KissMeData/042000/min/candle-20240617.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240617,192400,75175611100,29950,29950,29950,29950,31133
20240617,192300,75175611100,29950,29950,29950,29950,0
20240617,192200,75175611100,29950,29950,29950,29950,0
20240617,192100,75175611100,29950,29950,29950,29950,0
20240617,192000,75175611100,29950,29950,29950,29950,0
20240617,191900,75175611100,29950,29950,29950,29950,0
20240617,191800,75175611100,29950,29950,29950,29950,0
20240617,191700,75175611100,29950,29950,29950,29950,0
20240617,191600,75175611100,29950,29950,29950,29950,0
20240617,191500,75175611100,29950,29950,29950,29950,0
20240617,191400,75175611100,29950,29950,29950,29950,0
20240617,191300,75175611100,29950,29950,29950,29950,0
20240617,191200,75175611100,29950,29950,29950,29950,0
20240617,191100,75175611100,29950,29950,29950,29950,0
20240617,191000,75175611100,29950,29950,29950,29950,0
20240617,190900,75175611100,29950,29950,29950,29950,0
20240617,190800,75175611100,29950,29950,29950,29950,0
20240617,190700,75175611100,29950,29950,29950,29950,0
20240617,190600,75175611100,29950,29950,29950,29950,0
20240617,190500,75175611100,29950,29950,29950,29950,0
20240617,190400,75175611100,29950,29950,29950,29950,0
20240617,190300,75175611100,29950,29950,29950,29950,0
20240617,190200,75175611100,29950,29950,29950,29950,0
20240617,190100,75175611100,29950,29950,29950,29950,0
20240617,190000,75175611100,29950,29950,29950,29950,0
20240617,185900,75175611100,29950,29950,29950,29950,0
20240617,185800,75175611100,29950,29950,29950,29950,0
20240617,185700,75175611100,29950,29950,29950,29950,0
20240617,185600,75175611100,29950,29950,29950,29950,0
20240617,185500,75175611100,29950,29950,29950,29950,0
20240617,185400,75175611100,29950,29950,29950,29950,31133
20240617,185300,75175611100,29950,29950,29950,29950,0
20240617,185200,75175611100,29950,29950,29950,29950,0
20240617,185100,75175611100,29950,29950,29950,29950,0
20240617,185000,75175611100,29950,29950,29950,29950,0
20240617,184900,75175611100,29950,29950,29950,29950,0
20240617,184800,75175611100,29950,29950,29950,29950,0
20240617,184700,75175611100,29950,29950,29950,29950,0
20240617,184600,75175611100,29950,29950,29950,29950,0
20240617,184500,75175611100,29950,29950,29950,29950,0
20240617,184400,75175611100,29950,29950,29950,29950,0
20240617,184300,75175611100,29950,29950,29950,29950,0
20240617,184200,75175611100,29950,29950,29950,29950,0
20240617,184100,75175611100,29950,29950,29950,29950,0
20240617,184000,75175611100,29950,29950,29950,29950,0
20240617,183900,75175611100,29950,29950,29950,29950,0
20240617,183800,75175611100,29950,29950,29950,29950,0
20240617,183700,75175611100,29950,29950,29950,29950,0
20240617,183600,75175611100,29950,29950,29950,29950,0
20240617,183500,75175611100,29950,29950,29950,29950,0
20240617,183400,75175611100,29950,29950,29950,29950,0
20240617,183300,75175611100,29950,29950,29950,29950,0
20240617,183200,75175611100,29950,29950,29950,29950,0
20240617,183100,75175611100,29950,29950,29950,29950,0
20240617,183000,75175611100,29950,29950,29950,29950,0
20240617,182900,75175611100,29950,29950,29950,29950,0
20240617,182800,75175611100,29950,29950,29950,29950,0
20240617,182700,75175611100,29950,29950,29950,29950,0
20240617,182600,75175611100,29950,29950,29950,29950,0
20240617,182500,75175611100,29950,29950,29950,29950,0
20240617,182400,75175611100,29950,29950,29950,29950,31133
20240617,182300,75175611100,29950,29950,29950,29950,0
20240617,182200,75175611100,29950,29950,29950,29950,0
20240617,182100,75175611100,29950,29950,29950,29950,0
20240617,182000,75175611100,29950,29950,29950,29950,0
20240617,181900,75175611100,29950,29950,29950,29950,0
20240617,181800,75175611100,29950,29950,29950,29950,0
20240617,181700,75175611100,29950,29950,29950,29950,0
20240617,181600,75175611100,29950,29950,29950,29950,0
20240617,181500,75175611100,29950,29950,29950,29950,0
20240617,181400,75175611100,29950,29950,29950,29950,0
20240617,181300,75175611100,29950,29950,29950,29950,0
20240617,181200,75175611100,29950,29950,29950,29950,0
20240617,181100,75175611100,29950,29950,29950,29950,0
20240617,181000,75175611100,29950,29950,29950,29950,0
20240617,180900,75175611100,29950,29950,29950,29950,0
20240617,180800,75175611100,29950,29950,29950,29950,0
20240617,180700,75175611100,29950,29950,29950,29950,0
20240617,180600,75175611100,29950,29950,29950,29950,0
20240617,180500,75175611100,29950,29950,29950,29950,0
20240617,180400,75175611100,29950,29950,29950,29950,0
20240617,180300,75175611100,29950,29950,29950,29950,0
20240617,180200,75175611100,29950,29950,29950,29950,0
20240617,180100,75175611100,29950,29950,29950,29950,0
20240617,180000,75175611100,29950,29950,29950,29950,0
20240617,175900,75175611100,29950,29950,29950,29950,0
20240617,175800,75175611100,29950,29950,29950,29950,0
20240617,175700,75175611100,29950,29950,29950,29950,0
20240617,175600,75175611100,29950,29950,29950,29950,0
20240617,175500,75175611100,29950,29950,29950,29950,0
20240617,175400,75175611100,29950,29950,29950,29950,31133
20240617,175300,75175611100,29950,29950,29950,29950,0
20240617,175200,75175611100,29950,29950,29950,29950,0
20240617,175100,75175611100,29950,29950,29950,29950,0
20240617,175000,75175611100,29950,29950,29950,29950,0
20240617,174900,75175611100,29950,29950,29950,29950,0
20240617,174800,75175611100,29950,29950,29950,29950,0
20240617,174700,75175611100,29950,29950,29950,29950,0
20240617,174600,75175611100,29950,29950,29950,29950,0
20240617,174500,75175611100,29950,29950,29950,29950,0
20240617,174400,75175611100,29950,29950,29950,29950,0
20240617,174300,75175611100,29950,29950,29950,29950,0
20240617,174200,75175611100,29950,29950,29950,29950,0
20240617,174100,75175611100,29950,29950,29950,29950,0
20240617,174000,75175611100,29950,29950,29950,29950,0
20240617,173900,75175611100,29950,29950,29950,29950,0
20240617,173800,75175611100,29950,29950,29950,29950,0
20240617,173700,75175611100,29950,29950,29950,29950,0
20240617,173600,75175611100,29950,29950,29950,29950,0
20240617,173500,75175611100,29950,29950,29950,29950,0
20240617,173400,75175611100,29950,29950,29950,29950,0
20240617,173300,75175611100,29950,29950,29950,29950,0
20240617,173200,75175611100,29950,29950,29950,29950,0
20240617,173100,75175611100,29950,29950,29950,29950,0
20240617,173000,75175611100,29950,29950,29950,29950,0
20240617,172900,75175611100,29950,29950,29950,29950,0
20240617,172800,75175611100,29950,29950,29950,29950,0
20240617,172700,75175611100,29950,29950,29950,29950,0
20240617,172600,75175611100,29950,29950,29950,29950,0
20240617,172500,75175611100,29950,29950,29950,29950,0
20240617,172400,75175611100,29950,29950,29950,29950,31133
20240617,172300,75175611100,29950,29950,29950,29950,0
20240617,172200,75175611100,29950,29950,29950,29950,0
20240617,172100,75175611100,29950,29950,29950,29950,0
20240617,172000,75175611100,29950,29950,29950,29950,0
20240617,171900,75175611100,29950,29950,29950,29950,0
20240617,171800,75175611100,29950,29950,29950,29950,0
20240617,171700,75175611100,29950,29950,29950,29950,0
20240617,171600,75175611100,29950,29950,29950,29950,0
20240617,171500,75175611100,29950,29950,29950,29950,0
20240617,171400,75175611100,29950,29950,29950,29950,0
20240617,171300,75175611100,29950,29950,29950,29950,0
20240617,171200,75175611100,29950,29950,29950,29950,0
20240617,171100,75175611100,29950,29950,29950,29950,0
20240617,171000,75175611100,29950,29950,29950,29950,0
20240617,170900,75175611100,29950,29950,29950,29950,0
20240617,170800,75175611100,29950,29950,29950,29950,0
20240617,170700,75175611100,29950,29950,29950,29950,0
20240617,170600,75175611100,29950,29950,29950,29950,0
20240617,170500,75175611100,29950,29950,29950,29950,0
20240617,170400,75175611100,29950,29950,29950,29950,0
20240617,170300,75175611100,29950,29950,29950,29950,0
20240617,170200,75175611100,29950,29950,29950,29950,0
20240617,170100,75175611100,29950,29950,29950,29950,0
20240617,170000,75175611100,29950,29950,29950,29950,0
20240617,165900,75175611100,29950,29950,29950,29950,0
20240617,165800,75175611100,29950,29950,29950,29950,0
20240617,165700,75175611100,29950,29950,29950,29950,0
20240617,165600,75175611100,29950,29950,29950,29950,0
20240617,165500,75175611100,29950,29950,29950,29950,0
20240617,165400,75175611100,29950,29950,29950,29950,31133
20240617,165300,75175611100,29950,29950,29950,29950,0
20240617,165200,75175611100,29950,29950,29950,29950,0
20240617,165100,75175611100,29950,29950,29950,29950,0
20240617,165000,75175611100,29950,29950,29950,29950,0
20240617,164900,75175611100,29950,29950,29950,29950,0
20240617,164800,75175611100,29950,29950,29950,29950,0
20240617,164700,75175611100,29950,29950,29950,29950,0
20240617,164600,75175611100,29950,29950,29950,29950,0
20240617,164500,75175611100,29950,29950,29950,29950,0
20240617,164400,75175611100,29950,29950,29950,29950,0
20240617,164300,75175611100,29950,29950,29950,29950,0
20240617,164200,75175611100,29950,29950,29950,29950,0
20240617,164100,75175611100,29950,29950,29950,29950,0
20240617,164000,75175611100,29950,29950,29950,29950,0
20240617,163900,75175611100,29950,29950,29950,29950,0
20240617,163800,75175611100,29950,29950,29950,29950,0
20240617,163700,75175611100,29950,29950,29950,29950,0
20240617,163600,75175611100,29950,29950,29950,29950,0
20240617,163500,75175611100,29950,29950,29950,29950,0
20240617,163400,75175611100,29950,29950,29950,29950,0
20240617,163300,75175611100,29950,29950,29950,29950,0
20240617,163200,75175611100,29950,29950,29950,29950,0
20240617,163100,75175611100,29950,29950,29950,29950,0
20240617,163000,75175611100,29950,29950,29950,29950,0
20240617,162900,75175611100,29950,29950,29950,29950,0
20240617,162800,75175611100,29950,29950,29950,29950,0
20240617,162700,75175611100,29950,29950,29950,29950,0
20240617,162600,75175611100,29950,29950,29950,29950,0
20240617,162500,75175611100,29950,29950,29950,29950,0
20240617,162400,75175611100,29950,29950,29950,29950,31133
20240617,162300,75175611100,29950,29950,29950,29950,0
20240617,162200,75175611100,29950,29950,29950,29950,0
20240617,162100,75175611100,29950,29950,29950,29950,0
20240617,162000,75175611100,29950,29950,29950,29950,0
20240617,161900,75175611100,29950,29950,29950,29950,0
20240617,161800,75175611100,29950,29950,29950,29950,0
20240617,161700,75175611100,29950,29950,29950,29950,0
20240617,161600,75175611100,29950,29950,29950,29950,0
20240617,161500,75175611100,29950,29950,29950,29950,0
20240617,161400,75175611100,29950,29950,29950,29950,0
20240617,161300,75175611100,29950,29950,29950,29950,0
20240617,161200,75175611100,29950,29950,29950,29950,0
20240617,161100,75175611100,29950,29950,29950,29950,0
20240617,161000,75175611100,29950,29950,29950,29950,0
20240617,160900,75175611100,29950,29950,29950,29950,0
20240617,160800,75175611100,29950,29950,29950,29950,0
20240617,160700,75175611100,29950,29950,29950,29950,0
20240617,160600,75175611100,29950,29950,29950,29950,0
20240617,160500,75175611100,29950,29950,29950,29950,0
20240617,160400,75175611100,29950,29950,29950,29950,0
20240617,160300,75175611100,29950,29950,29950,29950,0
20240617,160200,75175611100,29950,29950,29950,29950,0
20240617,160100,75175611100,29950,29950,29950,29950,0
20240617,160000,75175611100,29950,29950,29950,29950,0
20240617,155900,75175611100,29950,29950,29950,29950,0
20240617,155800,75175611100,29950,29950,29950,29950,0
20240617,155700,75175611100,29950,29950,29950,29950,0
20240617,155600,75175611100,29950,29950,29950,29950,0
20240617,155500,75175611100,29950,29950,29950,29950,0
20240617,155400,75175611100,29950,29950,29950,29950,31133
20240617,155300,75175611100,29950,29950,29950,29950,0
20240617,155200,75175611100,29950,29950,29950,29950,0
20240617,155100,75175611100,29950,29950,29950,29950,0
20240617,155000,75175611100,29950,29950,29950,29950,0
20240617,154900,75175611100,29950,29950,29950,29950,0
20240617,154800,75175611100,29950,29950,29950,29950,0
20240617,154700,75175611100,29950,29950,29950,29950,0
20240617,154600,75175611100,29950,29950,29950,29950,0
20240617,154500,75175611100,29950,29950,29950,29950,0
20240617,154400,75175611100,29950,29950,29950,29950,0
20240617,154300,75175611100,29950,29950,29950,29950,0
20240617,154200,75175611100,29950,29950,29950,29950,0
20240617,154100,75175611100,29950,29950,29950,29950,0
20240617,154000,75175611100,29950,29950,29950,29950,0
20240617,153900,75175611100,29950,29950,29950,29950,0
20240617,153800,75175611100,29950,29950,29950,29950,0
20240617,153700,75175611100,29950,29950,29950,29950,0
20240617,153600,75175611100,29950,29950,29950,29950,0
20240617,153500,75175611100,29950,29950,29950,29950,0
20240617,153400,75175611100,29950,29950,29950,29950,0
20240617,153300,75175611100,29950,29950,29950,29950,0
20240617,153200,75175611100,29950,29950,29950,29950,0
20240617,153100,75175611100,29950,29950,29950,29950,0
20240617,153000,75175611100,29950,29950,29950,29950,31133
20240617,152900,74243177750,30050,30050,30050,30050,0
20240617,152800,74243177750,30050,30050,30050,30050,0
20240617,152700,74243177750,30050,30050,30050,30050,0
20240617,152600,74243177750,30050,30050,30050,30050,0
20240617,152500,74243177750,30050,30050,30050,30050,0
20240617,152400,74243177750,30050,30050,30050,30050,0
20240617,152300,74243177750,30050,30050,30050,30050,0
20240617,152200,74243177750,30050,30050,30050,30050,0
20240617,152100,74243177750,30050,30050,30050,30050,0
20240617,152000,74243177750,30050,30050,30050,30050,0
20240617,151900,74243177750,30050,29950,30050,29950,4943
20240617,151800,74094904950,30000,30000,30050,29950,3298
20240617,151700,73995953000,30000,30000,30050,30000,4307
20240617,151600,73866741850,30000,29950,30000,29950,2474
20240617,151500,73792575750,30000,30000,30050,29950,2085
20240617,151400,73730013750,30000,29950,30000,29950,4012
20240617,151300,73609662750,30000,29850,30000,29850,4340
20240617,151200,73479771100,29850,29950,29950,29850,2521
20240617,151100,73404385600,29950,29850,29950,29850,2140
20240617,151000,73340425350,29900,29900,29950,29800,8145
20240617,150900,73097118750,29900,29900,29900,29850,962
20240617,150800,73068370250,29850,29900,29900,29850,1149
20240617,150700,73034052800,29900,29700,29900,29700,3811
20240617,150600,72920510850,29700,29750,29800,29700,13914
20240617,150500,72507056200,29800,29800,29850,29750,4984
20240617,150400,72358605850,29800,29800,29850,29750,5407
20240617,150300,72197475500,29850,29850,29850,29800,1501
20240617,150200,72152731150,29850,29850,29900,29800,2935
20240617,150100,72065124300,29850,29900,29900,29850,510
20240617,150000,72049892200,29850,29850,29950,29850,1919
20240617,145900,71992531950,29900,29900,29950,29850,1858
20240617,145800,71936984000,29850,29900,29950,29850,3513
20240617,145700,71832066500,29900,29950,29950,29850,2637
20240617,145600,71753231300,29900,29900,29950,29900,2873
20240617,145500,71667243500,29900,29950,30000,29900,2267
20240617,145400,71599334650,30000,29950,30000,29950,1292
20240617,145300,71560633600,30000,30050,30050,30000,839
20240617,145200,71535460800,30050,30000,30050,29900,3313
20240617,145100,71436163450,30000,30050,30050,29950,2971
20240617,145000,71347082750,30050,29950,30050,29900,10172
20240617,144900,71042530850,30000,30000,30000,29950,1841
20240617,144800,70987342550,30000,30000,30050,29950,3286
20240617,144700,70888788600,30000,30000,30050,29950,2457
20240617,144600,70815086750,30000,30000,30050,29950,1499
20240617,144500,70770114800,30000,30000,30000,29950,1540
20240617,144400,70723928450,30000,30000,30100,29950,1152
20240617,144300,70689383450,30050,30000,30100,29950,1203
20240617,144200,70653312000,29950,30100,30100,29950,9858
20240617,144100,70357540400,30100,30100,30100,30050,1196
20240617,144000,70321583400,30100,30100,30150,30100,1287
20240617,143900,70282843100,30100,30150,30150,30050,1982
20240617,143800,70223181600,30150,30150,30200,30100,1057
20240617,143700,70191304400,30150,30150,30200,30100,1935
20240617,143600,70132959650,30150,30150,30200,30100,6038
20240617,143500,69950903800,30150,30100,30150,30100,1413
20240617,143400,69908330850,30100,30100,30150,30100,4569
20240617,143300,69770788750,30100,30100,30100,30050,949
20240617,143200,69742252650,30050,30000,30050,29950,2789
20240617,143100,69658498300,30050,30000,30050,29950,1494
20240617,143000,69613636850,29950,29950,30050,29950,3311
20240617,142900,69514374150,29950,30000,30000,29950,950
20240617,142800,69485913450,30000,29950,30000,29900,1242
20240617,142700,69448701550,29900,29950,29950,29900,670
20240617,142600,69428655300,29900,30000,30000,29900,1685
20240617,142500,69378177900,30000,29950,30000,29950,1256
20240617,142400,69340524650,29950,29950,30000,29950,1381
20240617,142300,69299145600,30000,30000,30000,29900,2002
20240617,142200,69239211150,30000,29900,30000,29900,885
20240617,142100,69212711000,29900,29950,30000,29900,5169
20240617,142000,69058087750,29950,30000,30000,29950,8022
20240617,141900,68817432750,30000,30100,30100,30000,4531
20240617,141800,68681188200,30100,30100,30150,30100,1192
20240617,141700,68645308450,30100,30200,30200,30100,755
20240617,141600,68622551450,30200,30100,30200,30100,586
20240617,141500,68604882550,30100,30100,30150,30100,1717
20240617,141400,68553139050,30150,30150,30150,30100,742
20240617,141300,68530782200,30100,30100,30150,30100,346
20240617,141200,68520359300,30100,30200,30200,30100,962
20240617,141100,68491378450,30150,30150,30250,30100,2369
20240617,141000,68419902700,30150,30350,30350,30150,9541
20240617,140900,68130783650,30350,30250,30350,30250,5650
20240617,140800,67959620150,30250,30250,30300,30200,3389
20240617,140700,67857097900,30250,30200,30250,30150,1840
20240617,140600,67801509200,30200,30200,30250,30150,2431
20240617,140500,67728117550,30150,30300,30300,30150,1503
20240617,140400,67682681400,30250,30250,30250,30200,5420
20240617,140300,67518754850,30250,30100,30250,30100,5693
20240617,140200,67346990750,30100,30100,30150,30050,1405
20240617,140100,67304669250,30100,30100,30150,30100,425
20240617,140000,67291872300,30150,30100,30150,30100,629
20240617,135900,67272927000,30100,30100,30150,30050,2034
20240617,135800,67211708700,30050,30000,30050,29950,4326
20240617,135700,67081838150,29950,29950,30000,29950,467
20240617,135600,67067847950,29950,29950,30000,29950,1130
20240617,135500,67033983300,29950,29900,30000,29850,3769
20240617,135400,66921169150,29850,29850,29900,29850,1253
20240617,135300,66883760650,29900,29850,29900,29800,1389
20240617,135200,66842277550,29850,29900,29900,29850,6271
20240617,135100,66655062400,29900,29900,29950,29850,4282
20240617,135000,66527049300,29950,29950,29950,29850,2814
20240617,134900,66442896350,29950,29950,30000,29900,1589
20240617,134800,66395327200,29950,30000,30000,29950,1740
20240617,134700,66343182250,29950,30000,30000,29950,3522
20240617,134600,66237539050,30000,30000,30000,29950,5567
20240617,134500,66070546700,30000,30050,30100,30000,1187
20240617,134400,66034913550,30000,30000,30100,30000,475
20240617,134300,66020635350,30000,30050,30050,30000,772
20240617,134200,65997437500,30050,30050,30050,30050,781
20240617,134100,65973968450,30050,30050,30050,30000,1990
20240617,134000,65914212150,30000,29900,30000,29900,4205
20240617,133900,65788187250,29900,30000,30000,29900,4856
20240617,133800,65642870650,29950,29950,30000,29950,937
20240617,133700,65614800850,29950,29950,29950,29950,698
20240617,133600,65593895750,29950,30000,30000,29950,1808
20240617,133500,65539683150,30000,30050,30050,30000,538
20240617,133400,65523539600,30050,30050,30050,30000,479
20240617,133300,65509166950,30050,30050,30100,30000,2602
20240617,133200,65430987700,30100,30050,30100,30000,2033
20240617,133100,65369912550,30050,30000,30050,30000,2322
20240617,133000,65300251250,30000,30000,30050,30000,669
20240617,132900,65280173850,30050,30100,30100,30000,1862
20240617,132800,65224220750,30050,30050,30150,30050,894
20240617,132700,65197323300,30100,30100,30150,30050,599
20240617,132600,65179299600,30100,30050,30200,30050,3749
20240617,132500,65066343000,30050,30050,30100,30000,937
20240617,132400,65038173600,30050,30050,30100,30050,1455
20240617,132300,64994442300,30100,30050,30100,30000,2229
20240617,132200,64927471250,30050,30000,30050,30000,555
20240617,132100,64910818100,30000,30000,30000,29950,1648
20240617,132000,64861397400,30000,30000,30000,30000,771
20240617,131900,64838267400,30000,30000,30050,30000,647
20240617,131800,64818854250,30000,30050,30050,30000,589
20240617,131700,64801181650,30050,30000,30050,30000,954
20240617,131600,64772538500,30000,30000,30050,30000,2039
20240617,131500,64711365400,30000,30000,30050,30000,977
20240617,131400,64682055200,30000,30050,30050,30000,1589
20240617,131300,64634331300,30050,30100,30100,30050,347
20240617,131200,64623897000,30050,30050,30050,30050,1620
20240617,131100,64575216000,30050,30050,30100,30050,207
20240617,131000,64568994450,30050,30100,30100,30050,1590
20240617,130900,64521213350,30050,30150,30150,30050,2080
20240617,130800,64458606000,30150,30150,30150,30100,380
20240617,130700,64447155900,30150,30200,30200,30150,489
20240617,130600,64432411450,30150,30200,30200,30100,893
20240617,130500,64405494600,30150,30200,30200,30150,2347
20240617,130400,64334726300,30150,30200,30250,30150,988
20240617,130300,64304885150,30200,30200,30250,30200,169
20240617,130200,64299780000,30200,30200,30250,30200,3712
20240617,130100,64187592950,30150,30100,30200,30100,3332
20240617,130000,64087069500,30150,30100,30200,30100,5469
20240617,125900,63922106000,30150,30100,30150,30000,3634
20240617,125800,63812785500,30000,29950,30100,29950,916
20240617,125700,63785267100,30000,30050,30050,30000,1896
20240617,125600,63728370700,30050,30000,30050,30000,310
20240617,125500,63719059150,30050,30000,30050,30000,893
20240617,125400,63692236200,30000,30000,30050,29950,660
20240617,125300,63672435800,29950,30000,30050,29950,798
20240617,125200,63648496400,30000,30100,30150,30000,1849
20240617,125100,63592817300,30150,29950,30150,29900,5201
20240617,125000,63436379300,29950,29950,29950,29850,3968
20240617,124900,63317717000,29950,29950,30000,29900,2134
20240617,124800,63253840550,29900,30050,30050,29900,5118
20240617,124700,63100534800,30000,30150,30150,30000,2036
20240617,124600,63039393650,30100,30100,30150,30050,2073
20240617,124500,62977022900,30100,30100,30150,30100,1363
20240617,124400,62935994750,30100,30150,30150,30100,1233
20240617,124300,62898870650,30150,30150,30200,30050,1955
20240617,124200,62840004850,30100,30250,30250,30100,1562
20240617,124100,62792911750,30250,30200,30250,30150,1444
20240617,124000,62749308050,30200,30300,30300,30200,1089
20240617,123900,62716384600,30300,30200,30300,30150,2572
20240617,123800,62638621650,30150,30250,30250,30150,2000
20240617,123700,62578230550,30250,30100,30250,30050,4895
20240617,123600,62430615950,30100,30100,30150,30050,2555
20240617,123500,62353808600,30100,30150,30150,30050,6620
20240617,123400,62154612500,30100,30300,30300,30100,5236
20240617,123300,61996470950,30300,30300,30300,30250,601
20240617,123200,61978279050,30250,30250,30300,30200,1305
20240617,123100,61938799850,30250,30250,30300,30200,2607
20240617,123000,61859953350,30250,30250,30250,30200,5254
20240617,122900,61701093050,30250,30300,30350,30250,1998
20240617,122800,61640596350,30300,30250,30300,30250,6312
20240617,122700,61449346200,30250,30250,30300,30200,3592
20240617,122600,61340666400,30250,30250,30250,30200,3598
20240617,122500,61231863450,30200,30200,30250,30150,8345
20240617,122400,60979834700,30200,30100,30200,30100,2354
20240617,122300,60908812050,30100,30150,30150,30100,1140
20240617,122200,60874453350,30100,30100,30200,30100,1948
20240617,122100,60815745500,30100,30100,30100,30050,1145
20240617,122000,60781293050,30050,30150,30150,30050,1500
20240617,121900,60736141600,30150,30100,30150,30050,2006
20240617,121800,60675724850,30150,30100,30150,30050,641
20240617,121700,60656426050,30100,30050,30150,30050,2050
20240617,121600,60594765600,30100,30100,30100,30050,2083
20240617,121500,60532097400,30050,30050,30100,30050,2040
20240617,121400,60470722900,30100,30100,30100,30050,1000
20240617,121300,60440638000,30050,29950,30100,29950,3172
20240617,121200,60345419700,29950,29950,30000,29950,650
20240617,121100,60325947600,29950,29950,30000,29950,805
20240617,121000,60301837100,29950,29950,29950,29900,873
20240617,120900,60275701700,29950,30000,30000,29900,410
20240617,120800,60263417800,29950,29950,30050,29900,982
20240617,120700,60234035500,29900,30000,30050,29900,2757
20240617,120600,60151406750,30050,30050,30100,30000,836
20240617,120500,60126289350,30100,30100,30100,30000,1875
20240617,120400,60069923500,30100,30100,30100,30050,729
20240617,120300,60047995750,30100,30100,30150,30050,1997
20240617,120200,59987847450,30100,30100,30150,30000,1655
20240617,120100,59938071000,30100,30000,30200,29950,12031
20240617,120000,59575808700,29950,29850,30050,29850,2726
20240617,115900,59494203950,29850,30050,30050,29800,7433
20240617,115800,59271737950,30000,30050,30050,30000,2484
20240617,115700,59197097100,30050,30000,30050,29950,4305
20240617,115600,59067993800,30000,29950,30050,29950,1923
20240617,115500,59010310750,29950,30000,30000,29950,3535
20240617,115400,58904315550,30000,30000,30050,29950,3702
20240617,115300,58793244200,30050,30000,30050,30000,4783
20240617,115200,58649616500,30050,30050,30050,30000,4078
20240617,115100,58527084700,30000,30000,30050,29900,10089
20240617,115000,58224565600,30000,29800,30000,29800,12224
20240617,114900,57858590600,29800,29800,29800,29700,5001
20240617,114800,57709697400,29800,29800,29800,29750,881
20240617,114700,57683478550,29800,29750,29800,29700,2125
20240617,114600,57620207300,29750,29800,29800,29700,3903
20240617,114500,57504031450,29800,29750,29900,29750,5960
20240617,114400,57326225300,29750,29700,29750,29700,3612
20240617,114300,57218802150,29700,29650,29700,29650,1770
20240617,114200,57166235100,29650,29650,29700,29600,2280
20240617,114100,57098640400,29650,29650,29650,29600,990
20240617,114000,57069304100,29600,29650,29650,29600,843
20240617,113900,57044337050,29600,29600,29650,29550,1495
20240617,113800,57000098150,29600,29600,29600,29550,723
20240617,113700,56978713250,29550,29550,29600,29550,654
20240617,113600,56959365600,29600,29550,29600,29500,2070
20240617,113500,56898164600,29550,29550,29550,29500,1686
20240617,113400,56848390250,29500,29600,29600,29500,2090
20240617,113300,56786617950,29600,29650,29650,29550,2607
20240617,113200,56709506950,29600,29600,29650,29550,1177
20240617,113100,56674682700,29550,29600,29600,29500,1347
20240617,113000,56634884750,29550,29500,29650,29450,2142
20240617,112900,56571561800,29450,29500,29550,29450,3106
20240617,112800,56479975600,29500,29550,29600,29450,5354
20240617,112700,56322004450,29550,29650,29700,29550,5092
20240617,112600,56171005800,29650,29500,29700,29500,7627
20240617,112500,55945109350,29550,29550,29550,29450,5022
20240617,112400,55796901850,29550,29450,29550,29450,4674
20240617,112300,55659034100,29400,29550,29550,29350,8725
20240617,112200,55402257650,29550,29350,29550,29350,11697
20240617,112100,55057528550,29400,29350,29400,29300,7124
20240617,112000,54848542450,29350,29400,29450,29300,6479
20240617,111900,54658395100,29400,29400,29450,29350,8880
20240617,111800,54397607050,29400,29450,29450,29350,16564
20240617,111700,53910924350,29400,29450,29500,29400,5402
20240617,111600,53751947400,29500,29500,29500,29400,5232
20240617,111500,53597703450,29450,29500,29550,29450,5156
20240617,111400,53445751950,29450,29500,29550,29400,7363
20240617,111300,53228794300,29500,29500,29600,29350,36178
20240617,111200,52163141700,29550,29600,29650,29500,14392
20240617,111100,51737617150,29650,29700,29700,29600,6760
20240617,111000,51537127100,29700,29650,29750,29650,3530
20240617,110900,51432284950,29700,29700,29750,29650,3413
20240617,110800,51330891350,29750,29650,29750,29650,6735
20240617,110700,51130848650,29700,29700,29700,29600,17819
20240617,110600,50603041400,29650,29700,29700,29650,5304
20240617,110500,50445744950,29700,29750,29750,29650,5776
20240617,110400,50274231450,29700,29700,29750,29650,2793
20240617,110300,50191274950,29650,29750,29750,29650,4621
20240617,110200,50054115800,29700,29700,29750,29700,3473
20240617,110100,49950942800,29700,29800,29800,29600,33391
20240617,110000,48959943700,29800,29900,29900,29750,17978
20240617,105900,48424060600,29900,29900,29950,29850,2276
20240617,105800,48355994100,29900,29900,29950,29850,3522
20240617,105700,48250665800,29900,29950,29950,29850,5283
20240617,105600,48092719900,29900,30050,30050,29900,12471
20240617,105500,47718920400,30000,30000,30100,30000,1248
20240617,105400,47681443700,30050,30050,30050,30000,3953
20240617,105300,47562711400,30100,30100,30150,30050,2882
20240617,105200,47476069500,30100,30150,30200,30100,6438
20240617,105100,47282219300,30150,30100,30200,30050,1470
20240617,105000,47237941950,30100,30100,30100,30050,2299
20240617,104900,47168814750,30100,30150,30150,30050,5434
20240617,104800,47005326700,30150,30150,30150,30100,1993
20240617,104700,46945263050,30100,30050,30150,30050,4469
20240617,104600,46810771800,30050,30000,30050,29900,5256
20240617,104500,46653038500,29950,29850,30000,29850,7698
20240617,104400,46422701750,29850,29800,29900,29800,6728
20240617,104300,46221929600,29850,29850,29850,29750,5612
20240617,104200,46054666350,29850,29950,29950,29750,31618
20240617,104100,45111162350,29950,29950,30000,29900,7460
20240617,104000,44887909800,29950,29950,29950,29900,7890
20240617,103900,44651775500,29950,30050,30050,29900,22925
20240617,103800,43964742350,30000,30150,30150,30000,8504
20240617,103700,43709079450,30150,30250,30300,30100,6840
20240617,103600,43502689300,30300,30250,30300,30200,3062
20240617,103500,43410148950,30300,30150,30300,30150,2853
20240617,103400,43323996200,30150,30150,30200,30100,3309
20240617,103300,43224304450,30150,30200,30200,30150,3623
20240617,103200,43115047450,30200,30350,30350,30200,6339
20240617,103100,42923327550,30300,30300,30350,30300,1825
20240617,103000,42867968900,30300,30300,30350,30250,2339
20240617,102900,42797088700,30300,30350,30400,30250,3025
20240617,102800,42705340450,30350,30350,30350,30250,6508
20240617,102700,42508081950,30350,30500,30550,30300,19342
20240617,102600,41919497050,30500,30450,30550,30400,6494
20240617,102500,41721652850,30450,30400,30500,30350,6140
20240617,102400,41534807550,30400,30400,30450,30350,3409
20240617,102300,41431244500,30400,30300,30450,30250,6761
20240617,102200,41225955150,30250,30300,30300,30250,2410
20240617,102100,41152987250,30300,30250,30300,30200,4797
20240617,102000,41007885700,30200,30200,30250,30150,5318
20240617,101900,40847172600,30200,30200,30250,30150,1064
20240617,101800,40815045900,30150,30150,30250,30100,2342
20240617,101700,40744386400,30200,30200,30200,30150,2589
20240617,101600,40666251500,30200,30150,30200,30100,1448
20240617,101500,40622622350,30150,30050,30200,30050,4211
20240617,101400,40495866050,30100,30100,30100,30050,4075
20240617,101300,40373337550,30100,30050,30150,30000,5386
20240617,101200,40211355400,30100,30100,30100,30000,6001
20240617,101100,40031098900,30000,30150,30300,30000,13309
20240617,101000,39630107650,30100,30100,30200,30050,7751
20240617,100900,39396777450,30250,30250,30250,30100,12900
20240617,100800,39007496950,30250,30400,30400,30200,12003
20240617,100700,38643800150,30400,30300,30450,30250,8741
20240617,100600,38378349800,30300,30300,30400,30250,13426
20240617,100500,37971552400,30250,30050,30300,30000,12796
20240617,100400,37585880850,30000,30000,30200,29950,34662
20240617,100300,36544588800,29900,29900,29900,29900,0
20240617,100200,36544588800,29900,29900,29950,29900,4739
20240617,100100,36402882100,29950,29900,30050,29900,19536
20240617,100000,35818056850,29950,30200,30250,29900,55081
20240617,095900,34164952550,30200,30200,30250,30150,7866
20240617,095800,33927330200,30200,30100,30250,30100,6425
20240617,095700,33733421250,30150,30250,30300,30100,29024
20240617,095600,32858607850,30300,30400,30400,30150,26532
20240617,095500,32056053250,30350,30400,30600,30350,7338
20240617,095400,31832802750,30400,30500,30550,30350,16002
20240617,095300,31345827050,30550,30550,30700,30500,6084
20240617,095200,31159985550,30650,30600,30700,30550,2743
20240617,095100,31076089600,30600,30650,30650,30550,3749
20240617,095000,30961407150,30600,30700,30800,30600,8561
20240617,094900,30698600150,30700,30700,30800,30600,7058
20240617,094800,30481932700,30750,30500,30750,30300,29136
20240617,094700,29596191300,30450,30650,30650,30450,16182
20240617,094600,29102020500,30600,30750,30800,30600,7620
20240617,094500,28868032950,30700,30700,30800,30700,4897
20240617,094400,28717588600,30750,30800,30900,30700,14717
20240617,094300,28263941950,30750,30700,30850,30600,3812
20240617,094200,28146817050,30650,30700,30750,30600,4822
20240617,094100,27998937000,30700,30550,30700,30500,5861
20240617,094000,27819757100,30500,30450,30550,30450,6107
20240617,093900,27633618000,30500,30450,30550,30350,14203
20240617,093800,27201314550,30500,30500,30500,30400,5029
20240617,093700,27048157050,30500,30600,30600,30400,10999
20240617,093600,26713125850,30550,30550,30600,30450,17837
20240617,093500,26169013000,30600,30650,30750,30550,9961
20240617,093400,25863743350,30700,30950,31000,30650,13315
20240617,093300,25453396400,31000,30850,31050,30800,10296
20240617,093200,25135040000,30900,30850,30900,30800,6595
20240617,093100,24931636150,30850,30800,30900,30800,6716
20240617,093000,24724392600,30850,30700,30850,30700,5904
20240617,092900,24542588100,30750,30800,30850,30700,7327
20240617,092800,24317289200,30750,30650,30800,30600,14952
20240617,092700,23857960150,30650,30500,30650,30450,12224
20240617,092600,23484397200,30500,30700,30700,30350,67652
20240617,092500,21418534150,30650,30800,30900,30650,24541
20240617,092400,20663722650,30750,30850,30950,30700,24138
20240617,092300,19920691600,30800,30950,31000,30800,31345
20240617,092200,18952310450,31000,30900,31200,30900,24423
20240617,092100,18194235900,30900,31350,31400,30900,53027
20240617,092000,16544767700,31400,31200,31450,31100,27196
20240617,091900,15694901600,31200,31250,31400,31150,37880
20240617,091800,14511437650,31250,31700,31700,31200,36124
20240617,091700,13380131300,31600,31700,31800,31500,14224
20240617,091600,12930556500,31650,31500,31750,31500,9812
20240617,091500,12621002350,31550,31750,31850,31500,28131
20240617,091400,11731603900,31900,31950,32000,31750,13748
20240617,091300,11292762000,32000,32000,32000,31900,3732
20240617,091200,11173494300,32000,31800,32100,31750,15536
20240617,091100,10677175750,31750,31600,31800,31500,15551
20240617,091000,10185887250,31550,31600,31800,31500,18419
20240617,090900,9603764900,31550,31800,31800,31550,18248
20240617,090800,9026408800,31600,31650,31800,31550,29677
20240617,090700,8088200550,31600,32100,32150,31500,42224
20240617,090600,6746153000,32100,31800,32150,31800,17685
20240617,090500,6180017500,31800,31950,32200,31800,21900
20240617,090400,5478075000,31900,32200,32300,31650,52047
20240617,090300,3816750150,32300,32550,32550,32050,30124
20240617,090200,2845532000,32550,32850,32900,32200,35683
20240617,090100,1684860550,32850,32800,33200,32600,19946
20240617,090000,1030017750,32800,33200,33300,32750,30213