KissMeData/001040/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,183200,12070577800,129100,129100,129100,129100,6237
20240614,183100,12070577800,129100,129100,129100,129100,0
20240614,183000,12070577800,129100,129100,129100,129100,0
20240614,182900,12070577800,129100,129100,129100,129100,0
20240614,182800,12070577800,129100,129100,129100,129100,0
20240614,182700,12070577800,129100,129100,129100,129100,0
20240614,182600,12070577800,129100,129100,129100,129100,0
20240614,182500,12070577800,129100,129100,129100,129100,0
20240614,182400,12070577800,129100,129100,129100,129100,0
20240614,182300,12070577800,129100,129100,129100,129100,0
20240614,182200,12070577800,129100,129100,129100,129100,0
20240614,182100,12070577800,129100,129100,129100,129100,0
20240614,182000,12070577800,129100,129100,129100,129100,0
20240614,181900,12070577800,129100,129100,129100,129100,0
20240614,181800,12070577800,129100,129100,129100,129100,0
20240614,181700,12070577800,129100,129100,129100,129100,0
20240614,181600,12070577800,129100,129100,129100,129100,0
20240614,181500,12070577800,129100,129100,129100,129100,0
20240614,181400,12070577800,129100,129100,129100,129100,0
20240614,181300,12070577800,129100,129100,129100,129100,0
20240614,181200,12070577800,129100,129100,129100,129100,0
20240614,181100,12070577800,129100,129100,129100,129100,0
20240614,181000,12070577800,129100,129100,129100,129100,0
20240614,180900,12070577800,129100,129100,129100,129100,0
20240614,180800,12070577800,129100,129100,129100,129100,0
20240614,180700,12070577800,129100,129100,129100,129100,0
20240614,180600,12070577800,129100,129100,129100,129100,0
20240614,180500,12070577800,129100,129100,129100,129100,0
20240614,180400,12070577800,129100,129100,129100,129100,0
20240614,180300,12070577800,129100,129100,129100,129100,0
20240614,180200,12070577800,129100,129100,129100,129100,6237
20240614,180100,12070577800,129100,129100,129100,129100,0
20240614,180000,12070577800,129100,129100,129100,129100,0
20240614,175900,12070577800,129100,129100,129100,129100,0
20240614,175800,12070577800,129100,129100,129100,129100,0
20240614,175700,12070577800,129100,129100,129100,129100,0
20240614,175600,12070577800,129100,129100,129100,129100,0
20240614,175500,12070577800,129100,129100,129100,129100,0
20240614,175400,12070577800,129100,129100,129100,129100,0
20240614,175300,12070577800,129100,129100,129100,129100,0
20240614,175200,12070577800,129100,129100,129100,129100,0
20240614,175100,12070577800,129100,129100,129100,129100,0
20240614,175000,12070577800,129100,129100,129100,129100,0
20240614,174900,12070577800,129100,129100,129100,129100,0
20240614,174800,12070577800,129100,129100,129100,129100,0
20240614,174700,12070577800,129100,129100,129100,129100,0
20240614,174600,12070577800,129100,129100,129100,129100,0
20240614,174500,12070577800,129100,129100,129100,129100,0
20240614,174400,12070577800,129100,129100,129100,129100,0
20240614,174300,12070577800,129100,129100,129100,129100,0
20240614,174200,12070577800,129100,129100,129100,129100,0
20240614,174100,12070577800,129100,129100,129100,129100,0
20240614,174000,12070577800,129100,129100,129100,129100,0
20240614,173900,12070577800,129100,129100,129100,129100,0
20240614,173800,12070577800,129100,129100,129100,129100,0
20240614,173700,12070577800,129100,129100,129100,129100,0
20240614,173600,12070577800,129100,129100,129100,129100,0
20240614,173500,12070577800,129100,129100,129100,129100,0
20240614,173400,12070577800,129100,129100,129100,129100,0
20240614,173300,12070577800,129100,129100,129100,129100,0
20240614,173200,12070577800,129100,129100,129100,129100,6237
20240614,173100,12070577800,129100,129100,129100,129100,0
20240614,173000,12070577800,129100,129100,129100,129100,0
20240614,172900,12070577800,129100,129100,129100,129100,0
20240614,172800,12070577800,129100,129100,129100,129100,0
20240614,172700,12070577800,129100,129100,129100,129100,0
20240614,172600,12070577800,129100,129100,129100,129100,0
20240614,172500,12070577800,129100,129100,129100,129100,0
20240614,172400,12070577800,129100,129100,129100,129100,0
20240614,172300,12070577800,129100,129100,129100,129100,0
20240614,172200,12070577800,129100,129100,129100,129100,0
20240614,172100,12070577800,129100,129100,129100,129100,0
20240614,172000,12070577800,129100,129100,129100,129100,0
20240614,171900,12070577800,129100,129100,129100,129100,0
20240614,171800,12070577800,129100,129100,129100,129100,0
20240614,171700,12070577800,129100,129100,129100,129100,0
20240614,171600,12070577800,129100,129100,129100,129100,0
20240614,171500,12070577800,129100,129100,129100,129100,0
20240614,171400,12070577800,129100,129100,129100,129100,0
20240614,171300,12070577800,129100,129100,129100,129100,0
20240614,171200,12070577800,129100,129100,129100,129100,0
20240614,171100,12070577800,129100,129100,129100,129100,0
20240614,171000,12070577800,129100,129100,129100,129100,0
20240614,170900,12070577800,129100,129100,129100,129100,0
20240614,170800,12070577800,129100,129100,129100,129100,0
20240614,170700,12070577800,129100,129100,129100,129100,0
20240614,170600,12070577800,129100,129100,129100,129100,0
20240614,170500,12070577800,129100,129100,129100,129100,0
20240614,170400,12070577800,129100,129100,129100,129100,0
20240614,170300,12070577800,129100,129100,129100,129100,0
20240614,170200,12070577800,129100,129100,129100,129100,6237
20240614,170100,12070577800,129100,129100,129100,129100,0
20240614,170000,12070577800,129100,129100,129100,129100,0
20240614,165900,12070577800,129100,129100,129100,129100,0
20240614,165800,12070577800,129100,129100,129100,129100,0
20240614,165700,12070577800,129100,129100,129100,129100,0
20240614,165600,12070577800,129100,129100,129100,129100,0
20240614,165500,12070577800,129100,129100,129100,129100,0
20240614,165400,12070577800,129100,129100,129100,129100,0
20240614,165300,12070577800,129100,129100,129100,129100,0
20240614,165200,12070577800,129100,129100,129100,129100,0
20240614,165100,12070577800,129100,129100,129100,129100,0
20240614,165000,12070577800,129100,129100,129100,129100,0
20240614,164900,12070577800,129100,129100,129100,129100,0
20240614,164800,12070577800,129100,129100,129100,129100,0
20240614,164700,12070577800,129100,129100,129100,129100,0
20240614,164600,12070577800,129100,129100,129100,129100,0
20240614,164500,12070577800,129100,129100,129100,129100,0
20240614,164400,12070577800,129100,129100,129100,129100,0
20240614,164300,12070577800,129100,129100,129100,129100,0
20240614,164200,12070577800,129100,129100,129100,129100,0
20240614,164100,12070577800,129100,129100,129100,129100,0
20240614,164000,12070577800,129100,129100,129100,129100,0
20240614,163900,12070577800,129100,129100,129100,129100,0
20240614,163800,12070577800,129100,129100,129100,129100,0
20240614,163700,12070577800,129100,129100,129100,129100,0
20240614,163600,12070577800,129100,129100,129100,129100,0
20240614,163500,12070577800,129100,129100,129100,129100,0
20240614,163400,12070577800,129100,129100,129100,129100,0
20240614,163300,12070577800,129100,129100,129100,129100,0
20240614,163200,12070577800,129100,129100,129100,129100,6237
20240614,163100,12070577800,129100,129100,129100,129100,0
20240614,163000,12070577800,129100,129100,129100,129100,0
20240614,162900,12070577800,129100,129100,129100,129100,0
20240614,162800,12070577800,129100,129100,129100,129100,0
20240614,162700,12070577800,129100,129100,129100,129100,0
20240614,162600,12070577800,129100,129100,129100,129100,0
20240614,162500,12070577800,129100,129100,129100,129100,0
20240614,162400,12070577800,129100,129100,129100,129100,0
20240614,162300,12070577800,129100,129100,129100,129100,0
20240614,162200,12070577800,129100,129100,129100,129100,0
20240614,162100,12070577800,129100,129100,129100,129100,0
20240614,162000,12070577800,129100,129100,129100,129100,0
20240614,161900,12070577800,129100,129100,129100,129100,0
20240614,161800,12070577800,129100,129100,129100,129100,0
20240614,161700,12070577800,129100,129100,129100,129100,0
20240614,161600,12070577800,129100,129100,129100,129100,0
20240614,161500,12070577800,129100,129100,129100,129100,0
20240614,161400,12070577800,129100,129100,129100,129100,0
20240614,161300,12070577800,129100,129100,129100,129100,0
20240614,161200,12070577800,129100,129100,129100,129100,0
20240614,161100,12070577800,129100,129100,129100,129100,0
20240614,161000,12070577800,129100,129100,129100,129100,0
20240614,160900,12070577800,129100,129100,129100,129100,0
20240614,160800,12070577800,129100,129100,129100,129100,0
20240614,160700,12070577800,129100,129100,129100,129100,0
20240614,160600,12070577800,129100,129100,129100,129100,0
20240614,160500,12070577800,129100,129100,129100,129100,0
20240614,160400,12070577800,129100,129100,129100,129100,0
20240614,160300,12070577800,129100,129100,129100,129100,0
20240614,160200,12070577800,129100,129100,129100,129100,6237
20240614,160100,12070577800,129100,129100,129100,129100,0
20240614,160000,12070577800,129100,129100,129100,129100,0
20240614,155900,12070577800,129100,129100,129100,129100,0
20240614,155800,12070577800,129100,129100,129100,129100,0
20240614,155700,12070577800,129100,129100,129100,129100,0
20240614,155600,12070577800,129100,129100,129100,129100,0
20240614,155500,12070577800,129100,129100,129100,129100,0
20240614,155400,12070577800,129100,129100,129100,129100,0
20240614,155300,12070577800,129100,129100,129100,129100,0
20240614,155200,12070577800,129100,129100,129100,129100,0
20240614,155100,12070577800,129100,129100,129100,129100,0
20240614,155000,12070577800,129100,129100,129100,129100,0
20240614,154900,12070577800,129100,129100,129100,129100,0
20240614,154800,12070577800,129100,129100,129100,129100,0
20240614,154700,12070577800,129100,129100,129100,129100,0
20240614,154600,12070577800,129100,129100,129100,129100,0
20240614,154500,12070577800,129100,129100,129100,129100,0
20240614,154400,12070577800,129100,129100,129100,129100,0
20240614,154300,12070577800,129100,129100,129100,129100,0
20240614,154200,12070577800,129100,129100,129100,129100,0
20240614,154100,12070577800,129100,129100,129100,129100,0
20240614,154000,12070577800,129100,129100,129100,129100,0
20240614,153900,12070577800,129100,129100,129100,129100,0
20240614,153800,12070577800,129100,129100,129100,129100,0
20240614,153700,12070577800,129100,129100,129100,129100,0
20240614,153600,12070577800,129100,129100,129100,129100,0
20240614,153500,12070577800,129100,129100,129100,129100,0
20240614,153400,12070577800,129100,129100,129100,129100,0
20240614,153300,12070577800,129100,129100,129100,129100,0
20240614,153200,12070577800,129100,129100,129100,129100,6237
20240614,153100,12070577800,129100,129100,129100,129100,0
20240614,153000,12070577800,129100,129100,129100,129100,6237
20240614,152900,11265381100,129300,129300,129300,129300,0
20240614,152800,11265381100,129300,129300,129300,129300,0
20240614,152700,11265381100,129300,129300,129300,129300,0
20240614,152600,11265381100,129300,129300,129300,129300,0
20240614,152500,11265381100,129300,129300,129300,129300,0
20240614,152400,11265381100,129300,129300,129300,129300,0
20240614,152300,11265381100,129300,129300,129300,129300,0
20240614,152200,11265381100,129300,129300,129300,129300,0
20240614,152100,11265381100,129300,129300,129300,129300,0
20240614,152000,11265381100,129300,129300,129300,129300,0
20240614,151900,11265381100,129300,129200,129400,129200,173
20240614,151800,11243014500,129200,129200,129600,129200,298
20240614,151700,11204479800,129200,129400,129400,129100,268
20240614,151600,11169853900,129500,129500,129500,129200,225
20240614,151500,11140734800,129300,129500,129500,129300,225
20240614,151400,11111620000,129400,129500,129500,129400,288
20240614,151300,11074350800,129400,129500,129500,129400,71
20240614,151200,11065159400,129500,129300,129500,129300,121
20240614,151100,11049498200,129300,129400,129400,129300,100
20240614,151000,11036561400,129300,129400,129400,129300,86
20240614,150900,11025435800,129400,129200,129500,129200,250
20240614,150800,10993110000,129200,129300,129500,129200,189
20240614,150700,10968680000,129300,129400,129500,129300,158
20240614,150600,10948237100,129400,129300,129500,129300,164
20240614,150500,10927017600,129600,129500,129600,129200,289
20240614,150400,10889624100,129400,129400,129600,129400,65
20240614,150300,10881206500,129400,129300,129500,129200,353
20240614,150200,10835555500,129300,129600,129600,129300,65
20240614,150100,10827142700,129300,129800,129800,129300,158
20240614,150000,10806674200,129600,129400,129700,129300,284
20240614,145900,10769890800,129400,129500,129600,129400,208
20240614,145800,10742961000,129500,129500,129600,129500,115
20240614,145700,10728066900,129500,129500,129700,129500,154
20240614,145600,10708117300,129600,129700,129800,129500,138
20240614,145500,10690219800,129700,129700,129800,129700,173
20240614,145400,10667780200,129700,129700,129800,129700,183
20240614,145300,10644040300,129800,129800,129800,129700,130
20240614,145200,10627176700,129700,129700,129800,129700,141
20240614,145100,10608887100,129700,129800,129800,129700,152
20240614,145000,10589168300,129700,129800,129800,129500,125
20240614,144900,10572957400,129800,129700,129900,129500,209
20240614,144800,10545834000,129700,129700,129900,129700,286
20240614,144700,10508717300,129800,129600,129800,129400,194
20240614,144600,10483560600,129500,129700,129800,129400,170
20240614,144500,10461511700,129800,129900,129900,129400,441
20240614,144400,10404290900,129800,129800,129900,129700,309
20240614,144300,10364178800,129800,129800,130000,129800,220
20240614,144200,10335608200,129800,129700,129900,129700,431
20240614,144100,10279666700,129800,129700,129800,129700,136
20240614,144000,10262024700,129700,129700,129800,129600,144
20240614,143900,10243343300,129600,129600,129700,129600,196
20240614,143800,10217935100,129600,129400,129700,129400,103
20240614,143700,10204589300,129500,129600,129700,129300,169
20240614,143600,10182707400,129600,129500,129700,129200,882
20240614,143500,10068677600,129500,129900,130000,129200,1598
20240614,143400,9861900000,129900,129800,130000,129700,281
20240614,143300,9825410700,130000,129800,130000,129800,190
20240614,143200,9800741100,129800,129900,130000,129700,240
20240614,143100,9769581300,129800,129800,129900,129800,307
20240614,143000,9729722300,129800,129800,129900,129800,124
20240614,142900,9713622500,129800,129600,130000,129600,338
20240614,142800,9669765600,129600,129500,129700,129500,173
20240614,142700,9647347200,129500,129500,129700,129500,153
20240614,142600,9627526500,129500,129400,129700,129400,222
20240614,142500,9598758800,129400,129600,129800,129400,256
20240614,142400,9565576200,129700,129200,129700,129200,270
20240614,142300,9530649000,129200,129200,129300,129200,108
20240614,142200,9516693400,129200,129300,129500,129200,200
20240614,142100,9490831400,129300,129200,129400,129200,130
20240614,142000,9474023700,129400,129300,129400,129200,109
20240614,141900,9459933000,129300,129600,129600,129300,241
20240614,141800,9428725100,129600,129500,129600,129500,89
20240614,141700,9417199200,129500,129400,129900,129400,159
20240614,141600,9396611300,129500,129500,129500,129400,166
20240614,141500,9375125600,129400,129300,129500,129200,236
20240614,141400,9344584400,129300,129400,129500,129300,99
20240614,141300,9331775700,129400,129300,129500,129300,133
20240614,141200,9314567300,129300,129100,129500,129100,250
20240614,141100,9282244900,129400,129300,129400,129100,157
20240614,141000,9261954900,129300,129000,129400,129000,123
20240614,140900,9246065200,129000,129300,129400,129000,824
20240614,140800,9139602500,129300,129400,129400,129300,135
20240614,140700,9122144400,129500,129300,129500,129300,161
20240614,140600,9101320600,129300,129300,129400,129300,100
20240614,140500,9088390200,129300,129400,129500,129300,175
20240614,140400,9065742600,129400,129200,129500,129200,156
20240614,140300,9045558800,129200,129400,129400,129200,218
20240614,140200,9017376300,129300,129300,129400,129300,129
20240614,140100,9000693200,129300,129200,129500,129200,146
20240614,140000,8981814200,129200,129300,129700,129200,195
20240614,135900,8956587200,129200,129500,129700,129200,193
20240614,135800,8931599900,129500,129600,129600,129500,193
20240614,135700,8906600600,129600,130000,130100,129600,853
20240614,135600,8795794500,130000,130000,130100,130000,153
20240614,135500,8775901000,130000,130000,130100,130000,170
20240614,135400,8753796000,130100,130100,130100,130000,87
20240614,135300,8742482400,130100,130100,130200,130000,210
20240614,135200,8715158600,130100,130100,130200,130100,301
20240614,135100,8675994700,130100,130200,130200,130100,97
20240614,135000,8663373000,130200,130200,130300,130000,101
20240614,134900,8650223100,130200,130100,130500,130100,232
20240614,134800,8620011300,130200,130100,130200,130000,275
20240614,134700,8584227600,130200,130000,130200,130000,132
20240614,134600,8567056400,130000,130000,130100,130000,141
20240614,134500,8548722100,130000,130200,130200,130000,230
20240614,134400,8518796900,130100,130100,130300,130100,138
20240614,134300,8500832900,130100,130200,130200,130100,124
20240614,134200,8484694200,130200,130200,130300,130200,165
20240614,134100,8463207800,130200,130300,130300,130200,106
20240614,134000,8449402600,130200,130400,130400,130200,178
20240614,133900,8426203800,130400,130100,130600,130100,327
20240614,133800,8383560800,130100,130000,130100,130000,209
20240614,133700,8356374100,130100,129400,130100,129400,440
20240614,133600,8299252200,129400,129300,129600,129300,206
20240614,133500,8272582100,129300,129300,129400,129300,99
20240614,133400,8259780400,129400,129300,129500,129300,162
20240614,133300,8238824200,129300,129300,129400,129300,119
20240614,133200,8223433800,129300,129500,129500,129300,177
20240614,133100,8200539700,129500,129300,129600,129300,203
20240614,133000,8174252700,129300,129200,129400,129200,157
20240614,132900,8153955500,129200,129300,129400,129200,113
20240614,132800,8139346600,129300,129400,129500,129200,276
20240614,132700,8103634900,129400,129400,129500,129200,143
20240614,132600,8085143500,129400,129500,129600,129200,309
20240614,132500,8045149600,129500,129300,129600,129300,130
20240614,132400,8028318800,129300,129500,129500,129300,128
20240614,132300,8011752300,129500,129600,129600,129500,128
20240614,132200,7995168200,129600,129500,129600,129500,156
20240614,132100,7974961200,129600,129500,129600,129500,125
20240614,132000,7958772100,129500,129500,129600,129200,188
20240614,131900,7934427300,129500,129400,129700,129200,149
20240614,131800,7915135800,129500,129500,129600,129200,174
20240614,131700,7892604300,129500,129600,129600,129500,70
20240614,131600,7883537100,129500,129400,129600,129300,191
20240614,131500,7858812300,129500,129500,129500,129200,211
20240614,131400,7831528900,129500,129200,129500,129200,155
20240614,131300,7811479100,129300,129000,129300,129000,151
20240614,131200,7791967800,129000,129100,129300,129000,170
20240614,131100,7770016800,129100,129200,129300,129100,132
20240614,131000,7752964200,129100,129000,129200,129000,109
20240614,130900,7738891600,129100,129000,129200,129000,155
20240614,130800,7718886400,129100,129100,129400,129000,259
20240614,130700,7685411900,129000,129000,129400,129000,111
20240614,130600,7671078800,129000,129300,129500,129000,234
20240614,130500,7640824700,129300,129200,129400,129100,140
20240614,130400,7622732800,129200,129200,129400,129200,94
20240614,130300,7610580800,129200,129300,129300,129200,193
20240614,130200,7585630800,129300,129100,129300,129100,124
20240614,130100,7569619500,129100,129300,129300,129100,213
20240614,130000,7542109300,129300,129200,129400,129200,120
20240614,125900,7526591700,129200,129200,129400,129200,153
20240614,125800,7506820200,129200,129400,129400,129200,152
20240614,125700,7487158100,129400,129400,129500,129400,105
20240614,125600,7473566600,129400,129500,129600,129300,242
20240614,125500,7442248100,129500,129600,129700,129500,237
20240614,125400,7411545700,129600,129800,129900,129600,242
20240614,125300,7380130100,129800,129800,129900,129800,123
20240614,125200,7364164600,129800,130000,130100,129800,430
20240614,125100,7308308200,130000,130000,130200,130000,189
20240614,125000,7283720100,130000,130000,130100,129900,158
20240614,124900,7263186100,130000,130000,130200,129900,132
20240614,124800,7246023900,130000,130000,130200,129900,137
20240614,124700,7228210100,130100,130100,130300,130000,200
20240614,124600,7202191000,130100,130300,130300,130000,92
20240614,124500,7190218100,130300,130300,130400,130300,131
20240614,124400,7173145100,130300,130300,130400,130300,64
20240614,124300,7164805800,130300,130200,130300,130100,216
20240614,124200,7136669900,130200,130100,130300,130100,86
20240614,124100,7125475900,130100,130200,130200,130100,140
20240614,124000,7107254200,130300,130400,130400,130100,183
20240614,123900,7083422500,130300,130200,130300,130100,407
20240614,123800,7030417400,130100,130000,130100,130000,72
20240614,123700,7021052300,130000,130200,130200,130000,68
20240614,123600,7012206000,130100,130100,130200,130100,125
20240614,123500,6995942700,130100,130100,130200,130100,87
20240614,123400,6984623400,130100,129800,130200,129800,162
20240614,123300,6963545300,129800,130000,130000,129800,112
20240614,123200,6948994300,129900,129800,130100,129800,58
20240614,123100,6941459500,129800,129900,130000,129800,104
20240614,123000,6927947100,129800,129800,129900,129800,81
20240614,122900,6917430000,129900,130000,130300,129800,112
20240614,122800,6902875100,130000,129900,130000,129800,69
20240614,122700,6893909600,130000,130000,130000,129800,98
20240614,122600,6881174700,130100,130200,130300,130100,112
20240614,122500,6866594200,130200,129900,130200,129800,101
20240614,122400,6853471000,130000,130000,130200,129800,201
20240614,122300,6827339400,130100,130100,130200,129700,80
20240614,122200,6816939800,130100,130200,130200,130000,154
20240614,122100,6796898900,130200,130000,130300,130000,89
20240614,122000,6785313100,130000,130100,130200,129800,329
20240614,121900,6742532800,130100,130100,130200,130100,139
20240614,121800,6724445300,130100,130200,130300,130100,61
20240614,121700,6716506800,130200,130200,130300,130200,125
20240614,121600,6700227700,130300,130200,130300,130100,67
20240614,121500,6691509200,130200,130400,130500,130000,165
20240614,121400,6670040200,130400,130500,130600,130300,254
20240614,121300,6636901900,130500,130700,130700,130500,101
20240614,121200,6623713000,130600,130200,130700,130100,420
20240614,121100,6568930100,130200,130300,130400,130100,230
20240614,121000,6538963100,130300,130300,130400,130000,558
20240614,120900,6466243900,130200,129900,130200,129900,339
20240614,120800,6422134000,129900,129800,130000,129600,187
20240614,120700,6397828200,129800,130000,130000,129600,146
20240614,120600,6378861100,130000,130100,130100,129500,81
20240614,120500,6368332000,130100,129500,130100,129500,233
20240614,120400,6338044400,129800,129600,129900,129500,260
20240614,120300,6304292200,129600,129900,130000,129600,226
20240614,120200,6274954300,129800,129400,129900,129200,305
20240614,120100,6235419200,129400,129100,129400,129100,101
20240614,120000,6222360200,129100,129400,129500,129100,139
20240614,115900,6204389700,129500,129300,129500,129100,196
20240614,115800,6179048400,129300,129300,129400,129100,124
20240614,115700,6163013500,129200,129200,129400,129100,259
20240614,115600,6129539400,129100,129100,129300,129100,145
20240614,115500,6110810900,129200,129200,129300,129000,121
20240614,115400,6095185600,129200,129200,129300,129100,183
20240614,115300,6071538600,129100,129100,129400,129000,137
20240614,115200,6053845500,129100,129100,129300,129000,118
20240614,115100,6038608600,129000,129300,129400,129000,186
20240614,115000,6014567400,129400,129100,129400,129100,188
20240614,114900,5990282300,129200,129400,129400,129100,119
20240614,114800,5974908400,129400,128900,129500,128900,400
20240614,114700,5923205800,129000,129000,129100,128500,346
20240614,114600,5878648200,129000,129000,129200,129000,140
20240614,114500,5860584200,129000,129000,129300,129000,258
20240614,114400,5827271600,129000,128800,129100,128700,212
20240614,114300,5799934500,128800,128900,129000,128700,169
20240614,114200,5778165300,128900,128600,129000,128400,249
20240614,114100,5746078000,128600,128500,128800,128400,144
20240614,114000,5727572300,128700,128800,128800,128500,186
20240614,113900,5703634000,128600,128500,128700,128500,157
20240614,113800,5683450500,128500,128600,128700,128500,147
20240614,113700,5664553200,128600,128800,128900,128600,173
20240614,113600,5642286700,128800,128700,128900,128500,206
20240614,113500,5615776100,128700,128700,128800,128600,117
20240614,113400,5600724500,128800,128800,128800,128600,178
20240614,113300,5577815700,128800,128500,128800,128500,221
20240614,113200,5549382300,128500,128700,128800,128400,151
20240614,113100,5529957600,128700,128500,129000,128400,235
20240614,113000,5499753500,128500,128400,128800,128400,158
20240614,112900,5479448900,128400,128500,128900,128400,413
20240614,112800,5426316700,128500,128600,128700,128500,131
20240614,112700,5409473100,128600,128300,128700,128300,133
20240614,112600,5392376400,128400,128500,128600,128300,222
20240614,112500,5363849300,128500,128300,128600,128200,171
20240614,112400,5341897800,128300,128200,128500,128200,211
20240614,112300,5314825000,128200,128300,128400,128200,154
20240614,112200,5295060800,128300,128400,128400,128300,151
20240614,112100,5275678700,128400,128500,128500,128300,164
20240614,112000,5254625900,128500,128400,128600,128400,146
20240614,111900,5235872400,128400,128500,128500,128300,212
20240614,111800,5208654400,128400,128400,128500,128400,122
20240614,111700,5192985600,128400,128700,128700,128400,241
20240614,111600,5162017000,128700,128500,128700,128400,170
20240614,111500,5140154800,128500,128600,128600,128400,152
20240614,111400,5120622800,128500,128500,128600,128400,151
20240614,111300,5101226600,128500,128500,128600,128400,261
20240614,111200,5067684000,128500,128600,128600,128500,140
20240614,111100,5049690100,128600,128500,128800,128500,166
20240614,111000,5028353800,128500,128600,128800,128500,245
20240614,110900,4996842100,128600,128600,128700,128500,79
20240614,110800,4986680200,128500,128700,128700,128500,203
20240614,110700,4960576800,128700,128800,128800,128700,167
20240614,110600,4939080200,128600,128600,128800,128600,192
20240614,110500,4914379600,128600,128800,128800,128600,156
20240614,110400,4894314300,128700,128700,128800,128600,242
20240614,110300,4863169100,128700,128700,128800,128700,168
20240614,110200,4841546000,128700,128800,128900,128700,408
20240614,110100,4789008400,128900,128900,128900,128800,171
20240614,110000,4766974400,129000,128800,129200,128800,125
20240614,105900,4750859000,128800,129000,129100,128800,102
20240614,105800,4737700800,129000,128900,129100,128800,175
20240614,105700,4715133700,128900,129000,129100,128800,174
20240614,105600,4692690900,129000,129000,129200,128800,210
20240614,105500,4665589200,129000,128900,129200,128800,133
20240614,105400,4648438900,128900,128900,129200,128900,140
20240614,105300,4630384700,129200,128700,129200,128700,145
20240614,105200,4611696900,129200,129100,129200,128600,256
20240614,105100,4578645800,129100,128900,129200,128700,458
20240614,105000,4519611600,128900,128800,129000,128700,133
20240614,104900,4502474200,128600,128700,129000,128600,196
20240614,104800,4477241500,128700,128700,128700,128600,150
20240614,104700,4457944500,128600,128700,128900,128600,140
20240614,104600,4439920600,128700,128700,128900,128700,280
20240614,104500,4403875000,128700,128800,128800,128700,103
20240614,104400,4390617000,128700,128900,128900,128700,306
20240614,104300,4351204600,128900,129000,129000,128800,108
20240614,104200,4337291200,129000,128900,129200,128800,171
20240614,104100,4315230200,128800,129000,129100,128800,266
20240614,104000,4280932900,128900,129000,129000,128900,147
20240614,103900,4261980600,129000,129000,129100,129000,202
20240614,103800,4235922400,129100,129100,129200,129100,198
20240614,103700,4210356200,129100,129100,129100,129100,137
20240614,103600,4192669500,129200,129300,129300,129200,126
20240614,103500,4176388600,129400,129300,129500,129100,173
20240614,103400,4154013700,129200,129200,129500,129200,133
20240614,103300,4136827800,129400,129400,129500,129000,242
20240614,103200,4105554100,129400,129100,129400,129000,283
20240614,103100,4068968300,129100,129300,129300,129000,139
20240614,103000,4051031500,129400,129200,129400,129100,317
20240614,102900,4010082500,129200,129200,129300,129200,53
20240614,102800,4003234300,129200,129400,129400,129000,137
20240614,102700,3985533500,129500,129700,129700,129100,149
20240614,102600,3966262700,129400,129200,129400,128800,192
20240614,102500,3941447300,129000,128800,129200,128800,233
20240614,102400,3911398300,128800,128800,129200,128700,300
20240614,102300,3872750600,128800,128800,128900,128700,96
20240614,102200,3860389000,128800,129000,129000,128800,146
20240614,102100,3841568500,129000,128900,129100,128900,259
20240614,102000,3808173200,128900,128900,129200,128800,180
20240614,101900,3784965400,128800,128900,129100,128800,95
20240614,101800,3772718300,128800,129100,129300,128700,1062
20240614,101700,3635735800,129200,129400,129600,129200,400
20240614,101600,3583999500,129700,129600,129700,129300,209
20240614,101500,3556929100,129500,129300,129600,129300,49
20240614,101400,3550583500,129300,129600,129900,129300,276
20240614,101300,3514792700,129200,129200,129700,129200,296
20240614,101200,3476492000,129200,129200,129200,129000,221
20240614,101100,3447944400,129300,129300,129400,129100,927
20240614,101000,3328120000,129400,129300,129400,129100,138
20240614,100900,3310283800,129100,129200,129300,129100,238
20240614,100800,3279539100,129400,129100,129400,129100,234
20240614,100700,3249296400,129100,129200,129700,129100,264
20240614,100600,3215171400,129300,129300,129300,129300,104
20240614,100500,3201724200,129900,129400,129900,129200,415
20240614,100400,3148039500,129400,129600,129900,129400,278
20240614,100300,3111999200,129600,129700,129800,129500,76
20240614,100200,3102144300,129500,129700,130000,129500,58
20240614,100100,3094625200,129700,129500,130000,129500,218
20240614,100000,3066333900,129500,129800,129900,129500,434
20240614,095900,3010012200,129800,129800,129900,129800,301
20240614,095800,2970937200,129800,129900,129900,129700,172
20240614,095700,2948614500,129700,130100,130100,129700,139
20240614,095600,2930569700,129900,130000,130200,129900,127
20240614,095500,2914060400,130000,129900,130300,129900,666
20240614,095400,2827364600,130200,129900,130200,129900,95
20240614,095300,2815010900,129900,130100,130200,129900,53
20240614,095200,2808115600,130100,129800,130300,129800,50
20240614,095100,2801611600,130300,129700,130300,129700,145
20240614,095000,2782765700,130300,129700,130300,129500,185
20240614,094900,2758736400,129600,130500,130500,129600,85
20240614,094800,2747691900,129600,129300,130900,129300,468
20240614,094700,2686709800,129300,129400,129500,129200,124
20240614,094600,2670679300,129400,129400,129500,129300,171
20240614,094500,2648555700,129400,129700,129700,129400,200
20240614,094400,2622650800,129700,129800,129800,129500,484
20240614,094300,2559905200,129700,130100,130100,129600,101
20240614,094200,2546788300,129600,130100,130300,129600,145
20240614,094100,2527934900,130100,129800,130100,129600,107
20240614,094000,2514031800,129900,129400,130100,129400,108
20240614,093900,2500011500,129400,129600,129700,129400,110
20240614,093800,2485762500,129600,130100,130100,129600,312
20240614,093700,2445274500,129900,130200,130200,129900,98
20240614,093600,2432533700,130200,130300,130300,130000,372
20240614,093500,2384139500,130600,130700,130700,130400,139
20240614,093400,2365995300,130500,130700,130700,130300,107
20240614,093300,2352037700,130500,130600,130700,130500,127
20240614,093200,2335454600,130700,131200,131200,130600,451
20240614,093100,2276438500,131300,131500,131900,131300,143
20240614,093000,2257624000,131500,131800,132000,131400,199
20240614,092900,2231418000,131800,132700,132700,131800,494
20240614,092800,2166062600,132700,132500,132700,132300,468
20240614,092700,2104032400,132500,132200,132600,132200,269
20240614,092600,2068394600,132200,131800,132600,131800,1242
20240614,092500,1903902000,132100,132100,132300,132000,972
20240614,092400,1775436900,132200,131400,132200,131400,2261
20240614,092300,1477404900,131500,131300,131600,131300,148
20240614,092200,1457946500,131300,131200,131700,131200,886
20240614,092100,1341448800,131100,130900,131100,130800,421
20240614,092000,1286317700,130800,131200,131600,130800,568
20240614,091900,1211843700,131200,131000,131900,131000,1415
20240614,091800,1025777500,131000,131200,131400,130800,743
20240614,091700,928298100,131200,130700,131400,130500,687
20240614,091600,838254100,130700,130200,130900,129900,722
20240614,091500,744054600,130200,129600,130200,129500,514
20240614,091400,677246700,129800,129500,129800,129500,168
20240614,091300,655475400,129500,129800,129800,129500,81
20240614,091200,644977800,129800,128900,130000,128900,361
20240614,091100,598168400,128900,128400,128900,128400,151
20240614,091000,578716200,128400,127900,128500,127800,158
20240614,090900,558492400,127900,127900,127900,127800,165
20240614,090800,537389800,127800,128000,128000,127600,274
20240614,090700,502378900,128100,128100,128200,128000,182
20240614,090600,479067400,128100,128500,128800,127900,636
20240614,090500,397562500,128500,128400,128900,128300,111
20240614,090400,383293000,128400,128600,128900,127900,561
20240614,090300,311266500,128900,128600,129400,128600,146
20240614,090200,292468800,129300,128300,129300,128300,166
20240614,090100,271048500,127800,126900,128100,126700,291
20240614,090000,234083300,126800,128400,128600,126700,1830