KissMeData/014680/min/candle-20240628.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240628,190200,8341760200,182700,182700,182700,182700,4428
20240628,190100,8341760200,182700,182700,182700,182700,0
20240628,190000,8341760200,182700,182700,182700,182700,0
20240628,185900,8341760200,182700,182700,182700,182700,0
20240628,185800,8341760200,182700,182700,182700,182700,0
20240628,185700,8341760200,182700,182700,182700,182700,0
20240628,185600,8341760200,182700,182700,182700,182700,0
20240628,185500,8341760200,182700,182700,182700,182700,0
20240628,185400,8341760200,182700,182700,182700,182700,0
20240628,185300,8341760200,182700,182700,182700,182700,0
20240628,185200,8341760200,182700,182700,182700,182700,0
20240628,185100,8341760200,182700,182700,182700,182700,0
20240628,185000,8341760200,182700,182700,182700,182700,0
20240628,184900,8341760200,182700,182700,182700,182700,0
20240628,184800,8341760200,182700,182700,182700,182700,0
20240628,184700,8341760200,182700,182700,182700,182700,0
20240628,184600,8341760200,182700,182700,182700,182700,0
20240628,184500,8341760200,182700,182700,182700,182700,0
20240628,184400,8341760200,182700,182700,182700,182700,0
20240628,184300,8341760200,182700,182700,182700,182700,0
20240628,184200,8341760200,182700,182700,182700,182700,0
20240628,184100,8341760200,182700,182700,182700,182700,0
20240628,184000,8341760200,182700,182700,182700,182700,0
20240628,183900,8341760200,182700,182700,182700,182700,0
20240628,183800,8341760200,182700,182700,182700,182700,0
20240628,183700,8341760200,182700,182700,182700,182700,0
20240628,183600,8341760200,182700,182700,182700,182700,0
20240628,183500,8341760200,182700,182700,182700,182700,0
20240628,183400,8341760200,182700,182700,182700,182700,0
20240628,183300,8341760200,182700,182700,182700,182700,0
20240628,183200,8341760200,182700,182700,182700,182700,4428
20240628,183100,8341760200,182700,182700,182700,182700,0
20240628,183000,8341760200,182700,182700,182700,182700,0
20240628,182900,8341760200,182700,182700,182700,182700,0
20240628,182800,8341760200,182700,182700,182700,182700,0
20240628,182700,8341760200,182700,182700,182700,182700,0
20240628,182600,8341760200,182700,182700,182700,182700,0
20240628,182500,8341760200,182700,182700,182700,182700,0
20240628,182400,8341760200,182700,182700,182700,182700,0
20240628,182300,8341760200,182700,182700,182700,182700,0
20240628,182200,8341760200,182700,182700,182700,182700,0
20240628,182100,8341760200,182700,182700,182700,182700,0
20240628,182000,8341760200,182700,182700,182700,182700,0
20240628,181900,8341760200,182700,182700,182700,182700,0
20240628,181800,8341760200,182700,182700,182700,182700,0
20240628,181700,8341760200,182700,182700,182700,182700,0
20240628,181600,8341760200,182700,182700,182700,182700,0
20240628,181500,8341760200,182700,182700,182700,182700,0
20240628,181400,8341760200,182700,182700,182700,182700,0
20240628,181300,8341760200,182700,182700,182700,182700,0
20240628,181200,8341760200,182700,182700,182700,182700,0
20240628,181100,8341760200,182700,182700,182700,182700,0
20240628,181000,8341760200,182700,182700,182700,182700,0
20240628,180900,8341760200,182700,182700,182700,182700,0
20240628,180800,8341760200,182700,182700,182700,182700,0
20240628,180700,8341760200,182700,182700,182700,182700,0
20240628,180600,8341760200,182700,182700,182700,182700,0
20240628,180500,8341760200,182700,182700,182700,182700,0
20240628,180400,8341760200,182700,182700,182700,182700,0
20240628,180300,8341760200,182700,182700,182700,182700,0
20240628,180200,8341760200,182700,182700,182700,182700,4428
20240628,180100,8341760200,182700,182700,182700,182700,0
20240628,180000,8341760200,182700,182700,182700,182700,0
20240628,175900,8341760200,182700,182700,182700,182700,0
20240628,175800,8341760200,182700,182700,182700,182700,0
20240628,175700,8341760200,182700,182700,182700,182700,0
20240628,175600,8341760200,182700,182700,182700,182700,0
20240628,175500,8341760200,182700,182700,182700,182700,0
20240628,175400,8341760200,182700,182700,182700,182700,0
20240628,175300,8341760200,182700,182700,182700,182700,0
20240628,175200,8341760200,182700,182700,182700,182700,0
20240628,175100,8341760200,182700,182700,182700,182700,0
20240628,175000,8341760200,182700,182700,182700,182700,0
20240628,174900,8341760200,182700,182700,182700,182700,0
20240628,174800,8341760200,182700,182700,182700,182700,0
20240628,174700,8341760200,182700,182700,182700,182700,0
20240628,174600,8341760200,182700,182700,182700,182700,0
20240628,174500,8341760200,182700,182700,182700,182700,0
20240628,174400,8341760200,182700,182700,182700,182700,0
20240628,174300,8341760200,182700,182700,182700,182700,0
20240628,174200,8341760200,182700,182700,182700,182700,0
20240628,174100,8341760200,182700,182700,182700,182700,0
20240628,174000,8341760200,182700,182700,182700,182700,0
20240628,173900,8341760200,182700,182700,182700,182700,0
20240628,173800,8341760200,182700,182700,182700,182700,0
20240628,173700,8341760200,182700,182700,182700,182700,0
20240628,173600,8341760200,182700,182700,182700,182700,0
20240628,173500,8341760200,182700,182700,182700,182700,0
20240628,173400,8341760200,182700,182700,182700,182700,0
20240628,173300,8341760200,182700,182700,182700,182700,0
20240628,173200,8341760200,182700,182700,182700,182700,4428
20240628,173100,8341760200,182700,182700,182700,182700,0
20240628,173000,8341760200,182700,182700,182700,182700,0
20240628,172900,8341760200,182700,182700,182700,182700,0
20240628,172800,8341760200,182700,182700,182700,182700,0
20240628,172700,8341760200,182700,182700,182700,182700,0
20240628,172600,8341760200,182700,182700,182700,182700,0
20240628,172500,8341760200,182700,182700,182700,182700,0
20240628,172400,8341760200,182700,182700,182700,182700,0
20240628,172300,8341760200,182700,182700,182700,182700,0
20240628,172200,8341760200,182700,182700,182700,182700,0
20240628,172100,8341760200,182700,182700,182700,182700,0
20240628,172000,8341760200,182700,182700,182700,182700,0
20240628,171900,8341760200,182700,182700,182700,182700,0
20240628,171800,8341760200,182700,182700,182700,182700,0
20240628,171700,8341760200,182700,182700,182700,182700,0
20240628,171600,8341760200,182700,182700,182700,182700,0
20240628,171500,8341760200,182700,182700,182700,182700,0
20240628,171400,8341760200,182700,182700,182700,182700,0
20240628,171300,8341760200,182700,182700,182700,182700,0
20240628,171200,8341760200,182700,182700,182700,182700,0
20240628,171100,8341760200,182700,182700,182700,182700,0
20240628,171000,8341760200,182700,182700,182700,182700,0
20240628,170900,8341760200,182700,182700,182700,182700,0
20240628,170800,8341760200,182700,182700,182700,182700,0
20240628,170700,8341760200,182700,182700,182700,182700,0
20240628,170600,8341760200,182700,182700,182700,182700,0
20240628,170500,8341760200,182700,182700,182700,182700,0
20240628,170400,8341760200,182700,182700,182700,182700,0
20240628,170300,8341760200,182700,182700,182700,182700,0
20240628,170200,8341760200,182700,182700,182700,182700,4428
20240628,170100,8341760200,182700,182700,182700,182700,0
20240628,170000,8341760200,182700,182700,182700,182700,0
20240628,165900,8341760200,182700,182700,182700,182700,0
20240628,165800,8341760200,182700,182700,182700,182700,0
20240628,165700,8341760200,182700,182700,182700,182700,0
20240628,165600,8341760200,182700,182700,182700,182700,0
20240628,165500,8341760200,182700,182700,182700,182700,0
20240628,165400,8341760200,182700,182700,182700,182700,0
20240628,165300,8341760200,182700,182700,182700,182700,0
20240628,165200,8341760200,182700,182700,182700,182700,0
20240628,165100,8341760200,182700,182700,182700,182700,0
20240628,165000,8341760200,182700,182700,182700,182700,0
20240628,164900,8341760200,182700,182700,182700,182700,0
20240628,164800,8341760200,182700,182700,182700,182700,0
20240628,164700,8341760200,182700,182700,182700,182700,0
20240628,164600,8341760200,182700,182700,182700,182700,0
20240628,164500,8341760200,182700,182700,182700,182700,0
20240628,164400,8341760200,182700,182700,182700,182700,0
20240628,164300,8341760200,182700,182700,182700,182700,0
20240628,164200,8341760200,182700,182700,182700,182700,0
20240628,164100,8341760200,182700,182700,182700,182700,0
20240628,164000,8341760200,182700,182700,182700,182700,0
20240628,163900,8341760200,182700,182700,182700,182700,0
20240628,163800,8341760200,182700,182700,182700,182700,0
20240628,163700,8341760200,182700,182700,182700,182700,0
20240628,163600,8341760200,182700,182700,182700,182700,0
20240628,163500,8341760200,182700,182700,182700,182700,0
20240628,163400,8341760200,182700,182700,182700,182700,0
20240628,163300,8341760200,182700,182700,182700,182700,0
20240628,163200,8341760200,182700,182700,182700,182700,4428
20240628,163100,8341760200,182700,182700,182700,182700,0
20240628,163000,8341760200,182700,182700,182700,182700,0
20240628,162900,8341760200,182700,182700,182700,182700,0
20240628,162800,8341760200,182700,182700,182700,182700,0
20240628,162700,8341760200,182700,182700,182700,182700,0
20240628,162600,8341760200,182700,182700,182700,182700,0
20240628,162500,8341760200,182700,182700,182700,182700,0
20240628,162400,8341760200,182700,182700,182700,182700,0
20240628,162300,8341760200,182700,182700,182700,182700,0
20240628,162200,8341760200,182700,182700,182700,182700,0
20240628,162100,8341760200,182700,182700,182700,182700,0
20240628,162000,8341760200,182700,182700,182700,182700,0
20240628,161900,8341760200,182700,182700,182700,182700,0
20240628,161800,8341760200,182700,182700,182700,182700,0
20240628,161700,8341760200,182700,182700,182700,182700,0
20240628,161600,8341760200,182700,182700,182700,182700,0
20240628,161500,8341760200,182700,182700,182700,182700,0
20240628,161400,8341760200,182700,182700,182700,182700,0
20240628,161300,8341760200,182700,182700,182700,182700,0
20240628,161200,8341760200,182700,182700,182700,182700,0
20240628,161100,8341760200,182700,182700,182700,182700,0
20240628,161000,8341760200,182700,182700,182700,182700,0
20240628,160900,8341760200,182700,182700,182700,182700,0
20240628,160800,8341760200,182700,182700,182700,182700,0
20240628,160700,8341760200,182700,182700,182700,182700,0
20240628,160600,8341760200,182700,182700,182700,182700,0
20240628,160500,8341760200,182700,182700,182700,182700,0
20240628,160400,8341760200,182700,182700,182700,182700,0
20240628,160300,8341760200,182700,182700,182700,182700,0
20240628,160200,8341760200,182700,182700,182700,182700,4428
20240628,160100,8341760200,182700,182700,182700,182700,0
20240628,160000,8341760200,182700,182700,182700,182700,0
20240628,155900,8341760200,182700,182700,182700,182700,0
20240628,155800,8341760200,182700,182700,182700,182700,0
20240628,155700,8341760200,182700,182700,182700,182700,0
20240628,155600,8341760200,182700,182700,182700,182700,0
20240628,155500,8341760200,182700,182700,182700,182700,0
20240628,155400,8341760200,182700,182700,182700,182700,0
20240628,155300,8341760200,182700,182700,182700,182700,0
20240628,155200,8341760200,182700,182700,182700,182700,0
20240628,155100,8341760200,182700,182700,182700,182700,0
20240628,155000,8341760200,182700,182700,182700,182700,0
20240628,154900,8341760200,182700,182700,182700,182700,0
20240628,154800,8341760200,182700,182700,182700,182700,0
20240628,154700,8341760200,182700,182700,182700,182700,0
20240628,154600,8341760200,182700,182700,182700,182700,0
20240628,154500,8341760200,182700,182700,182700,182700,0
20240628,154400,8341760200,182700,182700,182700,182700,0
20240628,154300,8341760200,182700,182700,182700,182700,0
20240628,154200,8341760200,182700,182700,182700,182700,0
20240628,154100,8341760200,182700,182700,182700,182700,0
20240628,154000,8341760200,182700,182700,182700,182700,0
20240628,153900,8341760200,182700,182700,182700,182700,0
20240628,153800,8341760200,182700,182700,182700,182700,0
20240628,153700,8341760200,182700,182700,182700,182700,0
20240628,153600,8341760200,182700,182700,182700,182700,0
20240628,153500,8341760200,182700,182700,182700,182700,0
20240628,153400,8341760200,182700,182700,182700,182700,0
20240628,153300,8341760200,182700,182700,182700,182700,0
20240628,153200,8341760200,182700,182700,182700,182700,4428
20240628,153100,8341760200,182700,182700,182700,182700,0
20240628,153000,8341760200,182700,182700,182700,182700,4428
20240628,152900,7532764600,182500,182500,182500,182500,0
20240628,152800,7532764600,182500,182500,182500,182500,0
20240628,152700,7532764600,182500,182500,182500,182500,0
20240628,152600,7532764600,182500,182500,182500,182500,0
20240628,152500,7532764600,182500,182500,182500,182500,0
20240628,152400,7532764600,182500,182500,182500,182500,0
20240628,152300,7532764600,182500,182500,182500,182500,0
20240628,152200,7532764600,182500,182500,182500,182500,0
20240628,152100,7532764600,182500,182500,182500,182500,0
20240628,152000,7532764600,182500,182500,182500,182500,0
20240628,151900,7532764600,182500,182800,183600,182500,458
20240628,151800,7448947700,183000,182800,183000,182700,287
20240628,151700,7396456700,183000,182900,183000,182700,255
20240628,151600,7349798300,183100,183000,183100,182600,803
20240628,151500,7202951600,183000,183500,183600,183000,658
20240628,151400,7082259100,183500,183100,183500,183100,485
20240628,151300,6993344000,183000,182900,183400,182900,1246
20240628,151200,6764959000,183000,182800,183000,182600,1254
20240628,151100,6535708900,182800,183600,183600,182800,773
20240628,151000,6393924400,183600,184000,184000,183500,484
20240628,150900,6305013900,184000,183800,184100,183600,1230
20240628,150800,6078822400,183800,183600,183900,183400,1212
20240628,150700,5856222400,183600,183500,183600,183200,806
20240628,150600,5708372600,183500,183000,183500,183000,1018
20240628,150500,5521758500,183100,183300,183300,182700,945
20240628,150400,5348824500,183200,183000,183300,182800,1016
20240628,150300,5162942200,183000,182400,183000,182300,1275
20240628,150200,4930203500,182400,182300,182400,181900,1248
20240628,150100,4702912200,182000,181600,182400,181500,1567
20240628,150000,4417823500,181600,181400,181600,180400,900
20240628,145900,4254683800,181300,179800,181500,179800,2135
20240628,145800,3868607600,179900,179100,179900,179100,411
20240628,145700,3794871700,179200,179100,179200,179100,130
20240628,145600,3771583500,179100,179100,179200,179100,90
20240628,145500,3755464000,179200,179100,179200,179100,76
20240628,145400,3741846300,179200,179000,179200,179000,58
20240628,145300,3731459500,179100,179000,179100,179000,123
20240628,145200,3709433600,179000,178800,179000,178800,201
20240628,145100,3673463900,178800,178900,179000,178800,130
20240628,145000,3650209600,179000,178900,179000,178900,227
20240628,144900,3609594500,178900,178900,178900,178900,43
20240628,144800,3601901800,179000,179000,179000,178700,171
20240628,144700,3571326500,179000,179000,179100,179000,84
20240628,144600,3556290400,179000,179000,179100,179000,90
20240628,144500,3540177600,179000,179000,179100,179000,59
20240628,144400,3529615700,179000,179000,179100,179000,59
20240628,144300,3519051800,179000,179000,179000,179000,35
20240628,144200,3512786800,179000,178900,179100,178900,61
20240628,144100,3501868700,179000,178900,179000,178900,112
20240628,144000,3481824200,178900,178700,178900,178700,193
20240628,143900,3447306000,178700,178900,179000,178700,93
20240628,143800,3430670500,178900,178900,179000,178800,68
20240628,143700,3418504800,178800,178800,179000,178800,69
20240628,143600,3406165900,179000,178800,179000,178800,79
20240628,143500,3392034400,178800,178900,179000,178800,74
20240628,143400,3378796600,179000,178900,179000,178900,43
20240628,143300,3371102600,179000,178900,179100,178900,142
20240628,143200,3345686800,178900,178800,179100,178800,68
20240628,143100,3333523100,178800,179000,179100,178800,101
20240628,143000,3315450000,179100,179000,179100,178900,68
20240628,142900,3303278000,179000,179100,179300,179000,101
20240628,142800,3285183200,179100,179300,179400,179100,49
20240628,142700,3276401700,179300,179300,179400,179300,69
20240628,142600,3264026800,179300,179400,179500,179300,75
20240628,142500,3250572500,179500,179400,179500,179400,63
20240628,142400,3239267000,179400,179500,179500,179400,22
20240628,142300,3235319500,179500,179500,179600,179400,79
20240628,142200,3221138400,179600,179600,179700,179600,58
20240628,142100,3210721500,179600,179600,179700,179600,94
20240628,142000,3193837900,179600,179600,179600,179500,79
20240628,141900,3179650800,179600,179500,179600,179500,68
20240628,141800,3167439900,179600,179400,179600,179400,209
20240628,141700,3129926400,179400,179400,179400,179400,50
20240628,141600,3120956400,179500,179400,179500,179400,61
20240628,141500,3110009700,179500,179400,179500,179400,31
20240628,141400,3104447600,179400,179400,179500,179400,60
20240628,141300,3093680800,179400,179400,179400,179400,34
20240628,141200,3087581200,179400,179500,179500,179400,80
20240628,141100,3073225700,179400,179500,179500,179400,45
20240628,141000,3065152200,179500,179400,179500,179400,34
20240628,140900,3059049700,179400,179400,179500,179400,7
20240628,140800,3057793700,179400,179400,179400,179300,120
20240628,140700,3036265800,179400,179300,179400,179200,59
20240628,140600,3025687100,179300,179300,179400,179300,75
20240628,140500,3012237100,179300,179300,179400,179300,31
20240628,140400,3006678200,179300,179300,179400,179300,61
20240628,140300,2995737400,179300,179200,179300,179200,7
20240628,140200,2994482700,179200,179200,179600,179200,165
20240628,140100,2964904300,179200,179500,179600,179200,62
20240628,140000,2953777700,179600,179700,179700,179600,73
20240628,135900,2940665500,179700,179600,179700,179600,30
20240628,135800,2935274900,179600,179700,179700,179600,32
20240628,135700,2929525100,179700,179700,179700,179600,49
20240628,135600,2920721200,179600,179700,179700,179600,7
20240628,135500,2919463900,179600,179300,179700,179300,130
20240628,135400,2896130600,179200,179100,179200,179100,48
20240628,135300,2887529400,179100,178900,179100,178900,227
20240628,135200,2846882500,178900,178800,179000,178800,131
20240628,135100,2823449500,178800,178900,178900,178800,87
20240628,135000,2807889800,178800,178900,178900,178800,11
20240628,134900,2805922100,179000,178900,179000,178900,48
20240628,134800,2797332100,178900,178900,179000,178900,41
20240628,134700,2789996500,178900,179100,179100,178900,49
20240628,134600,2781224700,179000,179100,179100,179000,8
20240628,134500,2779792600,179100,179200,179200,179100,47
20240628,134400,2771372200,179100,179100,179100,179100,3
20240628,134300,2770834900,179000,179200,179200,178900,81
20240628,134200,2756332500,179200,178900,179200,178900,65
20240628,134100,2744694000,178900,179000,179000,178900,64
20240628,134000,2733239600,179000,179100,179200,178900,94
20240628,133900,2716404200,179100,179100,179200,179100,5
20240628,133800,2715508600,179100,178800,179100,178800,166
20240628,133700,2685787700,178800,179000,179100,178800,32
20240628,133600,2680060700,179000,179100,179200,179000,78
20240628,133500,2666090400,179100,179100,179200,179100,20
20240628,133400,2662507500,179000,179000,179200,179000,41
20240628,133300,2655163500,179100,179000,179100,179000,20
20240628,133200,2651583000,179000,179100,179200,178900,32
20240628,133100,2645850100,178900,179100,179100,178900,36
20240628,133000,2639406200,179100,179000,179100,179000,32
20240628,132900,2633675700,179000,179200,179200,179000,17
20240628,132800,2630631400,179200,179200,179200,179200,3
20240628,132700,2630093800,179300,179200,179300,179000,64
20240628,132600,2618624900,179100,179100,179100,179100,27
20240628,132500,2613789200,179000,179000,179400,179000,51
20240628,132400,2604646400,179200,179400,179400,179100,52
20240628,132300,2595325000,179400,179400,179500,179400,42
20240628,132200,2587787600,179500,179400,179500,179400,10
20240628,132100,2585993400,179400,179400,179400,179300,43
20240628,132000,2578280100,179500,179400,179500,179400,4
20240628,131900,2577562300,179400,179500,179500,179400,33
20240628,131800,2571639300,179400,179500,179500,179400,44
20240628,131700,2563742100,179500,179500,179800,179500,63
20240628,131600,2552425800,179500,179800,179800,179500,503
20240628,131500,2462003800,179800,179800,179900,179800,37
20240628,131400,2455348300,179800,179800,179900,179800,41
20240628,131300,2447976200,179800,179900,179900,179800,216
20240628,131200,2409134000,179800,179900,179900,179800,5
20240628,131100,2408234800,179800,179900,179900,179800,13
20240628,131000,2405896800,179900,179800,179900,179800,37
20240628,130900,2399241000,179900,179800,179900,179800,5
20240628,130800,2398341800,179900,179900,179900,179800,39
20240628,130700,2391326200,179900,179800,179900,179800,16
20240628,130600,2388448100,179900,179800,179900,179800,44
20240628,130500,2380533800,179800,179900,179900,179800,4
20240628,130400,2379814400,179800,179800,179900,179800,32
20240628,130300,2374057900,179800,179900,179900,179800,15
20240628,130200,2371360800,179900,179800,179900,179800,28
20240628,130100,2366326200,179900,179800,179900,179700,5
20240628,130000,2365427200,179700,179800,179900,179700,107
20240628,125900,2346185000,179800,179800,179800,179800,16
20240628,125800,2343308200,179800,179900,179900,179800,43
20240628,125700,2335573700,179900,179800,179900,179800,18
20240628,125600,2332337100,179800,179900,179900,179800,62
20240628,125500,2321185400,179800,179700,179800,179700,5
20240628,125400,2320286500,179700,179800,179800,179600,18
20240628,125300,2317050500,179800,179800,179900,179600,54
20240628,125200,2307343700,179700,179700,179700,179700,8
20240628,125100,2305906100,179800,179800,179800,179800,35
20240628,125000,2299613100,180000,179900,180000,179900,5
20240628,124900,2298713500,179900,179900,180000,179900,87
20240628,124800,2283058700,180000,180000,180000,179900,29
20240628,124700,2277841100,180000,180000,180000,180000,35
20240628,124600,2271541100,180000,179700,180000,179700,12
20240628,124500,2269382600,179700,179900,180000,179700,44
20240628,124400,2261463700,180000,179700,180000,179700,16
20240628,124300,2258585300,180000,179900,180000,179700,45
20240628,124200,2250487800,180000,180100,180100,180000,4
20240628,124100,2249767700,180100,180000,180100,179800,47
20240628,124000,2241304200,180000,180000,180100,180000,15
20240628,123900,2238603900,180100,180000,180100,180000,30
20240628,123800,2233201700,180000,180100,180100,180000,22
20240628,123700,2229239900,180100,179800,180100,179800,58
20240628,123600,2218805400,179800,179700,179800,179700,43
20240628,123500,2211074600,179700,179800,179800,179700,21
20240628,123400,2207299800,179800,179900,179900,179700,40
20240628,123300,2200104900,179900,180100,180100,179900,41
20240628,123200,2192726500,180100,179900,180100,179900,55
20240628,123100,2182822200,180000,180000,180100,179900,26
20240628,123000,2178143800,180000,180100,180100,180000,61
20240628,122900,2167157900,180100,180300,180300,180100,53
20240628,122800,2157606800,180300,179900,180300,179800,519
20240628,122700,2064180900,179900,179900,179900,179800,51
20240628,122600,2055006200,179900,179700,179900,179700,73
20240628,122500,2041880900,179800,179700,179800,179700,5
20240628,122400,2040982100,179700,179700,179800,179700,78
20240628,122300,2026960400,179600,179600,179700,179400,140
20240628,122200,2001806800,179700,179800,179800,179700,12
20240628,122100,1999650100,179800,179700,179800,179700,44
20240628,122000,1991739500,179800,179700,179800,179700,19
20240628,121900,1988323800,179800,179800,179800,179700,43
20240628,121800,1980592700,179700,179800,179900,179700,39
20240628,121700,1973580600,179700,179700,179800,179700,47
20240628,121600,1965130500,179500,179800,179800,179500,8
20240628,121500,1963693600,179800,179600,179800,179600,79
20240628,121400,1949497400,179700,179600,179700,179500,36
20240628,121300,1943031700,179600,179500,179700,179400,37
20240628,121200,1936384000,179600,179600,179700,179500,44
20240628,121100,1928479500,179600,179400,179600,179400,44
20240628,121000,1920578100,179600,179800,179800,179400,16
20240628,120900,1917705200,179800,179800,179800,179700,42
20240628,120800,1910154000,179800,179800,179800,179700,36
20240628,120700,1903681500,179800,179700,179800,179600,42
20240628,120600,1896134100,179700,179600,179700,179600,60
20240628,120500,1885355300,179700,179600,179700,179600,19
20240628,120400,1881942200,179500,179500,179500,179400,47
20240628,120300,1873506100,179500,179600,179600,179400,13
20240628,120200,1871172700,179600,179600,179600,179400,130
20240628,120100,1847835900,179600,179700,179700,179600,18
20240628,120000,1844602100,179700,179600,179800,179600,86
20240628,115900,1829150800,179600,179700,179800,179600,20
20240628,115800,1825556600,179700,179800,179800,179700,47
20240628,115700,1817107000,179700,179500,179800,179500,24
20240628,115600,1812793000,179700,179800,179800,179700,62
20240628,115500,1801647200,179500,179900,179900,179500,87
20240628,115400,1786004400,179900,179700,179900,179500,187
20240628,115300,1752376200,179800,179800,179800,179500,15
20240628,115200,1749681400,179800,179500,179800,179500,50
20240628,115100,1740696800,179600,179600,179600,179600,11
20240628,115000,1738721200,179600,179700,179700,179400,49
20240628,114900,1729917000,179700,179700,179700,179600,17
20240628,114800,1726862500,179700,179800,179800,179500,21
20240628,114700,1723088700,179800,179700,179800,179500,79
20240628,114600,1708899400,179700,179800,179800,179600,17
20240628,114500,1705844600,179800,179800,179800,179500,27
20240628,114400,1700992300,179800,179900,179900,179600,106
20240628,114300,1681943300,179900,179700,179900,179700,19
20240628,114200,1678526900,179900,179800,179900,179700,88
20240628,114100,1662705600,179900,179900,179900,179800,49
20240628,114000,1653890600,179900,179700,179900,179600,239
20240628,113900,1610916600,179700,179600,179700,179600,16
20240628,113800,1608041700,179700,179800,179800,179700,33
20240628,113700,1602110000,179800,179700,179800,179700,72
20240628,113600,1589166500,179700,179800,179800,179700,216
20240628,113500,1550330100,179800,179800,179800,179700,38
20240628,113400,1543498400,179800,179700,179800,179600,83
20240628,113300,1528582600,179700,179700,179700,179600,24
20240628,113200,1524270300,179700,179700,179700,179600,19
20240628,113100,1520856100,179700,179700,179700,179600,46
20240628,113000,1512590900,179700,179700,179800,179500,19
20240628,112900,1509177600,179800,179700,179800,179700,32
20240628,112800,1503424500,179700,179600,179700,179400,46
20240628,112700,1495166300,179700,179700,179700,179600,25
20240628,112600,1490674000,179600,179700,179800,179500,25
20240628,112500,1486182700,179700,179500,179700,179400,78
20240628,112400,1472175900,179500,179400,179500,179400,31
20240628,112300,1466612400,179400,179500,179500,179200,25
20240628,112200,1462126900,179300,179300,179400,179200,37
20240628,112100,1455491000,179300,179100,179300,179100,22
20240628,112000,1451548500,179300,179300,179300,179100,44
20240628,111900,1443660700,179300,179400,179400,179300,56
20240628,111800,1433618000,179400,179400,179500,179200,43
20240628,111700,1425904900,179400,179300,179400,179100,24
20240628,111600,1421601900,179300,178900,179300,178900,233
20240628,111500,1379871400,179000,179000,179000,178900,42
20240628,111400,1372354300,178900,179000,179000,178900,15
20240628,111300,1369670200,179000,179000,179000,178800,41
20240628,111200,1362335000,178800,179000,179000,178800,13
20240628,111100,1360009200,179000,178900,179000,178700,15
20240628,111000,1357326600,179000,179100,179100,178800,15
20240628,110900,1354641900,179100,179100,179100,179000,48
20240628,110800,1346047700,179100,179100,179200,179000,33
20240628,110700,1340137800,179100,179200,179200,179000,25
20240628,110600,1335659100,179200,179200,179200,179000,31
20240628,110500,1330105900,179100,179100,179200,179000,17
20240628,110400,1327060400,179200,179200,179200,179100,28
20240628,110300,1322043300,179200,179300,179300,179200,16
20240628,110200,1319174800,179300,179300,179300,178900,36
20240628,110100,1312723400,179200,178800,179300,178700,590
20240628,110000,1207086600,178900,178700,178900,178700,16
20240628,105900,1204226100,178800,178800,178900,178700,24
20240628,105800,1199935000,178800,178200,178900,178200,232
20240628,105700,1158471600,178300,178000,178400,178000,70
20240628,105600,1145999700,178000,178000,178200,178000,59
20240628,105500,1135492500,178200,178300,178400,177900,45
20240628,105400,1127468200,178400,178000,178400,177800,103
20240628,105300,1109120100,178100,177900,178100,177900,70
20240628,105200,1096658500,178000,178000,178100,178000,40
20240628,105100,1089537600,178000,177900,178000,177700,41
20240628,105000,1082243200,177900,178200,178200,177800,42
20240628,104900,1074773300,177700,177800,177900,177700,57
20240628,104800,1064641900,177900,177700,177900,177700,61
20240628,104700,1053794700,177600,177700,177800,177600,62
20240628,104600,1042778000,177600,177700,177700,177600,48
20240628,104500,1034249900,177700,177700,177800,177700,62
20240628,104400,1023231500,177800,178100,178100,177800,22
20240628,104300,1019316700,178100,177900,178100,177900,54
20240628,104200,1009706800,178100,177600,178200,177600,102
20240628,104100,991571600,177500,177700,177700,177500,58
20240628,104000,981273100,177800,177900,177900,177700,34
20240628,103900,975230400,177900,177900,178000,177900,21
20240628,103800,971494100,177900,177800,178100,177800,41
20240628,103700,964195700,177800,177900,178000,177800,62
20240628,103600,953165900,177800,177900,178000,177800,34
20240628,103500,947117700,177900,177900,178000,177800,86
20240628,103400,931819000,178000,177900,178200,177900,71
20240628,103300,919187200,177900,177700,178400,177700,53
20240628,103200,909759000,177800,177500,177800,177500,109
20240628,103100,890396300,177500,177600,177700,177500,62
20240628,103000,879389400,177700,177800,177800,177700,93
20240628,102900,862862600,177700,178200,178200,177600,41
20240628,102800,855573900,178200,177800,178400,177500,84
20240628,102700,840627500,177800,177800,178400,177800,22
20240628,102600,836714200,178300,178400,178400,178300,31
20240628,102500,831186600,178300,177800,178300,177800,205
20240628,102400,794636600,178000,177800,178000,177800,119
20240628,102300,773471300,177700,177700,177800,177700,6
20240628,102200,772405000,177700,177700,177700,177700,7
20240628,102100,771161100,177600,177600,177600,177600,4
20240628,102000,770450700,177400,177500,177500,177400,14
20240628,101900,767965900,177500,177700,177700,177500,17
20240628,101800,764947700,177400,177500,177700,177400,86
20240628,101700,749682400,177600,177700,177700,177500,443
20240628,101600,671015500,177700,177700,177700,177600,8
20240628,101500,669594200,177600,177700,177700,177600,40
20240628,101400,662490000,177600,177600,177600,177600,2
20240628,101300,662134800,177600,177600,177600,177600,2
20240628,101200,661779600,177700,177700,177700,177700,3
20240628,101100,661246500,177600,177600,177600,177600,3
20240628,101000,660713700,177600,177700,177700,177600,3
20240628,100900,660180700,177600,177700,177700,177600,6
20240628,100800,659114800,177800,177700,177800,177600,9
20240628,100700,657515900,177700,177700,177700,177700,1
20240628,100600,657338200,177600,177600,177700,177600,37
20240628,100500,650765600,177700,177600,177700,177600,8
20240628,100400,649344100,177800,177800,177800,177800,5
20240628,100300,648455100,177600,177700,177800,177600,102
20240628,100200,630338800,177700,177600,177700,177600,26
20240628,100100,625720700,177700,177800,177800,177700,88
20240628,100000,610082500,177800,177800,177800,177700,17
20240628,095900,607060000,177800,177700,177800,177700,9
20240628,095800,605460100,177800,177700,177800,177700,9
20240628,095700,603860600,177800,177800,177800,177800,2
20240628,095600,603505000,177800,177800,177800,177700,86
20240628,095500,588215500,177900,177800,177900,177800,3
20240628,095400,587682000,177800,177900,177900,177800,9
20240628,095300,586081400,177800,177800,177800,177800,2
20240628,095200,585725800,177800,177900,177900,177800,6
20240628,095100,584658600,177900,177800,177900,177800,6
20240628,095000,583591700,177900,177800,177900,177800,6
20240628,094900,582524600,177900,177800,177900,177800,15
20240628,094800,579856400,177900,177700,177900,177700,30
20240628,094700,574524100,177800,177800,177800,177800,2
20240628,094600,574168500,177800,177800,177800,177800,2
20240628,094500,573812900,177800,177900,177900,177800,6
20240628,094400,572745600,177700,177900,177900,177700,15
20240628,094300,570077700,178000,178000,178000,178000,6
20240628,094200,569009700,178000,178000,178000,177700,151
20240628,094100,542137400,178000,178100,178100,178000,11
20240628,094000,540178800,178100,178800,178800,178000,71
20240628,093900,527527500,178700,178800,178800,178700,25
20240628,093800,523059300,178800,178100,178800,178100,148
20240628,093700,496662300,178100,177900,178200,177800,64
20240628,093600,485267500,177900,177900,177900,177900,3
20240628,093500,484733800,177900,177800,177900,177800,41
20240628,093400,477443600,177700,177700,177700,177700,6
20240628,093300,476377400,177800,177800,177800,177700,8
20240628,093200,474955100,177900,177900,177900,177900,6
20240628,093100,473887700,178000,178000,178000,177900,62
20240628,093000,462857500,177900,177900,177900,177900,3
20240628,092900,462323800,178100,178100,178100,177800,28
20240628,092800,457339400,178100,178000,178100,178000,63
20240628,092700,446125000,178100,177800,178200,177800,221
20240628,092600,406789200,177800,177500,177800,177500,171
20240628,092500,376421000,177400,177500,177500,177400,24
20240628,092400,372161200,177500,177500,177500,177500,92
20240628,092300,355831200,177400,177500,177500,177400,21
20240628,092200,352104500,177600,177700,177700,177600,110
20240628,092100,332568000,177600,177600,177600,177600,1
20240628,092000,332390400,177600,177900,177900,177600,66
20240628,091900,320664700,177900,177900,177900,177900,7
20240628,091800,319419400,177900,177400,177900,177400,47
20240628,091700,311078400,177400,177500,177500,177400,35
20240628,091600,304866500,177500,177500,177500,177500,7
20240628,091500,303624000,177500,177400,177700,177400,258
20240628,091400,257844300,177300,177300,177300,177300,13
20240628,091300,255539400,177400,177400,177400,177400,1
20240628,091200,255362000,177200,177200,177200,177200,0
20240628,091100,255362000,177200,177300,177300,177200,25
20240628,091000,250930100,177400,177400,177400,177100,37
20240628,090900,244374200,177400,177800,177800,177400,162
20240628,090800,215631500,177500,177400,177500,177400,167
20240628,090700,186001100,177400,176700,177500,176500,198
20240628,090600,150980700,176500,176800,176800,176400,42
20240628,090500,143566200,176800,177800,177800,176600,274
20240628,090400,94939500,178200,178200,178200,178200,9
20240628,090300,93335700,177700,177600,178200,177600,56
20240628,090200,83365000,177600,177700,177900,177600,168
20240628,090100,53511900,177700,178100,178100,177700,68
20240628,090000,41414800,178100,178300,178300,177600,233