KissMeData/111770/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,201100,6514108650,34200,34200,34200,34200,62577
20240613,201000,6514108650,34200,34200,34200,34200,0
20240613,200900,6514108650,34200,34200,34200,34200,0
20240613,200800,6514108650,34200,34200,34200,34200,0
20240613,200700,6514108650,34200,34200,34200,34200,0
20240613,200600,6514108650,34200,34200,34200,34200,0
20240613,200500,6514108650,34200,34200,34200,34200,0
20240613,200400,6514108650,34200,34200,34200,34200,0
20240613,200300,6514108650,34200,34200,34200,34200,0
20240613,200200,6514108650,34200,34200,34200,34200,0
20240613,200100,6514108650,34200,34200,34200,34200,0
20240613,200000,6514108650,34200,34200,34200,34200,0
20240613,195900,6514108650,34200,34200,34200,34200,0
20240613,195800,6514108650,34200,34200,34200,34200,0
20240613,195700,6514108650,34200,34200,34200,34200,0
20240613,195600,6514108650,34200,34200,34200,34200,0
20240613,195500,6514108650,34200,34200,34200,34200,0
20240613,195400,6514108650,34200,34200,34200,34200,0
20240613,195300,6514108650,34200,34200,34200,34200,0
20240613,195200,6514108650,34200,34200,34200,34200,0
20240613,195100,6514108650,34200,34200,34200,34200,0
20240613,195000,6514108650,34200,34200,34200,34200,0
20240613,194900,6514108650,34200,34200,34200,34200,0
20240613,194800,6514108650,34200,34200,34200,34200,0
20240613,194700,6514108650,34200,34200,34200,34200,0
20240613,194600,6514108650,34200,34200,34200,34200,0
20240613,194500,6514108650,34200,34200,34200,34200,0
20240613,194400,6514108650,34200,34200,34200,34200,0
20240613,194300,6514108650,34200,34200,34200,34200,0
20240613,194200,6514108650,34200,34200,34200,34200,0
20240613,194100,6514108650,34200,34200,34200,34200,62577
20240613,194000,6514108650,34200,34200,34200,34200,0
20240613,193900,6514108650,34200,34200,34200,34200,0
20240613,193800,6514108650,34200,34200,34200,34200,0
20240613,193700,6514108650,34200,34200,34200,34200,0
20240613,193600,6514108650,34200,34200,34200,34200,0
20240613,193500,6514108650,34200,34200,34200,34200,0
20240613,193400,6514108650,34200,34200,34200,34200,0
20240613,193300,6514108650,34200,34200,34200,34200,0
20240613,193200,6514108650,34200,34200,34200,34200,0
20240613,193100,6514108650,34200,34200,34200,34200,0
20240613,193000,6514108650,34200,34200,34200,34200,0
20240613,192900,6514108650,34200,34200,34200,34200,0
20240613,192800,6514108650,34200,34200,34200,34200,0
20240613,192700,6514108650,34200,34200,34200,34200,0
20240613,192600,6514108650,34200,34200,34200,34200,0
20240613,192500,6514108650,34200,34200,34200,34200,0
20240613,192400,6514108650,34200,34200,34200,34200,0
20240613,192300,6514108650,34200,34200,34200,34200,0
20240613,192200,6514108650,34200,34200,34200,34200,0
20240613,192100,6514108650,34200,34200,34200,34200,0
20240613,192000,6514108650,34200,34200,34200,34200,0
20240613,191900,6514108650,34200,34200,34200,34200,0
20240613,191800,6514108650,34200,34200,34200,34200,0
20240613,191700,6514108650,34200,34200,34200,34200,0
20240613,191600,6514108650,34200,34200,34200,34200,0
20240613,191500,6514108650,34200,34200,34200,34200,0
20240613,191400,6514108650,34200,34200,34200,34200,0
20240613,191300,6514108650,34200,34200,34200,34200,0
20240613,191200,6514108650,34200,34200,34200,34200,0
20240613,191100,6514108650,34200,34200,34200,34200,62577
20240613,191000,6514108650,34200,34200,34200,34200,0
20240613,190900,6514108650,34200,34200,34200,34200,0
20240613,190800,6514108650,34200,34200,34200,34200,0
20240613,190700,6514108650,34200,34200,34200,34200,0
20240613,190600,6514108650,34200,34200,34200,34200,0
20240613,190500,6514108650,34200,34200,34200,34200,0
20240613,190400,6514108650,34200,34200,34200,34200,0
20240613,190300,6514108650,34200,34200,34200,34200,0
20240613,190200,6514108650,34200,34200,34200,34200,0
20240613,190100,6514108650,34200,34200,34200,34200,0
20240613,190000,6514108650,34200,34200,34200,34200,0
20240613,185900,6514108650,34200,34200,34200,34200,0
20240613,185800,6514108650,34200,34200,34200,34200,0
20240613,185700,6514108650,34200,34200,34200,34200,0
20240613,185600,6514108650,34200,34200,34200,34200,0
20240613,185500,6514108650,34200,34200,34200,34200,0
20240613,185400,6514108650,34200,34200,34200,34200,0
20240613,185300,6514108650,34200,34200,34200,34200,0
20240613,185200,6514108650,34200,34200,34200,34200,0
20240613,185100,6514108650,34200,34200,34200,34200,0
20240613,185000,6514108650,34200,34200,34200,34200,0
20240613,184900,6514108650,34200,34200,34200,34200,0
20240613,184800,6514108650,34200,34200,34200,34200,0
20240613,184700,6514108650,34200,34200,34200,34200,0
20240613,184600,6514108650,34200,34200,34200,34200,0
20240613,184500,6514108650,34200,34200,34200,34200,0
20240613,184400,6514108650,34200,34200,34200,34200,0
20240613,184300,6514108650,34200,34200,34200,34200,0
20240613,184200,6514108650,34200,34200,34200,34200,0
20240613,184100,6514108650,34200,34200,34200,34200,62577
20240613,184000,6514108650,34200,34200,34200,34200,0
20240613,183900,6514108650,34200,34200,34200,34200,0
20240613,183800,6514108650,34200,34200,34200,34200,0
20240613,183700,6514108650,34200,34200,34200,34200,0
20240613,183600,6514108650,34200,34200,34200,34200,0
20240613,183500,6514108650,34200,34200,34200,34200,0
20240613,183400,6514108650,34200,34200,34200,34200,0
20240613,183300,6514108650,34200,34200,34200,34200,0
20240613,183200,6514108650,34200,34200,34200,34200,0
20240613,183100,6514108650,34200,34200,34200,34200,0
20240613,183000,6514108650,34200,34200,34200,34200,0
20240613,182900,6514108650,34200,34200,34200,34200,0
20240613,182800,6514108650,34200,34200,34200,34200,0
20240613,182700,6514108650,34200,34200,34200,34200,0
20240613,182600,6514108650,34200,34200,34200,34200,0
20240613,182500,6514108650,34200,34200,34200,34200,0
20240613,182400,6514108650,34200,34200,34200,34200,0
20240613,182300,6514108650,34200,34200,34200,34200,0
20240613,182200,6514108650,34200,34200,34200,34200,0
20240613,182100,6514108650,34200,34200,34200,34200,0
20240613,182000,6514108650,34200,34200,34200,34200,0
20240613,181900,6514108650,34200,34200,34200,34200,0
20240613,181800,6514108650,34200,34200,34200,34200,0
20240613,181700,6514108650,34200,34200,34200,34200,0
20240613,181600,6514108650,34200,34200,34200,34200,0
20240613,181500,6514108650,34200,34200,34200,34200,0
20240613,181400,6514108650,34200,34200,34200,34200,0
20240613,181300,6514108650,34200,34200,34200,34200,0
20240613,181200,6514108650,34200,34200,34200,34200,0
20240613,181100,6514108650,34200,34200,34200,34200,62577
20240613,181000,6514108650,34200,34200,34200,34200,0
20240613,180900,6514108650,34200,34200,34200,34200,0
20240613,180800,6514108650,34200,34200,34200,34200,0
20240613,180700,6514108650,34200,34200,34200,34200,0
20240613,180600,6514108650,34200,34200,34200,34200,0
20240613,180500,6514108650,34200,34200,34200,34200,0
20240613,180400,6514108650,34200,34200,34200,34200,0
20240613,180300,6514108650,34200,34200,34200,34200,0
20240613,180200,6514108650,34200,34200,34200,34200,0
20240613,180100,6514108650,34200,34200,34200,34200,0
20240613,180000,6514108650,34200,34200,34200,34200,0
20240613,175900,6514108650,34200,34200,34200,34200,0
20240613,175800,6514108650,34200,34200,34200,34200,0
20240613,175700,6514108650,34200,34200,34200,34200,0
20240613,175600,6514108650,34200,34200,34200,34200,0
20240613,175500,6514108650,34200,34200,34200,34200,0
20240613,175400,6514108650,34200,34200,34200,34200,0
20240613,175300,6514108650,34200,34200,34200,34200,0
20240613,175200,6514108650,34200,34200,34200,34200,0
20240613,175100,6514108650,34200,34200,34200,34200,0
20240613,175000,6514108650,34200,34200,34200,34200,0
20240613,174900,6514108650,34200,34200,34200,34200,0
20240613,174800,6514108650,34200,34200,34200,34200,0
20240613,174700,6514108650,34200,34200,34200,34200,0
20240613,174600,6514108650,34200,34200,34200,34200,0
20240613,174500,6514108650,34200,34200,34200,34200,0
20240613,174400,6514108650,34200,34200,34200,34200,0
20240613,174300,6514108650,34200,34200,34200,34200,0
20240613,174200,6514108650,34200,34200,34200,34200,0
20240613,174100,6514108650,34200,34200,34200,34200,62577
20240613,174000,6514108650,34200,34200,34200,34200,0
20240613,173900,6514108650,34200,34200,34200,34200,0
20240613,173800,6514108650,34200,34200,34200,34200,0
20240613,173700,6514108650,34200,34200,34200,34200,0
20240613,173600,6514108650,34200,34200,34200,34200,0
20240613,173500,6514108650,34200,34200,34200,34200,0
20240613,173400,6514108650,34200,34200,34200,34200,0
20240613,173300,6514108650,34200,34200,34200,34200,0
20240613,173200,6514108650,34200,34200,34200,34200,0
20240613,173100,6514108650,34200,34200,34200,34200,0
20240613,173000,6514108650,34200,34200,34200,34200,0
20240613,172900,6514108650,34200,34200,34200,34200,0
20240613,172800,6514108650,34200,34200,34200,34200,0
20240613,172700,6514108650,34200,34200,34200,34200,0
20240613,172600,6514108650,34200,34200,34200,34200,0
20240613,172500,6514108650,34200,34200,34200,34200,0
20240613,172400,6514108650,34200,34200,34200,34200,0
20240613,172300,6514108650,34200,34200,34200,34200,0
20240613,172200,6514108650,34200,34200,34200,34200,0
20240613,172100,6514108650,34200,34200,34200,34200,0
20240613,172000,6514108650,34200,34200,34200,34200,0
20240613,171900,6514108650,34200,34200,34200,34200,0
20240613,171800,6514108650,34200,34200,34200,34200,0
20240613,171700,6514108650,34200,34200,34200,34200,0
20240613,171600,6514108650,34200,34200,34200,34200,0
20240613,171500,6514108650,34200,34200,34200,34200,0
20240613,171400,6514108650,34200,34200,34200,34200,0
20240613,171300,6514108650,34200,34200,34200,34200,0
20240613,171200,6514108650,34200,34200,34200,34200,0
20240613,171100,6514108650,34200,34200,34200,34200,62577
20240613,171000,6514108650,34200,34200,34200,34200,0
20240613,170900,6514108650,34200,34200,34200,34200,0
20240613,170800,6514108650,34200,34200,34200,34200,0
20240613,170700,6514108650,34200,34200,34200,34200,0
20240613,170600,6514108650,34200,34200,34200,34200,0
20240613,170500,6514108650,34200,34200,34200,34200,0
20240613,170400,6514108650,34200,34200,34200,34200,0
20240613,170300,6514108650,34200,34200,34200,34200,0
20240613,170200,6514108650,34200,34200,34200,34200,0
20240613,170100,6514108650,34200,34200,34200,34200,0
20240613,170000,6514108650,34200,34200,34200,34200,0
20240613,165900,6514108650,34200,34200,34200,34200,0
20240613,165800,6514108650,34200,34200,34200,34200,0
20240613,165700,6514108650,34200,34200,34200,34200,0
20240613,165600,6514108650,34200,34200,34200,34200,0
20240613,165500,6514108650,34200,34200,34200,34200,0
20240613,165400,6514108650,34200,34200,34200,34200,0
20240613,165300,6514108650,34200,34200,34200,34200,0
20240613,165200,6514108650,34200,34200,34200,34200,0
20240613,165100,6514108650,34200,34200,34200,34200,0
20240613,165000,6514108650,34200,34200,34200,34200,0
20240613,164900,6514108650,34200,34200,34200,34200,0
20240613,164800,6514108650,34200,34200,34200,34200,0
20240613,164700,6514108650,34200,34200,34200,34200,0
20240613,164600,6514108650,34200,34200,34200,34200,0
20240613,164500,6514108650,34200,34200,34200,34200,0
20240613,164400,6514108650,34200,34200,34200,34200,0
20240613,164300,6514108650,34200,34200,34200,34200,0
20240613,164200,6514108650,34200,34200,34200,34200,0
20240613,164100,6514108650,34200,34200,34200,34200,62577
20240613,164000,6514108650,34200,34200,34200,34200,0
20240613,163900,6514108650,34200,34200,34200,34200,0
20240613,163800,6514108650,34200,34200,34200,34200,0
20240613,163700,6514108650,34200,34200,34200,34200,0
20240613,163600,6514108650,34200,34200,34200,34200,0
20240613,163500,6514108650,34200,34200,34200,34200,0
20240613,163400,6514108650,34200,34200,34200,34200,0
20240613,163300,6514108650,34200,34200,34200,34200,0
20240613,163200,6514108650,34200,34200,34200,34200,0
20240613,163100,6514108650,34200,34200,34200,34200,0
20240613,163000,6514108650,34200,34200,34200,34200,0
20240613,162900,6514108650,34200,34200,34200,34200,0
20240613,162800,6514108650,34200,34200,34200,34200,0
20240613,162700,6514108650,34200,34200,34200,34200,0
20240613,162600,6514108650,34200,34200,34200,34200,0
20240613,162500,6514108650,34200,34200,34200,34200,0
20240613,162400,6514108650,34200,34200,34200,34200,0
20240613,162300,6514108650,34200,34200,34200,34200,0
20240613,162200,6514108650,34200,34200,34200,34200,0
20240613,162100,6514108650,34200,34200,34200,34200,0
20240613,162000,6514108650,34200,34200,34200,34200,0
20240613,161900,6514108650,34200,34200,34200,34200,0
20240613,161800,6514108650,34200,34200,34200,34200,0
20240613,161700,6514108650,34200,34200,34200,34200,0
20240613,161600,6514108650,34200,34200,34200,34200,0
20240613,161500,6514108650,34200,34200,34200,34200,0
20240613,161400,6514108650,34200,34200,34200,34200,0
20240613,161300,6514108650,34200,34200,34200,34200,0
20240613,161200,6514108650,34200,34200,34200,34200,0
20240613,161100,6514108650,34200,34200,34200,34200,62577
20240613,161000,6514108650,34200,34200,34200,34200,0
20240613,160900,6514108650,34200,34200,34200,34200,0
20240613,160800,6514108650,34200,34200,34200,34200,0
20240613,160700,6514108650,34200,34200,34200,34200,0
20240613,160600,6514108650,34200,34200,34200,34200,0
20240613,160500,6514108650,34200,34200,34200,34200,0
20240613,160400,6514108650,34200,34200,34200,34200,0
20240613,160300,6514108650,34200,34200,34200,34200,0
20240613,160200,6514108650,34200,34200,34200,34200,0
20240613,160100,6514108650,34200,34200,34200,34200,0
20240613,160000,6514108650,34200,34200,34200,34200,0
20240613,155900,6514108650,34200,34200,34200,34200,0
20240613,155800,6514108650,34200,34200,34200,34200,0
20240613,155700,6514108650,34200,34200,34200,34200,0
20240613,155600,6514108650,34200,34200,34200,34200,0
20240613,155500,6514108650,34200,34200,34200,34200,0
20240613,155400,6514108650,34200,34200,34200,34200,0
20240613,155300,6514108650,34200,34200,34200,34200,0
20240613,155200,6514108650,34200,34200,34200,34200,0
20240613,155100,6514108650,34200,34200,34200,34200,0
20240613,155000,6514108650,34200,34200,34200,34200,0
20240613,154900,6514108650,34200,34200,34200,34200,0
20240613,154800,6514108650,34200,34200,34200,34200,0
20240613,154700,6514108650,34200,34200,34200,34200,0
20240613,154600,6514108650,34200,34200,34200,34200,0
20240613,154500,6514108650,34200,34200,34200,34200,0
20240613,154400,6514108650,34200,34200,34200,34200,0
20240613,154300,6514108650,34200,34200,34200,34200,0
20240613,154200,6514108650,34200,34200,34200,34200,0
20240613,154100,6514108650,34200,34200,34200,34200,62577
20240613,154000,6514108650,34200,34200,34200,34200,0
20240613,153900,6514108650,34200,34200,34200,34200,0
20240613,153800,6514108650,34200,34200,34200,34200,0
20240613,153700,6514108650,34200,34200,34200,34200,0
20240613,153600,6514108650,34200,34200,34200,34200,0
20240613,153500,6514108650,34200,34200,34200,34200,0
20240613,153400,6514108650,34200,34200,34200,34200,0
20240613,153300,6514108650,34200,34200,34200,34200,0
20240613,153200,6514108650,34200,34200,34200,34200,62577
20240613,153100,4373975250,34600,34600,34600,34600,0
20240613,153000,4373975250,34600,34600,34600,34600,0
20240613,152900,4373975250,34600,34600,34600,34600,0
20240613,152800,4373975250,34600,34600,34600,34600,0
20240613,152700,4373975250,34600,34600,34600,34600,0
20240613,152600,4373975250,34600,34600,34600,34600,0
20240613,152500,4373975250,34600,34600,34600,34600,0
20240613,152400,4373975250,34600,34600,34600,34600,0
20240613,152300,4373975250,34600,34600,34600,34600,0
20240613,152200,4373975250,34600,34600,34600,34600,0
20240613,152100,4373975250,34600,34600,34600,34600,0
20240613,152000,4373975250,34600,34600,34600,34600,0
20240613,151900,4373975250,34600,34550,34600,34550,120
20240613,151800,4369824700,34550,34500,34600,34500,2068
20240613,151700,4298391800,34550,34500,34550,34500,757
20240613,151600,4272270350,34500,34500,34550,34500,702
20240613,151500,4248039100,34500,34500,34550,34500,597
20240613,151400,4227441050,34500,34500,34550,34500,179
20240613,151300,4221264150,34550,34600,34600,34500,1079
20240613,151200,4183992550,34600,34550,34600,34550,77
20240613,151100,4181331200,34600,34550,34600,34550,289
20240613,151000,4171345250,34550,34550,34600,34550,380
20240613,150900,4158214850,34550,34550,34600,34550,223
20240613,150800,4150506600,34600,34550,34600,34550,384
20240613,150700,4137234400,34550,34600,34650,34550,1066
20240613,150600,4100350500,34600,34600,34650,34600,139
20240613,150500,4095540200,34650,34600,34650,34600,316
20240613,150400,4084606150,34650,34600,34650,34600,180
20240613,150300,4078377700,34600,34650,34650,34550,2049
20240613,150200,4007500350,34600,34650,34650,34600,294
20240613,150100,3997327550,34600,34550,34650,34550,2112
20240613,150000,3924272800,34600,34600,34600,34550,71
20240613,145900,3921817750,34550,34600,34600,34550,1376
20240613,145800,3874226400,34550,34600,34600,34550,809
20240613,145700,3846265600,34600,34550,34600,34550,119
20240613,145600,3842153800,34600,34550,34600,34550,1033
20240613,145500,3806455450,34550,34550,34600,34550,163
20240613,145400,3800822850,34550,34550,34600,34550,269
20240613,145300,3791528000,34550,34550,34600,34550,156
20240613,145200,3786137850,34550,34550,34600,34550,348
20240613,145100,3774112950,34600,34600,34600,34550,123
20240613,145000,3769862300,34550,34550,34600,34550,337
20240613,144900,3758218600,34600,34550,34600,34550,77
20240613,144800,3755557400,34600,34550,34600,34550,269
20240613,144700,3746262200,34550,34600,34600,34550,2503
20240613,144600,3659678550,34600,34600,34650,34600,294
20240613,144500,3649505800,34600,34600,34650,34600,52
20240613,144400,3647705650,34600,34600,34650,34600,287
20240613,144300,3637774500,34600,34650,34650,34600,117
20240613,144200,3633725950,34600,34650,34650,34600,476
20240613,144100,3617255450,34600,34600,34650,34600,97
20240613,144000,3613898700,34600,34650,34650,34600,209
20240613,143900,3606665900,34650,34600,34650,34600,218
20240613,143800,3599122700,34600,34600,34650,34600,71
20240613,143700,3596665700,34600,34600,34650,34600,180
20240613,143600,3590436800,34600,34650,34650,34600,100
20240613,143500,3586973800,34600,34600,34650,34600,188
20240613,143400,3580468200,34600,34650,34650,34600,96
20240613,143300,3577146200,34650,34650,34650,34600,191
20240613,143200,3570536950,34650,34650,34650,34600,58
20240613,143100,3568529000,34600,34600,34600,34600,160
20240613,143000,3562993000,34600,34700,34700,34600,782
20240613,142900,3535894850,34650,34650,34650,34650,126
20240613,142800,3531528950,34650,34650,34700,34650,60
20240613,142700,3529449300,34650,34650,34700,34650,516
20240613,142600,3511553800,34650,34650,34650,34650,64
20240613,142500,3509336200,34650,34650,34700,34650,185
20240613,142400,3502925500,34700,34600,34700,34600,209
20240613,142300,3495686500,34650,34600,34700,34600,214
20240613,142200,3488271300,34600,34650,34650,34600,339
20240613,142100,3476535600,34650,34650,34700,34600,402
20240613,142000,3462601150,34600,34600,34650,34600,236
20240613,141900,3454435450,34600,34650,34700,34600,434
20240613,141800,3439398250,34600,34600,34600,34550,811
20240613,141700,3411345300,34600,34600,34600,34600,89
20240613,141600,3408265900,34600,34650,34700,34600,217
20240613,141500,3400747000,34600,34650,34650,34600,288
20240613,141400,3390769200,34650,34700,34700,34650,191
20240613,141300,3384150550,34650,34650,34700,34650,202
20240613,141200,3377145350,34650,34650,34700,34600,164
20240613,141100,3371464850,34650,34650,34700,34650,219
20240613,141000,3363874950,34650,34600,34650,34600,454
20240613,140900,3348154850,34600,34600,34650,34600,80
20240613,140800,3345386300,34600,34600,34650,34600,199
20240613,140700,3338500650,34600,34600,34650,34600,149
20240613,140600,3333341950,34650,34600,34650,34600,139
20240613,140500,3328532050,34600,34600,34600,34600,5
20240613,140400,3328359050,34650,34600,34650,34600,512
20240613,140300,3310620350,34600,34600,34600,34600,226
20240613,140200,3302800750,34600,34600,34650,34600,174
20240613,140100,3296774600,34600,34600,34650,34600,664
20240613,140000,3273800150,34600,34600,34650,34600,82
20240613,135900,3270962850,34600,34600,34650,34550,202
20240613,135800,3263980900,34550,34600,34600,34550,15
20240613,135700,3263462600,34600,34600,34650,34600,693
20240613,135600,3239483850,34600,34550,34650,34550,710
20240613,135500,3214912150,34550,34600,34600,34550,170
20240613,135400,3209038150,34550,34550,34550,34550,64
20240613,135300,3206826950,34550,34550,34600,34550,345
20240613,135200,3194901900,34550,34550,34600,34550,380
20240613,135100,3181757700,34550,34500,34600,34500,200
20240613,135000,3174848000,34500,34500,34550,34500,107
20240613,134900,3171155600,34500,34500,34600,34500,146
20240613,134800,3166117900,34500,34500,34600,34500,137
20240613,134700,3161385150,34550,34500,34550,34500,140
20240613,134600,3156551050,34550,34600,34650,34500,238
20240613,134500,3148319700,34600,34500,34650,34500,124
20240613,134400,3144031350,34500,34550,34550,34500,239
20240613,134300,3135777550,34550,34550,34600,34550,75
20240613,134200,3133185750,34550,34550,34600,34550,283
20240613,134100,3123402600,34550,34550,34550,34550,91
20240613,134000,3120258550,34550,34550,34600,34550,219
20240613,133900,3112691450,34550,34550,34600,34550,230
20240613,133800,3104738300,34550,34600,34600,34550,233
20240613,133700,3096687650,34550,34550,34600,34550,137
20240613,133600,3091948400,34550,34550,34600,34550,227
20240613,133500,3084104850,34550,34550,34550,34550,31
20240613,133400,3083033800,34550,34550,34600,34550,323
20240613,133300,3071866050,34550,34550,34600,34550,122
20240613,133200,3067649650,34600,34550,34600,34550,379
20240613,133100,3054542550,34550,34500,34600,34500,244
20240613,133000,3046103400,34550,34500,34600,34500,308
20240613,132900,3035470800,34500,34500,34550,34500,166
20240613,132800,3029740850,34500,34500,34550,34500,398
20240613,132700,3016002600,34500,34500,34550,34500,183
20240613,132600,3009686550,34500,34500,34550,34500,110
20240613,132500,3005891050,34550,34500,34550,34500,314
20240613,132400,2995050600,34500,34500,34550,34500,70
20240613,132300,2992634950,34550,34500,34550,34500,302
20240613,132200,2982208650,34500,34500,34500,34500,119
20240613,132100,2978103150,34550,34500,34550,34500,214
20240613,132000,2970719600,34550,34500,34600,34500,592
20240613,131900,2950266150,34500,34500,34550,34500,213
20240613,131800,2942917150,34550,34550,34550,34550,41
20240613,131700,2941500600,34550,34600,34600,34500,260
20240613,131600,2932522250,34550,34550,34600,34550,70
20240613,131500,2930103600,34550,34550,34550,34550,162
20240613,131400,2924506500,34550,34550,34600,34550,157
20240613,131300,2919078600,34550,34550,34550,34550,165
20240613,131200,2913377850,34550,34550,34650,34550,138
20240613,131100,2908605550,34550,34550,34550,34550,166
20240613,131000,2902870250,34550,34550,34600,34550,167
20240613,130900,2897099950,34550,34550,34600,34550,171
20240613,130800,2891185800,34550,34550,34600,34550,191
20240613,130700,2884586650,34550,34550,34600,34550,21
20240613,130600,2883860550,34600,34600,34650,34550,297
20240613,130500,2873580100,34600,34600,34650,34600,161
20240613,130400,2868009050,34600,34650,34650,34600,205
20240613,130300,2860911900,34650,34650,34650,34600,64
20240613,130200,2858696450,34600,34600,34650,34600,171
20240613,130100,2852779750,34650,34650,34650,34600,272
20240613,130000,2843355300,34650,34550,34650,34550,289
20240613,125900,2833359150,34550,34500,34600,34500,217
20240613,125800,2825864000,34500,34550,34600,34500,212
20240613,125700,2818533550,34550,34500,34550,34500,93
20240613,125600,2815320500,34500,34550,34600,34500,216
20240613,125500,2807863450,34550,34550,34600,34550,350
20240613,125400,2795755950,34500,34500,34550,34500,163
20240613,125300,2790130250,34500,34550,34550,34500,64
20240613,125200,2787919750,34500,34550,34600,34500,192
20240613,125100,2781284800,34500,34550,34600,34500,892
20240613,125000,2750465950,34550,34600,34600,34550,874
20240613,124900,2720240900,34600,34550,34600,34550,167
20240613,124800,2714468950,34550,34550,34600,34550,126
20240613,124700,2710115500,34550,34550,34600,34550,303
20240613,124600,2699638850,34550,34550,34550,34550,18
20240613,124500,2699016950,34550,34550,34550,34550,168
20240613,124400,2693212550,34550,34600,34650,34550,130
20240613,124300,2688713900,34550,34600,34600,34550,118
20240613,124200,2684636950,34600,34550,34600,34550,7
20240613,124100,2684395000,34600,34550,34600,34550,246
20240613,124000,2675891750,34550,34550,34600,34550,11
20240613,123900,2675511450,34550,34600,34600,34550,151
20240613,123800,2670289000,34600,34600,34600,34550,69
20240613,123700,2667901700,34600,34600,34600,34600,115
20240613,123600,2663922700,34600,34550,34650,34550,41
20240613,123500,2662504000,34600,34600,34600,34600,150
20240613,123400,2657314000,34650,34650,34650,34650,195
20240613,123300,2650557250,34650,34600,34700,34600,285
20240613,123200,2640675550,34650,34600,34650,34600,189
20240613,123100,2634134400,34600,34600,34600,34600,51
20240613,123000,2632369800,34600,34550,34600,34550,118
20240613,122900,2628292800,34550,34600,34600,34550,176
20240613,122800,2622203250,34600,34650,34700,34600,92
20240613,122700,2619017900,34650,34600,34650,34600,122
20240613,122600,2614790700,34600,34600,34600,34600,117
20240613,122500,2610742500,34600,34600,34600,34600,43
20240613,122400,2609254700,34550,34550,34700,34550,167
20240613,122300,2603484550,34650,34550,34650,34550,44
20240613,122200,2601960500,34550,34550,34650,34550,530
20240613,122100,2583631850,34550,34550,34550,34550,259
20240613,122000,2574683400,34550,34550,34650,34550,150
20240613,121900,2569498800,34550,34550,34600,34550,132
20240613,121800,2564932650,34550,34550,34600,34550,160
20240613,121700,2559404600,34600,34550,34600,34550,9
20240613,121600,2559093350,34600,34600,34650,34600,268
20240613,121500,2549814900,34600,34600,34600,34600,170
20240613,121400,2543932900,34600,34650,34650,34600,41
20240613,121300,2542512400,34650,34550,34650,34550,260
20240613,121200,2533513100,34550,34550,34600,34550,41
20240613,121100,2532095300,34550,34600,34600,34550,284
20240613,121000,2522269000,34550,34600,34600,34550,44
20240613,120900,2520746800,34600,34700,34700,34600,360
20240613,120800,2508278950,34700,34650,34700,34650,4
20240613,120700,2508140300,34600,34600,34600,34600,210
20240613,120600,2500874300,34600,34600,34600,34600,34
20240613,120500,2499697900,34600,34550,34700,34500,1340
20240613,120400,2453314500,34550,34550,34650,34500,327
20240613,120300,2441990800,34500,34600,34600,34500,284
20240613,120200,2432174450,34600,34550,34600,34550,24
20240613,120100,2431344400,34600,34600,34600,34600,360
20240613,120000,2418888400,34600,34500,34650,34500,99
20240613,115900,2415461550,34550,34500,34550,34500,161
20240613,115800,2409905050,34550,34500,34550,34500,227
20240613,115700,2402071550,34500,34500,34550,34500,234
20240613,115600,2393989150,34500,34550,34550,34500,27
20240613,115500,2393056650,34600,34550,34650,34550,340
20240613,115400,2381296650,34550,34550,34600,34550,316
20240613,115300,2370372950,34550,34550,34550,34550,5
20240613,115200,2370200200,34550,34550,34550,34550,1079
20240613,115100,2332920750,34600,34550,34600,34550,100
20240613,115000,2329462050,34600,34600,34600,34600,220
20240613,114900,2321850050,34600,34600,34650,34600,182
20240613,114800,2315547150,34600,34600,34650,34600,122
20240613,114700,2311325850,34600,34600,34600,34600,52
20240613,114600,2309526650,34600,34650,34650,34600,252
20240613,114500,2300800750,34600,34600,34600,34600,11
20240613,114400,2300420150,34600,34600,34600,34600,172
20240613,114300,2294468950,34600,34550,34600,34550,220
20240613,114200,2286857000,34550,34550,34650,34550,51
20240613,114100,2285091900,34550,34550,34600,34550,6
20240613,114000,2284884550,34600,34650,34650,34600,318
20240613,113900,2273874100,34650,34600,34650,34600,198
20240613,113800,2267023100,34600,34600,34600,34600,7
20240613,113700,2266780900,34650,34650,34650,34600,332
20240613,113600,2255279400,34650,34650,34650,34650,161
20240613,113500,2249700750,34650,34700,34700,34650,611
20240613,113400,2228526050,34650,34650,34650,34650,14
20240613,113300,2228040950,34650,34700,34700,34650,164
20240613,113200,2222358300,34700,34700,34750,34700,371
20240613,113100,2209479650,34700,34700,34700,34700,118
20240613,113000,2205385050,34700,34700,34700,34700,45
20240613,112900,2203823550,34750,34700,34750,34700,274
20240613,112800,2194307900,34700,34700,34800,34700,110
20240613,112700,2190485700,34700,34700,34750,34700,303
20240613,112600,2179964600,34750,34700,34750,34700,155
20240613,112500,2174578500,34750,34700,34750,34700,130
20240613,112400,2170067000,34700,34700,34750,34700,96
20240613,112300,2166731300,34700,34700,34700,34700,179
20240613,112200,2160520000,34700,34700,34750,34700,43
20240613,112100,2159025950,34700,34700,34750,34700,184
20240613,112000,2152638150,34700,34700,34750,34700,172
20240613,111900,2146669200,34700,34650,34700,34650,939
20240613,111800,2114087100,34650,34650,34700,34650,228
20240613,111700,2106183500,34650,34650,34650,34650,16
20240613,111600,2105629100,34650,34700,34700,34650,261
20240613,111500,2096582900,34650,34650,34700,34650,198
20240613,111400,2089716700,34650,34650,34650,34650,119
20240613,111300,2085593350,34650,34700,34700,34650,353
20240613,111200,2073357400,34700,34700,34750,34700,351
20240613,111100,2061173700,34700,34750,34750,34700,79
20240613,111000,2058429900,34700,34700,34750,34700,681
20240613,110900,2034789600,34650,34700,34700,34650,569
20240613,110800,2015053100,34650,34650,34650,34650,417
20240613,110700,2000604050,34650,34650,34700,34650,186
20240613,110600,1994155750,34650,34650,34650,34650,751
20240613,110500,1968133600,34650,34650,34700,34650,211
20240613,110400,1960817400,34650,34650,34700,34650,1123
20240613,110300,1921862150,34650,34650,34650,34650,172
20240613,110200,1915902350,34650,34700,34700,34650,179
20240613,110100,1909691100,34650,34700,34700,34650,176
20240613,110000,1903592650,34700,34650,34700,34650,21
20240613,105900,1902864350,34650,34650,34700,34650,262
20240613,105800,1893782900,34700,34650,34700,34650,58
20240613,105700,1891771150,34700,34700,34700,34650,210
20240613,105600,1884491200,34700,34650,34700,34650,236
20240613,105500,1876308700,34700,34700,34700,34650,122
20240613,105400,1872075900,34700,34700,34700,34700,70
20240613,105300,1869646900,34650,34700,34700,34650,281
20240613,105200,1859905900,34650,34650,34650,34650,55
20240613,105100,1858000150,34650,34700,34700,34650,367
20240613,105000,1845279700,34700,34700,34700,34650,160
20240613,104900,1839732050,34750,34700,34750,34700,182
20240613,104800,1833415900,34700,34750,34750,34700,140
20240613,104700,1828552400,34700,34750,34750,34700,168
20240613,104600,1822720250,34700,34700,34700,34650,178
20240613,104500,1816546300,34650,34550,34700,34550,8092
20240613,104400,1536481250,34550,34650,34650,34550,278
20240613,104300,1526865100,34650,34600,34650,34600,99
20240613,104200,1523434800,34600,34650,34650,34600,435
20240613,104100,1508378400,34700,34600,34700,34600,218
20240613,104000,1500828150,34600,34650,34650,34600,172
20240613,103900,1494875450,34600,34550,34600,34550,228
20240613,103800,1486995250,34550,34550,34550,34500,180
20240613,103700,1480777050,34550,34650,34650,34550,258
20240613,103600,1471849700,34600,34600,34600,34550,530
20240613,103500,1453530200,34550,34550,34600,34550,379
20240613,103400,1440429900,34550,34600,34700,34550,246
20240613,103300,1431917750,34600,34550,34650,34550,88
20240613,103200,1428873350,34550,34550,34650,34550,290
20240613,103100,1418841950,34550,34650,34650,34550,274
20240613,103000,1409353050,34600,34550,34700,34550,290
20240613,102900,1399307750,34550,34550,34600,34550,157
20240613,102800,1393877850,34600,34550,34600,34550,117
20240613,102700,1389829700,34550,34650,34700,34550,833
20240613,102600,1361004800,34650,34650,34700,34650,122
20240613,102500,1356777450,34600,34650,34650,34600,315
20240613,102400,1345873700,34650,34700,34700,34650,211
20240613,102300,1338562100,34700,34700,34700,34600,398
20240613,102200,1324765750,34650,34700,34700,34600,721
20240613,102100,1299816450,34700,34650,34700,34650,1344
20240613,102000,1253241900,34650,34650,34750,34650,242
20240613,101900,1244849000,34650,34650,34700,34650,208
20240613,101800,1237639850,34700,34650,34700,34650,5
20240613,101700,1237466450,34650,34650,34700,34650,271
20240613,101600,1228070250,34650,34650,34650,34650,81
20240613,101500,1225263600,34700,34700,34700,34650,127
20240613,101400,1220856750,34750,34700,34750,34700,577
20240613,101300,1200829350,34700,34800,34800,34700,909
20240613,101200,1169267850,34750,34700,34800,34700,219
20240613,101100,1161661800,34750,34800,34800,34700,554
20240613,101000,1142416100,34800,34800,34800,34750,164
20240613,100900,1136708950,34750,34750,34800,34750,244
20240613,100800,1128223900,34750,34750,34750,34750,460
20240613,100700,1112238900,34750,34750,34800,34750,405
20240613,100600,1098165050,34750,34750,34800,34700,856
20240613,100500,1068420350,34750,34750,34800,34650,847
20240613,100400,1038973450,34750,34700,34750,34700,604
20240613,100300,1017995250,34750,34650,34750,34650,1237
20240613,100200,975071750,34600,34700,34700,34600,107
20240613,100100,971364250,34700,34600,34700,34600,1319
20240613,100000,925702050,34550,34500,34600,34500,801
20240613,095900,898023700,34500,34500,34500,34500,2
20240613,095800,897954700,34600,34500,34600,34500,507
20240613,095700,880436950,34500,34550,34550,34500,95
20240613,095600,877154950,34500,34500,34550,34500,170
20240613,095500,871287350,34550,34500,34550,34500,503
20240613,095400,853928850,34500,34500,34550,34500,482
20240613,095300,837297700,34550,34500,34600,34450,1562
20240613,095200,783343450,34450,34450,34500,34450,856
20240613,095100,753850350,34450,34450,34550,34450,295
20240613,095000,743685500,34450,34450,34450,34450,4
20240613,094900,743547700,34500,34450,34550,34450,212
20240613,094800,736240850,34450,34450,34450,34450,45
20240613,094700,734690600,34450,34500,34500,34450,195
20240613,094600,727971050,34500,34550,34550,34500,769
20240613,094500,701438100,34550,34550,34550,34500,289
20240613,094400,691461150,34500,34500,34500,34500,36
20240613,094300,690219150,34500,34500,34550,34500,328
20240613,094200,678903100,34500,34500,34500,34500,36
20240613,094100,677661100,34500,34550,34550,34500,146
20240613,094000,672619050,34550,34550,34550,34500,57
20240613,093900,670652450,34500,34500,34550,34500,228
20240613,093800,662781450,34500,34450,34500,34450,114
20240613,093700,658851450,34450,34500,34500,34450,306
20240613,093600,648302800,34500,34450,34500,34450,43
20240613,093500,646819500,34450,34500,34500,34450,222
20240613,093400,639166300,34450,34400,34500,34400,236
20240613,093300,631033200,34450,34450,34450,34450,289
20240613,093200,621077150,34450,34500,34500,34450,190
20240613,093100,614531200,34500,34450,34500,34450,78
20240613,093000,611840550,34450,34500,34550,34450,826
20240613,092900,583336200,34500,34500,34550,34500,145
20240613,092800,578332900,34500,34500,34500,34450,209
20240613,092700,571129550,34500,34500,34500,34450,286
20240613,092600,561268500,34450,34500,34500,34450,316
20240613,092500,550367550,34550,34550,34550,34500,524
20240613,092400,532269250,34550,34500,34600,34500,519
20240613,092300,514345750,34500,34400,34500,34400,273
20240613,092200,504935400,34400,34400,34500,34350,289
20240613,092100,494988500,34400,34400,34450,34400,384
20240613,092000,481760850,34400,34400,34400,34350,424
20240613,091900,467192650,34400,34450,34450,34400,393
20240613,091800,453672900,34450,34500,34500,34400,357
20240613,091700,441376450,34450,34450,34500,34450,249
20240613,091600,432792100,34450,34500,34550,34400,253
20240613,091500,424069800,34500,34450,34500,34400,502
20240613,091400,406759300,34450,34500,34500,34400,251
20240613,091300,398112100,34400,34450,34500,34400,570
20240613,091200,378472600,34500,34500,34550,34500,285
20240613,091100,368639850,34500,34600,34600,34450,698
20240613,091000,344561550,34600,34550,34600,34550,193
20240613,090900,337886600,34600,34600,34700,34500,197
20240613,090800,331073050,34550,34600,34750,34550,799
20240613,090700,303408250,34600,34650,34650,34600,644
20240613,090600,281101150,34700,34750,34750,34650,630
20240613,090500,259250050,34750,34700,34750,34700,987
20240613,090400,224964300,34750,34750,34750,34700,783
20240613,090300,197755550,34700,34700,34750,34600,868
20240613,090200,167637650,34750,34600,34750,34450,569
20240613,090100,147917500,34600,34750,34950,34400,1981
20240613,090000,78984250,34800,34350,34950,34350,2278