KissMeData/001060/min/candle-20240614.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240614,183200,4558097150,28500,28500,28500,28500,5657
20240614,183100,4558097150,28500,28500,28500,28500,0
20240614,183000,4558097150,28500,28500,28500,28500,0
20240614,182900,4558097150,28500,28500,28500,28500,0
20240614,182800,4558097150,28500,28500,28500,28500,0
20240614,182700,4558097150,28500,28500,28500,28500,0
20240614,182600,4558097150,28500,28500,28500,28500,0
20240614,182500,4558097150,28500,28500,28500,28500,0
20240614,182400,4558097150,28500,28500,28500,28500,0
20240614,182300,4558097150,28500,28500,28500,28500,0
20240614,182200,4558097150,28500,28500,28500,28500,0
20240614,182100,4558097150,28500,28500,28500,28500,0
20240614,182000,4558097150,28500,28500,28500,28500,0
20240614,181900,4558097150,28500,28500,28500,28500,0
20240614,181800,4558097150,28500,28500,28500,28500,0
20240614,181700,4558097150,28500,28500,28500,28500,0
20240614,181600,4558097150,28500,28500,28500,28500,0
20240614,181500,4558097150,28500,28500,28500,28500,0
20240614,181400,4558097150,28500,28500,28500,28500,0
20240614,181300,4558097150,28500,28500,28500,28500,0
20240614,181200,4558097150,28500,28500,28500,28500,0
20240614,181100,4558097150,28500,28500,28500,28500,0
20240614,181000,4558097150,28500,28500,28500,28500,0
20240614,180900,4558097150,28500,28500,28500,28500,0
20240614,180800,4558097150,28500,28500,28500,28500,0
20240614,180700,4558097150,28500,28500,28500,28500,0
20240614,180600,4558097150,28500,28500,28500,28500,0
20240614,180500,4558097150,28500,28500,28500,28500,0
20240614,180400,4558097150,28500,28500,28500,28500,0
20240614,180300,4558097150,28500,28500,28500,28500,0
20240614,180200,4558097150,28500,28500,28500,28500,5657
20240614,180100,4558097150,28500,28500,28500,28500,0
20240614,180000,4558097150,28500,28500,28500,28500,0
20240614,175900,4558097150,28500,28500,28500,28500,0
20240614,175800,4558097150,28500,28500,28500,28500,0
20240614,175700,4558097150,28500,28500,28500,28500,0
20240614,175600,4558097150,28500,28500,28500,28500,0
20240614,175500,4558097150,28500,28500,28500,28500,0
20240614,175400,4558097150,28500,28500,28500,28500,0
20240614,175300,4558097150,28500,28500,28500,28500,0
20240614,175200,4558097150,28500,28500,28500,28500,0
20240614,175100,4558097150,28500,28500,28500,28500,0
20240614,175000,4558097150,28500,28500,28500,28500,0
20240614,174900,4558097150,28500,28500,28500,28500,0
20240614,174800,4558097150,28500,28500,28500,28500,0
20240614,174700,4558097150,28500,28500,28500,28500,0
20240614,174600,4558097150,28500,28500,28500,28500,0
20240614,174500,4558097150,28500,28500,28500,28500,0
20240614,174400,4558097150,28500,28500,28500,28500,0
20240614,174300,4558097150,28500,28500,28500,28500,0
20240614,174200,4558097150,28500,28500,28500,28500,0
20240614,174100,4558097150,28500,28500,28500,28500,0
20240614,174000,4558097150,28500,28500,28500,28500,0
20240614,173900,4558097150,28500,28500,28500,28500,0
20240614,173800,4558097150,28500,28500,28500,28500,0
20240614,173700,4558097150,28500,28500,28500,28500,0
20240614,173600,4558097150,28500,28500,28500,28500,0
20240614,173500,4558097150,28500,28500,28500,28500,0
20240614,173400,4558097150,28500,28500,28500,28500,0
20240614,173300,4558097150,28500,28500,28500,28500,0
20240614,173200,4558097150,28500,28500,28500,28500,5657
20240614,173100,4558097150,28500,28500,28500,28500,0
20240614,173000,4558097150,28500,28500,28500,28500,0
20240614,172900,4558097150,28500,28500,28500,28500,0
20240614,172800,4558097150,28500,28500,28500,28500,0
20240614,172700,4558097150,28500,28500,28500,28500,0
20240614,172600,4558097150,28500,28500,28500,28500,0
20240614,172500,4558097150,28500,28500,28500,28500,0
20240614,172400,4558097150,28500,28500,28500,28500,0
20240614,172300,4558097150,28500,28500,28500,28500,0
20240614,172200,4558097150,28500,28500,28500,28500,0
20240614,172100,4558097150,28500,28500,28500,28500,0
20240614,172000,4558097150,28500,28500,28500,28500,0
20240614,171900,4558097150,28500,28500,28500,28500,0
20240614,171800,4558097150,28500,28500,28500,28500,0
20240614,171700,4558097150,28500,28500,28500,28500,0
20240614,171600,4558097150,28500,28500,28500,28500,0
20240614,171500,4558097150,28500,28500,28500,28500,0
20240614,171400,4558097150,28500,28500,28500,28500,0
20240614,171300,4558097150,28500,28500,28500,28500,0
20240614,171200,4558097150,28500,28500,28500,28500,0
20240614,171100,4558097150,28500,28500,28500,28500,0
20240614,171000,4558097150,28500,28500,28500,28500,0
20240614,170900,4558097150,28500,28500,28500,28500,0
20240614,170800,4558097150,28500,28500,28500,28500,0
20240614,170700,4558097150,28500,28500,28500,28500,0
20240614,170600,4558097150,28500,28500,28500,28500,0
20240614,170500,4558097150,28500,28500,28500,28500,0
20240614,170400,4558097150,28500,28500,28500,28500,0
20240614,170300,4558097150,28500,28500,28500,28500,0
20240614,170200,4558097150,28500,28500,28500,28500,5657
20240614,170100,4558097150,28500,28500,28500,28500,0
20240614,170000,4558097150,28500,28500,28500,28500,0
20240614,165900,4558097150,28500,28500,28500,28500,0
20240614,165800,4558097150,28500,28500,28500,28500,0
20240614,165700,4558097150,28500,28500,28500,28500,0
20240614,165600,4558097150,28500,28500,28500,28500,0
20240614,165500,4558097150,28500,28500,28500,28500,0
20240614,165400,4558097150,28500,28500,28500,28500,0
20240614,165300,4558097150,28500,28500,28500,28500,0
20240614,165200,4558097150,28500,28500,28500,28500,0
20240614,165100,4558097150,28500,28500,28500,28500,0
20240614,165000,4558097150,28500,28500,28500,28500,0
20240614,164900,4558097150,28500,28500,28500,28500,0
20240614,164800,4558097150,28500,28500,28500,28500,0
20240614,164700,4558097150,28500,28500,28500,28500,0
20240614,164600,4558097150,28500,28500,28500,28500,0
20240614,164500,4558097150,28500,28500,28500,28500,0
20240614,164400,4558097150,28500,28500,28500,28500,0
20240614,164300,4558097150,28500,28500,28500,28500,0
20240614,164200,4558097150,28500,28500,28500,28500,0
20240614,164100,4558097150,28500,28500,28500,28500,0
20240614,164000,4558097150,28500,28500,28500,28500,0
20240614,163900,4558097150,28500,28500,28500,28500,0
20240614,163800,4558097150,28500,28500,28500,28500,0
20240614,163700,4558097150,28500,28500,28500,28500,0
20240614,163600,4558097150,28500,28500,28500,28500,0
20240614,163500,4558097150,28500,28500,28500,28500,0
20240614,163400,4558097150,28500,28500,28500,28500,0
20240614,163300,4558097150,28500,28500,28500,28500,0
20240614,163200,4558097150,28500,28500,28500,28500,5657
20240614,163100,4558097150,28500,28500,28500,28500,0
20240614,163000,4558097150,28500,28500,28500,28500,0
20240614,162900,4558097150,28500,28500,28500,28500,0
20240614,162800,4558097150,28500,28500,28500,28500,0
20240614,162700,4558097150,28500,28500,28500,28500,0
20240614,162600,4558097150,28500,28500,28500,28500,0
20240614,162500,4558097150,28500,28500,28500,28500,0
20240614,162400,4558097150,28500,28500,28500,28500,0
20240614,162300,4558097150,28500,28500,28500,28500,0
20240614,162200,4558097150,28500,28500,28500,28500,0
20240614,162100,4558097150,28500,28500,28500,28500,0
20240614,162000,4558097150,28500,28500,28500,28500,0
20240614,161900,4558097150,28500,28500,28500,28500,0
20240614,161800,4558097150,28500,28500,28500,28500,0
20240614,161700,4558097150,28500,28500,28500,28500,0
20240614,161600,4558097150,28500,28500,28500,28500,0
20240614,161500,4558097150,28500,28500,28500,28500,0
20240614,161400,4558097150,28500,28500,28500,28500,0
20240614,161300,4558097150,28500,28500,28500,28500,0
20240614,161200,4558097150,28500,28500,28500,28500,0
20240614,161100,4558097150,28500,28500,28500,28500,0
20240614,161000,4558097150,28500,28500,28500,28500,0
20240614,160900,4558097150,28500,28500,28500,28500,0
20240614,160800,4558097150,28500,28500,28500,28500,0
20240614,160700,4558097150,28500,28500,28500,28500,0
20240614,160600,4558097150,28500,28500,28500,28500,0
20240614,160500,4558097150,28500,28500,28500,28500,0
20240614,160400,4558097150,28500,28500,28500,28500,0
20240614,160300,4558097150,28500,28500,28500,28500,0
20240614,160200,4558097150,28500,28500,28500,28500,5657
20240614,160100,4558097150,28500,28500,28500,28500,0
20240614,160000,4558097150,28500,28500,28500,28500,0
20240614,155900,4558097150,28500,28500,28500,28500,0
20240614,155800,4558097150,28500,28500,28500,28500,0
20240614,155700,4558097150,28500,28500,28500,28500,0
20240614,155600,4558097150,28500,28500,28500,28500,0
20240614,155500,4558097150,28500,28500,28500,28500,0
20240614,155400,4558097150,28500,28500,28500,28500,0
20240614,155300,4558097150,28500,28500,28500,28500,0
20240614,155200,4558097150,28500,28500,28500,28500,0
20240614,155100,4558097150,28500,28500,28500,28500,0
20240614,155000,4558097150,28500,28500,28500,28500,0
20240614,154900,4558097150,28500,28500,28500,28500,0
20240614,154800,4558097150,28500,28500,28500,28500,0
20240614,154700,4558097150,28500,28500,28500,28500,0
20240614,154600,4558097150,28500,28500,28500,28500,0
20240614,154500,4558097150,28500,28500,28500,28500,0
20240614,154400,4558097150,28500,28500,28500,28500,0
20240614,154300,4558097150,28500,28500,28500,28500,0
20240614,154200,4558097150,28500,28500,28500,28500,0
20240614,154100,4558097150,28500,28500,28500,28500,0
20240614,154000,4558097150,28500,28500,28500,28500,0
20240614,153900,4558097150,28500,28500,28500,28500,0
20240614,153800,4558097150,28500,28500,28500,28500,0
20240614,153700,4558097150,28500,28500,28500,28500,0
20240614,153600,4558097150,28500,28500,28500,28500,0
20240614,153500,4558097150,28500,28500,28500,28500,0
20240614,153400,4558097150,28500,28500,28500,28500,0
20240614,153300,4558097150,28500,28500,28500,28500,0
20240614,153200,4558097150,28500,28500,28500,28500,5657
20240614,153100,4558097150,28500,28500,28500,28500,0
20240614,153000,4558097150,28500,28500,28500,28500,5657
20240614,152900,4396872650,28500,28500,28500,28500,0
20240614,152800,4396872650,28500,28500,28500,28500,0
20240614,152700,4396872650,28500,28500,28500,28500,0
20240614,152600,4396872650,28500,28500,28500,28500,0
20240614,152500,4396872650,28500,28500,28500,28500,0
20240614,152400,4396872650,28500,28500,28500,28500,0
20240614,152300,4396872650,28500,28500,28500,28500,0
20240614,152200,4396872650,28500,28500,28500,28500,0
20240614,152100,4396872650,28500,28500,28500,28500,0
20240614,152000,4396872650,28500,28500,28500,28500,0
20240614,151900,4396872650,28500,28450,28500,28450,183
20240614,151800,4391663600,28500,28450,28500,28450,86
20240614,151700,4389216800,28450,28400,28450,28400,830
20240614,151600,4365609950,28450,28400,28450,28400,218
20240614,151500,4359410100,28400,28400,28450,28400,24
20240614,151400,4358728450,28400,28400,28450,28400,189
20240614,151300,4353355850,28450,28450,28450,28400,137
20240614,151200,4349458300,28450,28450,28450,28400,747
20240614,151100,4328210400,28450,28400,28450,28400,1303
20240614,151000,4291141500,28400,28400,28450,28400,2545
20240614,150900,4218861950,28400,28400,28400,28400,144
20240614,150800,4214772350,28450,28400,28450,28400,258
20240614,150700,4207443350,28400,28450,28450,28400,58
20240614,150600,4205796000,28450,28450,28450,28400,151
20240614,150500,4201501400,28450,28400,28450,28400,203
20240614,150400,4195735850,28450,28400,28450,28400,744
20240614,150300,4174602750,28450,28400,28450,28400,595
20240614,150200,4157679350,28400,28400,28400,28400,584
20240614,150100,4141093750,28400,28400,28450,28400,94
20240614,150000,4138423650,28450,28450,28500,28400,470
20240614,145900,4125052450,28450,28450,28500,28450,305
20240614,145800,4116374800,28450,28450,28450,28450,32
20240614,145700,4115464400,28450,28450,28450,28450,28
20240614,145600,4114667800,28500,28450,28500,28450,2065
20240614,145500,4055818550,28450,28450,28450,28450,311
20240614,145400,4046970600,28450,28450,28450,28450,194
20240614,145300,4041451300,28450,28450,28450,28450,1144
20240614,145200,4008904500,28450,28450,28450,28450,1447
20240614,145100,3967737350,28500,28450,28500,28450,329
20240614,145000,3958376300,28450,28450,28500,28450,58
20240614,144900,3956725150,28450,28450,28500,28450,33
20240614,144800,3955786050,28450,28450,28500,28450,440
20240614,144700,3943264550,28500,28450,28500,28450,92
20240614,144600,3940645200,28450,28450,28500,28450,172
20240614,144500,3935744800,28450,28450,28500,28450,586
20240614,144400,3919045200,28450,28450,28450,28450,28
20240614,144300,3918248600,28450,28450,28500,28450,156
20240614,144200,3913804500,28450,28450,28500,28450,30
20240614,144100,3912950850,28450,28450,28500,28450,105
20240614,144000,3909961000,28450,28450,28450,28450,31
20240614,143900,3909079050,28450,28450,28500,28450,751
20240614,143800,3887677100,28450,28450,28450,28450,28
20240614,143700,3886880500,28450,28500,28500,28450,6
20240614,143600,3886709700,28450,28450,28450,28450,4
20240614,143500,3886595900,28400,28400,28450,28400,2508
20240614,143400,3815244800,28400,28450,28450,28400,368
20240614,143300,3804776650,28400,28450,28450,28400,245
20240614,143200,3797807950,28450,28450,28450,28400,84
20240614,143100,3795419500,28450,28400,28450,28400,45
20240614,143000,3794140850,28400,28400,28400,28400,78
20240614,142900,3791925650,28400,28400,28450,28400,113
20240614,142800,3788713800,28400,28400,28450,28400,48
20240614,142700,3787350400,28450,28400,28450,28400,1380
20240614,142600,3748091600,28400,28450,28450,28400,628
20240614,142500,3730227550,28400,28450,28450,28400,117
20240614,142400,3726901100,28400,28400,28450,28400,357
20240614,142300,3716749200,28400,28400,28450,28400,513
20240614,142200,3702157400,28400,28450,28450,28400,124
20240614,142100,3698633200,28400,28400,28450,28400,473
20240614,142000,3685198750,28400,28450,28450,28400,168
20240614,141900,3680424450,28400,28450,28450,28400,1639
20240614,141800,3633797650,28450,28450,28450,28450,69
20240614,141700,3631834600,28450,28450,28500,28450,228
20240614,141600,3625347800,28450,28450,28450,28450,1573
20240614,141500,3580595950,28500,28450,28500,28450,153
20240614,141400,3576237650,28500,28450,28500,28450,72
20240614,141300,3574189150,28450,28450,28450,28450,44
20240614,141200,3572937350,28450,28450,28450,28450,74
20240614,141100,3570832050,28450,28450,28500,28450,127
20240614,141000,3567216100,28450,28450,28450,28450,51
20240614,140900,3565765150,28450,28450,28450,28450,45
20240614,140800,3564484900,28450,28450,28450,28450,67
20240614,140700,3562578750,28450,28450,28500,28450,70
20240614,140600,3560587200,28450,28450,28500,28450,129
20240614,140500,3556916900,28500,28450,28500,28450,118
20240614,140400,3553557200,28450,28450,28450,28450,44
20240614,140300,3552305400,28450,28500,28500,28450,2554
20240614,140200,3479594800,28550,28500,28550,28500,89
20240614,140100,3477056200,28500,28500,28500,28500,44
20240614,140000,3475802200,28500,28500,28550,28500,148
20240614,135900,3471584150,28500,28500,28550,28500,1046
20240614,135800,3441773050,28500,28500,28550,28500,67
20240614,135700,3439863500,28500,28500,28550,28500,56
20240614,135600,3438267050,28500,28500,28500,28500,44
20240614,135500,3437013050,28500,28500,28550,28500,85
20240614,135400,3434589950,28500,28500,28500,28500,72
20240614,135300,3432537950,28500,28500,28550,28500,125
20240614,135200,3428974900,28500,28500,28550,28500,71
20240614,135100,3426950150,28550,28500,28550,28500,46
20240614,135000,3425639050,28500,28500,28500,28500,243
20240614,134900,3418713550,28500,28500,28500,28500,116
20240614,134800,3415407550,28500,28500,28550,28500,499
20240614,134700,3401164550,28500,28550,28550,28500,157
20240614,134600,3396688050,28550,28500,28550,28500,79
20240614,134500,3394436050,28500,28550,28550,28500,46
20240614,134400,3393124950,28550,28500,28550,28500,538
20240614,134300,3377791600,28500,28500,28500,28500,71
20240614,134200,3375768100,28500,28500,28500,28500,69
20240614,134100,3373801600,28500,28500,28500,28500,44
20240614,134000,3372547600,28500,28500,28550,28500,429
20240614,133900,3360321000,28500,28500,28500,28500,139
20240614,133800,3356359500,28500,28500,28550,28500,50
20240614,133700,3354934400,28500,28500,28550,28500,88
20240614,133600,3352424150,28500,28500,28550,28500,74
20240614,133500,3350314900,28550,28500,28550,28500,63
20240614,133400,3348519300,28500,28550,28550,28500,71
20240614,133300,3346495550,28500,28500,28550,28500,57
20240614,133200,3344870550,28500,28500,28550,28500,390
20240614,133100,3333743850,28500,28500,28550,28500,56
20240614,133000,3332147750,28500,28500,28500,28500,1385
20240614,132900,3292675250,28500,28550,28550,28500,336
20240614,132800,3283084650,28500,28500,28550,28500,356
20240614,132700,3272938200,28500,28500,28550,28500,245
20240614,132600,3265948200,28500,28550,28550,28500,48
20240614,132500,3264580100,28500,28500,28550,28500,150
20240614,132400,3260304600,28500,28550,28550,28500,165
20240614,132300,3255599600,28500,28500,28500,28500,23
20240614,132200,3254944100,28550,28500,28550,28500,149
20240614,132100,3250691150,28500,28500,28550,28500,1138
20240614,132000,3218258050,28450,28450,28450,28450,93
20240614,131900,3215612200,28450,28450,28500,28450,76
20240614,131800,3213449850,28500,28450,28500,28450,49
20240614,131700,3212055550,28450,28450,28450,28450,39
20240614,131600,3210946000,28450,28450,28500,28450,134
20240614,131500,3207133350,28450,28450,28500,28450,54
20240614,131400,3205596550,28500,28500,28500,28450,461
20240614,131300,3192458250,28450,28550,28550,28450,160
20240614,131200,3187890550,28550,28450,28550,28450,3953
20240614,131100,3075162850,28450,28450,28450,28450,28
20240614,131000,3074366250,28450,28500,28500,28450,77
20240614,130900,3072174000,28450,28450,28500,28450,98
20240614,130800,3069385400,28450,28450,28450,28450,95
20240614,130700,3066682650,28450,28450,28500,28450,88
20240614,130600,3064178050,28450,28450,28450,28450,45
20240614,130500,3062897800,28450,28450,28450,28450,29
20240614,130400,3062072750,28450,28450,28450,28450,32
20240614,130300,3061162350,28450,28450,28450,28450,29
20240614,130200,3060337300,28450,28450,28500,28450,45
20240614,130100,3059056300,28500,28450,28500,28450,54
20240614,130000,3057519900,28450,28450,28500,28450,31
20240614,125900,3056637850,28450,28500,28500,28450,28
20240614,125800,3055841150,28500,28500,28500,28450,3
20240614,125700,3055755700,28450,28450,28450,28450,93
20240614,125600,3053109850,28450,28450,28450,28450,1466
20240614,125500,3011402150,28450,28400,28450,28400,1364
20240614,125400,2972600250,28450,28450,28450,28400,220
20240614,125300,2966342500,28450,28400,28450,28400,226
20240614,125200,2959914050,28450,28450,28450,28400,149
20240614,125100,2955676350,28450,28450,28450,28400,56
20240614,125000,2954084450,28450,28400,28450,28400,1041
20240614,124900,2924470500,28450,28450,28450,28450,129
20240614,124800,2920800450,28450,28450,28450,28450,306
20240614,124700,2912094750,28450,28450,28500,28450,1088
20240614,124600,2881141100,28450,28450,28450,28450,181
20240614,124500,2875991650,28450,28450,28450,28450,1011
20240614,124400,2847228700,28450,28450,28450,28450,46
20240614,124300,2845920000,28450,28450,28450,28450,222
20240614,124200,2839604100,28450,28450,28450,28450,2903
20240614,124100,2757013750,28450,28450,28450,28450,43
20240614,124000,2755790400,28450,28450,28500,28450,49
20240614,123900,2754395300,28500,28500,28500,28450,117
20240614,123800,2751064400,28450,28500,28500,28450,28
20240614,123700,2750267650,28450,28450,28450,28450,71
20240614,123600,2748247700,28450,28450,28450,28450,25
20240614,123500,2747536450,28450,28450,28500,28450,716
20240614,123400,2727134100,28450,28450,28450,28450,25
20240614,123300,2726422850,28450,28500,28500,28450,129
20240614,123200,2722750450,28500,28450,28500,28450,128
20240614,123100,2719108300,28500,28450,28500,28450,36
20240614,123000,2718083600,28450,28500,28500,28450,143
20240614,122900,2714010400,28450,28450,28500,28450,44
20240614,122800,2712758550,28450,28450,28450,28450,27
20240614,122700,2711990400,28450,28500,28500,28450,51
20240614,122600,2710539350,28450,28450,28450,28450,50
20240614,122500,2709116850,28450,28450,28500,28450,523
20240614,122400,2694212700,28450,28450,28500,28450,51
20240614,122300,2692761700,28450,28450,28450,28450,26
20240614,122200,2692022000,28500,28450,28500,28450,26
20240614,122100,2691282200,28450,28500,28500,28450,246
20240614,122000,2684272450,28500,28500,28550,28500,2837
20240614,121900,2603417800,28500,28500,28500,28500,26
20240614,121800,2602676800,28500,28500,28500,28500,87
20240614,121700,2600197300,28500,28500,28500,28500,26
20240614,121600,2599456300,28550,28550,28550,28500,84
20240614,121500,2597060350,28500,28500,28500,28500,67
20240614,121400,2595150850,28500,28500,28550,28500,99
20240614,121300,2592328750,28500,28500,28500,28500,34
20240614,121200,2591359750,28500,28550,28550,28500,121
20240614,121100,2587910700,28500,28550,28550,28500,86
20240614,121000,2585456700,28500,28500,28500,28500,217
20240614,120900,2579272200,28500,28500,28550,28500,28
20240614,120800,2578474150,28500,28500,28550,28500,55
20240614,120700,2576906350,28500,28500,28500,28500,25
20240614,120600,2576193850,28500,28550,28550,28500,49
20240614,120500,2574796250,28550,28550,28550,28500,431
20240614,120400,2562492450,28550,28500,28550,28500,329
20240614,120300,2553115800,28500,28550,28550,28500,25
20240614,120200,2552403250,28500,28500,28500,28500,52
20240614,120100,2550921250,28500,28500,28550,28500,37
20240614,120000,2549866700,28550,28500,28550,28500,33
20240614,115900,2548925800,28500,28500,28500,28500,193
20240614,115800,2543425300,28500,28500,28500,28500,235
20240614,115700,2536727800,28500,28450,28500,28450,674
20240614,115600,2517518850,28500,28450,28500,28450,427
20240614,115500,2505350600,28450,28450,28500,28450,33
20240614,115400,2504411500,28500,28450,28500,28450,37
20240614,115300,2503358250,28500,28500,28500,28500,912
20240614,115200,2477366250,28500,28500,28500,28450,682
20240614,115100,2457943550,28500,28550,28550,28500,167
20240614,115000,2453184000,28500,28500,28500,28500,50
20240614,114900,2451759000,28500,28500,28500,28500,2
20240614,114800,2451702000,28500,28500,28500,28500,0
20240614,114700,2451702000,28500,28550,28550,28500,133
20240614,114600,2447906500,28500,28500,28500,28500,884
20240614,114500,2422712500,28500,28500,28500,28450,2190
20240614,114400,2360328350,28450,28450,28500,28450,465
20240614,114300,2347080950,28500,28500,28500,28450,80
20240614,114200,2344802250,28500,28500,28500,28450,133
20240614,114100,2341013000,28450,28500,28500,28450,737
20240614,114000,2320042850,28450,28450,28450,28450,105
20240614,113900,2317055600,28450,28450,28450,28450,51
20240614,113800,2315604650,28450,28450,28450,28450,55
20240614,113700,2314039900,28500,28450,28500,28450,1196
20240614,113600,2280013300,28450,28500,28500,28450,1570
20240614,113500,2235272550,28500,28500,28550,28500,4240
20240614,113400,2114432450,28500,28500,28500,28500,24
20240614,113300,2113748450,28500,28500,28550,28500,56
20240614,113200,2112152200,28500,28500,28550,28500,59
20240614,113100,2110470600,28550,28500,28550,28500,26
20240614,113000,2109729550,28500,28500,28550,28500,194
20240614,112900,2104198050,28550,28550,28550,28500,38
20240614,112800,2103114350,28500,28500,28550,28500,156
20240614,112700,2098668300,28500,28500,28500,28500,96
20240614,112600,2095932300,28500,28500,28500,28500,72
20240614,112500,2093880300,28500,28550,28550,28500,180
20240614,112400,2088745350,28550,28500,28550,28500,86
20240614,112300,2086293850,28500,28550,28550,28500,1297
20240614,112200,2049329200,28500,28550,28550,28500,289
20240614,112100,2041082400,28550,28550,28550,28550,706
20240614,112000,2020926100,28550,28550,28550,28550,540
20240614,111900,2005509100,28550,28550,28550,28550,90
20240614,111800,2002939600,28600,28600,28600,28550,74
20240614,111700,2000825850,28600,28550,28600,28550,33
20240614,111600,1999883350,28550,28600,28600,28550,17
20240614,111500,1999397350,28550,28550,28600,28550,30
20240614,111400,1998540300,28550,28500,28550,28500,1083
20240614,111300,1967621900,28550,28500,28550,28500,28
20240614,111200,1966823750,28500,28550,28550,28500,1478
20240614,111100,1924699900,28500,28550,28550,28500,760
20240614,111000,1903004350,28500,28500,28550,28500,139
20240614,110900,1899042200,28500,28500,28500,28500,351
20240614,110800,1889038700,28550,28550,28550,28500,289
20240614,110700,1880797400,28550,28550,28600,28550,1528
20240614,110600,1837172800,28600,28550,28600,28550,98
20240614,110500,1834374650,28550,28600,28600,28550,30
20240614,110400,1833517900,28550,28550,28550,28550,74
20240614,110300,1831405200,28550,28600,28600,28550,71
20240614,110200,1829376900,28550,28600,28600,28550,4
20240614,110100,1829262600,28600,28550,28600,28550,2
20240614,110000,1829205450,28550,28600,28600,28550,175
20240614,105900,1824203750,28550,28550,28550,28550,2
20240614,105800,1824146650,28600,28600,28600,28550,176
20240614,105700,1819113150,28550,28600,28600,28550,315
20240614,105600,1810104200,28600,28600,28600,28600,8
20240614,105500,1809875400,28600,28600,28600,28550,62
20240614,105400,1808102250,28600,28600,28600,28550,117
20240614,105300,1804758700,28600,28600,28600,28600,7
20240614,105200,1804558500,28550,28600,28600,28550,4
20240614,105100,1804444200,28550,28600,28600,28550,62
20240614,105000,1802671100,28550,28600,28600,28550,37
20240614,104900,1801614700,28550,28600,28600,28550,66
20240614,104800,1799730150,28600,28550,28600,28550,1157
20240614,104700,1766692150,28550,28550,28600,28550,30
20240614,104600,1765834400,28550,28550,28550,28550,210
20240614,104500,1759838900,28550,28550,28550,28550,78
20240614,104400,1757612000,28550,28550,28550,28550,70
20240614,104300,1755613500,28550,28600,28600,28550,355
20240614,104200,1745477750,28550,28550,28550,28550,88
20240614,104100,1742965350,28550,28550,28550,28500,211
20240614,104000,1736943850,28500,28550,28550,28500,121
20240614,103900,1733491250,28500,28550,28550,28500,2
20240614,103800,1733434200,28550,28550,28550,28500,67
20240614,103700,1731521450,28550,28550,28550,28550,204
20240614,103600,1725697250,28600,28600,28600,28600,17
20240614,103500,1725211050,28600,28600,28600,28550,652
20240614,103400,1706563900,28600,28600,28600,28600,10
20240614,103300,1706277900,28550,28550,28550,28550,142
20240614,103200,1702223800,28550,28550,28550,28550,53
20240614,103100,1700710650,28500,28500,28550,28500,178
20240614,103000,1695628900,28500,28550,28550,28500,300
20240614,102900,1687063950,28550,28550,28550,28550,1508
20240614,102800,1644010550,28550,28600,28600,28550,29
20240614,102700,1643182250,28600,28600,28600,28600,110
20240614,102600,1640036250,28600,28600,28600,28600,21
20240614,102500,1639435650,28600,28650,28650,28600,207
20240614,102400,1633515150,28550,28650,28650,28550,6725
20240614,102300,1441126950,28650,28700,28700,28650,7
20240614,102200,1440926100,28700,28700,28700,28700,22
20240614,102100,1440294700,28650,28700,28700,28650,10
20240614,102000,1440008100,28650,28700,28700,28650,2238
20240614,101900,1375824150,28700,28750,28750,28700,62
20240614,101800,1374042800,28750,28700,28750,28700,301
20240614,101700,1365389100,28700,28700,28700,28700,206
20240614,101600,1359476900,28700,28750,28750,28700,113
20240614,101500,1356228700,28750,28700,28750,28700,116
20240614,101400,1352897500,28700,28750,28750,28700,1040
20240614,101300,1322997550,28750,28700,28750,28700,156
20240614,101200,1318512600,28750,28750,28750,28750,24
20240614,101100,1317822600,28700,28700,28750,28700,22
20240614,101000,1317190200,28700,28700,28700,28700,122
20240614,100900,1313688800,28750,28750,28750,28700,55
20240614,100800,1312107600,28750,28750,28750,28750,83
20240614,100700,1309721350,28800,28700,28800,28700,65
20240614,100600,1307851100,28750,28750,28750,28700,165
20240614,100500,1303107950,28750,28800,28800,28750,208
20240614,100400,1297127900,28750,28700,28750,28700,131
20240614,100300,1293362000,28700,28700,28700,28650,48
20240614,100200,1291984450,28700,28650,28700,28650,26
20240614,100100,1291239500,28650,28650,28650,28650,39
20240614,100000,1290122150,28700,28800,28800,28700,591
20240614,095900,1273160350,28700,28700,28750,28700,370
20240614,095800,1262526250,28700,28700,28700,28700,238
20240614,095700,1255695650,28700,28700,28700,28700,2
20240614,095600,1255638250,28700,28700,28700,28700,60
20240614,095500,1253916250,28700,28700,28700,28700,92
20240614,095400,1251275850,28700,28650,28700,28650,451
20240614,095300,1238354650,28650,28700,28700,28650,767
20240614,095200,1216370100,28700,28700,28700,28650,178
20240614,095100,1211261600,28700,28700,28700,28650,228
20240614,095000,1204719800,28650,28700,28700,28650,147
20240614,094900,1200507950,28700,28650,28700,28650,77
20240614,094800,1198298900,28650,28650,28700,28650,32
20240614,094700,1197382050,28650,28700,28700,28650,389
20240614,094600,1186223800,28650,28650,28700,28650,144
20240614,094500,1182097900,28650,28650,28650,28650,31
20240614,094400,1181209750,28650,28650,28650,28650,82
20240614,094300,1178860450,28650,28650,28700,28650,273
20240614,094200,1171028850,28700,28700,28700,28650,114
20240614,094100,1167760600,28650,28650,28700,28650,606
20240614,094000,1150398600,28650,28700,28700,28650,130
20240614,093900,1146669350,28700,28650,28700,28650,81
20240614,093800,1144346700,28650,28700,28700,28650,59
20240614,093700,1142654500,28700,28700,28700,28700,311
20240614,093600,1133728800,28700,28650,28700,28600,421
20240614,093500,1121666900,28600,28650,28650,28600,470
20240614,093400,1108221000,28650,28600,28700,28600,448
20240614,093300,1095392700,28600,28600,28650,28550,466
20240614,093200,1082054700,28600,28550,28650,28550,210
20240614,093100,1076048700,28600,28550,28600,28500,664
20240614,093000,1057111200,28550,28500,28550,28500,578
20240614,092900,1040635950,28500,28600,28600,28400,3150
20240614,092800,950987700,28550,28600,28650,28500,1404
20240614,092700,910896950,28600,28700,28700,28500,11828
20240614,092600,572959100,28750,28700,28750,28700,541
20240614,092500,557416300,28750,28750,28750,28700,514
20240614,092400,542655000,28700,28800,28800,28700,1995
20240614,092300,485274300,28800,28800,28800,28800,55
20240614,092200,483690300,28800,28800,28850,28800,312
20240614,092100,474703300,28800,28800,28850,28800,551
20240614,092000,458827050,28800,28800,28800,28800,761
20240614,091900,436910250,28800,28750,28800,28750,894
20240614,091800,411182000,28750,28850,28850,28750,3650
20240614,091700,306062600,28850,28850,28850,28850,166
20240614,091600,301273500,28850,28900,28900,28800,688
20240614,091500,281425900,28900,28900,28900,28850,151
20240614,091400,277068850,28900,28850,28900,28850,255
20240614,091300,269709000,28850,28900,28900,28850,96
20240614,091200,266936750,28850,28900,28900,28850,141
20240614,091100,262862900,28900,28900,28900,28850,176
20240614,091000,257777000,28950,29000,29000,28850,671
20240614,090900,238363650,29000,29050,29050,29000,382
20240614,090800,227285050,29000,29100,29100,29000,2844
20240614,090700,144637450,29100,29100,29100,29100,379
20240614,090600,133608550,29100,29100,29100,29100,568
20240614,090500,117079750,29100,29150,29150,29100,195
20240614,090400,111404100,29150,29150,29150,29100,125
20240614,090300,107762000,29150,29150,29200,29100,245
20240614,090200,100619300,29150,29100,29200,29100,1269
20240614,090100,63628750,29100,29200,29200,29100,1498
20240614,090000,20025100,29200,29350,29400,29200,636