KissMeData/005180/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,184500,17321147800,90100,90100,90100,90100,3324
20240607,184400,17321147800,90100,90100,90100,90100,0
20240607,184300,17321147800,90100,90100,90100,90100,0
20240607,184200,17321147800,90100,90100,90100,90100,0
20240607,184100,17321147800,90100,90100,90100,90100,0
20240607,184000,17321147800,90100,90100,90100,90100,0
20240607,183900,17321147800,90100,90100,90100,90100,0
20240607,183800,17321147800,90100,90100,90100,90100,0
20240607,183700,17321147800,90100,90100,90100,90100,0
20240607,183600,17321147800,90100,90100,90100,90100,0
20240607,183500,17321147800,90100,90100,90100,90100,0
20240607,183400,17321147800,90100,90100,90100,90100,0
20240607,183300,17321147800,90100,90100,90100,90100,0
20240607,183200,17321147800,90100,90100,90100,90100,0
20240607,183100,17321147800,90100,90100,90100,90100,0
20240607,183000,17321147800,90100,90100,90100,90100,0
20240607,182900,17321147800,90100,90100,90100,90100,0
20240607,182800,17321147800,90100,90100,90100,90100,0
20240607,182700,17321147800,90100,90100,90100,90100,0
20240607,182600,17321147800,90100,90100,90100,90100,0
20240607,182500,17321147800,90100,90100,90100,90100,0
20240607,182400,17321147800,90100,90100,90100,90100,0
20240607,182300,17321147800,90100,90100,90100,90100,0
20240607,182200,17321147800,90100,90100,90100,90100,0
20240607,182100,17321147800,90100,90100,90100,90100,0
20240607,182000,17321147800,90100,90100,90100,90100,0
20240607,181900,17321147800,90100,90100,90100,90100,0
20240607,181800,17321147800,90100,90100,90100,90100,0
20240607,181700,17321147800,90100,90100,90100,90100,0
20240607,181600,17321147800,90100,90100,90100,90100,0
20240607,181500,17321147800,90100,90100,90100,90100,3324
20240607,181400,17321147800,90100,90100,90100,90100,0
20240607,181300,17321147800,90100,90100,90100,90100,0
20240607,181200,17321147800,90100,90100,90100,90100,0
20240607,181100,17321147800,90100,90100,90100,90100,0
20240607,181000,17321147800,90100,90100,90100,90100,0
20240607,180900,17321147800,90100,90100,90100,90100,0
20240607,180800,17321147800,90100,90100,90100,90100,0
20240607,180700,17321147800,90100,90100,90100,90100,0
20240607,180600,17321147800,90100,90100,90100,90100,0
20240607,180500,17321147800,90100,90100,90100,90100,0
20240607,180400,17321147800,90100,90100,90100,90100,0
20240607,180300,17321147800,90100,90100,90100,90100,0
20240607,180200,17321147800,90100,90100,90100,90100,0
20240607,180100,17321147800,90100,90100,90100,90100,0
20240607,180000,17321147800,90100,90100,90100,90100,0
20240607,175900,17321147800,90100,90100,90100,90100,0
20240607,175800,17321147800,90100,90100,90100,90100,0
20240607,175700,17321147800,90100,90100,90100,90100,0
20240607,175600,17321147800,90100,90100,90100,90100,0
20240607,175500,17321147800,90100,90100,90100,90100,0
20240607,175400,17321147800,90100,90100,90100,90100,0
20240607,175300,17321147800,90100,90100,90100,90100,0
20240607,175200,17321147800,90100,90100,90100,90100,0
20240607,175100,17321147800,90100,90100,90100,90100,0
20240607,175000,17321147800,90100,90100,90100,90100,0
20240607,174900,17321147800,90100,90100,90100,90100,0
20240607,174800,17321147800,90100,90100,90100,90100,0
20240607,174700,17321147800,90100,90100,90100,90100,0
20240607,174600,17321147800,90100,90100,90100,90100,0
20240607,174500,17321147800,90100,90100,90100,90100,3324
20240607,174400,17321147800,90100,90100,90100,90100,0
20240607,174300,17321147800,90100,90100,90100,90100,0
20240607,174200,17321147800,90100,90100,90100,90100,0
20240607,174100,17321147800,90100,90100,90100,90100,0
20240607,174000,17321147800,90100,90100,90100,90100,0
20240607,173900,17321147800,90100,90100,90100,90100,0
20240607,173800,17321147800,90100,90100,90100,90100,0
20240607,173700,17321147800,90100,90100,90100,90100,0
20240607,173600,17321147800,90100,90100,90100,90100,0
20240607,173500,17321147800,90100,90100,90100,90100,0
20240607,173400,17321147800,90100,90100,90100,90100,0
20240607,173300,17321147800,90100,90100,90100,90100,0
20240607,173200,17321147800,90100,90100,90100,90100,0
20240607,173100,17321147800,90100,90100,90100,90100,0
20240607,173000,17321147800,90100,90100,90100,90100,0
20240607,172900,17321147800,90100,90100,90100,90100,0
20240607,172800,17321147800,90100,90100,90100,90100,0
20240607,172700,17321147800,90100,90100,90100,90100,0
20240607,172600,17321147800,90100,90100,90100,90100,0
20240607,172500,17321147800,90100,90100,90100,90100,0
20240607,172400,17321147800,90100,90100,90100,90100,0
20240607,172300,17321147800,90100,90100,90100,90100,0
20240607,172200,17321147800,90100,90100,90100,90100,0
20240607,172100,17321147800,90100,90100,90100,90100,0
20240607,172000,17321147800,90100,90100,90100,90100,0
20240607,171900,17321147800,90100,90100,90100,90100,0
20240607,171800,17321147800,90100,90100,90100,90100,0
20240607,171700,17321147800,90100,90100,90100,90100,0
20240607,171600,17321147800,90100,90100,90100,90100,0
20240607,171500,17321147800,90100,90100,90100,90100,3324
20240607,171400,17321147800,90100,90100,90100,90100,0
20240607,171300,17321147800,90100,90100,90100,90100,0
20240607,171200,17321147800,90100,90100,90100,90100,0
20240607,171100,17321147800,90100,90100,90100,90100,0
20240607,171000,17321147800,90100,90100,90100,90100,0
20240607,170900,17321147800,90100,90100,90100,90100,0
20240607,170800,17321147800,90100,90100,90100,90100,0
20240607,170700,17321147800,90100,90100,90100,90100,0
20240607,170600,17321147800,90100,90100,90100,90100,0
20240607,170500,17321147800,90100,90100,90100,90100,0
20240607,170400,17321147800,90100,90100,90100,90100,0
20240607,170300,17321147800,90100,90100,90100,90100,0
20240607,170200,17321147800,90100,90100,90100,90100,0
20240607,170100,17321147800,90100,90100,90100,90100,0
20240607,170000,17321147800,90100,90100,90100,90100,0
20240607,165900,17321147800,90100,90100,90100,90100,0
20240607,165800,17321147800,90100,90100,90100,90100,0
20240607,165700,17321147800,90100,90100,90100,90100,0
20240607,165600,17321147800,90100,90100,90100,90100,0
20240607,165500,17321147800,90100,90100,90100,90100,0
20240607,165400,17321147800,90100,90100,90100,90100,0
20240607,165300,17321147800,90100,90100,90100,90100,0
20240607,165200,17321147800,90100,90100,90100,90100,0
20240607,165100,17321147800,90100,90100,90100,90100,0
20240607,165000,17321147800,90100,90100,90100,90100,0
20240607,164900,17321147800,90100,90100,90100,90100,0
20240607,164800,17321147800,90100,90100,90100,90100,0
20240607,164700,17321147800,90100,90100,90100,90100,0
20240607,164600,17321147800,90100,90100,90100,90100,0
20240607,164500,17321147800,90100,90100,90100,90100,3324
20240607,164400,17321147800,90100,90100,90100,90100,0
20240607,164300,17321147800,90100,90100,90100,90100,0
20240607,164200,17321147800,90100,90100,90100,90100,0
20240607,164100,17321147800,90100,90100,90100,90100,0
20240607,164000,17321147800,90100,90100,90100,90100,0
20240607,163900,17321147800,90100,90100,90100,90100,0
20240607,163800,17321147800,90100,90100,90100,90100,0
20240607,163700,17321147800,90100,90100,90100,90100,0
20240607,163600,17321147800,90100,90100,90100,90100,0
20240607,163500,17321147800,90100,90100,90100,90100,0
20240607,163400,17321147800,90100,90100,90100,90100,0
20240607,163300,17321147800,90100,90100,90100,90100,0
20240607,163200,17321147800,90100,90100,90100,90100,0
20240607,163100,17321147800,90100,90100,90100,90100,0
20240607,163000,17321147800,90100,90100,90100,90100,0
20240607,162900,17321147800,90100,90100,90100,90100,0
20240607,162800,17321147800,90100,90100,90100,90100,0
20240607,162700,17321147800,90100,90100,90100,90100,0
20240607,162600,17321147800,90100,90100,90100,90100,0
20240607,162500,17321147800,90100,90100,90100,90100,0
20240607,162400,17321147800,90100,90100,90100,90100,0
20240607,162300,17321147800,90100,90100,90100,90100,0
20240607,162200,17321147800,90100,90100,90100,90100,0
20240607,162100,17321147800,90100,90100,90100,90100,0
20240607,162000,17321147800,90100,90100,90100,90100,0
20240607,161900,17321147800,90100,90100,90100,90100,0
20240607,161800,17321147800,90100,90100,90100,90100,0
20240607,161700,17321147800,90100,90100,90100,90100,0
20240607,161600,17321147800,90100,90100,90100,90100,0
20240607,161500,17321147800,90100,90100,90100,90100,3324
20240607,161400,17321147800,90100,90100,90100,90100,0
20240607,161300,17321147800,90100,90100,90100,90100,0
20240607,161200,17321147800,90100,90100,90100,90100,0
20240607,161100,17321147800,90100,90100,90100,90100,0
20240607,161000,17321147800,90100,90100,90100,90100,0
20240607,160900,17321147800,90100,90100,90100,90100,0
20240607,160800,17321147800,90100,90100,90100,90100,0
20240607,160700,17321147800,90100,90100,90100,90100,0
20240607,160600,17321147800,90100,90100,90100,90100,0
20240607,160500,17321147800,90100,90100,90100,90100,0
20240607,160400,17321147800,90100,90100,90100,90100,0
20240607,160300,17321147800,90100,90100,90100,90100,0
20240607,160200,17321147800,90100,90100,90100,90100,0
20240607,160100,17321147800,90100,90100,90100,90100,0
20240607,160000,17321147800,90100,90100,90100,90100,0
20240607,155900,17321147800,90100,90100,90100,90100,0
20240607,155800,17321147800,90100,90100,90100,90100,0
20240607,155700,17321147800,90100,90100,90100,90100,0
20240607,155600,17321147800,90100,90100,90100,90100,0
20240607,155500,17321147800,90100,90100,90100,90100,0
20240607,155400,17321147800,90100,90100,90100,90100,0
20240607,155300,17321147800,90100,90100,90100,90100,0
20240607,155200,17321147800,90100,90100,90100,90100,0
20240607,155100,17321147800,90100,90100,90100,90100,0
20240607,155000,17321147800,90100,90100,90100,90100,0
20240607,154900,17321147800,90100,90100,90100,90100,0
20240607,154800,17321147800,90100,90100,90100,90100,0
20240607,154700,17321147800,90100,90100,90100,90100,0
20240607,154600,17321147800,90100,90100,90100,90100,0
20240607,154500,17321147800,90100,90100,90100,90100,3324
20240607,154400,17321147800,90100,90100,90100,90100,0
20240607,154300,17321147800,90100,90100,90100,90100,0
20240607,154200,17321147800,90100,90100,90100,90100,0
20240607,154100,17321147800,90100,90100,90100,90100,0
20240607,154000,17321147800,90100,90100,90100,90100,0
20240607,153900,17321147800,90100,90100,90100,90100,0
20240607,153800,17321147800,90100,90100,90100,90100,0
20240607,153700,17321147800,90100,90100,90100,90100,0
20240607,153600,17321147800,90100,90100,90100,90100,0
20240607,153500,17321147800,90100,90100,90100,90100,0
20240607,153400,17321147800,90100,90100,90100,90100,0
20240607,153300,17321147800,90100,90100,90100,90100,0
20240607,153200,17321147800,90100,90100,90100,90100,0
20240607,153100,17321147800,90100,90100,90100,90100,0
20240607,153000,17321147800,90100,90100,90100,90100,3324
20240607,152900,17021655400,90500,90500,90500,90500,0
20240607,152800,17021655400,90500,90500,90500,90500,0
20240607,152700,17021655400,90500,90500,90500,90500,0
20240607,152600,17021655400,90500,90500,90500,90500,0
20240607,152500,17021655400,90500,90500,90500,90500,0
20240607,152400,17021655400,90500,90500,90500,90500,0
20240607,152300,17021655400,90500,90500,90500,90500,0
20240607,152200,17021655400,90500,90500,90500,90500,0
20240607,152100,17021655400,90500,90500,90500,90500,0
20240607,152000,17021655400,90500,90500,90500,90500,0
20240607,151900,17021655400,90500,90600,90600,90400,358
20240607,151800,16989246400,90500,90600,90600,90500,219
20240607,151700,16969410700,90600,90500,90600,90500,473
20240607,151600,16926601000,90600,90500,90600,90500,154
20240607,151500,16912651300,90500,90600,90600,90500,826
20240607,151400,16837858700,90600,90600,90700,90500,53
20240607,151300,16833057800,90700,90500,90700,90300,1009
20240607,151200,16741684300,90600,90600,90700,90500,425
20240607,151100,16703179900,90600,90400,90600,90400,1697
20240607,151000,16549553400,90400,90400,90500,90300,885
20240607,150900,16469600700,90400,90400,90500,90300,171
20240607,150800,16454147600,90400,90400,90500,90400,526
20240607,150700,16406594800,90500,90400,90500,90400,112
20240607,150600,16396465200,90400,90400,90500,90400,200
20240607,150500,16378381100,90400,90500,90500,90400,124
20240607,150400,16367160200,90400,90500,90500,90400,175
20240607,150300,16351333000,90500,90500,90500,90400,63
20240607,150200,16345632900,90600,90700,90700,90600,344
20240607,150100,16314465300,90700,90600,90700,90500,355
20240607,150000,16282310000,90600,90400,90700,90400,1198
20240607,145900,16173785300,90600,90500,90600,90400,106
20240607,145800,16164191800,90500,90600,90600,90400,30
20240607,145700,16161476600,90600,90400,90600,90300,630
20240607,145600,16104469400,90300,90300,90400,90200,435
20240607,145500,16065188800,90300,90200,90300,90200,21
20240607,145400,16063292600,90200,90200,90300,90200,241
20240607,145300,16041536600,90300,90300,90300,90200,151
20240607,145200,16027902700,90300,90200,90300,90200,215
20240607,145100,16008507500,90200,90200,90200,90000,228
20240607,145000,15987952100,90200,90000,90200,89900,287
20240607,144900,15962090300,89900,90100,90100,89900,76
20240607,144800,15955249600,90100,90000,90100,90000,70
20240607,144700,15948948900,90100,90200,90200,90000,213
20240607,144600,15929759700,90200,90100,90300,90100,335
20240607,144500,15899542600,90100,90000,90200,90000,994
20240607,144400,15810065100,89900,89900,90000,89900,78
20240607,144300,15803051200,89900,89900,90000,89900,37
20240607,144200,15799724700,89900,89900,90000,89900,120
20240607,144100,15788935200,89900,89900,90000,89900,18
20240607,144000,15787316100,90000,90000,90000,89900,179
20240607,143900,15771220100,90000,89900,90000,89900,70
20240607,143800,15764926900,89900,89900,89900,89900,74
20240607,143700,15758274300,89900,90000,90000,89900,97
20240607,143600,15749553200,90000,89800,90000,89800,634
20240607,143500,15692580900,89800,89900,89900,89800,80
20240607,143400,15685394700,89900,89900,89900,89800,168
20240607,143300,15670295900,89900,89900,90000,89900,217
20240607,143200,15650787500,89900,89900,90000,89900,371
20240607,143100,15617432600,90000,90000,90000,89900,168
20240607,143000,15602321600,90000,90000,90000,89900,141
20240607,142900,15589640000,89900,90000,90000,89900,52
20240607,142800,15584962900,90000,89900,90100,89900,613
20240607,142700,15529798300,90000,90000,90000,89900,155
20240607,142600,15515858500,90000,90300,90300,90000,1259
20240607,142500,15402303100,90300,90300,90300,90300,33
20240607,142400,15399323200,90300,90000,90300,90000,1347
20240607,142300,15277873800,90100,90100,90100,90000,514
20240607,142200,15231590900,90000,89900,90000,89900,807
20240607,142100,15158982800,90000,90000,90000,89900,68
20240607,142000,15152865200,90000,89900,90000,89900,437
20240607,141900,15113566800,90000,90000,90000,89900,219
20240607,141800,15093874000,90000,89900,90000,89900,203
20240607,141700,15075605400,89900,89900,89900,89900,127
20240607,141600,15064188100,90000,90000,90100,90000,782
20240607,141500,14993797500,90100,90000,90100,90000,1236
20240607,141400,14882524400,90100,90100,90100,90000,158
20240607,141300,14868290100,90100,90100,90200,90100,148
20240607,141200,14854953900,90100,90200,90200,90100,439
20240607,141100,14815398500,90200,90100,90200,90100,335
20240607,141000,14785202600,90100,90100,90100,90000,628
20240607,140900,14728668900,90100,90300,90300,90100,1739
20240607,140800,14571952900,90300,90100,90300,90100,459
20240607,140700,14530565500,90100,90200,90300,90100,1213
20240607,140600,14421183100,90200,90300,90300,90200,1410
20240607,140500,14293978300,90300,90400,90400,90300,329
20240607,140400,14264268200,90400,90400,90400,90300,2114
20240607,140300,14073203500,90500,90500,90500,90400,144
20240607,140200,14060178500,90400,90400,90500,90400,142
20240607,140100,14047336900,90400,90500,90500,90400,85
20240607,140000,14039648100,90500,90500,90500,90400,167
20240607,135900,14024543300,90500,90400,90500,90400,172
20240607,135800,14008988900,90500,90500,90500,90400,253
20240607,135700,13986109900,90500,90500,90500,90400,145
20240607,135600,13972996600,90500,90400,90500,90400,124
20240607,135500,13961783600,90400,90500,90500,90400,62
20240607,135400,13956175200,90400,90600,90600,90400,809
20240607,135300,13882961700,90600,90600,90700,90500,149
20240607,135200,13869462400,90600,90500,90700,90500,237
20240607,135100,13847992100,90600,90600,90600,90500,135
20240607,135000,13835769800,90600,90500,90600,90500,134
20240607,134900,13823637200,90600,90500,90600,90500,100
20240607,134800,13814583000,90600,90500,90600,90500,226
20240607,134700,13794119800,90600,90700,90700,90500,268
20240607,134600,13769837900,90700,90500,90700,90500,176
20240607,134500,13753887800,90600,90600,90700,90500,168
20240607,134400,13738679000,90700,90600,90700,90600,86
20240607,134300,13730886000,90600,90600,90600,90600,416
20240607,134200,13693196400,90700,90700,90700,90600,190
20240607,134100,13675976700,90600,90600,90700,90600,107
20240607,134000,13666278700,90700,90700,90700,90700,26
20240607,133900,13663920500,90700,90700,90700,90600,101
20240607,133800,13654760300,90700,90600,90700,90600,453
20240607,133700,13613702300,90700,90700,90700,90600,132
20240607,133600,13601740100,90700,90700,90800,90700,112
20240607,133500,13591575900,90700,90700,90700,90700,64
20240607,133400,13585771100,90700,90700,90700,90600,432
20240607,133300,13546612200,90700,90600,90700,90600,99
20240607,133200,13537634800,90600,90600,90600,90500,128
20240607,133100,13526038300,90600,90600,90700,90600,253
20240607,133000,13503116300,90600,90700,90700,90600,168
20240607,132900,13487890800,90900,90900,90900,90800,40
20240607,132800,13484257900,90900,90900,90900,90700,541
20240607,132700,13435145800,90700,90700,90800,90700,384
20240607,132600,13400301300,90700,90900,90900,90700,167
20240607,132500,13385141200,90900,91000,91000,90900,351
20240607,132400,13353212000,91000,91000,91000,91000,104
20240607,132300,13343748000,91000,91000,91100,91000,455
20240607,132200,13302336300,91000,91200,91200,91000,341
20240607,132100,13271272300,91200,91100,91200,91100,67
20240607,132000,13265163600,91100,91200,91200,91100,195
20240607,131900,13247390400,91200,91200,91300,91200,220
20240607,131800,13227321100,91100,91100,91200,91100,165
20240607,131700,13212287000,91100,91200,91300,91100,227
20240607,131600,13191585200,91200,91300,91400,91200,351
20240607,131500,13159559000,91400,91400,91400,91300,222
20240607,131400,13139268300,91400,91200,91400,91200,464
20240607,131300,13096922500,91200,91300,91300,91200,55
20240607,131200,13091901300,91200,91300,91300,91200,396
20240607,131100,13055751500,91300,91100,91300,91100,192
20240607,131000,13038245100,91200,91200,91200,91200,76
20240607,130900,13031313900,91300,91200,91300,91200,189
20240607,130800,13014074900,91200,91300,91300,91200,156
20240607,130700,12999841400,91200,91300,91400,91200,159
20240607,130600,12985327600,91300,91200,91400,91200,217
20240607,130500,12965517700,91200,91300,91400,91200,169
20240607,130400,12950088000,91300,91400,91400,91100,399
20240607,130300,12913687200,91300,91300,91300,91200,130
20240607,130200,12901818400,91300,91400,91400,91300,124
20240607,130100,12890491600,91400,91500,91500,91400,746
20240607,130000,12822305200,91400,91300,91500,91300,1704
20240607,125900,12666473000,91300,91200,91400,91200,1590
20240607,125800,12521227300,91100,91200,91200,91100,419
20240607,125700,12483027200,91200,91100,91300,91000,1763
20240607,125600,12322148700,91100,91100,91200,91100,295
20240607,125500,12295264200,91100,90900,91100,90900,1848
20240607,125400,12127138400,90800,90900,90900,90700,165
20240607,125300,12112157700,90900,90900,90900,90800,558
20240607,125200,12061485700,90900,90700,90900,90600,870
20240607,125100,11982523800,90700,90600,90700,90600,406
20240607,125000,11945736900,90500,90600,90600,90500,165
20240607,124900,11930788700,90600,90600,90600,90500,96
20240607,124800,11922095100,90600,90500,90600,90500,97
20240607,124700,11913313200,90600,90600,90600,90500,114
20240607,124600,11902985200,90500,90600,90600,90500,22
20240607,124500,11900993600,90600,90600,90600,90500,89
20240607,124400,11892931100,90600,90600,90600,90500,49
20240607,124300,11888493700,90600,90600,90600,90600,45
20240607,124200,11884416700,90600,90600,90600,90500,12
20240607,124100,11883329800,90600,90400,90600,90400,533
20240607,124000,11835102500,90500,90500,90500,90400,49
20240607,123900,11830668400,90500,90500,90500,90400,88
20240607,123800,11822707200,90500,90500,90500,90400,319
20240607,123700,11793859900,90500,90500,90500,90400,33
20240607,123600,11790875500,90500,90500,90500,90400,32
20240607,123500,11787979700,90500,90500,90500,90400,69
20240607,123400,11781736000,90500,90400,90500,90400,52
20240607,123300,11777032300,90500,90400,90500,90400,45
20240607,123200,11772961700,90500,90500,90500,90400,92
20240607,123100,11764641500,90400,90500,90500,90400,71
20240607,123000,11758220000,90500,90500,90500,90400,26
20240607,122900,11755867200,90500,90400,90500,90400,99
20240607,122800,11746910800,90500,90500,90500,90400,48
20240607,122700,11742567000,90500,90500,90500,90400,178
20240607,122600,11726468600,90500,90500,90500,90500,64
20240607,122500,11720676600,90400,90500,90500,90400,89
20240607,122400,11712627000,90500,90400,90500,90400,78
20240607,122300,11705569600,90400,90500,90500,90400,435
20240607,122200,11666214700,90500,90500,90600,90500,43
20240607,122100,11662322600,90600,90600,90700,90500,174
20240607,122000,11646558200,90600,90600,90700,90600,122
20240607,121900,11635504400,90600,90600,90600,90600,2
20240607,121800,11635323200,90600,90700,90700,90600,6
20240607,121700,11634779500,90700,90700,90700,90600,238
20240607,121600,11613193300,90700,90700,90700,90700,39
20240607,121500,11609656000,90700,90600,90700,90600,391
20240607,121400,11574220500,90600,90600,90600,90500,390
20240607,121300,11538888400,90500,90500,90500,90500,338
20240607,121200,11508299400,90400,90400,90500,90400,19
20240607,121100,11506580500,90400,90300,90400,90300,369
20240607,121000,11473234300,90300,90300,90300,90300,233
20240607,120900,11452194400,90400,90400,90400,90300,69
20240607,120800,11445961000,90300,90400,90400,90300,64
20240607,120700,11440177900,90400,90300,90400,90300,39
20240607,120600,11436653300,90400,90400,90400,90300,106
20240607,120500,11427075200,90300,90300,90400,90300,44
20240607,120400,11423099700,90400,90400,90400,90300,67
20240607,120300,11417043900,90400,90400,90400,90300,98
20240607,120200,11408191500,90400,90400,90400,90300,91
20240607,120100,11399967600,90400,90400,90400,90300,63
20240607,120000,11394275900,90400,90400,90400,90300,141
20240607,115900,11381539700,90400,90400,90500,90400,315
20240607,115800,11353062600,90400,90400,90400,90300,75
20240607,115700,11346284800,90400,90300,90400,90300,106
20240607,115600,11336703500,90400,90300,90400,90300,113
20240607,115500,11326491500,90400,90400,90400,90300,31
20240607,115400,11323690100,90400,90400,90400,90300,117
20240607,115300,11313115100,90400,90300,90400,90300,161
20240607,115200,11298567600,90300,90300,90400,90300,20
20240607,115100,11296761200,90400,90400,90500,90400,165
20240607,115000,11281840200,90500,90500,90500,90300,175
20240607,114900,11266017900,90300,90400,90400,90300,31
20240607,114800,11263217400,90400,90400,90500,90400,137
20240607,114700,11250823700,90500,90300,90500,90300,295
20240607,114600,11224181000,90500,90500,90500,90300,684
20240607,114500,11162345300,90500,90400,90500,90300,429
20240607,114400,11123563600,90400,90400,90500,90400,88
20240607,114300,11115602500,90400,90500,90500,90400,55
20240607,114200,11110628100,90500,90400,90500,90300,148
20240607,114100,11097243100,90400,90400,90400,90300,422
20240607,114000,11059097400,90400,90500,90500,90400,45
20240607,113900,11055028000,90500,90400,90500,90400,26
20240607,113800,11052675200,90400,90500,90500,90400,21
20240607,113700,11050775800,90500,90600,90600,90500,358
20240607,113600,11018375900,90600,90500,90600,90500,91
20240607,113500,11010135400,90500,90600,90600,90500,208
20240607,113400,10991308200,90600,90600,90700,90600,395
20240607,113300,10955516700,90600,90600,90700,90600,863
20240607,113200,10877325200,90600,90500,90600,90500,40
20240607,113100,10873701400,90600,90600,90600,90500,38
20240607,113000,10870260400,90600,90500,90600,90500,52
20240607,112900,10865549900,90600,90500,90600,90500,19
20240607,112800,10863830000,90400,90500,90600,90400,485
20240607,112700,10819937000,90500,90400,90500,90400,136
20240607,112600,10807629300,90500,90400,90500,90400,181
20240607,112500,10791249100,90600,90500,90600,90500,686
20240607,112400,10729126700,90600,90600,90700,90600,31
20240607,112300,10726318000,90500,90500,90700,90500,264
20240607,112200,10702407200,90500,90600,90600,90500,118
20240607,112100,10691717000,90500,90400,90600,90400,44
20240607,112000,10687734500,90400,90500,90500,90400,9
20240607,111900,10686920300,90500,90600,90600,90300,2686
20240607,111800,10444131300,90600,90600,90700,90600,72
20240607,111700,10437607500,90700,90700,90700,90700,13
20240607,111600,10436428400,90600,90600,90700,90600,132
20240607,111500,10424469000,90600,90600,90600,90500,7
20240607,111400,10423835200,90600,90500,90600,90500,50
20240607,111300,10419310000,90500,90600,90600,90500,33
20240607,111200,10416320700,90500,90500,90500,90500,12
20240607,111100,10415234700,90500,90500,90600,90500,84
20240607,111000,10407630800,90500,90600,90600,90500,561
20240607,110900,10356853100,90700,90700,90700,90700,74
20240607,110800,10350141300,90700,90700,90700,90700,156
20240607,110700,10335992100,90700,90800,90800,90700,23
20240607,110600,10333905200,90700,90700,90800,90700,130
20240607,110500,10322107800,90700,90800,90800,90700,321
20240607,110400,10292985800,90800,90900,90900,90800,40
20240607,110300,10289350800,90800,90700,90900,90600,674
20240607,110200,10228169200,90700,90700,90700,90700,40
20240607,110100,10224541200,90500,90400,90700,90400,689
20240607,110000,10162143300,90400,90700,90700,90400,561
20240607,105900,10111394500,90700,90500,90700,90500,318
20240607,105800,10082595600,90500,90500,90500,90400,20
20240607,105700,10080785900,90500,90500,90500,90500,24
20240607,105600,10078613900,90400,90700,90700,90400,116
20240607,105500,10068110500,90700,90600,90700,90600,44
20240607,105400,10064122300,90700,90500,90700,90300,743
20240607,105300,9996927200,90500,90400,90500,90400,8
20240607,105200,9996203800,90400,90400,90400,90300,188
20240607,105100,9979210300,90400,90600,90600,90400,306
20240607,105000,9951531000,90600,90600,90700,90600,178
20240607,104900,9935403700,90600,90800,90900,90600,316
20240607,104800,9906729200,90800,90500,90800,90500,1182
20240607,104700,9799658400,90500,90400,90500,90400,136
20240607,104600,9787358200,90400,90400,90500,90400,67
20240607,104500,9781301200,90500,90300,90500,90300,224
20240607,104400,9761061300,90300,90400,90400,90300,40
20240607,104300,9757445600,90400,90600,90600,90400,286
20240607,104200,9731566400,90500,90500,90600,90500,211
20240607,104100,9712470000,90500,90600,90700,90500,80
20240607,104000,9705222100,90500,90700,90700,90500,360
20240607,103900,9672584000,90700,90800,90900,90700,84
20240607,103800,9664960200,90800,90800,90900,90800,128
20240607,103700,9653334700,90900,90400,90900,90400,745
20240607,103600,9585792000,90400,90500,90500,90400,230
20240607,103500,9564997500,90500,90600,90600,90500,178
20240607,103400,9548876500,90700,90600,90700,90400,1180
20240607,103300,9442114800,90600,90600,90700,90500,518
20240607,103200,9395186500,90700,90700,90700,90600,147
20240607,103100,9381855900,90700,90800,90800,90700,555
20240607,103000,9331513200,90800,91100,91100,90800,1448
20240607,102900,9199777800,91100,91100,91100,91000,181
20240607,102800,9183302600,91100,91200,91300,91100,4554
20240607,102700,8767969900,91200,91400,91400,91200,564
20240607,102600,8716450000,91400,91400,91500,91400,295
20240607,102500,8689484800,91300,91400,91400,91300,26
20240607,102400,8687109400,91500,91200,91500,91100,1570
20240607,102300,8543985400,91200,91100,91200,91100,134
20240607,102200,8531771500,91200,91200,91200,91200,244
20240607,102100,8509518700,91200,91200,91300,91200,514
20240607,102000,8462614100,91200,91100,91300,91100,400
20240607,101900,8426141700,91100,91200,91300,91100,75
20240607,101800,8419302900,91200,91200,91300,91100,340
20240607,101700,8388296700,91200,91300,91300,91200,476
20240607,101600,8344883700,91300,91500,91500,91200,792
20240607,101500,8272521300,91500,91500,91600,91400,316
20240607,101400,8243609700,91600,91600,91600,91400,235
20240607,101300,8222105600,91600,91400,91600,91400,252
20240607,101200,8199033600,91500,91200,91500,91200,874
20240607,101100,8119176600,91200,91200,91300,91100,562
20240607,101000,8067897200,91200,91500,91500,91200,649
20240607,100900,8008625500,91500,91700,91700,91500,387
20240607,100800,7973175300,91700,91800,91800,91300,602
20240607,100700,7918080600,91800,91800,91900,91700,529
20240607,100600,7869508200,91900,91800,92000,91700,472
20240607,100500,7826163000,91700,92000,92000,91700,2567
20240607,100400,7590124900,92000,91700,92000,91700,2337
20240607,100300,7375357400,91600,91600,91700,91400,840
20240607,100200,7298466500,91600,91900,91900,91600,3777
20240607,100100,6951843900,91800,91800,91900,91700,3464
20240607,100000,6633738100,91700,91700,91800,91600,869
20240607,095900,6553991700,91700,91600,91700,91500,508
20240607,095800,6507443200,91600,91500,91600,91500,258
20240607,095700,6483818500,91600,91400,91600,91400,1199
20240607,095600,6374087600,91500,91400,91500,91300,731
20240607,095500,6307242500,91300,91400,91500,91300,113
20240607,095400,6296915000,91500,91300,91500,91300,862
20240607,095300,6218155700,91200,91200,91400,91200,413
20240607,095200,6180443500,91300,91300,91400,91200,650
20240607,095100,6121099500,91400,91100,91400,91100,839
20240607,095000,6044504600,91200,91200,91200,91100,187
20240607,094900,6027460100,91100,91100,91100,91000,455
20240607,094800,5986022800,91100,91300,91300,91100,205
20240607,094700,5967319000,91300,91500,91600,91300,1075
20240607,094600,5868977500,91500,91300,91500,91200,3714
20240607,094500,5529493500,91300,91300,91300,91100,1960
20240607,094400,5350568400,91300,91200,91400,91200,2505
20240607,094300,5121825100,91200,91000,91300,90900,1711
20240607,094200,4965983200,90900,91000,91000,90800,550
20240607,094100,4915988800,90900,90900,91000,90900,47
20240607,094000,4911715800,91000,91000,91000,90900,238
20240607,093900,4890059100,91000,91000,91100,91000,791
20240607,093800,4818077700,90900,91000,91000,90900,392
20240607,093700,4782415200,91000,91200,91200,90900,412
20240607,093600,4744918200,91200,90500,91300,90500,9421
20240607,093500,3887411200,90400,90200,90400,90200,484
20240607,093400,3843702600,90300,90300,90300,90300,39
20240607,093300,3840180900,90200,90200,90200,90200,252
20240607,093200,3817450500,90200,90200,90200,90200,227
20240607,093100,3796975100,90200,90400,90400,90200,369
20240607,093000,3763682200,90400,90500,90700,90300,4247
20240607,092900,3379046100,90500,90400,90500,90400,184
20240607,092800,3362395600,90500,90200,90500,90100,908
20240607,092700,3280393500,90200,90400,90400,90200,422
20240607,092600,3242272400,90400,90600,90600,90400,767
20240607,092500,3172865900,90600,90700,90700,90600,1383
20240607,092400,3047492200,90600,90400,90700,90400,1938
20240607,092300,2871985800,90500,90300,90500,90300,419
20240607,092200,2834118900,90400,90400,90500,90300,273
20240607,092100,2809441800,90400,90200,90500,90200,1034
20240607,092000,2716017800,90200,90200,90200,90100,57
20240607,091900,2710877900,90200,90200,90200,90100,253
20240607,091800,2688060700,90200,90400,90400,90200,502
20240607,091700,2642730600,90400,90500,90500,90400,167
20240607,091600,2627625700,90500,90200,90700,90200,1260
20240607,091500,2513648700,90300,90200,90300,90200,178
20240607,091400,2497579800,90400,90200,90400,90200,2162
20240607,091300,2302361500,90200,90000,90300,90000,196
20240607,091200,2284705000,90000,90400,90400,90000,871
20240607,091100,2206147500,90400,90200,90800,90200,1681
20240607,091000,2053899100,90200,90100,90500,89900,2120
20240607,090900,1862687900,90100,90400,90400,89900,2035
20240607,090800,1679219000,90400,90100,90700,90000,1564
20240607,090700,1537962000,90000,90400,90400,90000,812
20240607,090600,1464738400,90400,90100,90900,90100,1174
20240607,090500,1358498600,90000,89800,90100,89700,581
20240607,090400,1306216800,89800,90300,90600,89500,1785
20240607,090300,1145248100,90300,90600,91200,90000,5201
20240607,090200,672721100,90400,89600,90500,89500,4419
20240607,090100,274524000,89700,89600,89900,89500,822
20240607,090000,200762700,89500,90000,90300,89500,2232