628,100400,18862168300,78600,78600,78700,78600,247
20240628,100300,18842751400,78600,78600,78700,78600,437
20240628,100200,18808386300,78700,78700,78700,78600,476
20240628,100100,18770959700,78600,78700,78700,78600,308
20240628,100000,18746734100,78700,78700,78700,78600,386
20240628,095900,18716378200,78600,78700,78700,78600,331
20240628,095800,18690334200,78700,78700,78700,78600,595
20240628,095700,18643537600,78700,78600,78700,78600,553
20240628,095600,18600053300,78600,78700,78700,78600,921
20240628,095500,18527596300,78700,78800,78800,78600,4511
20240628,095400,18172574600,78800,78900,78900,78700,6415
20240628,095300,17666853200,78900,78800,79000,78800,7499
20240628,095200,17075212500,78900,78800,78900,78800,1133
20240628,095100,16985837400,78900,78900,78900,78800,725
20240628,095000,16928672900,78900,78900,78900,78800,446
20240628,094900,16893519500,78900,78900,78900,78800,911
20240628,094800,16821681600,78900,78800,78900,78700,4945
20240628,094700,16431990600,78800,78800,78800,78700,746
20240628,094600,16373252900,78800,78800,78800,78700,1204
20240628,094500,16278437300,78800,78700,78800,78700,395
20240628,094400,16247334100,78700,78800,78800,78700,376
20240628,094300,16217734400,78800,78800,78900,78700,2906
20240628,094200,15988753200,78900,78900,78900,78800,221
20240628,094100,15971330600,78900,78900,78900,78800,2893
20240628,094000,15743216400,78900,79000,79000,78900,1650
20240628,093900,15612935600,79000,79000,79000,78900,286
20240628,093800,15590364100,78900,79000,79100,78900,1015
20240628,093700,15510239000,79100,79200,79200,79000,6627
20240628,093600,14986337600,79200,79200,79200,79100,414
20240628,093500,14953572000,79200,79200,79200,79100,375
20240628,093400,14923891600,79200,79300,79300,79100,1174
20240628,093300,14830898700,79300,79200,79300,79200,834
20240628,093200,14764835800,79200,79300,79300,79200,1105
20240628,093100,14677305200,79200,79300,79300,79200,1396
20240628,093000,14566740700,79300,79200,79300,79200,2966
20240628,092900,14331824900,79100,79200,79200,79100,414
20240628,092800,14299062700,79200,79100,79200,79000,2171
20240628,092700,14127336400,79000,79100,79100,79000,581
20240628,092600,14081406100,79100,79000,79100,79000,2251
20240628,092500,13903436100,79100,79100,79200,79000,1068
20240628,092400,13818959100,79100,79000,79100,79000,1212
20240628,092300,13723111700,79100,78900,79100,78900,1568
20240628,092200,13599228900,78900,79000,79000,78900,489
20240628,092100,13560623700,79000,78900,79000,78800,4117
20240628,092000,13235819300,79000,79100,79100,78900,2575
20240628,091900,13032388300,79100,79200,79200,79100,1545
20240628,091800,12910166200,79200,79100,79200,78900,4201
20240628,091700,12578144900,79000,79000,79100,78800,2675
20240628,091600,12366967700,78900,79200,79300,78900,12065
20240628,091500,11412944900,79300,79300,79400,79200,1675
20240628,091400,11280119300,79200,79400,79400,79200,2482
20240628,091300,11083276700,79300,79300,79400,79300,938
20240628,091200,11008879400,79300,79300,79400,79200,1146
20240628,091100,10917986500,79300,79300,79400,79200,1488
20240628,091000,10799948200,79400,79200,79400,79100,4224
20240628,090900,10465195100,79100,79300,79400,79100,4876
20240628,090800,10078803800,79300,79600,79600,79300,3160
20240628,090700,9827739000,79500,79400,79500,79300,5432
20240628,090600,9396496100,79300,79600,79700,79300,5778
20240628,090500,8937098100,79700,79900,79900,79600,8802
20240628,090400,8235084300,79800,79500,79800,79500,21925
20240628,090300,6487835900,79600,79600,79700,79500,4929
20240628,090200,6095485300,79700,79500,79700,79400,9627
20240628,090100,5329503800,79500,79600,79700,79400,13522
20240628,090000,4253233400,79600,79300,79600,79200,53584