KissMeData/068760/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,194500,6477347100,92800,92800,92800,92800,4769
20240617,194400,6477347100,92800,92800,92800,92800,0
20240617,194300,6477347100,92800,92800,92800,92800,0
20240617,194200,6477347100,92800,92800,92800,92800,0
20240617,194100,6477347100,92800,92800,92800,92800,0
20240617,194000,6477347100,92800,92800,92800,92800,0
20240617,193900,6477347100,92800,92800,92800,92800,0
20240617,193800,6477347100,92800,92800,92800,92800,0
20240617,193700,6477347100,92800,92800,92800,92800,0
20240617,193600,6477347100,92800,92800,92800,92800,0
20240617,193500,6477347100,92800,92800,92800,92800,0
20240617,193400,6477347100,92800,92800,92800,92800,0
20240617,193300,6477347100,92800,92800,92800,92800,0
20240617,193200,6477347100,92800,92800,92800,92800,0
20240617,193100,6477347100,92800,92800,92800,92800,0
20240617,193000,6477347100,92800,92800,92800,92800,0
20240617,192900,6477347100,92800,92800,92800,92800,0
20240617,192800,6477347100,92800,92800,92800,92800,0
20240617,192700,6477347100,92800,92800,92800,92800,0
20240617,192600,6477347100,92800,92800,92800,92800,0
20240617,192500,6477347100,92800,92800,92800,92800,0
20240617,192400,6477347100,92800,92800,92800,92800,0
20240617,192300,6477347100,92800,92800,92800,92800,0
20240617,192200,6477347100,92800,92800,92800,92800,0
20240617,192100,6477347100,92800,92800,92800,92800,0
20240617,192000,6477347100,92800,92800,92800,92800,0
20240617,191900,6477347100,92800,92800,92800,92800,0
20240617,191800,6477347100,92800,92800,92800,92800,0
20240617,191700,6477347100,92800,92800,92800,92800,0
20240617,191600,6477347100,92800,92800,92800,92800,0
20240617,191500,6477347100,92800,92800,92800,92800,4769
20240617,191400,6477347100,92800,92800,92800,92800,0
20240617,191300,6477347100,92800,92800,92800,92800,0
20240617,191200,6477347100,92800,92800,92800,92800,0
20240617,191100,6477347100,92800,92800,92800,92800,0
20240617,191000,6477347100,92800,92800,92800,92800,0
20240617,190900,6477347100,92800,92800,92800,92800,0
20240617,190800,6477347100,92800,92800,92800,92800,0
20240617,190700,6477347100,92800,92800,92800,92800,0
20240617,190600,6477347100,92800,92800,92800,92800,0
20240617,190500,6477347100,92800,92800,92800,92800,0
20240617,190400,6477347100,92800,92800,92800,92800,0
20240617,190300,6477347100,92800,92800,92800,92800,0
20240617,190200,6477347100,92800,92800,92800,92800,0
20240617,190100,6477347100,92800,92800,92800,92800,0
20240617,190000,6477347100,92800,92800,92800,92800,0
20240617,185900,6477347100,92800,92800,92800,92800,0
20240617,185800,6477347100,92800,92800,92800,92800,0
20240617,185700,6477347100,92800,92800,92800,92800,0
20240617,185600,6477347100,92800,92800,92800,92800,0
20240617,185500,6477347100,92800,92800,92800,92800,0
20240617,185400,6477347100,92800,92800,92800,92800,0
20240617,185300,6477347100,92800,92800,92800,92800,0
20240617,185200,6477347100,92800,92800,92800,92800,0
20240617,185100,6477347100,92800,92800,92800,92800,0
20240617,185000,6477347100,92800,92800,92800,92800,0
20240617,184900,6477347100,92800,92800,92800,92800,0
20240617,184800,6477347100,92800,92800,92800,92800,0
20240617,184700,6477347100,92800,92800,92800,92800,0
20240617,184600,6477347100,92800,92800,92800,92800,0
20240617,184500,6477347100,92800,92800,92800,92800,4769
20240617,184400,6477347100,92800,92800,92800,92800,0
20240617,184300,6477347100,92800,92800,92800,92800,0
20240617,184200,6477347100,92800,92800,92800,92800,0
20240617,184100,6477347100,92800,92800,92800,92800,0
20240617,184000,6477347100,92800,92800,92800,92800,0
20240617,183900,6477347100,92800,92800,92800,92800,0
20240617,183800,6477347100,92800,92800,92800,92800,0
20240617,183700,6477347100,92800,92800,92800,92800,0
20240617,183600,6477347100,92800,92800,92800,92800,0
20240617,183500,6477347100,92800,92800,92800,92800,0
20240617,183400,6477347100,92800,92800,92800,92800,0
20240617,183300,6477347100,92800,92800,92800,92800,0
20240617,183200,6477347100,92800,92800,92800,92800,0
20240617,183100,6477347100,92800,92800,92800,92800,0
20240617,183000,6477347100,92800,92800,92800,92800,0
20240617,182900,6477347100,92800,92800,92800,92800,0
20240617,182800,6477347100,92800,92800,92800,92800,0
20240617,182700,6477347100,92800,92800,92800,92800,0
20240617,182600,6477347100,92800,92800,92800,92800,0
20240617,182500,6477347100,92800,92800,92800,92800,0
20240617,182400,6477347100,92800,92800,92800,92800,0
20240617,182300,6477347100,92800,92800,92800,92800,0
20240617,182200,6477347100,92800,92800,92800,92800,0
20240617,182100,6477347100,92800,92800,92800,92800,0
20240617,182000,6477347100,92800,92800,92800,92800,0
20240617,181900,6477347100,92800,92800,92800,92800,0
20240617,181800,6477347100,92800,92800,92800,92800,0
20240617,181700,6477347100,92800,92800,92800,92800,0
20240617,181600,6477347100,92800,92800,92800,92800,0
20240617,181500,6477347100,92800,92800,92800,92800,4769
20240617,181400,6477347100,92800,92800,92800,92800,0
20240617,181300,6477347100,92800,92800,92800,92800,0
20240617,181200,6477347100,92800,92800,92800,92800,0
20240617,181100,6477347100,92800,92800,92800,92800,0
20240617,181000,6477347100,92800,92800,92800,92800,0
20240617,180900,6477347100,92800,92800,92800,92800,0
20240617,180800,6477347100,92800,92800,92800,92800,0
20240617,180700,6477347100,92800,92800,92800,92800,0
20240617,180600,6477347100,92800,92800,92800,92800,0
20240617,180500,6477347100,92800,92800,92800,92800,0
20240617,180400,6477347100,92800,92800,92800,92800,0
20240617,180300,6477347100,92800,92800,92800,92800,0
20240617,180200,6477347100,92800,92800,92800,92800,0
20240617,180100,6477347100,92800,92800,92800,92800,0
20240617,180000,6477347100,92800,92800,92800,92800,0
20240617,175900,6477347100,92800,92800,92800,92800,0
20240617,175800,6477347100,92800,92800,92800,92800,0
20240617,175700,6477347100,92800,92800,92800,92800,0
20240617,175600,6477347100,92800,92800,92800,92800,0
20240617,175500,6477347100,92800,92800,92800,92800,0
20240617,175400,6477347100,92800,92800,92800,92800,0
20240617,175300,6477347100,92800,92800,92800,92800,0
20240617,175200,6477347100,92800,92800,92800,92800,0
20240617,175100,6477347100,92800,92800,92800,92800,0
20240617,175000,6477347100,92800,92800,92800,92800,0
20240617,174900,6477347100,92800,92800,92800,92800,0
20240617,174800,6477347100,92800,92800,92800,92800,0
20240617,174700,6477347100,92800,92800,92800,92800,0
20240617,174600,6477347100,92800,92800,92800,92800,0
20240617,174500,6477347100,92800,92800,92800,92800,4769
20240617,174400,6477347100,92800,92800,92800,92800,0
20240617,174300,6477347100,92800,92800,92800,92800,0
20240617,174200,6477347100,92800,92800,92800,92800,0
20240617,174100,6477347100,92800,92800,92800,92800,0
20240617,174000,6477347100,92800,92800,92800,92800,0
20240617,173900,6477347100,92800,92800,92800,92800,0
20240617,173800,6477347100,92800,92800,92800,92800,0
20240617,173700,6477347100,92800,92800,92800,92800,0
20240617,173600,6477347100,92800,92800,92800,92800,0
20240617,173500,6477347100,92800,92800,92800,92800,0
20240617,173400,6477347100,92800,92800,92800,92800,0
20240617,173300,6477347100,92800,92800,92800,92800,0
20240617,173200,6477347100,92800,92800,92800,92800,0
20240617,173100,6477347100,92800,92800,92800,92800,0
20240617,173000,6477347100,92800,92800,92800,92800,0
20240617,172900,6477347100,92800,92800,92800,92800,0
20240617,172800,6477347100,92800,92800,92800,92800,0
20240617,172700,6477347100,92800,92800,92800,92800,0
20240617,172600,6477347100,92800,92800,92800,92800,0
20240617,172500,6477347100,92800,92800,92800,92800,0
20240617,172400,6477347100,92800,92800,92800,92800,0
20240617,172300,6477347100,92800,92800,92800,92800,0
20240617,172200,6477347100,92800,92800,92800,92800,0
20240617,172100,6477347100,92800,92800,92800,92800,0
20240617,172000,6477347100,92800,92800,92800,92800,0
20240617,171900,6477347100,92800,92800,92800,92800,0
20240617,171800,6477347100,92800,92800,92800,92800,0
20240617,171700,6477347100,92800,92800,92800,92800,0
20240617,171600,6477347100,92800,92800,92800,92800,0
20240617,171500,6477347100,92800,92800,92800,92800,4769
20240617,171400,6477347100,92800,92800,92800,92800,0
20240617,171300,6477347100,92800,92800,92800,92800,0
20240617,171200,6477347100,92800,92800,92800,92800,0
20240617,171100,6477347100,92800,92800,92800,92800,0
20240617,171000,6477347100,92800,92800,92800,92800,0
20240617,170900,6477347100,92800,92800,92800,92800,0
20240617,170800,6477347100,92800,92800,92800,92800,0
20240617,170700,6477347100,92800,92800,92800,92800,0
20240617,170600,6477347100,92800,92800,92800,92800,0
20240617,170500,6477347100,92800,92800,92800,92800,0
20240617,170400,6477347100,92800,92800,92800,92800,0
20240617,170300,6477347100,92800,92800,92800,92800,0
20240617,170200,6477347100,92800,92800,92800,92800,0
20240617,170100,6477347100,92800,92800,92800,92800,0
20240617,170000,6477347100,92800,92800,92800,92800,0
20240617,165900,6477347100,92800,92800,92800,92800,0
20240617,165800,6477347100,92800,92800,92800,92800,0
20240617,165700,6477347100,92800,92800,92800,92800,0
20240617,165600,6477347100,92800,92800,92800,92800,0
20240617,165500,6477347100,92800,92800,92800,92800,0
20240617,165400,6477347100,92800,92800,92800,92800,0
20240617,165300,6477347100,92800,92800,92800,92800,0
20240617,165200,6477347100,92800,92800,92800,92800,0
20240617,165100,6477347100,92800,92800,92800,92800,0
20240617,165000,6477347100,92800,92800,92800,92800,0
20240617,164900,6477347100,92800,92800,92800,92800,0
20240617,164800,6477347100,92800,92800,92800,92800,0
20240617,164700,6477347100,92800,92800,92800,92800,0
20240617,164600,6477347100,92800,92800,92800,92800,0
20240617,164500,6477347100,92800,92800,92800,92800,4769
20240617,164400,6477347100,92800,92800,92800,92800,0
20240617,164300,6477347100,92800,92800,92800,92800,0
20240617,164200,6477347100,92800,92800,92800,92800,0
20240617,164100,6477347100,92800,92800,92800,92800,0
20240617,164000,6477347100,92800,92800,92800,92800,0
20240617,163900,6477347100,92800,92800,92800,92800,0
20240617,163800,6477347100,92800,92800,92800,92800,0
20240617,163700,6477347100,92800,92800,92800,92800,0
20240617,163600,6477347100,92800,92800,92800,92800,0
20240617,163500,6477347100,92800,92800,92800,92800,0
20240617,163400,6477347100,92800,92800,92800,92800,0
20240617,163300,6477347100,92800,92800,92800,92800,0
20240617,163200,6477347100,92800,92800,92800,92800,0
20240617,163100,6477347100,92800,92800,92800,92800,0
20240617,163000,6477347100,92800,92800,92800,92800,0
20240617,162900,6477347100,92800,92800,92800,92800,0
20240617,162800,6477347100,92800,92800,92800,92800,0
20240617,162700,6477347100,92800,92800,92800,92800,0
20240617,162600,6477347100,92800,92800,92800,92800,0
20240617,162500,6477347100,92800,92800,92800,92800,0
20240617,162400,6477347100,92800,92800,92800,92800,0
20240617,162300,6477347100,92800,92800,92800,92800,0
20240617,162200,6477347100,92800,92800,92800,92800,0
20240617,162100,6477347100,92800,92800,92800,92800,0
20240617,162000,6477347100,92800,92800,92800,92800,0
20240617,161900,6477347100,92800,92800,92800,92800,0
20240617,161800,6477347100,92800,92800,92800,92800,0
20240617,161700,6477347100,92800,92800,92800,92800,0
20240617,161600,6477347100,92800,92800,92800,92800,0
20240617,161500,6477347100,92800,92800,92800,92800,4769
20240617,161400,6477347100,92800,92800,92800,92800,0
20240617,161300,6477347100,92800,92800,92800,92800,0
20240617,161200,6477347100,92800,92800,92800,92800,0
20240617,161100,6477347100,92800,92800,92800,92800,0
20240617,161000,6477347100,92800,92800,92800,92800,0
20240617,160900,6477347100,92800,92800,92800,92800,0
20240617,160800,6477347100,92800,92800,92800,92800,0
20240617,160700,6477347100,92800,92800,92800,92800,0
20240617,160600,6477347100,92800,92800,92800,92800,0
20240617,160500,6477347100,92800,92800,92800,92800,0
20240617,160400,6477347100,92800,92800,92800,92800,0
20240617,160300,6477347100,92800,92800,92800,92800,0
20240617,160200,6477347100,92800,92800,92800,92800,0
20240617,160100,6477347100,92800,92800,92800,92800,0
20240617,160000,6477347100,92800,92800,92800,92800,0
20240617,155900,6477347100,92800,92800,92800,92800,0
20240617,155800,6477347100,92800,92800,92800,92800,0
20240617,155700,6477347100,92800,92800,92800,92800,0
20240617,155600,6477347100,92800,92800,92800,92800,0
20240617,155500,6477347100,92800,92800,92800,92800,0
20240617,155400,6477347100,92800,92800,92800,92800,0
20240617,155300,6477347100,92800,92800,92800,92800,0
20240617,155200,6477347100,92800,92800,92800,92800,0
20240617,155100,6477347100,92800,92800,92800,92800,0
20240617,155000,6477347100,92800,92800,92800,92800,0
20240617,154900,6477347100,92800,92800,92800,92800,0
20240617,154800,6477347100,92800,92800,92800,92800,0
20240617,154700,6477347100,92800,92800,92800,92800,0
20240617,154600,6477347100,92800,92800,92800,92800,0
20240617,154500,6477347100,92800,92800,92800,92800,4769
20240617,154400,6477347100,92800,92800,92800,92800,0
20240617,154300,6477347100,92800,92800,92800,92800,0
20240617,154200,6477347100,92800,92800,92800,92800,0
20240617,154100,6477347100,92800,92800,92800,92800,0
20240617,154000,6477347100,92800,92800,92800,92800,0
20240617,153900,6477347100,92800,92800,92800,92800,0
20240617,153800,6477347100,92800,92800,92800,92800,0
20240617,153700,6477347100,92800,92800,92800,92800,0
20240617,153600,6477347100,92800,92800,92800,92800,0
20240617,153500,6477347100,92800,92800,92800,92800,0
20240617,153400,6477347100,92800,92800,92800,92800,0
20240617,153300,6477347100,92800,92800,92800,92800,0
20240617,153200,6477347100,92800,92800,92800,92800,0
20240617,153100,6477347100,92800,92800,92800,92800,0
20240617,153000,6477347100,92800,92800,92800,92800,4769
20240617,152900,6034783900,92400,92400,92400,92400,0
20240617,152800,6034783900,92400,92400,92400,92400,0
20240617,152700,6034783900,92400,92400,92400,92400,0
20240617,152600,6034783900,92400,92400,92400,92400,0
20240617,152500,6034783900,92400,92400,92400,92400,0
20240617,152400,6034783900,92400,92400,92400,92400,0
20240617,152300,6034783900,92400,92400,92400,92400,0
20240617,152200,6034783900,92400,92400,92400,92400,0
20240617,152100,6034783900,92400,92400,92400,92400,0
20240617,152000,6034783900,92400,92400,92400,92400,0
20240617,151900,6034783900,92400,92500,92500,92400,349
20240617,151800,6002520000,92400,92400,92500,92400,619
20240617,151700,5945299200,92500,92500,92500,92500,418
20240617,151600,5906634200,92500,92300,92500,92300,515
20240617,151500,5859040100,92400,92400,92400,92300,72
20240617,151400,5852387400,92300,92500,92500,92300,195
20240617,151300,5834373500,92400,92400,92400,92400,86
20240617,151200,5826427100,92300,92300,92400,92300,228
20240617,151100,5805382200,92400,92300,92400,92300,57
20240617,151000,5800116000,92300,92400,92400,92200,291
20240617,150900,5773264000,92200,92300,92400,92200,708
20240617,150800,5707931400,92300,92300,92400,92300,449
20240617,150700,5666487700,92300,92400,92400,92300,378
20240617,150600,5631597700,92300,92400,92400,92300,187
20240617,150500,5614336000,92300,92500,92500,92300,776
20240617,150400,5542663400,92500,92500,92500,92400,207
20240617,150300,5523535000,92500,92500,92500,92400,54
20240617,150200,5518542100,92500,92400,92500,92400,44
20240617,150100,5514472200,92500,92500,92500,92500,94
20240617,150000,5505777200,92400,92600,92600,92400,59
20240617,145900,5500317900,92500,92300,92500,92300,332
20240617,145800,5469637000,92300,92400,92500,92300,113
20240617,145700,5459196800,92400,92300,92400,92200,509
20240617,145600,5412209500,92300,92200,92300,92200,110
20240617,145500,5402060500,92300,92200,92300,92200,71
20240617,145400,5395510200,92200,92300,92400,92200,86
20240617,145300,5387571700,92300,92200,92300,92100,403
20240617,145200,5350411400,92300,92300,92400,92200,69
20240617,145100,5344045100,92300,92300,92400,92200,312
20240617,145000,5315250300,92400,92400,92400,92300,71
20240617,144900,5308693900,92300,92400,92400,92300,29
20240617,144800,5306015000,92400,92200,92400,92200,417
20240617,144700,5267506300,92300,92400,92400,92300,72
20240617,144600,5260857400,92300,92300,92500,92300,35
20240617,144500,5257625400,92300,92400,92400,92200,326
20240617,144400,5227560000,92300,92200,92400,92200,87
20240617,144300,5219529700,92300,92300,92300,92200,40
20240617,144200,5215840000,92200,92100,92200,92100,164
20240617,144100,5200721500,92200,92200,92200,92100,27
20240617,144000,5198232500,92200,92200,92200,92100,41
20240617,143900,5194454500,92100,92100,92200,92100,368
20240617,143800,5160540100,92200,92200,92300,92200,873
20240617,143700,5080047700,92300,92300,92300,92200,42
20240617,143600,5076173000,92300,92300,92300,92200,342
20240617,143500,5044626700,92300,92300,92300,92200,236
20240617,143400,5022846100,92200,92300,92300,92200,51
20240617,143300,5018141300,92200,92200,92300,92200,129
20240617,143200,5006242000,92300,92300,92300,92200,28
20240617,143100,5003659600,92200,92300,92300,92200,61
20240617,143000,4998030900,92300,92200,92300,92200,44
20240617,142900,4993972100,92200,92200,92300,92200,60
20240617,142800,4988439300,92300,92300,92300,92200,77
20240617,142700,4981336100,92200,92300,92300,92200,164
20240617,142600,4966212100,92200,92200,92200,92200,62
20240617,142500,4960495700,92200,92300,92300,92200,157
20240617,142400,4946017500,92300,92300,92300,92200,118
20240617,142300,4935133200,92300,92400,92400,92300,68
20240617,142200,4928855100,92400,92400,92400,92400,48
20240617,142100,4924419900,92400,92300,92400,92200,324
20240617,142000,4894485500,92400,92400,92400,92200,205
20240617,141900,4875554900,92500,92200,92500,92200,164
20240617,141800,4860420300,92200,92300,92300,92200,14
20240617,141700,4859129300,92400,92300,92400,92200,145
20240617,141600,4845747000,92300,92200,92300,92100,173
20240617,141500,4829784900,92200,92200,92200,92200,113
20240617,141400,4819366300,92200,92200,92200,92100,55
20240617,141300,4814297100,92100,92300,92300,92100,212
20240617,141200,4794758900,92200,92300,92300,92200,31
20240617,141100,4791899200,92300,92200,92300,92200,154
20240617,141000,4777689000,92300,92300,92300,92300,42
20240617,140900,4773812400,92300,92300,92300,92200,45
20240617,140800,4769660600,92300,92300,92300,92200,90
20240617,140700,4761359100,92200,92300,92300,92200,29
20240617,140600,4758684000,92400,92400,92400,92200,33
20240617,140500,4755639500,92400,92300,92400,92200,146
20240617,140400,4742154700,92200,92300,92400,92200,38
20240617,140300,4738648800,92300,92400,92400,92100,734
20240617,140200,4670999500,92500,92500,92500,92500,87
20240617,140100,4662952000,92500,92500,92500,92400,25
20240617,140000,4660641200,92500,92500,92500,92400,19
20240617,135900,4658883800,92400,92400,92500,92400,240
20240617,135800,4636705200,92400,92400,92400,92400,42
20240617,135700,4632824400,92500,92600,92600,92500,104
20240617,135600,4623204100,92500,92600,92600,92400,79
20240617,135500,4615894400,92500,92400,92500,92400,36
20240617,135400,4612565300,92400,92500,92500,92400,20
20240617,135300,4610717000,92400,92400,92400,92300,112
20240617,135200,4600373000,92400,92500,92500,92400,66
20240617,135100,4594272500,92400,92500,92500,92400,34
20240617,135000,4591130700,92500,92400,92500,92400,62
20240617,134900,4585397400,92500,92600,92600,92400,85
20240617,134800,4577538100,92600,92600,92600,92500,200
20240617,134700,4559021000,92600,92500,92600,92500,47
20240617,134600,4554670200,92500,92600,92600,92500,28
20240617,134500,4552079100,92600,92500,92600,92400,76
20240617,134400,4545050200,92400,92400,92400,92400,4
20240617,134300,4544680600,92500,92500,92500,92500,35
20240617,134200,4541443100,92600,92500,92600,92500,33
20240617,134100,4538389900,92400,92500,92500,92400,62
20240617,134000,4532658600,92500,92600,92600,92500,24
20240617,133900,4530438400,92400,92600,92700,92400,58
20240617,133800,4525070000,92600,92600,92600,92500,35
20240617,133700,4521830700,92600,92600,92600,92500,22
20240617,133600,4519793600,92600,92600,92600,92600,48
20240617,133500,4515348800,92600,92700,92700,92600,85
20240617,133400,4507476700,92600,92700,92800,92600,50
20240617,133300,4502843200,92600,92500,92700,92500,221
20240617,133200,4482364300,92700,92600,92700,92500,119
20240617,133100,4471346500,92500,92500,92600,92500,136
20240617,133000,4458766300,92500,92500,92500,92400,49
20240617,132900,4454235800,92500,92500,92500,92400,18
20240617,132800,4452571000,92500,92700,92700,92500,219
20240617,132700,4432301100,92700,92700,92700,92600,51
20240617,132600,4427577800,92700,92600,92700,92600,36
20240617,132500,4424242500,92700,92700,92800,92700,31
20240617,132400,4421367600,92900,92500,92900,92500,1556
20240617,132300,4276850500,92500,92600,92600,92500,38
20240617,132200,4273335100,92600,92700,92700,92500,43
20240617,132100,4269350800,92600,92400,92700,92400,422
20240617,132000,4230274000,92400,92400,92400,92300,18
20240617,131900,4228612400,92300,92200,92300,92200,135
20240617,131800,4216160900,92200,92400,92400,92200,31
20240617,131700,4213299800,92400,92500,92500,92400,17
20240617,131600,4211728600,92500,92400,92500,92400,34
20240617,131500,4208583700,92400,92300,92500,92300,213
20240617,131400,4188889900,92300,92200,92300,92200,70
20240617,131300,4182434900,92200,92200,92200,92200,150
20240617,131200,4168604900,92100,92100,92100,92100,53
20240617,131100,4163723600,92300,92200,92300,92200,16
20240617,131000,4162247900,92000,92200,92200,92000,99
20240617,130900,4153125300,92100,92200,92200,92100,121
20240617,130800,4141976600,92200,92100,92200,92100,78
20240617,130700,4134785400,92100,92100,92200,92100,79
20240617,130600,4127505300,92200,92200,92200,92100,28
20240617,130500,4124925500,92200,92200,92200,92200,36
20240617,130400,4121606300,92200,92300,92300,92000,653
20240617,130300,4061411100,92400,92400,92400,92400,11
20240617,130200,4060394700,92400,92400,92500,92400,28
20240617,130100,4057807300,92400,92400,92400,92300,65
20240617,130000,4051803100,92400,92500,92500,92400,49
20240617,125900,4047273600,92500,92600,92600,92400,128
20240617,125800,4035440300,92500,92400,92500,92400,29
20240617,125700,4032759500,92500,92400,92500,92400,95
20240617,125600,4023980600,92400,92300,92400,92300,43
20240617,125500,4020011600,92300,92200,92300,92200,146
20240617,125400,4006548400,92200,92300,92300,92200,29
20240617,125300,4003873400,92200,92300,92300,92200,136
20240617,125200,3991322400,92300,92300,92300,92300,17
20240617,125100,3989753300,92300,92200,92300,92200,28
20240617,125000,3987170500,92200,92300,92300,92200,53
20240617,124900,3982279700,92200,92100,92200,92100,75
20240617,124800,3975365300,92200,92200,92200,92100,36
20240617,124700,3972047900,92200,92200,92200,92200,53
20240617,124600,3967161300,92200,92200,92200,92100,33
20240617,124500,3964120400,92200,92100,92200,92100,25
20240617,124400,3961817000,92100,92200,92200,92100,48
20240617,124300,3957391600,92100,92200,92200,92100,29
20240617,124200,3954719400,92200,92200,92200,92200,5
20240617,124100,3954258400,92200,92200,92200,92100,64
20240617,124000,3948359900,92200,92200,92200,92100,51
20240617,123900,3943658100,92300,92300,92300,92200,62
20240617,123800,3937939200,92200,92300,92300,92200,81
20240617,123700,3930468200,92300,92300,92300,92300,14
20240617,123600,3929176000,92200,92200,92300,92100,186
20240617,123500,3912034200,92100,92100,92200,92100,46
20240617,123400,3907797400,92200,92200,92200,92200,20
20240617,123300,3905953400,92100,92200,92200,92100,73
20240617,123200,3899226000,92200,92200,92200,92200,66
20240617,123100,3893140800,92300,92200,92300,92200,48
20240617,123000,3888713000,92200,92200,92300,92200,49
20240617,122900,3884195000,92200,92100,92200,92100,39
20240617,122800,3880602500,92000,92100,92100,92000,46
20240617,122700,3876369200,92200,92000,92200,92000,63
20240617,122600,3870567700,92100,92000,92100,92000,86
20240617,122500,3862653300,92100,92000,92100,92000,21
20240617,122400,3860721000,92100,92100,92100,92000,55
20240617,122300,3855655600,92100,92200,92200,92100,77
20240617,122200,3848562300,92200,92200,92300,92200,17
20240617,122100,3846993600,92200,92300,92300,92200,79
20240617,122000,3839709700,92300,92400,92400,92300,84
20240617,121900,3831956200,92400,92300,92400,92200,50
20240617,121800,3827342100,92300,92100,92300,92100,45
20240617,121700,3823190700,92200,92100,92200,92100,71
20240617,121600,3816650200,92100,92000,92100,92000,30
20240617,121500,3813889600,91900,92100,92100,91900,191
20240617,121400,3796316000,92000,92100,92100,92000,75
20240617,121300,3789411900,92200,92200,92300,92100,98
20240617,121200,3780379800,92200,92200,92200,92100,43
20240617,121100,3776416800,92200,92200,92200,92200,18
20240617,121000,3774757200,92200,92000,92200,92000,389
20240617,120900,3738925000,91900,92000,92000,91900,166
20240617,120800,3723656300,92100,92000,92100,92000,142
20240617,120700,3710591500,91900,91900,92000,91900,161
20240617,120600,3695792800,92000,91900,92000,91900,76
20240617,120500,3688806400,92000,92000,92000,91900,87
20240617,120400,3680807900,91900,91900,92000,91900,59
20240617,120300,3675383200,92000,92000,92000,92000,21
20240617,120200,3673451200,91900,92000,92000,91900,143
20240617,120100,3660297800,91900,91900,92000,91700,1274
20240617,120000,3543402300,92000,91900,92000,91900,77
20240617,115900,3536322400,91900,91900,92000,91700,733
20240617,115800,3469051900,91900,91900,92000,91900,103
20240617,115700,3459585700,91900,91900,92000,91800,1563
20240617,115600,3316078300,92000,91900,92000,91900,179
20240617,115500,3299620700,91900,92100,92100,91900,246
20240617,115400,3276998700,92000,92000,92100,91900,581
20240617,115300,3223580200,92100,92000,92100,92000,83
20240617,115200,3215941900,92000,91900,92100,91900,249
20240617,115100,3193044300,91900,92000,92100,91900,929
20240617,115000,3107629100,92100,92100,92100,92000,1112
20240617,114900,3005316100,92100,92100,92100,92000,37
20240617,114800,3001910100,92100,92100,92100,92000,135
20240617,114700,2989487100,92100,92100,92200,92000,331
20240617,114600,2959028400,92100,92100,92200,92000,184
20240617,114500,2942080900,92200,92100,92200,92100,269
20240617,114400,2917304200,92100,92200,92200,92100,60
20240617,114300,2911773800,92200,92100,92200,92100,89
20240617,114200,2903576500,92200,92200,92200,92100,81
20240617,114100,2896112300,92100,92200,92200,92100,58
20240617,114000,2890766400,92200,92100,92200,92100,19
20240617,113900,2889016300,92200,92200,92200,92200,26
20240617,113800,2886619100,92200,92000,92200,92000,460
20240617,113700,2844231600,92100,92200,92200,92000,362
20240617,113600,2810891100,92100,92100,92200,92000,43
20240617,113500,2806931100,92100,92000,92100,92000,221
20240617,113400,2786578600,92100,92200,92200,92000,637
20240617,113300,2727936700,92200,92200,92200,92100,31
20240617,113200,2725080400,92200,92100,92200,92100,92
20240617,113100,2716602800,92100,92100,92300,92100,952
20240617,113000,2628917700,92200,92300,92300,92100,964
20240617,112900,2540087100,92300,92300,92400,92200,1112
20240617,112800,2437506400,92300,92500,92500,92300,70
20240617,112700,2431039600,92500,92400,92500,92400,57
20240617,112600,2425770900,92400,92400,92400,92400,139
20240617,112500,2412927300,92400,92400,92400,92300,180
20240617,112400,2396297000,92400,92500,92500,92400,110
20240617,112300,2386123900,92400,92500,92500,92400,77
20240617,112200,2379005300,92500,92500,92500,92500,117
20240617,112100,2368182800,92600,92600,92600,92600,51
20240617,112000,2363460200,92600,92700,92700,92500,224
20240617,111900,2342720800,92700,92700,92700,92600,8
20240617,111800,2341979300,92700,92800,92800,92700,163
20240617,111700,2326864800,92700,92800,92800,92700,29
20240617,111600,2324175300,92800,92800,92800,92700,38
20240617,111500,2320650500,92800,92800,92900,92800,86
20240617,111400,2312669500,92800,92700,92800,92700,304
20240617,111300,2284467100,92800,92800,92800,92700,84
20240617,111200,2276676900,92800,92700,92800,92700,46
20240617,111100,2272410100,92800,92800,92800,92700,42
20240617,111000,2268513800,92700,92800,92800,92700,33
20240617,110900,2265453000,92800,92800,92800,92800,33
20240617,110800,2262390600,92900,92800,92900,92800,45
20240617,110700,2258212900,92800,92900,92900,92700,39
20240617,110600,2254594700,92800,92800,92800,92800,50
20240617,110500,2249954700,92800,92800,92900,92800,41
20240617,110400,2246149000,92900,93000,93000,92900,42
20240617,110300,2242244400,92900,93000,93000,92900,34
20240617,110200,2239084200,93000,93100,93300,93000,41
20240617,110100,2235265600,93100,92900,93200,92900,341
20240617,110000,2203501200,92900,92700,93200,92700,113
20240617,105900,2192988800,92700,92800,93100,92700,112
20240617,105800,2182591600,93200,92800,93200,92700,78
20240617,105700,2175340100,92800,93200,93200,92700,35
20240617,105600,2172085200,93200,93400,93400,93000,450
20240617,105500,2130133800,93300,93300,93400,93300,116
20240617,105400,2119307700,93400,93400,93400,93300,27
20240617,105300,2116786400,93400,93300,93400,93300,58
20240617,105200,2111370100,93300,93400,93400,93300,62
20240617,105100,2105582300,93400,93300,93400,93300,97
20240617,105000,2096530700,93300,93300,93300,93300,28
20240617,104900,2093918300,93300,93300,93300,93300,80
20240617,104800,2086454300,93200,93200,93200,93200,25
20240617,104700,2084124300,93200,93200,93300,93100,31
20240617,104600,2081234700,93300,93400,93400,93200,107
20240617,104500,2071251600,93200,93400,93400,93200,124
20240617,104400,2059670400,93400,93400,93400,93400,48
20240617,104300,2055187200,93300,93000,93300,93000,149
20240617,104200,2041303700,93100,93000,93200,93000,235
20240617,104100,2019426600,93000,93000,93100,93000,34
20240617,104000,2016264000,93000,93000,93000,93000,4
20240617,103900,2015892000,93000,92900,93000,92900,217
20240617,103800,1995726400,92700,92900,92900,92500,378
20240617,103700,1960655400,92900,92900,92900,92900,111
20240617,103600,1950343500,92900,93100,93100,92800,96
20240617,103500,1941427000,93100,93000,93100,93000,28
20240617,103400,1938820400,93100,92900,93100,92800,12
20240617,103300,1937704800,92800,93000,93000,92800,162
20240617,103200,1922641000,93000,92800,93000,92800,174
20240617,103100,1906477800,92800,92800,92800,92800,38
20240617,103000,1902951400,92800,92600,92800,92600,447
20240617,102900,1861546800,92600,92600,92600,92600,14
20240617,102800,1860250400,92500,92500,92600,92500,205
20240617,102700,1841281900,92600,92600,92600,92600,14
20240617,102600,1839985500,92600,92600,92600,92600,21
20240617,102500,1838040900,92500,92600,92600,92500,16
20240617,102400,1836559600,92600,92500,92600,92500,107
20240617,102300,1826661700,92500,92400,92600,92400,92
20240617,102200,1818153300,92500,92600,92600,92500,189
20240617,102100,1800667000,92700,92800,92800,92700,18
20240617,102000,1798997100,92900,93000,93000,92800,107
20240617,101900,1789056400,92800,92900,93000,92800,110
20240617,101800,1778840800,92800,93000,93000,92800,78
20240617,101700,1771589000,93000,92800,93000,92800,128
20240617,101600,1759697800,92800,92700,92800,92700,12
20240617,101500,1758584900,92700,92600,92700,92600,1294
20240617,101400,1638645600,92600,92500,92600,92500,48
20240617,101300,1634205400,92600,92500,92600,92500,47
20240617,101200,1629856600,92500,92700,92700,92500,205
20240617,101100,1610892800,92600,92600,92700,92500,20
20240617,101000,1609042200,92700,92600,92700,92500,146
20240617,100900,1595522100,92600,92700,92800,92600,418
20240617,100800,1556790800,92800,92800,92800,92700,54
20240617,100700,1551779900,92800,92900,92900,92800,11
20240617,100600,1550758200,92900,92900,92900,92900,1
20240617,100500,1550665300,92900,92900,93000,92900,41
20240617,100400,1546855700,92900,92800,92900,92700,116
20240617,100300,1536080700,92900,92900,92900,92800,103
20240617,100200,1526516100,92900,92900,93000,92900,107
20240617,100100,1516574000,92900,93000,93000,92900,10
20240617,100000,1515644800,93000,93000,93000,92900,126
20240617,095900,1503927900,92900,92900,93000,92900,118
20240617,095800,1492965000,92900,92800,92900,92800,19
20240617,095700,1491201500,92800,92800,92900,92800,67
20240617,095600,1484982400,92900,92900,92900,92900,0
20240617,095500,1484982400,92900,92700,92900,92700,65
20240617,095400,1478954600,92700,92900,92900,92700,144
20240617,095300,1465592000,92900,92900,92900,92800,43
20240617,095200,1461599400,92800,92900,93000,92800,216
20240617,095100,1441527900,92800,92800,92800,92800,14
20240617,095000,1440228700,92700,92700,92800,92700,118
20240617,094900,1429279100,92800,92900,92900,92800,15
20240617,094800,1427886400,92900,93000,93000,92900,174
20240617,094700,1411705900,93000,93000,93000,92900,161
20240617,094600,1396733100,93000,92800,93000,92700,197
20240617,094500,1378440900,92800,92600,92800,92600,462
20240617,094400,1335616900,92600,92700,92700,92600,171
20240617,094300,1319765600,92700,92700,92700,92600,34
20240617,094200,1316616500,92700,92600,92700,92600,16
20240617,094100,1315134300,92600,92600,92700,92600,119
20240617,094000,1304113400,92400,92500,92600,92400,652
20240617,093900,1243772600,92400,92400,92400,92300,47
20240617,093800,1239432200,92400,92500,92500,92400,116
20240617,093700,1228702600,92500,92400,92500,92300,209
20240617,093600,1209397700,92300,92400,92400,92300,120
20240617,093500,1198320600,92400,92400,92400,92300,183
20240617,093400,1181415500,92300,92400,92400,92300,120
20240617,093300,1170336200,92400,92500,92500,92400,189
20240617,093200,1152871100,92500,92500,92500,92400,41
20240617,093100,1149081200,92600,92600,92600,92600,349
20240617,093000,1116763800,92600,92400,92600,92400,224
20240617,092900,1096043700,92500,92300,92500,92300,99
20240617,092800,1086895400,92200,92100,92200,92000,259
20240617,092700,1063047800,92100,92300,92400,92100,1080
20240617,092600,963503800,92300,92300,92400,92300,77
20240617,092500,956396400,92300,92300,92300,92300,763
20240617,092400,885971500,92200,92200,92200,92100,180
20240617,092300,869375800,92200,92200,92200,92200,105
20240617,092200,859694800,92200,92200,92300,92200,586
20240617,092100,805665400,92300,92200,92300,92200,128
20240617,092000,793860700,92300,92300,92300,92200,77
20240617,091900,786758100,92300,92300,92300,92300,22
20240617,091800,784727500,92200,92400,92400,92200,748
20240617,091700,715684800,92400,92500,92500,92300,19
20240617,091600,713929000,92500,92100,92500,92000,368
20240617,091500,680059300,92200,92400,92600,92100,305
20240617,091400,651884300,92200,92300,92300,92200,156
20240617,091300,637487000,92300,92100,92300,92100,440
20240617,091200,596926800,92100,92100,92100,92000,167
20240617,091100,581549400,92200,91800,92300,91800,370
20240617,091000,547556700,91800,92100,92300,91800,516
20240617,090900,500116500,92100,92300,92300,92000,273
20240617,090800,474995300,92300,92000,92300,91900,374
20240617,090700,440586300,91900,92000,92100,91800,932
20240617,090600,354862600,92100,92200,92300,92100,543
20240617,090500,304821600,92200,92800,92800,92200,732
20240617,090400,237158600,92700,92900,93100,92700,250
20240617,090300,213950900,93100,92800,93100,92700,457
20240617,090200,171530600,92800,93100,93100,92500,379
20240617,090100,136374000,93100,93100,93100,93000,117
20240617,090000,125492500,93000,93800,93800,93000,1341