KissMeData/001120/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,183300,5800273450,29200,29200,29200,29200,15116
20240617,183200,5800273450,29200,29200,29200,29200,0
20240617,183100,5800273450,29200,29200,29200,29200,0
20240617,183000,5800273450,29200,29200,29200,29200,0
20240617,182900,5800273450,29200,29200,29200,29200,0
20240617,182800,5800273450,29200,29200,29200,29200,0
20240617,182700,5800273450,29200,29200,29200,29200,0
20240617,182600,5800273450,29200,29200,29200,29200,0
20240617,182500,5800273450,29200,29200,29200,29200,0
20240617,182400,5800273450,29200,29200,29200,29200,0
20240617,182300,5800273450,29200,29200,29200,29200,0
20240617,182200,5800273450,29200,29200,29200,29200,0
20240617,182100,5800273450,29200,29200,29200,29200,0
20240617,182000,5800273450,29200,29200,29200,29200,0
20240617,181900,5800273450,29200,29200,29200,29200,0
20240617,181800,5800273450,29200,29200,29200,29200,0
20240617,181700,5800273450,29200,29200,29200,29200,0
20240617,181600,5800273450,29200,29200,29200,29200,0
20240617,181500,5800273450,29200,29200,29200,29200,0
20240617,181400,5800273450,29200,29200,29200,29200,0
20240617,181300,5800273450,29200,29200,29200,29200,0
20240617,181200,5800273450,29200,29200,29200,29200,0
20240617,181100,5800273450,29200,29200,29200,29200,0
20240617,181000,5800273450,29200,29200,29200,29200,0
20240617,180900,5800273450,29200,29200,29200,29200,0
20240617,180800,5800273450,29200,29200,29200,29200,0
20240617,180700,5800273450,29200,29200,29200,29200,0
20240617,180600,5800273450,29200,29200,29200,29200,0
20240617,180500,5800273450,29200,29200,29200,29200,0
20240617,180400,5800273450,29200,29200,29200,29200,0
20240617,180300,5800273450,29200,29200,29200,29200,15116
20240617,180200,5800273450,29200,29200,29200,29200,0
20240617,180100,5800273450,29200,29200,29200,29200,0
20240617,180000,5800273450,29200,29200,29200,29200,0
20240617,175900,5800273450,29200,29200,29200,29200,0
20240617,175800,5800273450,29200,29200,29200,29200,0
20240617,175700,5800273450,29200,29200,29200,29200,0
20240617,175600,5800273450,29200,29200,29200,29200,0
20240617,175500,5800273450,29200,29200,29200,29200,0
20240617,175400,5800273450,29200,29200,29200,29200,0
20240617,175300,5800273450,29200,29200,29200,29200,0
20240617,175200,5800273450,29200,29200,29200,29200,0
20240617,175100,5800273450,29200,29200,29200,29200,0
20240617,175000,5800273450,29200,29200,29200,29200,0
20240617,174900,5800273450,29200,29200,29200,29200,0
20240617,174800,5800273450,29200,29200,29200,29200,0
20240617,174700,5800273450,29200,29200,29200,29200,0
20240617,174600,5800273450,29200,29200,29200,29200,0
20240617,174500,5800273450,29200,29200,29200,29200,0
20240617,174400,5800273450,29200,29200,29200,29200,0
20240617,174300,5800273450,29200,29200,29200,29200,0
20240617,174200,5800273450,29200,29200,29200,29200,0
20240617,174100,5800273450,29200,29200,29200,29200,0
20240617,174000,5800273450,29200,29200,29200,29200,0
20240617,173900,5800273450,29200,29200,29200,29200,0
20240617,173800,5800273450,29200,29200,29200,29200,0
20240617,173700,5800273450,29200,29200,29200,29200,0
20240617,173600,5800273450,29200,29200,29200,29200,0
20240617,173500,5800273450,29200,29200,29200,29200,0
20240617,173400,5800273450,29200,29200,29200,29200,0
20240617,173300,5800273450,29200,29200,29200,29200,15116
20240617,173200,5800273450,29200,29200,29200,29200,0
20240617,173100,5800273450,29200,29200,29200,29200,0
20240617,173000,5800273450,29200,29200,29200,29200,0
20240617,172900,5800273450,29200,29200,29200,29200,0
20240617,172800,5800273450,29200,29200,29200,29200,0
20240617,172700,5800273450,29200,29200,29200,29200,0
20240617,172600,5800273450,29200,29200,29200,29200,0
20240617,172500,5800273450,29200,29200,29200,29200,0
20240617,172400,5800273450,29200,29200,29200,29200,0
20240617,172300,5800273450,29200,29200,29200,29200,0
20240617,172200,5800273450,29200,29200,29200,29200,0
20240617,172100,5800273450,29200,29200,29200,29200,0
20240617,172000,5800273450,29200,29200,29200,29200,0
20240617,171900,5800273450,29200,29200,29200,29200,0
20240617,171800,5800273450,29200,29200,29200,29200,0
20240617,171700,5800273450,29200,29200,29200,29200,0
20240617,171600,5800273450,29200,29200,29200,29200,0
20240617,171500,5800273450,29200,29200,29200,29200,0
20240617,171400,5800273450,29200,29200,29200,29200,0
20240617,171300,5800273450,29200,29200,29200,29200,0
20240617,171200,5800273450,29200,29200,29200,29200,0
20240617,171100,5800273450,29200,29200,29200,29200,0
20240617,171000,5800273450,29200,29200,29200,29200,0
20240617,170900,5800273450,29200,29200,29200,29200,0
20240617,170800,5800273450,29200,29200,29200,29200,0
20240617,170700,5800273450,29200,29200,29200,29200,0
20240617,170600,5800273450,29200,29200,29200,29200,0
20240617,170500,5800273450,29200,29200,29200,29200,0
20240617,170400,5800273450,29200,29200,29200,29200,0
20240617,170300,5800273450,29200,29200,29200,29200,15116
20240617,170200,5800273450,29200,29200,29200,29200,0
20240617,170100,5800273450,29200,29200,29200,29200,0
20240617,170000,5800273450,29200,29200,29200,29200,0
20240617,165900,5800273450,29200,29200,29200,29200,0
20240617,165800,5800273450,29200,29200,29200,29200,0
20240617,165700,5800273450,29200,29200,29200,29200,0
20240617,165600,5800273450,29200,29200,29200,29200,0
20240617,165500,5800273450,29200,29200,29200,29200,0
20240617,165400,5800273450,29200,29200,29200,29200,0
20240617,165300,5800273450,29200,29200,29200,29200,0
20240617,165200,5800273450,29200,29200,29200,29200,0
20240617,165100,5800273450,29200,29200,29200,29200,0
20240617,165000,5800273450,29200,29200,29200,29200,0
20240617,164900,5800273450,29200,29200,29200,29200,0
20240617,164800,5800273450,29200,29200,29200,29200,0
20240617,164700,5800273450,29200,29200,29200,29200,0
20240617,164600,5800273450,29200,29200,29200,29200,0
20240617,164500,5800273450,29200,29200,29200,29200,0
20240617,164400,5800273450,29200,29200,29200,29200,0
20240617,164300,5800273450,29200,29200,29200,29200,0
20240617,164200,5800273450,29200,29200,29200,29200,0
20240617,164100,5800273450,29200,29200,29200,29200,0
20240617,164000,5800273450,29200,29200,29200,29200,0
20240617,163900,5800273450,29200,29200,29200,29200,0
20240617,163800,5800273450,29200,29200,29200,29200,0
20240617,163700,5800273450,29200,29200,29200,29200,0
20240617,163600,5800273450,29200,29200,29200,29200,0
20240617,163500,5800273450,29200,29200,29200,29200,0
20240617,163400,5800273450,29200,29200,29200,29200,0
20240617,163300,5800273450,29200,29200,29200,29200,15116
20240617,163200,5800273450,29200,29200,29200,29200,0
20240617,163100,5800273450,29200,29200,29200,29200,0
20240617,163000,5800273450,29200,29200,29200,29200,0
20240617,162900,5800273450,29200,29200,29200,29200,0
20240617,162800,5800273450,29200,29200,29200,29200,0
20240617,162700,5800273450,29200,29200,29200,29200,0
20240617,162600,5800273450,29200,29200,29200,29200,0
20240617,162500,5800273450,29200,29200,29200,29200,0
20240617,162400,5800273450,29200,29200,29200,29200,0
20240617,162300,5800273450,29200,29200,29200,29200,0
20240617,162200,5800273450,29200,29200,29200,29200,0
20240617,162100,5800273450,29200,29200,29200,29200,0
20240617,162000,5800273450,29200,29200,29200,29200,0
20240617,161900,5800273450,29200,29200,29200,29200,0
20240617,161800,5800273450,29200,29200,29200,29200,0
20240617,161700,5800273450,29200,29200,29200,29200,0
20240617,161600,5800273450,29200,29200,29200,29200,0
20240617,161500,5800273450,29200,29200,29200,29200,0
20240617,161400,5800273450,29200,29200,29200,29200,0
20240617,161300,5800273450,29200,29200,29200,29200,0
20240617,161200,5800273450,29200,29200,29200,29200,0
20240617,161100,5800273450,29200,29200,29200,29200,0
20240617,161000,5800273450,29200,29200,29200,29200,0
20240617,160900,5800273450,29200,29200,29200,29200,0
20240617,160800,5800273450,29200,29200,29200,29200,0
20240617,160700,5800273450,29200,29200,29200,29200,0
20240617,160600,5800273450,29200,29200,29200,29200,0
20240617,160500,5800273450,29200,29200,29200,29200,0
20240617,160400,5800273450,29200,29200,29200,29200,0
20240617,160300,5800273450,29200,29200,29200,29200,15116
20240617,160200,5800273450,29200,29200,29200,29200,0
20240617,160100,5800273450,29200,29200,29200,29200,0
20240617,160000,5800273450,29200,29200,29200,29200,0
20240617,155900,5800273450,29200,29200,29200,29200,0
20240617,155800,5800273450,29200,29200,29200,29200,0
20240617,155700,5800273450,29200,29200,29200,29200,0
20240617,155600,5800273450,29200,29200,29200,29200,0
20240617,155500,5800273450,29200,29200,29200,29200,0
20240617,155400,5800273450,29200,29200,29200,29200,0
20240617,155300,5800273450,29200,29200,29200,29200,0
20240617,155200,5800273450,29200,29200,29200,29200,0
20240617,155100,5800273450,29200,29200,29200,29200,0
20240617,155000,5800273450,29200,29200,29200,29200,0
20240617,154900,5800273450,29200,29200,29200,29200,0
20240617,154800,5800273450,29200,29200,29200,29200,0
20240617,154700,5800273450,29200,29200,29200,29200,0
20240617,154600,5800273450,29200,29200,29200,29200,0
20240617,154500,5800273450,29200,29200,29200,29200,0
20240617,154400,5800273450,29200,29200,29200,29200,0
20240617,154300,5800273450,29200,29200,29200,29200,0
20240617,154200,5800273450,29200,29200,29200,29200,0
20240617,154100,5800273450,29200,29200,29200,29200,0
20240617,154000,5800273450,29200,29200,29200,29200,0
20240617,153900,5800273450,29200,29200,29200,29200,0
20240617,153800,5800273450,29200,29200,29200,29200,0
20240617,153700,5800273450,29200,29200,29200,29200,0
20240617,153600,5800273450,29200,29200,29200,29200,0
20240617,153500,5800273450,29200,29200,29200,29200,0
20240617,153400,5800273450,29200,29200,29200,29200,0
20240617,153300,5800273450,29200,29200,29200,29200,15116
20240617,153200,5800273450,29200,29200,29200,29200,0
20240617,153100,5800273450,29200,29200,29200,29200,0
20240617,153000,5800273450,29200,29200,29200,29200,15116
20240617,152900,5358886250,29250,29250,29250,29250,0
20240617,152800,5358886250,29250,29250,29250,29250,0
20240617,152700,5358886250,29250,29250,29250,29250,0
20240617,152600,5358886250,29250,29250,29250,29250,0
20240617,152500,5358886250,29250,29250,29250,29250,0
20240617,152400,5358886250,29250,29250,29250,29250,0
20240617,152300,5358886250,29250,29250,29250,29250,0
20240617,152200,5358886250,29250,29250,29250,29250,0
20240617,152100,5358886250,29250,29250,29250,29250,0
20240617,152000,5358886250,29250,29250,29250,29250,0
20240617,151900,5358886250,29250,29250,29300,29200,691
20240617,151800,5338672500,29250,29150,29250,29150,1091
20240617,151700,5306811700,29150,29150,29200,29150,176
20240617,151600,5301679500,29200,29150,29200,29150,468
20240617,151500,5288035150,29200,29200,29200,29150,169
20240617,151400,5283105800,29200,29150,29200,29150,273
20240617,151300,5275138800,29150,29200,29200,29150,128
20240617,151200,5271403100,29150,29150,29200,29150,129
20240617,151100,5267641100,29150,29150,29200,29150,144
20240617,151000,5263441550,29150,29150,29200,29150,161
20240617,150900,5258746800,29150,29200,29200,29150,231
20240617,150800,5252008900,29200,29150,29200,29150,368
20240617,150700,5241277600,29150,29150,29200,29150,173
20240617,150600,5236233050,29150,29200,29200,29150,145
20240617,150500,5232003050,29200,29200,29200,29150,305
20240617,150400,5223102000,29200,29200,29200,29150,134
20240617,150300,5219191950,29200,29150,29250,29150,586
20240617,150200,5202087000,29150,29200,29200,29150,137
20240617,150100,5198089550,29200,29150,29200,29150,268
20240617,150000,5190277050,29200,29200,29200,29150,357
20240617,145900,5179856550,29150,29200,29200,29150,126
20240617,145800,5176180800,29150,29150,29200,29150,263
20240617,145700,5168509550,29150,29200,29200,29150,149
20240617,145600,5164165700,29150,29150,29200,29150,285
20240617,145500,5155854150,29150,29150,29200,29150,341
20240617,145400,5145900050,29200,29250,29250,29150,308
20240617,145300,5136907000,29250,29200,29250,29200,111
20240617,145200,5133665550,29200,29200,29250,29200,427
20240617,145100,5121195500,29200,29200,29250,29200,314
20240617,145000,5112024600,29250,29200,29250,29200,125
20240617,144900,5108373900,29200,29200,29250,29200,186
20240617,144800,5102939950,29200,29250,29250,29200,120
20240617,144700,5099434250,29250,29200,29250,29200,445
20240617,144600,5086438450,29200,29200,29250,29200,173
20240617,144500,5081386550,29250,29200,29250,29200,355
20240617,144400,5071018800,29200,29200,29250,29200,203
20240617,144300,5065089550,29200,29250,29250,29200,151
20240617,144200,5060678850,29250,29200,29250,29200,300
20240617,144100,5051912550,29250,29200,29250,29200,102
20240617,144000,5048932400,29200,29200,29250,29200,121
20240617,143900,5045397550,29200,29200,29250,29200,439
20240617,143800,5032576950,29200,29200,29250,29200,105
20240617,143700,5029510250,29200,29200,29250,29200,348
20240617,143600,5019342050,29200,29200,29250,29200,285
20240617,143500,5011018200,29250,29200,29250,29200,947
20240617,143400,4983364150,29200,29250,29250,29200,188
20240617,143300,4977868050,29200,29200,29250,29200,153
20240617,143200,4973398750,29200,29200,29250,29200,156
20240617,143100,4968841600,29250,29250,29250,29200,116
20240617,143000,4965452400,29250,29200,29250,29200,119
20240617,142900,4961977350,29200,29200,29250,29200,121
20240617,142800,4958442250,29200,29200,29250,29200,263
20240617,142700,4950761100,29200,29200,29200,29200,85
20240617,142600,4948279100,29250,29200,29250,29200,142
20240617,142500,4944131050,29200,29250,29250,29200,468
20240617,142400,4930453850,29250,29250,29300,29250,77
20240617,142300,4928199800,29250,29300,29300,29200,1164
20240617,142200,4894103300,29300,29250,29300,29200,397
20240617,142100,4882494700,29200,29200,29250,29200,172
20240617,142000,4877470800,29250,29200,29250,29200,138
20240617,141900,4873439650,29200,29250,29250,29200,66
20240617,141800,4871512250,29200,29200,29250,29200,155
20240617,141700,4866984550,29200,29250,29250,29200,119
20240617,141600,4863508150,29200,29250,29250,29200,156
20240617,141500,4858951550,29250,29250,29250,29200,375
20240617,141400,4847997400,29300,29250,29300,29200,289
20240617,141300,4839545150,29250,29250,29300,29200,367
20240617,141200,4828809600,29300,29200,29300,29200,468
20240617,141100,4815141850,29200,29300,29300,29200,99
20240617,141000,4812250900,29250,29200,29300,29200,136
20240617,140900,4808273800,29200,29200,29250,29200,135
20240617,140800,4804330200,29200,29250,29250,29200,412
20240617,140700,4792282300,29200,29300,29300,29200,109
20240617,140600,4789097200,29200,29250,29300,29200,429
20240617,140500,4776566300,29250,29200,29250,29200,321
20240617,140400,4767191200,29200,29250,29300,29200,214
20240617,140300,4760934200,29250,29300,29300,29200,75
20240617,140200,4758741450,29250,29250,29300,29200,157
20240617,140100,4754150700,29300,29250,29300,29200,169
20240617,140000,4749206950,29250,29250,29250,29200,116
20240617,135900,4745817150,29250,29250,29300,29200,135
20240617,135800,4741869200,29250,29250,29300,29200,171
20240617,135700,4736868450,29250,29300,29300,29200,169
20240617,135600,4731926000,29250,29250,29300,29200,93
20240617,135500,4729207450,29300,29300,29300,29250,137
20240617,135400,4725197300,29300,29200,29300,29200,177
20240617,135300,4720022600,29200,29250,29300,29200,271
20240617,135200,4712095100,29250,29250,29300,29250,84
20240617,135100,4709637800,29300,29250,29300,29250,152
20240617,135000,4705190100,29250,29250,29300,29250,110
20240617,134900,4701971150,29300,29250,29300,29250,103
20240617,134800,4698956600,29300,29250,29300,29250,141
20240617,134700,4694831700,29250,29250,29300,29250,153
20240617,134600,4690354650,29250,29250,29300,29250,160
20240617,134500,4685671250,29250,29250,29300,29250,55
20240617,134400,4684060850,29250,29250,29250,29200,107
20240617,134300,4680934000,29200,29200,29300,29200,164
20240617,134200,4676138600,29200,29250,29300,29150,1761
20240617,134100,4624680350,29150,29200,29250,29150,15442
20240617,134000,4173688750,29250,29250,29250,29200,91
20240617,133900,4171031200,29200,29300,29300,29200,208
20240617,133800,4164950350,29300,29200,29300,29200,448
20240617,133700,4151847050,29300,29300,29300,29250,1135
20240617,133600,4118646000,29250,29250,29300,29250,474
20240617,133500,4104778950,29300,29350,29350,29250,110
20240617,133400,4101555150,29300,29250,29350,29250,235
20240617,133300,4094668300,29250,29300,29350,29250,107
20240617,133200,4091533450,29300,29300,29300,29250,200
20240617,133100,4085680050,29300,29300,29350,29250,323
20240617,133000,4076222050,29300,29300,29350,29300,209
20240617,132900,4070096700,29300,29350,29350,29300,100
20240617,132800,4067166500,29350,29300,29350,29300,81
20240617,132700,4064791800,29300,29350,29350,29300,131
20240617,132600,4060951850,29300,29300,29350,29300,116
20240617,132500,4057551500,29250,29300,29350,29250,105
20240617,132400,4054474700,29300,29350,29350,29250,107
20240617,132300,4051338900,29250,29300,29350,29250,125
20240617,132200,4047678500,29350,29300,29350,29250,121
20240617,132100,4044134550,29300,29300,29350,29300,52
20240617,132000,4042610700,29300,29300,29350,29300,131
20240617,131900,4038770900,29300,29200,29350,29200,773
20240617,131800,4016123150,29200,29300,29300,29200,164
20240617,131700,4011322900,29300,29250,29300,29250,150
20240617,131600,4006935250,29250,29250,29300,29200,116
20240617,131500,4003541700,29250,29300,29300,29250,126
20240617,131400,3999854550,29250,29200,29300,29200,173
20240617,131300,3994794750,29200,29250,29300,29200,117
20240617,131200,3991375150,29300,29250,29300,29200,211
20240617,131100,3985206800,29250,29200,29250,29200,279
20240617,131000,3977050000,29200,29200,29250,29200,86
20240617,130900,3974537000,29200,29250,29250,29200,149
20240617,130800,3970183100,29250,29200,29250,29150,440
20240617,130700,3957336950,29150,29200,29250,29150,1229
20240617,130600,3921459750,29200,29250,29250,29200,281
20240617,130500,3913252850,29250,29200,29250,29200,932
20240617,130400,3886035250,29250,29200,29250,29200,130
20240617,130300,3882237700,29200,29250,29250,29200,367
20240617,130200,3871517850,29200,29200,29250,29200,951
20240617,130100,3843739550,29200,29200,29250,29200,68
20240617,130000,3841753400,29250,29200,29250,29150,117
20240617,125900,3838337800,29150,29200,29200,29150,89
20240617,125800,3835743350,29200,29200,29250,29150,477
20240617,125700,3821820350,29150,29150,29150,29150,562
20240617,125600,3805438050,29150,29150,29150,29150,161
20240617,125500,3800744900,29150,29150,29150,29150,130
20240617,125400,3796955400,29150,29150,29200,29150,112
20240617,125300,3793690500,29150,29150,29200,29150,140
20240617,125200,3789609200,29150,29200,29200,29150,73
20240617,125100,3787481050,29150,29200,29200,29150,97
20240617,125000,3784653350,29150,29250,29250,29100,1531
20240617,124900,3740027200,29150,29200,29200,29150,3047
20240617,124800,3651188700,29200,29200,29200,29150,1908
20240617,124700,3595476000,29250,29250,29250,29200,111
20240617,124600,3592232150,29200,29250,29250,29200,52
20240617,124500,3590713100,29200,29200,29250,29200,139
20240617,124400,3586652800,29200,29200,29250,29200,106
20240617,124300,3583557550,29200,29200,29250,29200,106
20240617,124200,3580462050,29200,29200,29200,29200,22
20240617,124100,3579819650,29250,29250,29250,29200,122
20240617,124000,3576253050,29250,29200,29300,29200,225
20240617,123900,3569674150,29200,29250,29300,29200,3490
20240617,123800,3467699150,29250,29300,29300,29250,409
20240617,123700,3455725250,29250,29250,29300,29250,68
20240617,123600,3453735950,29250,29250,29250,29250,80
20240617,123500,3451395950,29300,29300,29300,29250,393
20240617,123400,3439894500,29250,29300,29300,29250,99
20240617,123300,3436994700,29300,29300,29300,29250,936
20240617,123200,3409574450,29250,29300,29300,29250,130
20240617,123100,3405771400,29250,29250,29250,29250,111
20240617,123000,3402524650,29250,29300,29300,29250,91
20240617,122900,3399862850,29250,29250,29300,29250,126
20240617,122800,3396176250,29250,29250,29250,29250,52
20240617,122700,3394655250,29300,29300,29300,29250,136
20240617,122600,3390673700,29250,29250,29250,29250,97
20240617,122500,3387836450,29250,29200,29250,29200,82
20240617,122400,3385439350,29200,29250,29250,29200,100
20240617,122300,3382517100,29250,29250,29250,29250,111
20240617,122200,3379270350,29250,29250,29250,29250,231
20240617,122100,3372513600,29250,29250,29250,29250,71
20240617,122000,3370436850,29250,29250,29250,29250,90
20240617,121900,3367804350,29250,29200,29250,29200,355
20240617,121800,3357423700,29200,29250,29250,29200,112
20240617,121700,3354147900,29250,29300,29300,29250,109
20240617,121600,3350959550,29300,29200,29300,29200,100
20240617,121500,3348035350,29250,29250,29250,29250,84
20240617,121400,3345578350,29250,29200,29300,29200,95
20240617,121300,3342801650,29300,29250,29300,29200,60
20240617,121200,3341049250,29250,29250,29300,29200,122
20240617,121100,3337482050,29250,29300,29300,29250,101
20240617,121000,3334526700,29250,29250,29250,29250,756
20240617,120900,3312413700,29250,29250,29300,29250,247
20240617,120800,3305188700,29300,29250,29300,29250,75
20240617,120700,3302994850,29250,29300,29300,29250,118
20240617,120600,3299540250,29250,29250,29300,29250,116
20240617,120500,3296145700,29300,29250,29300,29250,105
20240617,120400,3293074350,29300,29250,29350,29250,821
20240617,120300,3269036850,29250,29250,29300,29250,1242
20240617,120200,3232708300,29200,29200,29250,29200,126
20240617,120100,3229029000,29200,29200,29250,29200,166
20240617,120000,3224181600,29200,29200,29200,29150,148
20240617,115900,3219861700,29150,29150,29200,29150,109
20240617,115800,3216683950,29200,29200,29250,29150,128
20240617,115700,3212948750,29200,29150,29200,29150,103
20240617,115600,3209942150,29150,29150,29200,29150,235
20240617,115500,3203091850,29100,29150,29200,29100,503
20240617,115400,3188439800,29200,29150,29200,29150,334
20240617,115300,3178702950,29200,29200,29200,29150,2206
20240617,115200,3114352400,29200,29200,29200,29200,160
20240617,115100,3109680400,29200,29200,29250,29200,162
20240617,115000,3104945000,29250,29200,29250,29200,90
20240617,114900,3102315550,29200,29250,29300,29200,89
20240617,114800,3099713350,29250,29250,29300,29250,99
20240617,114700,3096817000,29300,29300,29300,29250,96
20240617,114600,3094008800,29300,29350,29350,29250,25
20240617,114500,3093276950,29250,29300,29350,29200,1656
20240617,114400,3044855600,29250,29250,29350,29250,99
20240617,114300,3041959350,29250,29300,29300,29250,208
20240617,114200,3035870200,29350,29300,29350,29300,112
20240617,114100,3032588550,29350,29300,29350,29300,130
20240617,114000,3028779250,29300,29250,29300,29250,401
20240617,113900,3017035100,29250,29250,29300,29250,137
20240617,113800,3013027800,29250,29300,29300,29250,616
20240617,113700,2995008450,29300,29250,29300,29250,478
20240617,113600,2981026800,29250,29150,29300,29150,3629
20240617,113500,2875190550,29200,29200,29200,29150,158
20240617,113400,2870579600,29200,29200,29250,29150,390
20240617,113300,2859194900,29200,29200,29250,29100,7589
20240617,113200,2637927800,29200,29200,29200,29150,2051
20240617,113100,2578042200,29200,29250,29250,29200,2168
20240617,113000,2514728600,29200,29250,29350,29200,2480
20240617,112900,2442193500,29300,29300,29350,29250,3935
20240617,112800,2326924000,29350,29400,29400,29350,221
20240617,112700,2320437150,29400,29400,29400,29350,1319
20240617,112600,2281724150,29350,29350,29400,29350,138
20240617,112500,2277673700,29350,29350,29400,29350,906
20240617,112400,2251079400,29350,29350,29400,29350,126
20240617,112300,2247379300,29400,29400,29400,29400,1214
20240617,112200,2211687700,29450,29400,29450,29400,112
20240617,112100,2208394800,29400,29450,29450,29400,642
20240617,112000,2189519900,29450,29450,29450,29400,225
20240617,111900,2182903300,29400,29400,29400,29400,119
20240617,111800,2179404700,29400,29400,29450,29400,3140
20240617,111700,2086934200,29400,29450,29450,29400,83
20240617,111600,2084493600,29400,29450,29450,29400,251
20240617,111500,2077106600,29450,29400,29450,29400,612
20240617,111400,2059087900,29500,29400,29500,29350,362
20240617,111300,2048443550,29400,29400,29450,29400,733
20240617,111200,2026892600,29450,29400,29450,29400,690
20240617,111100,2006588750,29400,29400,29450,29400,589
20240617,111000,1989251400,29400,29450,29500,29400,5071
20240617,110900,1840084950,29450,29550,29600,29450,1996
20240617,110800,1781146250,29550,29550,29600,29550,144
20240617,110700,1776889550,29550,29600,29600,29550,45
20240617,110600,1775559350,29600,29550,29600,29550,393
20240617,110500,1763927250,29600,29600,29600,29600,273
20240617,110400,1755846450,29650,29600,29650,29600,255
20240617,110300,1748298300,29600,29650,29650,29600,88
20240617,110200,1745693350,29600,29600,29600,29600,0
20240617,110100,1745693350,29600,29600,29600,29600,17
20240617,110000,1745190150,29650,29650,29650,29600,174
20240617,105900,1740036350,29600,29600,29600,29600,16
20240617,105800,1739562750,29650,29550,29650,29550,665
20240617,105700,1719879250,29600,29600,29600,29600,29
20240617,105600,1719020850,29600,29600,29600,29600,71
20240617,105500,1716919250,29600,29550,29600,29550,164
20240617,105400,1712064900,29550,29550,29550,29550,16
20240617,105300,1711592100,29600,29600,29600,29600,48
20240617,105200,1710171300,29600,29600,29600,29600,66
20240617,105100,1708217700,29550,29550,29550,29550,0
20240617,105000,1708217700,29550,29550,29600,29550,97
20240617,104900,1705351300,29600,29550,29600,29550,331
20240617,104800,1695566800,29600,29550,29600,29550,31
20240617,104700,1694649250,29600,29600,29600,29600,68
20240617,104600,1692636450,29600,29600,29600,29600,5
20240617,104500,1692488450,29600,29550,29600,29550,288
20240617,104400,1683964550,29600,29600,29600,29600,241
20240617,104300,1676830950,29650,29650,29650,29650,2
20240617,104200,1676771650,29550,29650,29650,29550,334
20240617,104100,1666901650,29600,29600,29600,29550,704
20240617,104000,1646095850,29650,29600,29650,29600,188
20240617,103900,1640530900,29600,29550,29600,29550,107
20240617,103800,1637368400,29550,29550,29600,29550,298
20240617,103700,1628562400,29600,29600,29600,29600,284
20240617,103600,1620156000,29650,29600,29650,29600,996
20240617,103500,1590674300,29500,29550,29550,29500,428
20240617,103400,1578026950,29550,29550,29550,29550,192
20240617,103300,1572353350,29550,29500,29550,29500,131
20240617,103200,1568488700,29500,29500,29550,29500,447
20240617,103100,1555302100,29550,29500,29550,29450,881
20240617,103000,1529321550,29450,29450,29500,29450,123
20240617,102900,1525698400,29500,29500,29500,29450,19
20240617,102800,1525138650,29450,29450,29500,29400,583
20240617,102700,1507972000,29450,29450,29450,29400,145
20240617,102600,1503701850,29400,29400,29450,29400,167
20240617,102500,1498787600,29450,29450,29500,29450,395
20240617,102400,1487154750,29450,29450,29450,29450,109
20240617,102300,1483944700,29500,29400,29500,29400,240
20240617,102200,1476881550,29450,29450,29500,29450,113
20240617,102100,1473553500,29450,29500,29500,29450,962
20240617,102000,1445221700,29450,29450,29450,29450,1153
20240617,101900,1411265850,29500,29450,29500,29450,45
20240617,101800,1409938450,29450,29500,29500,29450,6
20240617,101700,1409761700,29500,29450,29500,29450,309
20240617,101600,1400661200,29450,29550,29550,29450,820
20240617,101500,1376474650,29500,29500,29550,29500,110
20240617,101400,1373229550,29550,29500,29550,29450,165
20240617,101300,1368365300,29500,29500,29500,29500,6
20240617,101200,1368188300,29500,29500,29550,29500,159
20240617,101100,1363497750,29550,29550,29550,29450,1352
20240617,101000,1323660950,29550,29550,29550,29500,13
20240617,100900,1323277050,29500,29550,29550,29450,2002
20240617,100800,1264292450,29550,29500,29550,29500,36
20240617,100700,1263230350,29500,29550,29550,29500,460
20240617,100600,1249637400,29550,29500,29550,29500,12
20240617,100500,1249283000,29500,29450,29500,29450,513
20240617,100400,1234165100,29500,29550,29550,29400,1579
20240617,100300,1187638300,29550,29600,29600,29500,71
20240617,100200,1185541350,29650,29600,29650,29450,3790
20240617,100100,1073865650,29650,29600,29650,29550,768
20240617,100000,1051165950,29600,29600,29650,29600,532
20240617,095900,1035418650,29600,29600,29650,29600,142
20240617,095800,1031215400,29600,29600,29600,29600,804
20240617,095700,1007417000,29600,29600,29600,29550,140
20240617,095600,1003274350,29600,29550,29600,29450,5395
20240617,095500,844156300,29600,29550,29600,29550,609
20240617,095400,826153950,29600,29600,29600,29600,55
20240617,095300,824525950,29550,29600,29600,29550,60
20240617,095200,822750200,29600,29650,29650,29600,198
20240617,095100,816889200,29600,29650,29650,29600,77
20240617,095000,814608400,29650,29650,29650,29600,58
20240617,094900,812889200,29600,29650,29650,29600,162
20240617,094800,808087400,29700,29650,29700,29650,122
20240617,094700,804469950,29650,29650,29700,29650,107
20240617,094600,801294250,29700,29700,29750,29700,709
20240617,094500,780235300,29750,29750,29750,29750,94
20240617,094400,777438800,29750,29750,29750,29750,166
20240617,094300,772500300,29750,29700,29750,29700,363
20240617,094200,761708600,29750,29600,29750,29600,695
20240617,094100,741097200,29600,29700,29700,29600,2174
20240617,094000,676725650,29700,29700,29700,29650,228
20240617,093900,669963050,29700,29700,29700,29650,35
20240617,093800,668923700,29650,29700,29700,29650,82
20240617,093700,666491650,29700,29700,29700,29650,1557
20240617,093600,620262250,29750,29750,29750,29700,106
20240617,093500,617112400,29750,29750,29750,29700,161
20240617,093400,612328450,29700,29750,29750,29700,97
20240617,093300,609445300,29750,29750,29800,29750,560
20240617,093200,592783400,29750,29750,29750,29700,160
20240617,093100,588023650,29800,29800,29800,29750,186
20240617,093000,582483400,29800,29850,29850,29750,89
20240617,092900,579831700,29800,29850,29850,29800,83
20240617,092800,577356400,29850,29800,29850,29800,750
20240617,092700,554993250,29800,29800,29850,29750,680
20240617,092600,534726250,29850,29650,29850,29650,1412
20240617,092500,492739800,29650,29650,29650,29650,569
20240617,092400,475868950,29650,29650,29650,29600,87
20240617,092300,473289450,29650,29600,29650,29600,568
20240617,092200,456474000,29650,29650,29650,29600,162
20240617,092100,451675000,29650,29600,29650,29600,403
20240617,092000,439745400,29600,29600,29600,29550,114
20240617,091900,436372250,29600,29600,29600,29550,153
20240617,091800,431843950,29600,29600,29600,29550,618
20240617,091700,413580000,29600,29600,29600,29550,149
20240617,091600,409173100,29600,29600,29650,29600,502
20240617,091500,394313800,29550,29650,29650,29550,579
20240617,091400,377161550,29650,29650,29700,29650,498
20240617,091300,362395100,29700,29650,29700,29650,314
20240617,091200,353084850,29650,29650,29650,29600,192
20240617,091100,347394900,29650,29500,29650,29500,1463
20240617,091000,304197700,29550,29550,29550,29500,346
20240617,090900,293987050,29550,29600,29650,29550,295
20240617,090800,285263250,29600,29650,29700,29600,368
20240617,090700,274362650,29650,29700,29750,29650,156
20240617,090600,269729650,29750,29750,29800,29750,545
20240617,090500,253509200,29750,29700,29750,29650,1504
20240617,090400,208858250,29700,29700,29700,29700,109
20240617,090300,205620950,29700,29600,29750,29600,2630
20240617,090200,127617650,29600,29700,29700,29600,1734
20240617,090100,76241400,29700,29650,29700,29600,351
20240617,090000,65835350,29700,29550,29700,29550,2227