KissMeData/001120/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,183300,5229194100,29450,29450,29450,29450,4975
20240612,183200,5229194100,29450,29450,29450,29450,0
20240612,183100,5229194100,29450,29450,29450,29450,0
20240612,183000,5229194100,29450,29450,29450,29450,0
20240612,182900,5229194100,29450,29450,29450,29450,0
20240612,182800,5229194100,29450,29450,29450,29450,0
20240612,182700,5229194100,29450,29450,29450,29450,0
20240612,182600,5229194100,29450,29450,29450,29450,0
20240612,182500,5229194100,29450,29450,29450,29450,0
20240612,182400,5229194100,29450,29450,29450,29450,0
20240612,182300,5229194100,29450,29450,29450,29450,0
20240612,182200,5229194100,29450,29450,29450,29450,0
20240612,182100,5229194100,29450,29450,29450,29450,0
20240612,182000,5229194100,29450,29450,29450,29450,0
20240612,181900,5229194100,29450,29450,29450,29450,0
20240612,181800,5229194100,29450,29450,29450,29450,0
20240612,181700,5229194100,29450,29450,29450,29450,0
20240612,181600,5229194100,29450,29450,29450,29450,0
20240612,181500,5229194100,29450,29450,29450,29450,0
20240612,181400,5229194100,29450,29450,29450,29450,0
20240612,181300,5229194100,29450,29450,29450,29450,0
20240612,181200,5229194100,29450,29450,29450,29450,0
20240612,181100,5229194100,29450,29450,29450,29450,0
20240612,181000,5229194100,29450,29450,29450,29450,0
20240612,180900,5229194100,29450,29450,29450,29450,0
20240612,180800,5229194100,29450,29450,29450,29450,0
20240612,180700,5229194100,29450,29450,29450,29450,0
20240612,180600,5229194100,29450,29450,29450,29450,0
20240612,180500,5229194100,29450,29450,29450,29450,0
20240612,180400,5229194100,29450,29450,29450,29450,0
20240612,180300,5229194100,29450,29450,29450,29450,4975
20240612,180200,5229194100,29450,29450,29450,29450,0
20240612,180100,5229194100,29450,29450,29450,29450,0
20240612,180000,5229194100,29450,29450,29450,29450,0
20240612,175900,5229194100,29450,29450,29450,29450,0
20240612,175800,5229194100,29450,29450,29450,29450,0
20240612,175700,5229194100,29450,29450,29450,29450,0
20240612,175600,5229194100,29450,29450,29450,29450,0
20240612,175500,5229194100,29450,29450,29450,29450,0
20240612,175400,5229194100,29450,29450,29450,29450,0
20240612,175300,5229194100,29450,29450,29450,29450,0
20240612,175200,5229194100,29450,29450,29450,29450,0
20240612,175100,5229194100,29450,29450,29450,29450,0
20240612,175000,5229194100,29450,29450,29450,29450,0
20240612,174900,5229194100,29450,29450,29450,29450,0
20240612,174800,5229194100,29450,29450,29450,29450,0
20240612,174700,5229194100,29450,29450,29450,29450,0
20240612,174600,5229194100,29450,29450,29450,29450,0
20240612,174500,5229194100,29450,29450,29450,29450,0
20240612,174400,5229194100,29450,29450,29450,29450,0
20240612,174300,5229194100,29450,29450,29450,29450,0
20240612,174200,5229194100,29450,29450,29450,29450,0
20240612,174100,5229194100,29450,29450,29450,29450,0
20240612,174000,5229194100,29450,29450,29450,29450,0
20240612,173900,5229194100,29450,29450,29450,29450,0
20240612,173800,5229194100,29450,29450,29450,29450,0
20240612,173700,5229194100,29450,29450,29450,29450,0
20240612,173600,5229194100,29450,29450,29450,29450,0
20240612,173500,5229194100,29450,29450,29450,29450,0
20240612,173400,5229194100,29450,29450,29450,29450,0
20240612,173300,5229194100,29450,29450,29450,29450,4975
20240612,173200,5229194100,29450,29450,29450,29450,0
20240612,173100,5229194100,29450,29450,29450,29450,0
20240612,173000,5229194100,29450,29450,29450,29450,0
20240612,172900,5229194100,29450,29450,29450,29450,0
20240612,172800,5229194100,29450,29450,29450,29450,0
20240612,172700,5229194100,29450,29450,29450,29450,0
20240612,172600,5229194100,29450,29450,29450,29450,0
20240612,172500,5229194100,29450,29450,29450,29450,0
20240612,172400,5229194100,29450,29450,29450,29450,0
20240612,172300,5229194100,29450,29450,29450,29450,0
20240612,172200,5229194100,29450,29450,29450,29450,0
20240612,172100,5229194100,29450,29450,29450,29450,0
20240612,172000,5229194100,29450,29450,29450,29450,0
20240612,171900,5229194100,29450,29450,29450,29450,0
20240612,171800,5229194100,29450,29450,29450,29450,0
20240612,171700,5229194100,29450,29450,29450,29450,0
20240612,171600,5229194100,29450,29450,29450,29450,0
20240612,171500,5229194100,29450,29450,29450,29450,0
20240612,171400,5229194100,29450,29450,29450,29450,0
20240612,171300,5229194100,29450,29450,29450,29450,0
20240612,171200,5229194100,29450,29450,29450,29450,0
20240612,171100,5229194100,29450,29450,29450,29450,0
20240612,171000,5229194100,29450,29450,29450,29450,0
20240612,170900,5229194100,29450,29450,29450,29450,0
20240612,170800,5229194100,29450,29450,29450,29450,0
20240612,170700,5229194100,29450,29450,29450,29450,0
20240612,170600,5229194100,29450,29450,29450,29450,0
20240612,170500,5229194100,29450,29450,29450,29450,0
20240612,170400,5229194100,29450,29450,29450,29450,0
20240612,170300,5229194100,29450,29450,29450,29450,4975
20240612,170200,5229194100,29450,29450,29450,29450,0
20240612,170100,5229194100,29450,29450,29450,29450,0
20240612,170000,5229194100,29450,29450,29450,29450,0
20240612,165900,5229194100,29450,29450,29450,29450,0
20240612,165800,5229194100,29450,29450,29450,29450,0
20240612,165700,5229194100,29450,29450,29450,29450,0
20240612,165600,5229194100,29450,29450,29450,29450,0
20240612,165500,5229194100,29450,29450,29450,29450,0
20240612,165400,5229194100,29450,29450,29450,29450,0
20240612,165300,5229194100,29450,29450,29450,29450,0
20240612,165200,5229194100,29450,29450,29450,29450,0
20240612,165100,5229194100,29450,29450,29450,29450,0
20240612,165000,5229194100,29450,29450,29450,29450,0
20240612,164900,5229194100,29450,29450,29450,29450,0
20240612,164800,5229194100,29450,29450,29450,29450,0
20240612,164700,5229194100,29450,29450,29450,29450,0
20240612,164600,5229194100,29450,29450,29450,29450,0
20240612,164500,5229194100,29450,29450,29450,29450,0
20240612,164400,5229194100,29450,29450,29450,29450,0
20240612,164300,5229194100,29450,29450,29450,29450,0
20240612,164200,5229194100,29450,29450,29450,29450,0
20240612,164100,5229194100,29450,29450,29450,29450,0
20240612,164000,5229194100,29450,29450,29450,29450,0
20240612,163900,5229194100,29450,29450,29450,29450,0
20240612,163800,5229194100,29450,29450,29450,29450,0
20240612,163700,5229194100,29450,29450,29450,29450,0
20240612,163600,5229194100,29450,29450,29450,29450,0
20240612,163500,5229194100,29450,29450,29450,29450,0
20240612,163400,5229194100,29450,29450,29450,29450,0
20240612,163300,5229194100,29450,29450,29450,29450,4975
20240612,163200,5229194100,29450,29450,29450,29450,0
20240612,163100,5229194100,29450,29450,29450,29450,0
20240612,163000,5229194100,29450,29450,29450,29450,0
20240612,162900,5229194100,29450,29450,29450,29450,0
20240612,162800,5229194100,29450,29450,29450,29450,0
20240612,162700,5229194100,29450,29450,29450,29450,0
20240612,162600,5229194100,29450,29450,29450,29450,0
20240612,162500,5229194100,29450,29450,29450,29450,0
20240612,162400,5229194100,29450,29450,29450,29450,0
20240612,162300,5229194100,29450,29450,29450,29450,0
20240612,162200,5229194100,29450,29450,29450,29450,0
20240612,162100,5229194100,29450,29450,29450,29450,0
20240612,162000,5229194100,29450,29450,29450,29450,0
20240612,161900,5229194100,29450,29450,29450,29450,0
20240612,161800,5229194100,29450,29450,29450,29450,0
20240612,161700,5229194100,29450,29450,29450,29450,0
20240612,161600,5229194100,29450,29450,29450,29450,0
20240612,161500,5229194100,29450,29450,29450,29450,0
20240612,161400,5229194100,29450,29450,29450,29450,0
20240612,161300,5229194100,29450,29450,29450,29450,0
20240612,161200,5229194100,29450,29450,29450,29450,0
20240612,161100,5229194100,29450,29450,29450,29450,0
20240612,161000,5229194100,29450,29450,29450,29450,0
20240612,160900,5229194100,29450,29450,29450,29450,0
20240612,160800,5229194100,29450,29450,29450,29450,0
20240612,160700,5229194100,29450,29450,29450,29450,0
20240612,160600,5229194100,29450,29450,29450,29450,0
20240612,160500,5229194100,29450,29450,29450,29450,0
20240612,160400,5229194100,29450,29450,29450,29450,0
20240612,160300,5229194100,29450,29450,29450,29450,4975
20240612,160200,5229194100,29450,29450,29450,29450,0
20240612,160100,5229194100,29450,29450,29450,29450,0
20240612,160000,5229194100,29450,29450,29450,29450,0
20240612,155900,5229194100,29450,29450,29450,29450,0
20240612,155800,5229194100,29450,29450,29450,29450,0
20240612,155700,5229194100,29450,29450,29450,29450,0
20240612,155600,5229194100,29450,29450,29450,29450,0
20240612,155500,5229194100,29450,29450,29450,29450,0
20240612,155400,5229194100,29450,29450,29450,29450,0
20240612,155300,5229194100,29450,29450,29450,29450,0
20240612,155200,5229194100,29450,29450,29450,29450,0
20240612,155100,5229194100,29450,29450,29450,29450,0
20240612,155000,5229194100,29450,29450,29450,29450,0
20240612,154900,5229194100,29450,29450,29450,29450,0
20240612,154800,5229194100,29450,29450,29450,29450,0
20240612,154700,5229194100,29450,29450,29450,29450,0
20240612,154600,5229194100,29450,29450,29450,29450,0
20240612,154500,5229194100,29450,29450,29450,29450,0
20240612,154400,5229194100,29450,29450,29450,29450,0
20240612,154300,5229194100,29450,29450,29450,29450,0
20240612,154200,5229194100,29450,29450,29450,29450,0
20240612,154100,5229194100,29450,29450,29450,29450,0
20240612,154000,5229194100,29450,29450,29450,29450,0
20240612,153900,5229194100,29450,29450,29450,29450,0
20240612,153800,5229194100,29450,29450,29450,29450,0
20240612,153700,5229194100,29450,29450,29450,29450,0
20240612,153600,5229194100,29450,29450,29450,29450,0
20240612,153500,5229194100,29450,29450,29450,29450,0
20240612,153400,5229194100,29450,29450,29450,29450,0
20240612,153300,5229194100,29450,29450,29450,29450,4975
20240612,153200,5229194100,29450,29450,29450,29450,0
20240612,153100,5229194100,29450,29450,29450,29450,0
20240612,153000,5229194100,29450,29450,29450,29450,4975
20240612,152900,5082680350,29450,29450,29450,29450,0
20240612,152800,5082680350,29450,29450,29450,29450,0
20240612,152700,5082680350,29450,29450,29450,29450,0
20240612,152600,5082680350,29450,29450,29450,29450,0
20240612,152500,5082680350,29450,29450,29450,29450,0
20240612,152400,5082680350,29450,29450,29450,29450,0
20240612,152300,5082680350,29450,29450,29450,29450,0
20240612,152200,5082680350,29450,29450,29450,29450,0
20240612,152100,5082680350,29450,29450,29450,29450,0
20240612,152000,5082680350,29450,29450,29450,29450,0
20240612,151900,5082680350,29450,29450,29500,29450,1537
20240612,151800,5037409000,29450,29450,29500,29450,411
20240612,151700,5025302950,29500,29500,29500,29450,84
20240612,151600,5022825950,29500,29500,29500,29500,50
20240612,151500,5021350950,29450,29450,29550,29450,274
20240612,151400,5013272250,29550,29500,29550,29450,1149
20240612,151300,4979373900,29450,29500,29500,29450,738
20240612,151200,4957603650,29450,29500,29500,29450,603
20240612,151100,4939843150,29450,29450,29500,29450,246
20240612,151000,4932597700,29500,29450,29500,29450,580
20240612,150900,4915489000,29500,29450,29500,29450,174
20240612,150800,4910360450,29500,29450,29500,29450,166
20240612,150700,4905463950,29500,29450,29500,29450,605
20240612,150600,4887638300,29500,29550,29550,29450,878
20240612,150500,4861728850,29500,29500,29550,29500,291
20240612,150400,4853138500,29500,29550,29550,29500,352
20240612,150300,4842737150,29550,29550,29550,29500,583
20240612,150200,4825511050,29550,29550,29550,29500,610
20240612,150100,4807488200,29550,29500,29550,29450,323
20240612,150000,4797949550,29550,29550,29550,29450,324
20240612,145900,4788388750,29550,29450,29550,29450,1625
20240612,145800,4740516400,29500,29550,29550,29450,1430
20240612,145700,4698334950,29550,29550,29550,29500,287
20240612,145600,4689860200,29550,29550,29550,29500,252
20240612,145500,4682413800,29550,29550,29550,29500,566
20240612,145400,4665697300,29550,29550,29550,29500,333
20240612,145300,4655857850,29550,29550,29550,29500,342
20240612,145200,4645758500,29550,29500,29550,29500,873
20240612,145100,4619986400,29550,29550,29550,29500,137
20240612,145000,4615939100,29550,29550,29550,29500,210
20240612,144900,4609734600,29500,29550,29550,29500,245
20240612,144800,4602496450,29550,29550,29600,29550,1890
20240612,144700,4546642700,29500,29500,29550,29500,1579
20240612,144600,4500045200,29500,29500,29500,29450,334
20240612,144500,4490192700,29450,29500,29500,29450,496
20240612,144400,4475570450,29450,29500,29500,29450,423
20240612,144300,4463093000,29450,29500,29500,29450,185
20240612,144200,4457637550,29450,29500,29500,29450,85
20240612,144100,4455130550,29500,29450,29500,29450,789
20240612,144000,4431889950,29450,29450,29500,29450,936
20240612,143900,4404324400,29450,29500,29500,29350,1436
20240612,143800,4362096300,29500,29500,29500,29450,280
20240612,143700,4353838800,29450,29500,29500,29450,469
20240612,143600,4340023650,29500,29500,29500,29450,211
20240612,143500,4333799200,29500,29450,29500,29450,163
20240612,143400,4328993750,29500,29450,29500,29450,256
20240612,143300,4321445200,29450,29450,29500,29450,490
20240612,143200,4307010350,29500,29500,29550,29450,374
20240612,143100,4295977600,29500,29500,29500,29450,775
20240612,143000,4273124950,29550,29550,29550,29500,185
20240612,142900,4267658400,29450,29500,29550,29450,343
20240612,142800,4257529150,29550,29500,29550,29450,1205
20240612,142700,4221984150,29500,29500,29500,29450,281
20240612,142600,4213694850,29500,29450,29500,29400,124
20240612,142500,4210042500,29450,29500,29500,29450,1448
20240612,142400,4167384400,29450,29500,29500,29450,465
20240612,142300,4153667100,29500,29450,29500,29450,319
20240612,142200,4144257350,29500,29500,29500,29450,329
20240612,142100,4134551950,29500,29500,29500,29450,286
20240612,142000,4126115050,29500,29500,29500,29500,296
20240612,141900,4117383050,29450,29500,29500,29400,254
20240612,141800,4109894950,29500,29500,29500,29450,76
20240612,141700,4107653900,29450,29450,29500,29400,125
20240612,141600,4103972650,29450,29450,29450,29450,281
20240612,141500,4095697200,29450,29400,29450,29400,290
20240612,141400,4087160750,29350,29400,29450,29350,1288
20240612,141300,4049287350,29400,29450,29450,29400,296
20240612,141200,4040571700,29400,29400,29450,29350,317
20240612,141100,4031252700,29350,29400,29450,29350,762
20240612,141000,4008865050,29400,29450,29450,29350,728
20240612,140900,3987468050,29450,29400,29500,29400,711
20240612,140800,3966521500,29500,29450,29500,29350,457
20240612,140700,3953097800,29450,29450,29500,29350,342
20240612,140600,3943038800,29500,29450,29500,29350,668
20240612,140500,3923392500,29400,29450,29450,29400,435
20240612,140400,3910592300,29400,29450,29450,29400,295
20240612,140300,3901913400,29450,29400,29500,29400,314
20240612,140200,3892663700,29450,29400,29450,29400,386
20240612,140100,3881297050,29450,29400,29450,29400,159
20240612,140000,3876615650,29450,29450,29500,29450,256
20240612,135900,3869074850,29450,29450,29500,29400,664
20240612,135800,3849539950,29500,29450,29500,29400,2326
20240612,135700,3781036450,29500,29450,29500,29450,197
20240612,135600,3775225550,29500,29450,29500,29450,243
20240612,135500,3768064800,29450,29450,29500,29450,463
20240612,135400,3754411800,29500,29450,29500,29400,1004
20240612,135300,3724834800,29400,29450,29500,29400,1134
20240612,135200,3691457600,29450,29400,29450,29400,225
20240612,135100,3684840200,29450,29450,29450,29400,268
20240612,135000,3676958600,29450,29400,29500,29400,1249
20240612,134900,3640210800,29400,29500,29500,29400,1086
20240612,134800,3608250450,29500,29450,29550,29450,193
20240612,134700,3602558550,29500,29550,29550,29500,264
20240612,134600,3594758950,29500,29550,29550,29500,800
20240612,134500,3571142050,29550,29500,29550,29450,783
20240612,134400,3548058200,29500,29550,29550,29500,898
20240612,134300,3521543500,29500,29500,29550,29500,186
20240612,134200,3516047500,29550,29550,29550,29500,1058
20240612,134100,3484785800,29550,29500,29550,29500,267
20240612,134000,3476899300,29500,29550,29550,29500,292
20240612,133900,3468271600,29500,29500,29550,29450,644
20240612,133800,3449267600,29500,29550,29550,29500,346
20240612,133700,3439049050,29550,29550,29550,29500,359
20240612,133600,3428442400,29550,29550,29550,29500,211
20240612,133500,3422207850,29550,29550,29550,29450,418
20240612,133400,3409871350,29450,29500,29550,29450,1072
20240612,133300,3378282250,29500,29550,29600,29500,471
20240612,133200,3364358850,29550,29550,29550,29450,1032
20240612,133100,3333868450,29550,29550,29550,29500,1365
20240612,133000,3293534200,29550,29500,29550,29500,475
20240612,132900,3279507200,29550,29550,29600,29500,470
20240612,132800,3265619150,29550,29550,29600,29400,809
20240612,132700,3241776200,29550,29550,29550,29500,1008
20240612,132600,3211994900,29450,29550,29550,29450,1441
20240612,132500,3169496800,29550,29550,29550,29500,524
20240612,132400,3154014200,29550,29550,29600,29450,358
20240612,132300,3143448150,29550,29600,29600,29550,124
20240612,132200,3139782800,29550,29600,29600,29550,136
20240612,132100,3135762350,29550,29550,29550,29450,1832
20240612,132000,3081633650,29500,29450,29500,29450,2234
20240612,131900,3015757650,29450,29400,29450,29400,425
20240612,131800,3003249100,29450,29400,29500,29400,1490
20240612,131700,2959438550,29500,29500,29500,29500,29
20240612,131600,2958583050,29500,29500,29500,29400,9
20240612,131500,2958317800,29400,29500,29500,29400,24
20240612,131400,2957612100,29450,29450,29500,29450,59
20240612,131300,2955873050,29450,29500,29500,29450,48
20240612,131200,2954457750,29500,29450,29500,29450,447
20240612,131100,2941293400,29450,29500,29500,29450,109
20240612,131000,2938078100,29500,29450,29500,29450,622
20240612,130900,2919760050,29450,29500,29500,29450,2243
20240612,130800,2853653700,29450,29500,29500,29450,1108
20240612,130700,2820972800,29500,29450,29500,29450,33
20240612,130600,2819999450,29500,29450,29500,29450,17
20240612,130500,2819498150,29450,29500,29500,29450,43
20240612,130400,2818230500,29450,29450,29500,29450,22
20240612,130300,2817582450,29500,29450,29500,29450,90
20240612,130200,2814929350,29450,29500,29500,29450,28
20240612,130100,2814104300,29450,29450,29450,29450,134
20240612,130000,2810158000,29450,29450,29500,29450,118
20240612,125900,2806681150,29450,29450,29450,29450,40
20240612,125800,2805503150,29450,29500,29500,29450,163
20240612,125700,2800701100,29500,29450,29500,29400,132
20240612,125600,2796814950,29450,29400,29450,29400,53
20240612,125500,2795255250,29450,29400,29450,29400,417
20240612,125400,2782994500,29400,29450,29450,29400,687
20240612,125300,2762795000,29500,29450,29500,29450,82
20240612,125200,2760378350,29450,29450,29450,29450,71
20240612,125100,2758287400,29450,29450,29500,29450,102
20240612,125000,2755283300,29500,29450,29500,29450,113
20240612,124900,2751955300,29500,29500,29500,29500,83
20240612,124800,2749506800,29450,29450,29450,29450,84
20240612,124700,2747033000,29450,29450,29500,29450,172
20240612,124600,2741962350,29450,29400,29500,29400,770
20240612,124500,2719285050,29450,29450,29450,29400,131
20240612,124400,2715427200,29400,29450,29450,29400,141
20240612,124300,2711274950,29450,29450,29450,29400,9
20240612,124200,2711010050,29400,29400,29450,29400,44
20240612,124100,2709714950,29450,29450,29450,29400,248
20240612,124000,2702413550,29450,29400,29450,29400,810
20240612,123900,2678559300,29450,29400,29450,29350,657
20240612,123800,2659242800,29400,29400,29400,29350,774
20240612,123700,2636487250,29350,29350,29400,29350,69
20240612,123600,2634461950,29400,29400,29400,29350,314
20240612,123500,2625231200,29400,29400,29400,29350,248
20240612,123400,2617940300,29400,29350,29400,29350,46
20240612,123300,2616588150,29350,29350,29350,29350,44
20240612,123200,2615296750,29400,29350,29400,29350,31
20240612,123100,2614385800,29400,29350,29400,29350,42
20240612,123000,2613151300,29400,29400,29400,29350,28
20240612,122900,2612328800,29350,29350,29350,29350,8
20240612,122800,2612094000,29350,29350,29400,29350,47
20240612,122700,2610714350,29400,29350,29400,29350,1042
20240612,122600,2580130100,29400,29350,29400,29350,135
20240612,122500,2576167450,29350,29350,29400,29350,381
20240612,122400,2564985050,29400,29350,29400,29350,441
20240612,122300,2552038200,29350,29350,29350,29350,1
20240612,122200,2552008850,29400,29400,29400,29350,327
20240612,122100,2542401200,29350,29350,29350,29300,386
20240612,122000,2531072350,29350,29350,29350,29300,94
20240612,121900,2528313750,29300,29300,29350,29300,29
20240612,121800,2527463600,29300,29350,29350,29300,9
20240612,121700,2527199800,29350,29350,29350,29300,144
20240612,121600,2522975550,29350,29300,29350,29300,91
20240612,121500,2520305050,29300,29300,29350,29300,13
20240612,121400,2519923950,29350,29350,29350,29300,58
20240612,121300,2518222650,29300,29350,29350,29300,64
20240612,121200,2516344500,29350,29350,29350,29300,110
20240612,121100,2513118750,29350,29350,29350,29300,289
20240612,121000,2504636950,29350,29400,29450,29350,1137
20240612,120900,2471234900,29450,29400,29450,29400,154
20240612,120800,2466705100,29400,29400,29450,29400,6
20240612,120700,2466528650,29400,29450,29450,29400,58
20240612,120600,2464820750,29400,29450,29450,29400,189
20240612,120500,2459261150,29450,29450,29450,29450,5
20240612,120400,2459113900,29400,29400,29400,29400,10
20240612,120300,2458819900,29400,29400,29450,29400,73
20240612,120200,2456671200,29400,29450,29450,29350,241
20240612,120100,2449589950,29450,29450,29450,29400,8
20240612,120000,2449354550,29350,29400,29400,29350,205
20240612,115900,2443327800,29350,29400,29400,29350,137
20240612,115800,2439305200,29350,29400,29400,29350,178
20240612,115700,2434073400,29450,29450,29450,29450,0
20240612,115600,2434073400,29450,29450,29450,29400,45
20240612,115500,2432748300,29400,29450,29450,29400,531
20240612,115400,2417120950,29450,29450,29450,29450,3
20240612,115300,2417032600,29400,29400,29400,29350,62
20240612,115200,2415210750,29450,29400,29450,29400,577
20240612,115100,2398236300,29400,29350,29450,29350,156
20240612,115000,2393649600,29450,29350,29450,29350,341
20240612,114900,2383630350,29350,29400,29450,29350,163
20240612,114800,2378840300,29400,29400,29400,29350,316
20240612,114700,2369563050,29400,29350,29400,29350,175
20240612,114600,2364425050,29400,29400,29450,29400,254
20240612,114500,2356957250,29400,29350,29400,29350,88
20240612,114400,2354371400,29350,29350,29350,29300,268
20240612,114300,2346507200,29300,29350,29350,29300,206
20240612,114200,2340469850,29350,29350,29350,29300,330
20240612,114100,2330785350,29350,29350,29350,29350,156
20240612,114000,2326206750,29400,29400,29400,29350,158
20240612,113900,2321567700,29350,29350,29400,29350,32
20240612,113800,2320627250,29350,29350,29350,29350,124
20240612,113700,2316987850,29350,29350,29400,29350,263
20240612,113600,2309266600,29350,29350,29350,29350,4
20240612,113500,2309149200,29400,29350,29400,29350,138
20240612,113400,2305096150,29350,29400,29400,29350,46
20240612,113300,2303745050,29400,29350,29400,29300,106
20240612,113200,2300631100,29350,29350,29350,29300,108
20240612,113100,2297462100,29300,29350,29400,29300,237
20240612,113000,2290514300,29350,29400,29400,29350,149
20240612,112900,2286141100,29400,29300,29400,29300,349
20240612,112800,2275904350,29350,29350,29350,29350,1662
20240612,112700,2227124650,29350,29400,29450,29350,40
20240612,112600,2225948600,29400,29400,29400,29350,166
20240612,112500,2221070200,29350,29400,29450,29350,1212
20240612,112400,2185445600,29350,29350,29400,29350,324
20240612,112300,2175926200,29350,29500,29500,29350,670
20240612,112200,2156226550,29500,29450,29500,29400,126
20240612,112100,2152517750,29450,29450,29450,29400,163
20240612,112000,2147717900,29450,29400,29450,29400,220
20240612,111900,2141244700,29400,29400,29500,29400,97
20240612,111800,2138392650,29500,29400,29500,29400,220
20240612,111700,2131905600,29450,29450,29450,29400,332
20240612,111600,2122139700,29450,29450,29450,29400,39
20240612,111500,2120991350,29400,29500,29500,29400,219
20240612,111400,2114536550,29500,29500,29500,29450,16
20240612,111300,2114065100,29350,29450,29500,29350,2306
20240612,111200,2046237150,29450,29450,29500,29450,229
20240612,111100,2039492850,29450,29450,29500,29450,165
20240612,111000,2034632050,29500,29450,29500,29450,102
20240612,110900,2031623700,29550,29450,29550,29450,101
20240612,110800,2028646150,29500,29450,29500,29450,103
20240612,110700,2025608150,29500,29500,29500,29500,50
20240612,110600,2024133150,29550,29450,29550,29450,70
20240612,110500,2022068250,29450,29500,29500,29450,59
20240612,110400,2020329000,29500,29500,29500,29450,118
20240612,110300,2016852200,29500,29500,29500,29450,128
20240612,110200,2013081200,29500,29500,29500,29450,243
20240612,110100,2005918700,29450,29450,29450,29450,282
20240612,110000,1997613800,29500,29450,29500,29450,204
20240612,105900,1991603400,29500,29450,29500,29450,342
20240612,105800,1981531050,29450,29450,29450,29450,91
20240612,105700,1978851100,29500,29500,29550,29400,232
20240612,105600,1972013650,29550,29450,29550,29400,477
20240612,105500,1957953100,29450,29450,29500,29450,833
20240612,105400,1933421050,29450,29500,29550,29450,144
20240612,105300,1929173650,29500,29550,29550,29500,774
20240612,105200,1906308650,29700,29600,29700,29550,151
20240612,105100,1901836100,29650,29700,29700,29550,20
20240612,105000,1901243900,29650,29600,29650,29550,320
20240612,104900,1891771200,29600,29500,29600,29500,661
20240612,104800,1872240300,29500,29500,29550,29500,271
20240612,104700,1864244050,29550,29550,29550,29500,11
20240612,104600,1863919050,29550,29550,29600,29500,1516
20240612,104500,1819161450,29600,29650,29650,29600,6
20240612,104400,1818983700,29600,29700,29700,29600,675
20240612,104300,1799003600,29700,29700,29700,29650,43
20240612,104200,1797727250,29750,29650,29750,29650,185
20240612,104100,1792239000,29650,29800,29800,29650,759
20240612,104000,1769689950,29800,29750,29800,29700,4565
20240612,103900,1633976000,29750,29700,29800,29600,9417
20240612,103800,1354978650,29700,29650,29700,29600,308
20240612,103700,1345849600,29650,29650,29700,29650,324
20240612,103600,1336231400,29650,29700,29700,29650,457
20240612,103500,1322667550,29700,29650,29700,29650,192
20240612,103400,1316967150,29650,29700,29700,29650,341
20240612,103300,1306850800,29650,29600,29700,29600,379
20240612,103200,1295614950,29550,29600,29700,29550,837
20240612,103100,1270818350,29650,29600,29650,29600,1369
20240612,103000,1230286150,29550,29550,29600,29550,307
20240612,102900,1221210200,29550,29550,29550,29500,561
20240612,102800,1204639650,29550,29500,29550,29500,402
20240612,102700,1192775200,29550,29500,29550,29500,96
20240612,102600,1189939050,29550,29550,29550,29500,218
20240612,102500,1183497200,29550,29550,29550,29500,215
20240612,102400,1177144650,29500,29550,29550,29500,136
20240612,102300,1173127400,29500,29550,29550,29500,157
20240612,102200,1168489150,29550,29550,29550,29500,290
20240612,102100,1159923400,29550,29550,29550,29500,430
20240612,102000,1147224150,29500,29550,29550,29500,141
20240612,101900,1143061050,29500,29550,29550,29500,203
20240612,101800,1137064550,29550,29500,29550,29500,135
20240612,101700,1133077000,29600,29550,29600,29500,351
20240612,101600,1122703750,29550,29600,29600,29500,329
20240612,101500,1112976650,29550,29550,29600,29550,474
20240612,101400,1098964950,29600,29550,29600,29550,1458
20240612,101300,1055870000,29550,29500,29600,29500,1244
20240612,101200,1019115450,29450,29450,29500,29450,180
20240612,101100,1013809450,29450,29450,29500,29450,335
20240612,101000,1003938450,29450,29400,29450,29400,51
20240612,100900,1002436550,29400,29400,29450,29350,282
20240612,100800,994141300,29400,29400,29400,29400,47
20240612,100700,992759500,29350,29400,29450,29350,441
20240612,100600,979794000,29400,29350,29400,29350,100
20240612,100500,976857450,29300,29400,29400,29300,167
20240612,100400,971956350,29350,29350,29350,29350,21
20240612,100300,971340000,29400,29400,29400,29350,34
20240612,100200,970341850,29350,29400,29400,29350,153
20240612,100100,965846150,29400,29300,29400,29300,675
20240612,100000,946046450,29350,29300,29350,29300,195
20240612,095900,940330700,29300,29350,29350,29300,191
20240612,095800,934731400,29350,29350,29350,29300,27
20240612,095700,933939650,29300,29300,29350,29300,218
20240612,095600,927551050,29300,29350,29350,29300,272
20240612,095500,919580900,29350,29350,29350,29300,199
20240612,095400,913740400,29300,29400,29400,29300,26
20240612,095300,912977000,29350,29350,29400,29350,1509
20240612,095200,868678650,29400,29400,29450,29400,268
20240612,095100,860797850,29400,29400,29450,29400,17
20240612,095000,860297750,29450,29450,29500,29400,1614
20240612,094900,812767800,29450,29450,29500,29450,454
20240612,094800,799379400,29450,29450,29500,29450,458
20240612,094700,785871700,29450,29450,29500,29450,304
20240612,094600,776905150,29450,29450,29500,29450,212
20240612,094500,770656400,29450,29450,29500,29450,112
20240612,094400,767355450,29450,29450,29500,29450,511
20240612,094300,752281700,29450,29400,29500,29400,549
20240612,094200,736113450,29400,29350,29400,29350,1300
20240612,094100,697893750,29350,29400,29400,29350,108
20240612,094000,694719900,29400,29350,29400,29350,195
20240612,093900,688994150,29350,29300,29350,29300,388
20240612,093800,677607000,29350,29300,29350,29300,306
20240612,093700,668626150,29350,29350,29350,29350,184
20240612,093600,663225750,29300,29300,29350,29300,94
20240612,093500,660467250,29300,29350,29400,29300,247
20240612,093400,653219300,29350,29350,29350,29350,84
20240612,093300,650753900,29300,29350,29400,29300,372
20240612,093200,639846500,29350,29200,29350,29200,1396
20240612,093100,598877700,29300,29300,29300,29200,482
20240612,093000,584778000,29300,29350,29350,29300,252
20240612,092900,577391800,29300,29350,29350,29300,140
20240612,092800,573289750,29250,29250,29300,29250,709
20240612,092700,552521200,29300,29250,29300,29250,767
20240612,092600,530050850,29300,29250,29300,29250,212
20240612,092500,523847850,29300,29250,29300,29200,2109
20240612,092400,462208500,29300,29250,29300,29250,467
20240612,092300,448548600,29250,29300,29350,29250,181
20240612,092200,443246000,29300,29350,29350,29300,393
20240612,092100,431718700,29350,29300,29350,29300,206
20240612,092000,425678100,29350,29350,29350,29350,95
20240612,091900,422889850,29350,29300,29350,29300,74
20240612,091800,420718000,29300,29350,29350,29300,221
20240612,091700,414240300,29350,29250,29350,29250,71
20240612,091600,412162200,29250,29300,29300,29250,477
20240612,091500,398194100,29250,29300,29350,29250,623
20240612,091400,379969150,29300,29350,29350,29300,73
20240612,091300,377827250,29350,29250,29350,29200,137
20240612,091200,373816350,29250,29250,29300,29200,1517
20240612,091100,329430950,29250,29300,29300,29250,275
20240612,091000,321386950,29300,29250,29350,29250,311
20240612,090900,312289850,29250,29300,29350,29200,905
20240612,090800,285788050,29350,29350,29350,29350,15
20240612,090700,285347800,29300,29300,29350,29300,148
20240612,090600,281009250,29300,29450,29450,29250,743
20240612,090500,259262000,29300,29350,29450,29300,1399
20240612,090400,218230100,29300,29400,29500,29300,1546
20240612,090300,172743900,29400,29450,29450,29250,2776
20240612,090200,91321300,29450,29400,29450,29400,417
20240612,090100,79060850,29300,29250,29300,29250,366
20240612,090000,68344700,29200,29350,29400,29150,2331