KissMeData/014680/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,190000,10507846300,187900,187900,187900,187900,764
20240607,185900,10507846300,187900,187900,187900,187900,0
20240607,185800,10507846300,187900,187900,187900,187900,0
20240607,185700,10507846300,187900,187900,187900,187900,0
20240607,185600,10507846300,187900,187900,187900,187900,0
20240607,185500,10507846300,187900,187900,187900,187900,0
20240607,185400,10507846300,187900,187900,187900,187900,0
20240607,185300,10507846300,187900,187900,187900,187900,0
20240607,185200,10507846300,187900,187900,187900,187900,0
20240607,185100,10507846300,187900,187900,187900,187900,0
20240607,185000,10507846300,187900,187900,187900,187900,0
20240607,184900,10507846300,187900,187900,187900,187900,0
20240607,184800,10507846300,187900,187900,187900,187900,0
20240607,184700,10507846300,187900,187900,187900,187900,0
20240607,184600,10507846300,187900,187900,187900,187900,0
20240607,184500,10507846300,187900,187900,187900,187900,0
20240607,184400,10507846300,187900,187900,187900,187900,0
20240607,184300,10507846300,187900,187900,187900,187900,0
20240607,184200,10507846300,187900,187900,187900,187900,0
20240607,184100,10507846300,187900,187900,187900,187900,0
20240607,184000,10507846300,187900,187900,187900,187900,0
20240607,183900,10507846300,187900,187900,187900,187900,0
20240607,183800,10507846300,187900,187900,187900,187900,0
20240607,183700,10507846300,187900,187900,187900,187900,0
20240607,183600,10507846300,187900,187900,187900,187900,0
20240607,183500,10507846300,187900,187900,187900,187900,0
20240607,183400,10507846300,187900,187900,187900,187900,0
20240607,183300,10507846300,187900,187900,187900,187900,0
20240607,183200,10507846300,187900,187900,187900,187900,0
20240607,183100,10507846300,187900,187900,187900,187900,0
20240607,183000,10507846300,187900,187900,187900,187900,764
20240607,182900,10507846300,187900,187900,187900,187900,0
20240607,182800,10507846300,187900,187900,187900,187900,0
20240607,182700,10507846300,187900,187900,187900,187900,0
20240607,182600,10507846300,187900,187900,187900,187900,0
20240607,182500,10507846300,187900,187900,187900,187900,0
20240607,182400,10507846300,187900,187900,187900,187900,0
20240607,182300,10507846300,187900,187900,187900,187900,0
20240607,182200,10507846300,187900,187900,187900,187900,0
20240607,182100,10507846300,187900,187900,187900,187900,0
20240607,182000,10507846300,187900,187900,187900,187900,0
20240607,181900,10507846300,187900,187900,187900,187900,0
20240607,181800,10507846300,187900,187900,187900,187900,0
20240607,181700,10507846300,187900,187900,187900,187900,0
20240607,181600,10507846300,187900,187900,187900,187900,0
20240607,181500,10507846300,187900,187900,187900,187900,0
20240607,181400,10507846300,187900,187900,187900,187900,0
20240607,181300,10507846300,187900,187900,187900,187900,0
20240607,181200,10507846300,187900,187900,187900,187900,0
20240607,181100,10507846300,187900,187900,187900,187900,0
20240607,181000,10507846300,187900,187900,187900,187900,0
20240607,180900,10507846300,187900,187900,187900,187900,0
20240607,180800,10507846300,187900,187900,187900,187900,0
20240607,180700,10507846300,187900,187900,187900,187900,0
20240607,180600,10507846300,187900,187900,187900,187900,0
20240607,180500,10507846300,187900,187900,187900,187900,0
20240607,180400,10507846300,187900,187900,187900,187900,0
20240607,180300,10507846300,187900,187900,187900,187900,0
20240607,180200,10507846300,187900,187900,187900,187900,0
20240607,180100,10507846300,187900,187900,187900,187900,0
20240607,180000,10507846300,187900,187900,187900,187900,764
20240607,175900,10507846300,187900,187900,187900,187900,0
20240607,175800,10507846300,187900,187900,187900,187900,0
20240607,175700,10507846300,187900,187900,187900,187900,0
20240607,175600,10507846300,187900,187900,187900,187900,0
20240607,175500,10507846300,187900,187900,187900,187900,0
20240607,175400,10507846300,187900,187900,187900,187900,0
20240607,175300,10507846300,187900,187900,187900,187900,0
20240607,175200,10507846300,187900,187900,187900,187900,0
20240607,175100,10507846300,187900,187900,187900,187900,0
20240607,175000,10507846300,187900,187900,187900,187900,0
20240607,174900,10507846300,187900,187900,187900,187900,0
20240607,174800,10507846300,187900,187900,187900,187900,0
20240607,174700,10507846300,187900,187900,187900,187900,0
20240607,174600,10507846300,187900,187900,187900,187900,0
20240607,174500,10507846300,187900,187900,187900,187900,0
20240607,174400,10507846300,187900,187900,187900,187900,0
20240607,174300,10507846300,187900,187900,187900,187900,0
20240607,174200,10507846300,187900,187900,187900,187900,0
20240607,174100,10507846300,187900,187900,187900,187900,0
20240607,174000,10507846300,187900,187900,187900,187900,0
20240607,173900,10507846300,187900,187900,187900,187900,0
20240607,173800,10507846300,187900,187900,187900,187900,0
20240607,173700,10507846300,187900,187900,187900,187900,0
20240607,173600,10507846300,187900,187900,187900,187900,0
20240607,173500,10507846300,187900,187900,187900,187900,0
20240607,173400,10507846300,187900,187900,187900,187900,0
20240607,173300,10507846300,187900,187900,187900,187900,0
20240607,173200,10507846300,187900,187900,187900,187900,0
20240607,173100,10507846300,187900,187900,187900,187900,0
20240607,173000,10507846300,187900,187900,187900,187900,764
20240607,172900,10507846300,187900,187900,187900,187900,0
20240607,172800,10507846300,187900,187900,187900,187900,0
20240607,172700,10507846300,187900,187900,187900,187900,0
20240607,172600,10507846300,187900,187900,187900,187900,0
20240607,172500,10507846300,187900,187900,187900,187900,0
20240607,172400,10507846300,187900,187900,187900,187900,0
20240607,172300,10507846300,187900,187900,187900,187900,0
20240607,172200,10507846300,187900,187900,187900,187900,0
20240607,172100,10507846300,187900,187900,187900,187900,0
20240607,172000,10507846300,187900,187900,187900,187900,0
20240607,171900,10507846300,187900,187900,187900,187900,0
20240607,171800,10507846300,187900,187900,187900,187900,0
20240607,171700,10507846300,187900,187900,187900,187900,0
20240607,171600,10507846300,187900,187900,187900,187900,0
20240607,171500,10507846300,187900,187900,187900,187900,0
20240607,171400,10507846300,187900,187900,187900,187900,0
20240607,171300,10507846300,187900,187900,187900,187900,0
20240607,171200,10507846300,187900,187900,187900,187900,0
20240607,171100,10507846300,187900,187900,187900,187900,0
20240607,171000,10507846300,187900,187900,187900,187900,0
20240607,170900,10507846300,187900,187900,187900,187900,0
20240607,170800,10507846300,187900,187900,187900,187900,0
20240607,170700,10507846300,187900,187900,187900,187900,0
20240607,170600,10507846300,187900,187900,187900,187900,0
20240607,170500,10507846300,187900,187900,187900,187900,0
20240607,170400,10507846300,187900,187900,187900,187900,0
20240607,170300,10507846300,187900,187900,187900,187900,0
20240607,170200,10507846300,187900,187900,187900,187900,0
20240607,170100,10507846300,187900,187900,187900,187900,0
20240607,170000,10507846300,187900,187900,187900,187900,764
20240607,165900,10507846300,187900,187900,187900,187900,0
20240607,165800,10507846300,187900,187900,187900,187900,0
20240607,165700,10507846300,187900,187900,187900,187900,0
20240607,165600,10507846300,187900,187900,187900,187900,0
20240607,165500,10507846300,187900,187900,187900,187900,0
20240607,165400,10507846300,187900,187900,187900,187900,0
20240607,165300,10507846300,187900,187900,187900,187900,0
20240607,165200,10507846300,187900,187900,187900,187900,0
20240607,165100,10507846300,187900,187900,187900,187900,0
20240607,165000,10507846300,187900,187900,187900,187900,0
20240607,164900,10507846300,187900,187900,187900,187900,0
20240607,164800,10507846300,187900,187900,187900,187900,0
20240607,164700,10507846300,187900,187900,187900,187900,0
20240607,164600,10507846300,187900,187900,187900,187900,0
20240607,164500,10507846300,187900,187900,187900,187900,0
20240607,164400,10507846300,187900,187900,187900,187900,0
20240607,164300,10507846300,187900,187900,187900,187900,0
20240607,164200,10507846300,187900,187900,187900,187900,0
20240607,164100,10507846300,187900,187900,187900,187900,0
20240607,164000,10507846300,187900,187900,187900,187900,0
20240607,163900,10507846300,187900,187900,187900,187900,0
20240607,163800,10507846300,187900,187900,187900,187900,0
20240607,163700,10507846300,187900,187900,187900,187900,0
20240607,163600,10507846300,187900,187900,187900,187900,0
20240607,163500,10507846300,187900,187900,187900,187900,0
20240607,163400,10507846300,187900,187900,187900,187900,0
20240607,163300,10507846300,187900,187900,187900,187900,0
20240607,163200,10507846300,187900,187900,187900,187900,0
20240607,163100,10507846300,187900,187900,187900,187900,0
20240607,163000,10507846300,187900,187900,187900,187900,764
20240607,162900,10507846300,187900,187900,187900,187900,0
20240607,162800,10507846300,187900,187900,187900,187900,0
20240607,162700,10507846300,187900,187900,187900,187900,0
20240607,162600,10507846300,187900,187900,187900,187900,0
20240607,162500,10507846300,187900,187900,187900,187900,0
20240607,162400,10507846300,187900,187900,187900,187900,0
20240607,162300,10507846300,187900,187900,187900,187900,0
20240607,162200,10507846300,187900,187900,187900,187900,0
20240607,162100,10507846300,187900,187900,187900,187900,0
20240607,162000,10507846300,187900,187900,187900,187900,0
20240607,161900,10507846300,187900,187900,187900,187900,0
20240607,161800,10507846300,187900,187900,187900,187900,0
20240607,161700,10507846300,187900,187900,187900,187900,0
20240607,161600,10507846300,187900,187900,187900,187900,0
20240607,161500,10507846300,187900,187900,187900,187900,0
20240607,161400,10507846300,187900,187900,187900,187900,0
20240607,161300,10507846300,187900,187900,187900,187900,0
20240607,161200,10507846300,187900,187900,187900,187900,0
20240607,161100,10507846300,187900,187900,187900,187900,0
20240607,161000,10507846300,187900,187900,187900,187900,0
20240607,160900,10507846300,187900,187900,187900,187900,0
20240607,160800,10507846300,187900,187900,187900,187900,0
20240607,160700,10507846300,187900,187900,187900,187900,0
20240607,160600,10507846300,187900,187900,187900,187900,0
20240607,160500,10507846300,187900,187900,187900,187900,0
20240607,160400,10507846300,187900,187900,187900,187900,0
20240607,160300,10507846300,187900,187900,187900,187900,0
20240607,160200,10507846300,187900,187900,187900,187900,0
20240607,160100,10507846300,187900,187900,187900,187900,0
20240607,160000,10507846300,187900,187900,187900,187900,764
20240607,155900,10507846300,187900,187900,187900,187900,0
20240607,155800,10507846300,187900,187900,187900,187900,0
20240607,155700,10507846300,187900,187900,187900,187900,0
20240607,155600,10507846300,187900,187900,187900,187900,0
20240607,155500,10507846300,187900,187900,187900,187900,0
20240607,155400,10507846300,187900,187900,187900,187900,0
20240607,155300,10507846300,187900,187900,187900,187900,0
20240607,155200,10507846300,187900,187900,187900,187900,0
20240607,155100,10507846300,187900,187900,187900,187900,0
20240607,155000,10507846300,187900,187900,187900,187900,0
20240607,154900,10507846300,187900,187900,187900,187900,0
20240607,154800,10507846300,187900,187900,187900,187900,0
20240607,154700,10507846300,187900,187900,187900,187900,0
20240607,154600,10507846300,187900,187900,187900,187900,0
20240607,154500,10507846300,187900,187900,187900,187900,0
20240607,154400,10507846300,187900,187900,187900,187900,0
20240607,154300,10507846300,187900,187900,187900,187900,0
20240607,154200,10507846300,187900,187900,187900,187900,0
20240607,154100,10507846300,187900,187900,187900,187900,0
20240607,154000,10507846300,187900,187900,187900,187900,0
20240607,153900,10507846300,187900,187900,187900,187900,0
20240607,153800,10507846300,187900,187900,187900,187900,0
20240607,153700,10507846300,187900,187900,187900,187900,0
20240607,153600,10507846300,187900,187900,187900,187900,0
20240607,153500,10507846300,187900,187900,187900,187900,0
20240607,153400,10507846300,187900,187900,187900,187900,0
20240607,153300,10507846300,187900,187900,187900,187900,0
20240607,153200,10507846300,187900,187900,187900,187900,0
20240607,153100,10507846300,187900,187900,187900,187900,0
20240607,153000,10507846300,187900,187900,187900,187900,1528
20240607,152900,10364290700,188100,188100,188100,188100,0
20240607,152800,10364290700,188100,188100,188100,188100,0
20240607,152700,10364290700,188100,188100,188100,188100,0
20240607,152600,10364290700,188100,188100,188100,188100,0
20240607,152500,10364290700,188100,188100,188100,188100,0
20240607,152400,10364290700,188100,188100,188100,188100,0
20240607,152300,10364290700,188100,188100,188100,188100,0
20240607,152200,10364290700,188100,188100,188100,188100,0
20240607,152100,10364290700,188100,188100,188100,188100,0
20240607,152000,10364290700,188100,188100,188100,188100,0
20240607,151900,10364290700,188100,187700,188100,187600,361
20240607,151800,10296525900,187700,187900,187900,187700,78
20240607,151700,10281876100,187900,187900,187900,187800,66
20240607,151600,10269475100,187900,187900,187900,187800,42
20240607,151500,10261584000,187900,188000,188000,187800,332
20240607,151400,10199176000,188100,188100,188100,188000,47
20240607,151300,10190336100,188100,188000,188100,187900,317
20240607,151200,10130736300,188000,187900,188000,187900,37
20240607,151100,10123781000,187900,187900,188000,187800,85
20240607,151000,10107809600,187900,188000,188000,187900,137
20240607,150900,10082062900,187900,188000,188100,187900,177
20240607,150800,10048784100,188100,188200,188200,188000,94
20240607,150700,10031100700,188200,188000,188200,188000,100
20240607,150600,10012290000,188100,188000,188100,188000,235
20240607,150500,9968102800,188000,188000,188000,187900,50
20240607,150400,9958703100,187900,187900,188000,187900,51
20240607,150300,9949116300,188000,187900,188000,187900,156
20240607,150200,9919800500,187900,188100,188100,187900,135
20240607,150100,9894426700,188000,187900,188000,187900,122
20240607,150000,9871498400,187900,188000,188000,187800,122
20240607,145900,9848579500,187900,187800,188000,187800,163
20240607,145800,9817945800,187900,188000,188100,187800,192
20240607,145700,9781863900,188100,188000,188100,188000,76
20240607,145600,9767570800,187900,188100,188100,187900,193
20240607,145500,9731283600,187900,188100,188200,187900,138
20240607,145400,9705338000,188000,188000,188200,188000,184
20240607,145300,9670736800,188100,188000,188200,188000,139
20240607,145200,9644592300,188100,188000,188100,187900,112
20240607,145100,9623529900,188000,188000,188100,187900,93
20240607,145000,9606045500,188000,188100,188100,187800,118
20240607,144900,9583862300,187800,187600,188100,187500,139
20240607,144800,9557743800,187600,187500,187600,187400,72
20240607,144700,9544241500,187500,187900,188000,187400,227
20240607,144600,9501624100,188000,187800,188100,187800,109
20240607,144500,9481135400,187900,188000,188100,187900,141
20240607,144400,9454633300,188000,188100,188200,188000,181
20240607,144300,9420590200,188100,188200,188200,188000,76
20240607,144200,9406288600,188100,188200,188200,188000,161
20240607,144100,9376008600,188200,188200,188200,188000,128
20240607,144000,9351926400,188200,188200,188200,187900,89
20240607,143900,9335184200,188100,188200,188300,188000,201
20240607,143800,9297376300,188100,188000,188200,187900,108
20240607,143700,9277058000,188200,188100,188200,188000,168
20240607,143600,9245456100,188100,188100,188200,187900,137
20240607,143500,9219689500,188000,188000,188100,187900,414
20240607,143400,9141850500,188100,188300,188300,188100,126
20240607,143300,9118128500,188300,188300,188300,188100,114
20240607,143200,9096664800,188200,188200,188300,188000,186
20240607,143100,9061658100,188100,188200,188200,188100,65
20240607,143000,9049426300,188200,188000,188200,188000,93
20240607,142900,9031930400,188100,188100,188200,188100,169
20240607,142800,9000131600,188200,188100,188200,188100,126
20240607,142700,8976419600,188100,188100,188200,188100,119
20240607,142600,8954028000,188100,188000,188100,187900,134
20240607,142500,8928832400,188100,188100,188100,188000,133
20240607,142400,8903815600,188000,188000,188000,187900,123
20240607,142300,8880692600,188000,188000,188100,187900,192
20240607,142200,8844594500,188100,188000,188100,187900,145
20240607,142100,8817334300,188000,187900,188000,187900,144
20240607,142000,8790263200,188000,187900,188000,187900,51
20240607,141900,8780675900,187900,187900,188000,187800,45
20240607,141800,8772220400,187900,187700,187900,187700,123
20240607,141700,8749117000,187700,187900,187900,187700,89
20240607,141600,8732399600,187900,187900,188000,187700,103
20240607,141500,8713043500,187900,187900,187900,187800,110
20240607,141400,8692376800,187600,187800,187900,187600,74
20240607,141300,8678482000,187800,188000,188000,187700,122
20240607,141200,8655563400,188000,188000,188000,187600,60
20240607,141100,8644290300,187900,187600,187900,187500,125
20240607,141000,8620839000,187500,187400,187600,187300,151
20240607,140900,8592532000,187500,187500,187500,187400,55
20240607,140800,8582221000,187500,187900,187900,187500,223
20240607,140700,8540377500,187900,187500,187900,187500,108
20240607,140600,8520102600,187500,187600,187600,187500,47
20240607,140500,8511286400,187500,187600,187600,187400,107
20240607,140400,8491224100,187600,187600,187700,187500,115
20240607,140300,8469648500,187800,187600,187900,187500,167
20240607,140200,8438314300,187500,187800,188100,187500,176
20240607,140100,8405271200,187800,187700,187800,187700,77
20240607,140000,8390812800,187700,187700,187800,187600,64
20240607,135900,8378797000,187700,187700,187800,187700,50
20240607,135800,8369409400,187800,187700,187800,187500,91
20240607,135700,8352326400,187800,187600,187800,187500,49
20240607,135600,8343131800,187500,187700,187800,187500,103
20240607,135500,8323797400,187800,188000,188100,187800,209
20240607,135400,8284516500,188100,188100,188200,188000,270
20240607,135300,8233745100,188100,188100,188200,188000,287
20240607,135200,8179772000,188200,187900,188200,187900,858
20240607,135100,8018446200,187900,188000,188000,187900,136
20240607,135000,7992881400,188000,187900,188000,187900,106
20240607,134900,7972959600,187800,187900,187900,187800,56
20240607,134800,7962438000,187800,187900,187900,187800,53
20240607,134700,7952480400,187900,187900,187900,187800,115
20240607,134600,7930872100,187900,187900,187900,187800,53
20240607,134500,7920914200,187900,187900,187900,187800,252
20240607,134400,7873565700,187900,187700,187900,187600,1108
20240607,134300,7665529100,187700,187600,187700,187600,53
20240607,134200,7655582700,187700,187700,187700,187600,62
20240607,134100,7643946600,187600,187500,187600,187500,113
20240607,134000,7622748300,187500,187600,187600,187500,93
20240607,133900,7605302400,187600,187600,187600,187500,62
20240607,133800,7593671800,187600,187500,187600,187400,100
20240607,133700,7574917200,187500,187400,187500,187400,115
20240607,133600,7553355200,187500,187500,187500,187400,86
20240607,133500,7537231600,187500,187500,187500,187400,47
20240607,133400,7528421700,187400,187400,187400,187300,71
20240607,133300,7515116900,187400,187400,187400,187300,75
20240607,133200,7501062400,187300,187400,187500,187300,80
20240607,133100,7486072100,187500,187400,187500,187400,74
20240607,133000,7472200800,187400,187500,187500,187400,139
20240607,132900,7446148300,187500,187500,187500,187400,53
20240607,132800,7436212800,187500,187500,187500,187400,42
20240607,132700,7428338700,187500,187400,187600,187400,112
20240607,132600,7407336900,187500,187500,187500,187400,59
20240607,132500,7396277500,187300,187500,187600,187300,53
20240607,132400,7386337700,187500,187300,187500,187300,488
20240607,132300,7294877600,187300,187300,187400,187300,140
20240607,132200,7268654300,187300,187300,187300,187200,28
20240607,132100,7263410300,187200,187000,187300,187000,58
20240607,132000,7252552100,187100,187100,187100,187000,279
20240607,131900,7200352200,187100,187000,187100,187000,65
20240607,131800,7188193100,187000,186800,187000,186800,85
20240607,131700,7172307200,186800,187000,187100,186800,151
20240607,131600,7144080700,187000,186900,187100,186900,61
20240607,131500,7132672100,186900,186900,186900,186800,15
20240607,131400,7129869200,186800,186900,186900,186800,13
20240607,131300,7127440700,186800,186700,186800,186700,49
20240607,131200,7118290500,186700,186800,186800,186600,151
20240607,131100,7090101200,186900,186800,186900,186800,52
20240607,131000,7080386100,186900,186800,186900,186800,131
20240607,130900,7055911300,186900,187100,187200,186900,138
20240607,130800,7030098300,187200,187200,187200,187100,26
20240607,130700,7025232300,187200,187100,187200,187000,17
20240607,130600,7022051600,187100,187000,187100,187000,33
20240607,130500,7015878100,186900,186800,186900,186800,77
20240607,130400,7001486900,186900,187100,187300,186900,166
20240607,130300,6970432200,187200,187100,187200,187100,29
20240607,130200,6965003700,187100,187000,187100,187000,48
20240607,130100,6956023600,187100,187100,187100,187000,57
20240607,130000,6945360500,187000,187100,187100,186900,32
20240607,125900,6939375000,187000,187000,187100,187000,41
20240607,125800,6931705100,187000,187000,187100,186900,34
20240607,125700,6925345500,187100,187100,187100,187000,11
20240607,125600,6923288000,187000,187300,187300,186900,103
20240607,125500,6904004800,187300,187200,187300,187200,34
20240607,125400,6897637300,187300,187200,187300,187200,26
20240607,125300,6892768600,187200,187300,187400,187200,104
20240607,125200,6873285200,187400,187000,187400,186900,215
20240607,125100,6833040300,187000,187000,187000,186900,12
20240607,125000,6830797200,186900,186900,187000,186800,48
20240607,124900,6821824500,187100,187200,187200,186500,106
20240607,124800,6802008900,187100,187200,187200,187100,76
20240607,124700,6787785300,187200,187100,187200,187100,47
20240607,124600,6778987700,187100,187200,187400,187100,39
20240607,124500,6771685000,187100,187100,187100,187000,37
20240607,124400,6764762900,187100,187200,187400,187100,125
20240607,124300,6741363200,187300,187300,187300,187300,16
20240607,124200,6738366400,187300,187200,187300,187200,24
20240607,124100,6733871400,187200,187200,187400,187200,69
20240607,124000,6720952700,187400,187500,187500,187300,93
20240607,123900,6703525800,187400,187400,187500,187400,60
20240607,123800,6692276500,187400,187400,187500,187300,44
20240607,123700,6684030700,187400,187400,187500,187400,40
20240607,123600,6676533600,187400,187500,187500,187400,62
20240607,123500,6664909900,187400,187500,187500,187400,39
20240607,123400,6657597800,187400,187400,187500,187400,38
20240607,123300,6650475200,187400,187400,187500,187400,69
20240607,123200,6637539600,187400,187500,187500,187400,57
20240607,123100,6626853200,187500,187400,187500,187400,24
20240607,123000,6622354100,187500,187400,187500,187400,65
20240607,122900,6610170200,187400,187300,187400,187300,22
20240607,122800,6606047800,187300,187400,187500,187300,34
20240607,122700,6599677700,187500,187400,187500,187300,132
20240607,122600,6574939600,187500,187400,187500,187400,34
20240607,122500,6568567000,187500,187400,187500,187400,83
20240607,122400,6553005600,187400,187500,187500,187400,146
20240607,122300,6525641000,187500,187500,187500,187400,4
20240607,122200,6524891100,187400,187500,187500,187400,99
20240607,122100,6506333600,187400,187400,187400,187300,43
20240607,122000,6498275900,187400,187300,187400,187300,403
20240607,121900,6422762500,187300,187300,187300,187200,76
20240607,121800,6408528300,187300,187200,187300,187200,48
20240607,121700,6399539300,187300,187200,187300,187200,38
20240607,121600,6392422700,187200,187200,187300,187200,41
20240607,121500,6384745400,187200,187300,187300,187200,51
20240607,121400,6375194200,187300,187200,187300,187200,29
20240607,121300,6369763500,187200,187300,187300,187200,41
20240607,121200,6362084900,187200,187200,187200,187200,30
20240607,121100,6356468900,187200,187200,187300,187200,17
20240607,121000,6353286400,187300,187200,187300,187100,72
20240607,120900,6339808300,187200,187200,187300,187100,49
20240607,120800,6330634700,187200,187300,187400,187200,118
20240607,120700,6308530600,187300,187200,187400,187200,171
20240607,120600,6276496700,187200,187200,187300,187200,52
20240607,120500,6266758400,187200,187200,187300,187200,154
20240607,120400,6237916200,187200,187100,187200,187100,59
20240607,120300,6226873200,187100,187100,187200,187100,14
20240607,120200,6224253100,187100,187200,187200,187100,41
20240607,120100,6216578500,187100,187100,187200,187100,54
20240607,120000,6206471100,187000,187000,187100,187000,25
20240607,115900,6201794600,187100,187200,187200,187000,64
20240607,115800,6189818100,187100,187000,187200,187000,43
20240607,115700,6181773100,187100,187100,187200,187100,39
20240607,115600,6174474700,187200,187200,187200,187100,81
20240607,115500,6159315000,187100,187100,187300,187100,29
20240607,115400,6153885100,187200,187100,187300,187100,112
20240607,115300,6132921300,187100,187200,187200,187100,39
20240607,115200,6125620700,187200,187200,187200,187100,39
20240607,115100,6118320700,187200,187200,187200,187100,43
20240607,115000,6110271900,187200,187100,187200,187000,46
20240607,114900,6101665500,187200,187100,187200,187100,40
20240607,114800,6094177800,187100,186900,187200,186900,72
20240607,114700,6080712100,187000,186900,187000,186900,25
20240607,114600,6076037500,187000,187000,187000,186900,55
20240607,114500,6065753700,186900,186900,187000,186900,21
20240607,114400,6061827700,186900,186500,186900,186500,161
20240607,114300,6031759000,186500,186500,186600,186500,24
20240607,114200,6027282800,186600,186600,186600,186500,46
20240607,114100,6018700200,186600,186400,186600,186300,50
20240607,114000,6009380100,186400,186400,186500,186400,15
20240607,113900,6006583800,186500,186800,186800,186500,77
20240607,113800,5992213000,186800,186800,186900,186600,30
20240607,113700,5986608700,186900,187000,187200,186900,202
20240607,113600,5948849400,187000,187100,187200,187000,69
20240607,113500,5935936700,187200,187100,187200,187000,27
20240607,113400,5930884200,187100,187100,187100,187000,58
20240607,113300,5920034400,187100,187100,187100,187000,47
20240607,113200,5911241000,187100,187300,187300,187000,59
20240607,113100,5900197500,187400,187400,187400,187300,50
20240607,113000,5890828800,187300,187400,187400,187300,42
20240607,112900,5882959100,187300,187300,187400,187300,24
20240607,112800,5878463200,187300,187200,187400,187200,29
20240607,112700,5873031000,187200,187300,187300,187000,40
20240607,112600,5865542300,187300,187200,187400,187200,34
20240607,112500,5859174100,187200,187400,187400,187200,70
20240607,112400,5846061200,187300,187200,187300,187100,51
20240607,112300,5836511700,187100,187100,187200,187100,30
20240607,112200,5830897100,187100,187200,187400,187100,111
20240607,112100,5810109900,187200,187200,187300,187200,39
20240607,112000,5802807600,187100,186900,187300,186900,129
20240607,111900,5778665400,187000,187000,187000,186900,23
20240607,111800,5774364500,187000,187000,187000,186900,70
20240607,111700,5761277500,187000,187300,187300,187000,333
20240607,111600,5698946200,187300,187300,187300,187200,58
20240607,111500,5688083500,187300,187200,187300,187200,31
20240607,111400,5682278500,187200,187300,187300,187200,16
20240607,111300,5679283100,187400,187300,187400,187200,78
20240607,111200,5664670400,187300,187200,187300,187200,13
20240607,111100,5662235700,187200,187400,187400,187100,27
20240607,111000,5657179200,187400,187400,187500,187300,79
20240607,110900,5642372300,187500,187400,187500,187400,24
20240607,110800,5637872600,187400,187500,187600,187400,45
20240607,110700,5629433200,187600,187500,187600,187500,59
20240607,110600,5618368500,187500,187400,187500,187400,49
20240607,110500,5609183800,187600,187400,187600,187400,22
20240607,110400,5605057000,187500,187500,187600,187100,99
20240607,110300,5586518000,187600,187400,187600,187300,53
20240607,110200,5576585300,187400,187400,187500,187300,36
20240607,110100,5569837200,187100,187600,187600,187100,154
20240607,110000,5540972400,187600,187600,187600,187500,143
20240607,105900,5514146900,187600,187500,187600,187500,79
20240607,105800,5499329700,187600,187500,187600,187400,53
20240607,105700,5489392100,187500,187500,187500,187400,225
20240607,105600,5447225100,187500,187400,187500,187400,55
20240607,105500,5436913600,187500,187400,187500,187400,70
20240607,105400,5423791800,187500,187500,187500,187400,80
20240607,105300,5408794300,187400,187200,187500,187200,50
20240607,105200,5399422300,187200,187300,187500,187200,63
20240607,105100,5387619200,187000,187100,187500,187000,121
20240607,105000,5364948700,187100,187100,187200,186800,134
20240607,104900,5339886900,186800,187400,187400,186800,153
20240607,104800,5311226700,187400,187600,187700,187300,291
20240607,104700,5256650400,187700,187700,187700,187600,126
20240607,104600,5233003500,187700,187600,187700,187500,56
20240607,104500,5222496800,187600,187600,187600,187500,134
20240607,104400,5197360900,187600,187500,187600,187500,75
20240607,104300,5183292500,187600,187600,187600,187500,113
20240607,104200,5162101100,187500,187500,187600,187400,54
20240607,104100,5151974400,187600,187700,187800,187500,497
20240607,104000,5058700900,187800,187800,187800,187700,84
20240607,103900,5042928700,187800,187700,187800,187700,216
20240607,103800,5002374900,187600,187700,187700,187600,92
20240607,103700,4985110300,187600,187700,187700,187600,89
20240607,103600,4968409000,187700,187600,187700,187500,51
20240607,103500,4958837400,187600,187600,187600,187500,98
20240607,103400,4940453700,187600,187600,187600,187500,52
20240607,103300,4930699500,187600,187600,187600,187500,69
20240607,103200,4917755700,187600,187300,187600,187300,388
20240607,103100,4845031700,187400,187300,187400,187200,280
20240607,103000,4792585600,187300,187200,187300,187200,39
20240607,102900,4785281500,187100,186900,187100,186900,327
20240607,102800,4724121500,187000,186800,187000,186700,258
20240607,102700,4675907000,186800,186800,186800,186700,99
20240607,102600,4657419600,186700,186800,186800,186700,111
20240607,102500,4636689100,186800,186800,186800,186600,58
20240607,102400,4625858100,186800,186700,186800,186500,58
20240607,102300,4615030300,186800,186700,186800,186700,129
20240607,102200,4590937500,186800,186400,186900,186300,447
20240607,102100,4507608500,186400,186500,186600,186400,131
20240607,102000,4483179100,186600,186600,186600,186500,73
20240607,101900,4469561500,186600,186900,186900,186500,181
20240607,101800,4435753900,186900,186800,186900,186800,48
20240607,101700,4426785800,186800,186700,187000,186700,58
20240607,101600,4415953700,186700,187300,187300,186700,168
20240607,101500,4384530700,187200,187000,187200,187000,45
20240607,101400,4376110000,187000,186900,187000,186900,83
20240607,101300,4360594400,187000,186600,187000,186500,316
20240607,101200,4301582100,186500,186700,186800,186500,257
20240607,101100,4253632300,186800,186800,186900,186800,125
20240607,101000,4230280900,186800,186500,186800,186500,146
20240607,100900,4203038100,186600,186900,186900,186500,270
20240607,100800,4152642900,187000,187300,187400,187000,120
20240607,100700,4130180200,187400,187500,187500,187400,91
20240607,100600,4113126300,187600,187500,187600,187400,224
20240607,100500,4071127200,187400,187400,187500,187400,88
20240607,100400,4054631300,187500,187400,187500,187400,174
20240607,100300,4022010900,187400,187500,187500,187400,46
20240607,100200,4013389200,187500,187300,187500,187200,27
20240607,100100,4008330000,187300,187500,187600,187300,121
20240607,100000,3985644800,187500,187400,187600,187400,137
20240607,095900,3959954900,187400,187600,187700,187400,139
20240607,095800,3933884500,187600,187800,187800,187200,171
20240607,095700,3901834300,187700,187800,187900,187700,137
20240607,095600,3876113900,187800,187800,187900,187600,113
20240607,095500,3854889300,187800,187700,187800,187600,153
20240607,095400,3826170700,187700,187800,187800,187700,67
20240607,095300,3813588800,187800,187800,187800,187600,147
20240607,095200,3785992500,187800,187300,187800,187300,142
20240607,095100,3759376500,187300,188000,188000,187300,418
20240607,095000,3680895400,187900,188000,188100,187900,52
20240607,094900,3671119200,188100,188000,188100,188000,88
20240607,094800,3654573200,188100,188000,188100,188000,196
20240607,094700,3617718500,188000,188100,188100,188000,109
20240607,094600,3597218000,188100,187900,188100,187900,53
20240607,094500,3587255800,187800,187900,188100,187800,1786
20240607,094400,3251528100,187800,187800,187900,187700,666
20240607,094300,3126442700,187700,187500,187800,187500,310
20240607,094200,3068276000,187500,187400,187600,187300,93
20240607,094100,3050846200,187400,187400,187500,187300,92
20240607,094000,3033604400,187400,187600,187600,187400,210
20240607,093900,2994217500,187500,187700,187700,187500,111
20240607,093800,2973390500,187700,187600,187800,187600,247
20240607,093700,2927036600,187700,187700,187800,187600,153
20240607,093600,2898317800,187800,187500,187800,187400,493
20240607,093500,2805865200,187400,186600,187400,186600,1872
20240607,093400,2455989000,186600,186600,186700,186500,189
20240607,093300,2420723000,186600,186600,186700,186500,38
20240607,093200,2413632700,186600,186700,186700,186600,169
20240607,093100,2382092800,186700,186700,186800,186500,346
20240607,093000,2317511900,186700,186600,186800,186200,138
20240607,092900,2291747900,186700,186100,186700,186100,1491
20240607,092800,2013877200,186000,186100,186100,186000,90
20240607,092700,1997132800,185900,186000,186200,185800,126
20240607,092600,1973703400,186000,186000,186200,185800,412
20240607,092500,1897045500,186000,186100,186100,186000,199
20240607,092400,1860022500,186200,185900,186500,185900,252
20240607,092300,1813097700,185900,185600,186000,185600,51
20240607,092200,1803622000,185500,185500,186500,185200,397
20240607,092100,1729945500,185600,185700,185700,185600,204
20240607,092000,1692075200,185600,186500,186500,185600,178
20240607,091900,1658936400,186000,185600,186000,185500,681
20240607,091800,1532502400,185700,185900,186000,185500,66
20240607,091700,1520246900,185900,184800,187000,184800,3007
20240607,091600,962415700,184800,184600,184800,184600,192
20240607,091500,926950400,184700,184900,185000,184600,687
20240607,091400,799932700,184900,184300,184900,184200,951
20240607,091300,624559800,184300,184300,184300,184200,76
20240607,091200,610557900,184300,184200,184300,184000,51
20240607,091100,601163400,184200,183700,184200,183700,102
20240607,091000,582402300,183800,183200,183800,183200,19
20240607,090900,578914300,183800,183700,183800,183700,47
20240607,090800,570277400,183700,184000,184200,183700,26
20240607,090700,565493500,184000,183300,184700,183100,891
20240607,090600,401648200,183300,183700,183700,183300,379
20240607,090500,332116800,183700,183400,183800,183400,317
20240607,090400,273894000,183400,182500,183500,182500,446
20240607,090300,192243100,182500,182200,182700,182100,103
20240607,090200,173449900,182900,182900,182900,182900,0
20240607,090100,173449900,182900,182500,183200,182500,233
20240607,090000,130841900,182600,181700,182600,181500,720