KissMeData/030200/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,191300,25233278300,37150,37150,37150,37150,73560
20240607,191200,25233278300,37150,37150,37150,37150,0
20240607,191100,25233278300,37150,37150,37150,37150,0
20240607,191000,25233278300,37150,37150,37150,37150,0
20240607,190900,25233278300,37150,37150,37150,37150,0
20240607,190800,25233278300,37150,37150,37150,37150,0
20240607,190700,25233278300,37150,37150,37150,37150,0
20240607,190600,25233278300,37150,37150,37150,37150,0
20240607,190500,25233278300,37150,37150,37150,37150,0
20240607,190400,25233278300,37150,37150,37150,37150,0
20240607,190300,25233278300,37150,37150,37150,37150,0
20240607,190200,25233278300,37150,37150,37150,37150,0
20240607,190100,25233278300,37150,37150,37150,37150,0
20240607,190000,25233278300,37150,37150,37150,37150,0
20240607,185900,25233278300,37150,37150,37150,37150,0
20240607,185800,25233278300,37150,37150,37150,37150,0
20240607,185700,25233278300,37150,37150,37150,37150,0
20240607,185600,25233278300,37150,37150,37150,37150,0
20240607,185500,25233278300,37150,37150,37150,37150,0
20240607,185400,25233278300,37150,37150,37150,37150,0
20240607,185300,25233278300,37150,37150,37150,37150,0
20240607,185200,25233278300,37150,37150,37150,37150,0
20240607,185100,25233278300,37150,37150,37150,37150,0
20240607,185000,25233278300,37150,37150,37150,37150,0
20240607,184900,25233278300,37150,37150,37150,37150,0
20240607,184800,25233278300,37150,37150,37150,37150,0
20240607,184700,25233278300,37150,37150,37150,37150,0
20240607,184600,25233278300,37150,37150,37150,37150,0
20240607,184500,25233278300,37150,37150,37150,37150,0
20240607,184400,25233278300,37150,37150,37150,37150,0
20240607,184300,25233278300,37150,37150,37150,37150,73560
20240607,184200,25233278300,37150,37150,37150,37150,0
20240607,184100,25233278300,37150,37150,37150,37150,0
20240607,184000,25233278300,37150,37150,37150,37150,0
20240607,183900,25233278300,37150,37150,37150,37150,0
20240607,183800,25233278300,37150,37150,37150,37150,0
20240607,183700,25233278300,37150,37150,37150,37150,0
20240607,183600,25233278300,37150,37150,37150,37150,0
20240607,183500,25233278300,37150,37150,37150,37150,0
20240607,183400,25233278300,37150,37150,37150,37150,0
20240607,183300,25233278300,37150,37150,37150,37150,0
20240607,183200,25233278300,37150,37150,37150,37150,0
20240607,183100,25233278300,37150,37150,37150,37150,0
20240607,183000,25233278300,37150,37150,37150,37150,0
20240607,182900,25233278300,37150,37150,37150,37150,0
20240607,182800,25233278300,37150,37150,37150,37150,0
20240607,182700,25233278300,37150,37150,37150,37150,0
20240607,182600,25233278300,37150,37150,37150,37150,0
20240607,182500,25233278300,37150,37150,37150,37150,0
20240607,182400,25233278300,37150,37150,37150,37150,0
20240607,182300,25233278300,37150,37150,37150,37150,0
20240607,182200,25233278300,37150,37150,37150,37150,0
20240607,182100,25233278300,37150,37150,37150,37150,0
20240607,182000,25233278300,37150,37150,37150,37150,0
20240607,181900,25233278300,37150,37150,37150,37150,0
20240607,181800,25233278300,37150,37150,37150,37150,0
20240607,181700,25233278300,37150,37150,37150,37150,0
20240607,181600,25233278300,37150,37150,37150,37150,0
20240607,181500,25233278300,37150,37150,37150,37150,0
20240607,181400,25233278300,37150,37150,37150,37150,0
20240607,181300,25233278300,37150,37150,37150,37150,73560
20240607,181200,25233278300,37150,37150,37150,37150,0
20240607,181100,25233278300,37150,37150,37150,37150,0
20240607,181000,25233278300,37150,37150,37150,37150,0
20240607,180900,25233278300,37150,37150,37150,37150,0
20240607,180800,25233278300,37150,37150,37150,37150,0
20240607,180700,25233278300,37150,37150,37150,37150,0
20240607,180600,25233278300,37150,37150,37150,37150,0
20240607,180500,25233278300,37150,37150,37150,37150,0
20240607,180400,25233278300,37150,37150,37150,37150,0
20240607,180300,25233278300,37150,37150,37150,37150,0
20240607,180200,25233278300,37150,37150,37150,37150,0
20240607,180100,25233278300,37150,37150,37150,37150,0
20240607,180000,25233278300,37150,37150,37150,37150,0
20240607,175900,25233278300,37150,37150,37150,37150,0
20240607,175800,25233278300,37150,37150,37150,37150,0
20240607,175700,25233278300,37150,37150,37150,37150,0
20240607,175600,25233278300,37150,37150,37150,37150,0
20240607,175500,25233278300,37150,37150,37150,37150,0
20240607,175400,25233278300,37150,37150,37150,37150,0
20240607,175300,25233278300,37150,37150,37150,37150,0
20240607,175200,25233278300,37150,37150,37150,37150,0
20240607,175100,25233278300,37150,37150,37150,37150,0
20240607,175000,25233278300,37150,37150,37150,37150,0
20240607,174900,25233278300,37150,37150,37150,37150,0
20240607,174800,25233278300,37150,37150,37150,37150,0
20240607,174700,25233278300,37150,37150,37150,37150,0
20240607,174600,25233278300,37150,37150,37150,37150,0
20240607,174500,25233278300,37150,37150,37150,37150,0
20240607,174400,25233278300,37150,37150,37150,37150,0
20240607,174300,25233278300,37150,37150,37150,37150,73560
20240607,174200,25233278300,37150,37150,37150,37150,0
20240607,174100,25233278300,37150,37150,37150,37150,0
20240607,174000,25233278300,37150,37150,37150,37150,0
20240607,173900,25233278300,37150,37150,37150,37150,0
20240607,173800,25233278300,37150,37150,37150,37150,0
20240607,173700,25233278300,37150,37150,37150,37150,0
20240607,173600,25233278300,37150,37150,37150,37150,0
20240607,173500,25233278300,37150,37150,37150,37150,0
20240607,173400,25233278300,37150,37150,37150,37150,0
20240607,173300,25233278300,37150,37150,37150,37150,0
20240607,173200,25233278300,37150,37150,37150,37150,0
20240607,173100,25233278300,37150,37150,37150,37150,0
20240607,173000,25233278300,37150,37150,37150,37150,0
20240607,172900,25233278300,37150,37150,37150,37150,0
20240607,172800,25233278300,37150,37150,37150,37150,0
20240607,172700,25233278300,37150,37150,37150,37150,0
20240607,172600,25233278300,37150,37150,37150,37150,0
20240607,172500,25233278300,37150,37150,37150,37150,0
20240607,172400,25233278300,37150,37150,37150,37150,0
20240607,172300,25233278300,37150,37150,37150,37150,0
20240607,172200,25233278300,37150,37150,37150,37150,0
20240607,172100,25233278300,37150,37150,37150,37150,0
20240607,172000,25233278300,37150,37150,37150,37150,0
20240607,171900,25233278300,37150,37150,37150,37150,0
20240607,171800,25233278300,37150,37150,37150,37150,0
20240607,171700,25233278300,37150,37150,37150,37150,0
20240607,171600,25233278300,37150,37150,37150,37150,0
20240607,171500,25233278300,37150,37150,37150,37150,0
20240607,171400,25233278300,37150,37150,37150,37150,0
20240607,171300,25233278300,37150,37150,37150,37150,73560
20240607,171200,25233278300,37150,37150,37150,37150,0
20240607,171100,25233278300,37150,37150,37150,37150,0
20240607,171000,25233278300,37150,37150,37150,37150,0
20240607,170900,25233278300,37150,37150,37150,37150,0
20240607,170800,25233278300,37150,37150,37150,37150,0
20240607,170700,25233278300,37150,37150,37150,37150,0
20240607,170600,25233278300,37150,37150,37150,37150,0
20240607,170500,25233278300,37150,37150,37150,37150,0
20240607,170400,25233278300,37150,37150,37150,37150,0
20240607,170300,25233278300,37150,37150,37150,37150,0
20240607,170200,25233278300,37150,37150,37150,37150,0
20240607,170100,25233278300,37150,37150,37150,37150,0
20240607,170000,25233278300,37150,37150,37150,37150,0
20240607,165900,25233278300,37150,37150,37150,37150,0
20240607,165800,25233278300,37150,37150,37150,37150,0
20240607,165700,25233278300,37150,37150,37150,37150,0
20240607,165600,25233278300,37150,37150,37150,37150,0
20240607,165500,25233278300,37150,37150,37150,37150,0
20240607,165400,25233278300,37150,37150,37150,37150,0
20240607,165300,25233278300,37150,37150,37150,37150,0
20240607,165200,25233278300,37150,37150,37150,37150,0
20240607,165100,25233278300,37150,37150,37150,37150,0
20240607,165000,25233278300,37150,37150,37150,37150,0
20240607,164900,25233278300,37150,37150,37150,37150,0
20240607,164800,25233278300,37150,37150,37150,37150,0
20240607,164700,25233278300,37150,37150,37150,37150,0
20240607,164600,25233278300,37150,37150,37150,37150,0
20240607,164500,25233278300,37150,37150,37150,37150,0
20240607,164400,25233278300,37150,37150,37150,37150,0
20240607,164300,25233278300,37150,37150,37150,37150,73560
20240607,164200,25233278300,37150,37150,37150,37150,0
20240607,164100,25233278300,37150,37150,37150,37150,0
20240607,164000,25233278300,37150,37150,37150,37150,0
20240607,163900,25233278300,37150,37150,37150,37150,0
20240607,163800,25233278300,37150,37150,37150,37150,0
20240607,163700,25233278300,37150,37150,37150,37150,0
20240607,163600,25233278300,37150,37150,37150,37150,0
20240607,163500,25233278300,37150,37150,37150,37150,0
20240607,163400,25233278300,37150,37150,37150,37150,0
20240607,163300,25233278300,37150,37150,37150,37150,0
20240607,163200,25233278300,37150,37150,37150,37150,0
20240607,163100,25233278300,37150,37150,37150,37150,0
20240607,163000,25233278300,37150,37150,37150,37150,0
20240607,162900,25233278300,37150,37150,37150,37150,0
20240607,162800,25233278300,37150,37150,37150,37150,0
20240607,162700,25233278300,37150,37150,37150,37150,0
20240607,162600,25233278300,37150,37150,37150,37150,0
20240607,162500,25233278300,37150,37150,37150,37150,0
20240607,162400,25233278300,37150,37150,37150,37150,0
20240607,162300,25233278300,37150,37150,37150,37150,0
20240607,162200,25233278300,37150,37150,37150,37150,0
20240607,162100,25233278300,37150,37150,37150,37150,0
20240607,162000,25233278300,37150,37150,37150,37150,0
20240607,161900,25233278300,37150,37150,37150,37150,0
20240607,161800,25233278300,37150,37150,37150,37150,0
20240607,161700,25233278300,37150,37150,37150,37150,0
20240607,161600,25233278300,37150,37150,37150,37150,0
20240607,161500,25233278300,37150,37150,37150,37150,0
20240607,161400,25233278300,37150,37150,37150,37150,0
20240607,161300,25233278300,37150,37150,37150,37150,73560
20240607,161200,25233278300,37150,37150,37150,37150,0
20240607,161100,25233278300,37150,37150,37150,37150,0
20240607,161000,25233278300,37150,37150,37150,37150,0
20240607,160900,25233278300,37150,37150,37150,37150,0
20240607,160800,25233278300,37150,37150,37150,37150,0
20240607,160700,25233278300,37150,37150,37150,37150,0
20240607,160600,25233278300,37150,37150,37150,37150,0
20240607,160500,25233278300,37150,37150,37150,37150,0
20240607,160400,25233278300,37150,37150,37150,37150,0
20240607,160300,25233278300,37150,37150,37150,37150,0
20240607,160200,25233278300,37150,37150,37150,37150,0
20240607,160100,25233278300,37150,37150,37150,37150,0
20240607,160000,25233278300,37150,37150,37150,37150,0
20240607,155900,25233278300,37150,37150,37150,37150,0
20240607,155800,25233278300,37150,37150,37150,37150,0
20240607,155700,25233278300,37150,37150,37150,37150,0
20240607,155600,25233278300,37150,37150,37150,37150,0
20240607,155500,25233278300,37150,37150,37150,37150,0
20240607,155400,25233278300,37150,37150,37150,37150,0
20240607,155300,25233278300,37150,37150,37150,37150,0
20240607,155200,25233278300,37150,37150,37150,37150,0
20240607,155100,25233278300,37150,37150,37150,37150,0
20240607,155000,25233278300,37150,37150,37150,37150,0
20240607,154900,25233278300,37150,37150,37150,37150,0
20240607,154800,25233278300,37150,37150,37150,37150,0
20240607,154700,25233278300,37150,37150,37150,37150,0
20240607,154600,25233278300,37150,37150,37150,37150,0
20240607,154500,25233278300,37150,37150,37150,37150,0
20240607,154400,25233278300,37150,37150,37150,37150,0
20240607,154300,25233278300,37150,37150,37150,37150,73560
20240607,154200,25233278300,37150,37150,37150,37150,0
20240607,154100,25233278300,37150,37150,37150,37150,0
20240607,154000,25233278300,37150,37150,37150,37150,0
20240607,153900,25233278300,37150,37150,37150,37150,0
20240607,153800,25233278300,37150,37150,37150,37150,0
20240607,153700,25233278300,37150,37150,37150,37150,0
20240607,153600,25233278300,37150,37150,37150,37150,0
20240607,153500,25233278300,37150,37150,37150,37150,0
20240607,153400,25233278300,37150,37150,37150,37150,0
20240607,153300,25233278300,37150,37150,37150,37150,0
20240607,153200,25233278300,37150,37150,37150,37150,0
20240607,153100,25233278300,37150,37150,37150,37150,0
20240607,153000,25233278300,37150,37150,37150,37150,73560
20240607,152900,22500524300,37100,37100,37100,37100,0
20240607,152800,22500524300,37100,37100,37100,37100,0
20240607,152700,22500524300,37100,37100,37100,37100,0
20240607,152600,22500524300,37100,37100,37100,37100,0
20240607,152500,22500524300,37100,37100,37100,37100,0
20240607,152400,22500524300,37100,37100,37100,37100,0
20240607,152300,22500524300,37100,37100,37100,37100,0
20240607,152200,22500524300,37100,37100,37100,37100,0
20240607,152100,22500524300,37100,37100,37100,37100,0
20240607,152000,22500524300,37100,37100,37100,37100,0
20240607,151900,22500524300,37100,37100,37150,37100,3872
20240607,151800,22356781500,37100,37100,37150,37100,2456
20240607,151700,22265617850,37150,37150,37150,37100,2397
20240607,151600,22176637000,37100,37150,37200,37100,6250
20240607,151500,21944457100,37150,37200,37200,37150,1916
20240607,151400,21873237000,37200,37150,37200,37150,2638
20240607,151300,21775168050,37150,37150,37200,37150,5650
20240607,151200,21565046900,37200,37200,37200,37150,2271
20240607,151100,21480601550,37200,37150,37200,37100,3217
20240607,151000,21361088750,37150,37150,37150,37100,4545
20240607,150900,21192268300,37100,37050,37150,37050,10175
20240607,150800,20814735900,37050,37100,37100,37050,1836
20240607,150700,20746683800,37100,37050,37100,37050,2520
20240607,150600,20653248150,37050,37050,37100,37050,1847
20240607,150500,20584773750,37050,37100,37100,37050,863
20240607,150400,20552790200,37100,37100,37100,37050,1339
20240607,150300,20503151150,37050,37000,37100,37000,1815
20240607,150200,20435884800,37000,37050,37050,37000,1017
20240607,150100,20398231350,37000,37050,37100,37000,1774
20240607,150000,20332494600,37050,37100,37150,37000,11326
20240607,145900,19912375750,37100,37150,37150,37100,548
20240607,145800,19892026950,37100,37050,37150,37050,15858
20240607,145700,19303689600,37050,37050,37100,37050,1241
20240607,145600,19257666400,37100,37050,37100,37050,1788
20240607,145500,19191359300,37050,37100,37100,37050,1324
20240607,145400,19142258200,37050,37050,37100,37050,1077
20240607,145300,19102318850,37050,37100,37100,37050,536
20240607,145200,19082444500,37100,37050,37100,37050,1582
20240607,145100,19023765650,37050,37100,37100,37050,617
20240607,145000,19000885600,37100,37050,37100,37050,914
20240607,144900,18966986350,37050,37050,37100,37050,947
20240607,144800,18931868750,37050,37050,37100,37050,895
20240607,144700,18898676250,37050,37100,37100,37050,1831
20240607,144600,18830771650,37100,37050,37100,37050,1856
20240607,144500,18761944850,37050,37050,37100,37050,671
20240607,144400,18737055900,37100,37100,37100,37050,882
20240607,144300,18704348700,37100,37050,37100,37050,925
20240607,144200,18670043000,37100,37100,37100,37050,926
20240607,144100,18635701850,37050,37100,37100,37050,1023
20240607,144000,18597757850,37100,37050,37100,37050,1214
20240607,143900,18552752500,37050,37050,37100,37050,1311
20240607,143800,18504128450,37050,37050,37100,37050,841
20240607,143700,18472941750,37050,37100,37100,37050,2831
20240607,143600,18367927100,37100,37050,37100,37050,1099
20240607,143500,18327180400,37050,37100,37100,37050,1715
20240607,143400,18263629550,37050,37050,37100,37050,791
20240607,143300,18234296650,37050,37050,37100,37050,1041
20240607,143200,18195721450,37050,37050,37100,37050,560
20240607,143100,18174956500,37100,37050,37100,37050,591
20240607,143000,18153044400,37050,37050,37100,37050,532
20240607,142900,18133317650,37100,37050,37100,37050,1133
20240607,142800,18091301850,37100,37050,37100,37050,515
20240607,142700,18072201550,37050,37000,37100,37000,1541
20240607,142600,18015112000,37000,37000,37050,37000,401
20240607,142500,18000263950,37050,37000,37100,37000,604
20240607,142400,17977898350,37000,37000,37050,37000,1290
20240607,142300,17930120750,37000,37050,37050,37000,678
20240607,142200,17905022200,37000,37050,37050,37000,549
20240607,142100,17884703650,37000,37000,37050,37000,626
20240607,142000,17861526000,37000,37050,37100,37000,4885
20240607,141900,17680540550,37000,37050,37050,37000,323
20240607,141800,17668583700,37000,37000,37050,37000,741
20240607,141700,17641146750,37050,37000,37050,37000,646
20240607,141600,17617228600,37000,37050,37050,37000,282
20240607,141500,17606790250,37000,37000,37100,37000,18395
20240607,141400,16925242000,37000,37000,37050,37000,501
20240607,141300,16906694400,37050,37000,37050,37000,432
20240607,141200,16890700850,37000,37050,37050,37000,700
20240607,141100,16864782000,37000,37000,37050,37000,492
20240607,141000,16846564300,37000,37000,37050,37000,479
20240607,140900,16828829600,37000,36950,37050,36900,6284
20240607,140800,16596573100,36950,36900,36950,36900,725
20240607,140700,16569807850,36950,36900,36950,36900,587
20240607,140600,16548142000,36900,36900,36950,36900,666
20240607,140500,16523553450,36900,36900,36950,36900,593
20240607,140400,16501660850,36900,36950,36950,36900,431
20240607,140300,16485751050,36900,36900,36950,36900,574
20240607,140200,16464556550,36900,36950,36950,36900,406
20240607,140100,16449565050,36900,36900,36950,36900,391
20240607,140000,16435133450,36900,36950,36950,36900,599
20240607,135900,16413011900,36900,36900,36950,36900,367
20240607,135800,16399456400,36900,37000,37050,36900,16805
20240607,135700,15777875250,37000,37000,37050,37000,832
20240607,135600,15747066350,37000,37050,37050,37000,1247
20240607,135500,15700890000,37000,37000,37050,37000,419
20240607,135400,15685379350,37000,37050,37050,37000,518
20240607,135300,15666200300,37000,37000,37050,37000,892
20240607,135200,15633173200,37000,37050,37050,37000,594
20240607,135100,15611184350,37000,37000,37050,37000,672
20240607,135000,15586307250,37050,37050,37050,37000,460
20240607,134900,15569285900,37050,37050,37050,37000,700
20240607,134800,15543377150,37000,37000,37050,37000,522
20240607,134700,15524053200,37050,37050,37050,37000,475
20240607,134600,15506475850,37000,37000,37050,37000,670
20240607,134500,15481678900,37000,37000,37050,37000,587
20240607,134400,15459948650,37000,37000,37050,37000,677
20240607,134300,15434898700,37000,37000,37050,37000,413
20240607,134200,15419608850,37000,37000,37050,37000,530
20240607,134100,15399990050,37050,37000,37050,37000,418
20240607,134000,15384521900,37000,37000,37050,37000,520
20240607,133900,15365262000,37050,37000,37050,37000,504
20240607,133800,15346603600,37000,37000,37050,37000,337
20240607,133700,15334129000,37050,37000,37050,36950,11960
20240607,133600,14891550350,37000,37000,37050,37000,455
20240607,133500,14874704550,37050,37100,37100,37000,14681
20240607,133400,14330181850,37100,37150,37150,37100,538
20240607,133300,14310211300,37150,37100,37150,37100,438
20240607,133200,14293949300,37150,37100,37150,37100,254
20240607,133100,14284521400,37100,37150,37150,37100,271
20240607,133000,14274456300,37100,37150,37150,37100,463
20240607,132900,14257265800,37150,37100,37150,37100,3622
20240607,132800,14122886900,37100,37150,37150,37100,537
20240607,132700,14102939300,37100,37150,37150,37100,147
20240607,132600,14097482750,37150,37150,37150,37100,348
20240607,132500,14084556200,37100,37100,37150,37100,215
20240607,132400,14076569800,37100,37100,37150,37100,110
20240607,132300,14072488750,37100,37100,37150,37100,724
20240607,132200,14045617100,37150,37050,37150,37050,11004
20240607,132100,13637294850,37050,37050,37100,37050,961
20240607,132000,13601689350,37100,37050,37100,37050,396
20240607,131900,13587007950,37050,37050,37100,37050,958
20240607,131800,13551503750,37050,37050,37050,37050,344
20240607,131700,13538758550,37050,37050,37100,37050,855
20240607,131600,13507072000,37100,37050,37100,37050,1171
20240607,131500,13463665750,37050,37050,37100,37050,189
20240607,131400,13456657250,37050,37050,37100,37050,809
20240607,131300,13426673500,37050,37050,37100,37050,287
20240607,131200,13416033200,37050,37050,37100,37050,816
20240607,131100,13385799150,37050,37050,37100,37050,353
20240607,131000,13372705800,37050,37100,37100,37050,438
20240607,130900,13356458150,37050,37050,37100,37050,2056
20240607,130800,13280190500,37100,37050,37100,37050,484
20240607,130700,13262236850,37050,37050,37100,37050,195
20240607,130600,13255003550,37050,37100,37100,37050,146
20240607,130500,13249590350,37100,37050,37100,37050,3559
20240607,130400,13117561400,37050,37050,37100,37050,394
20240607,130300,13102955550,37050,37050,37100,37050,269
20240607,130200,13092987450,37050,37100,37100,37050,3285
20240607,130100,12971125450,37100,37150,37150,37100,478
20240607,130000,12953382150,37100,37150,37150,37100,1150
20240607,125900,12910709150,37150,37100,37150,37100,253
20240607,125800,12901313400,37100,37100,37150,37100,92
20240607,125700,12897898850,37150,37150,37150,37100,1266
20240607,125600,12850919950,37100,37100,37150,37100,680
20240607,125500,12825681150,37100,37100,37150,37100,78
20240607,125400,12822786000,37100,37100,37150,37100,312
20240607,125300,12811200750,37100,37100,37150,37100,954
20240607,125200,12775796150,37100,37100,37150,37100,513
20240607,125100,12756762450,37100,37100,37150,37100,276
20240607,125000,12746515800,37100,37100,37150,37100,1935
20240607,124900,12674631600,37100,37150,37150,37100,687
20240607,124800,12649111200,37100,37100,37150,37100,629
20240607,124700,12625768950,37100,37100,37150,37100,382
20240607,124600,12611584950,37100,37150,37150,37100,57
20240607,124500,12609468600,37100,37100,37150,37100,429
20240607,124400,12593546650,37100,37100,37150,37100,491
20240607,124300,12575321250,37100,37100,37150,37100,947
20240607,124200,12540185850,37100,37100,37150,37100,337
20240607,124100,12527669050,37150,37100,37150,37100,639
20240607,124000,12503945700,37100,37100,37150,37100,319
20240607,123900,12492109600,37150,37150,37200,37100,3300
20240607,123800,12369536300,37150,37150,37200,37150,2015
20240607,123700,12294654300,37150,37200,37200,37150,361
20240607,123600,12281238400,37200,37150,37200,37100,3044
20240607,123500,12168150600,37100,37100,37150,37100,326
20240607,123400,12156042150,37150,37100,37150,37100,276
20240607,123300,12145798300,37100,37100,37150,37100,173
20240607,123200,12139374400,37100,37150,37150,37100,229
20240607,123100,12130869550,37100,37100,37150,37100,444
20240607,123000,12114381850,37100,37150,37150,37100,218
20240607,122900,12106285050,37100,37100,37150,37050,316
20240607,122800,12094564700,37150,37150,37200,37050,1622
20240607,122700,12034324400,37150,37150,37200,37150,391
20240607,122600,12019786500,37200,37150,37200,37150,287
20240607,122500,12009112350,37150,37050,37250,37050,21012
20240607,122400,11228330750,37050,37100,37100,37050,322
20240607,122300,11216387700,37050,37100,37100,37050,115
20240607,122200,11212123550,37100,37050,37100,37050,412
20240607,122100,11196841800,37050,37050,37100,37050,237
20240607,122000,11188052350,37050,37050,37100,37050,7807
20240607,121900,10898796550,37050,37000,37050,37000,459
20240607,121800,10881801300,37000,37000,37050,37000,477
20240607,121700,10864142700,37050,37050,37050,37000,231
20240607,121600,10855591400,37050,37000,37050,37000,639
20240607,121500,10831930300,37000,37050,37050,37000,256
20240607,121400,10822450600,37000,37000,37050,37000,385
20240607,121300,10808202050,37050,37000,37050,37000,436
20240607,121200,10792058550,37050,37000,37050,37000,426
20240607,121100,10776281750,37050,37050,37050,37000,245
20240607,121000,10767208500,37000,37000,37050,37000,841
20240607,120900,10736069000,37000,37000,37050,37000,793
20240607,120800,10706717200,37050,37050,37050,37000,130
20240607,120700,10701903800,37000,37050,37050,37000,404
20240607,120600,10686938100,37000,37000,37050,37000,376
20240607,120500,10673017200,37050,37000,37050,37000,221
20240607,120400,10664834450,37050,37000,37050,37000,400
20240607,120300,10650018350,37000,37000,37050,37000,142
20240607,120200,10644762300,37050,37050,37050,37000,380
20240607,120100,10630687400,37050,36950,37050,36950,773
20240607,120000,10602062300,36950,36900,37050,36900,9487
20240607,115900,10251196450,36950,36900,36950,36900,426
20240607,115800,10235464400,36900,36900,36950,36900,228
20240607,115700,10227040900,36950,36900,36950,36900,127
20240607,115600,10222351750,36900,36900,36950,36900,274
20240607,115500,10212231650,36900,36900,36900,36850,109
20240607,115400,10208209850,36850,36900,36950,36850,1470
20240607,115300,10153967300,36900,36850,36900,36850,349
20240607,115200,10141091100,36850,36850,36900,36850,256
20240607,115100,10131647350,36900,36900,36950,36850,1309
20240607,115000,10083348900,36900,36900,36900,36850,768
20240607,114900,10055012100,36900,36850,36900,36850,244
20240607,114800,10046010800,36900,36850,36900,36850,218
20240607,114700,10037970850,36900,36900,36900,36850,1473
20240607,114600,9983618950,36900,36850,36900,36850,258
20240607,114500,9974100650,36900,36900,36900,36850,262
20240607,114400,9964436200,36850,36900,36900,36850,729
20240607,114300,9937540200,36900,36850,36900,36850,569
20240607,114200,9916545250,36850,36900,36900,36850,510
20240607,114100,9897746800,36850,36900,36900,36850,369
20240607,114000,9884134450,36850,36850,36900,36850,258
20240607,113900,9874615300,36900,36850,36900,36850,138
20240607,113800,9869525250,36900,36850,36900,36850,440
20240607,113700,9853292050,36900,36900,36900,36850,447
20240607,113600,9836799650,36850,36900,36900,36850,2896
20240607,113500,9729941650,36850,36850,36900,36850,2722
20240607,113400,9629502500,36900,36900,36900,36850,413
20240607,113300,9614272000,36900,36850,36900,36850,565
20240607,113200,9593440550,36900,36850,36900,36850,513
20240607,113100,9574523350,36900,36900,36900,36850,483
20240607,113000,9556710450,36900,36850,36900,36850,691
20240607,112900,9531233350,36850,36850,36900,36850,526
20240607,112800,9511840950,36900,36850,36900,36850,614
20240607,112700,9489199400,36900,36900,36900,36850,701
20240607,112600,9463348500,36850,36850,36900,36850,916
20240607,112500,9429571650,36900,36900,36900,36850,1740
20240607,112400,9365401400,36900,36850,36900,36850,696
20240607,112300,9339732350,36900,36900,36900,36850,460
20240607,112200,9322765100,36850,36850,36900,36850,311
20240607,112100,9311300800,36850,36850,36900,36850,393
20240607,112000,9296804800,36900,36900,36900,36850,404
20240607,111900,9281906100,36850,36850,36900,36850,341
20240607,111800,9269332650,36850,36900,36900,36850,530
20240607,111700,9249786000,36850,36850,36900,36850,310
20240607,111600,9238353900,36850,36900,36900,36850,149
20240607,111500,9232857600,36850,36900,36900,36850,95
20240607,111400,9229355050,36850,36850,36900,36850,199
20240607,111300,9222016400,36850,36900,36900,36850,127
20240607,111200,9217331800,36850,36900,36900,36850,77
20240607,111100,9214492350,36850,36800,36900,36800,407
20240607,111000,9199495650,36850,36800,36900,36800,4210
20240607,110900,9044364100,36800,36850,36850,36800,234
20240607,110800,9035743050,36800,36850,36850,36800,454
20240607,110700,9019032400,36850,36800,36850,36800,184
20240607,110600,9012254250,36800,36800,36850,36750,4051
20240607,110500,8863183450,36800,36750,36800,36700,2944
20240607,110400,8754993250,36750,36700,36750,36700,280
20240607,110300,8744715600,36700,36750,36750,36700,477
20240607,110200,8727204100,36700,36700,36750,36700,505
20240607,110100,8708660900,36750,36750,36800,36700,1532
20240607,110000,8652376100,36750,36850,36850,36750,5510
20240607,105900,8449700950,36850,36850,36850,36800,551
20240607,105800,8429414200,36800,36800,36850,36800,214
20240607,105700,8421538200,36850,36850,36850,36800,422
20240607,105600,8406003500,36850,36800,36850,36800,897
20240607,105500,8372991800,36800,36800,36850,36800,2267
20240607,105400,8289562800,36850,36850,36850,36800,128
20240607,105300,8284850450,36850,36850,36850,36800,1253
20240607,105200,8238717600,36850,36850,36900,36850,3467
20240607,105100,8110954250,36850,36900,36900,36850,201
20240607,105000,8103540550,36900,36850,36900,36850,360
20240607,104900,8090264750,36900,36850,36900,36850,460
20240607,104800,8073311950,36850,36850,36900,36850,182
20240607,104700,8066600000,36850,36850,36900,36850,374
20240607,104600,8052815700,36900,36850,36900,36850,167
20240607,104500,8046657100,36850,36900,36950,36850,3526
20240607,104400,7916562950,36950,36950,36950,36900,10086
20240607,104300,7544192900,37000,37000,37000,36950,185
20240607,104200,7537352800,37000,36950,37000,36950,263
20240607,104100,7527627300,36950,37000,37000,36950,615
20240607,104000,7504884550,37000,36950,37000,36950,676
20240607,103900,7479880500,36950,37000,37000,36950,285
20240607,103800,7469347700,37000,36950,37000,36950,356
20240607,103700,7456180900,37000,37000,37000,36950,323
20240607,103600,7444234350,36950,37000,37000,36950,80
20240607,103500,7441275400,37000,36950,37000,36950,334
20240607,103400,7428928350,37000,36950,37000,36950,259
20240607,103300,7419357500,36950,36950,37000,36950,659
20240607,103200,7395005500,37000,37000,37000,36950,348
20240607,103100,7382141050,36950,36950,37000,36950,4270
20240607,103000,7224362150,36950,37000,37000,36950,835
20240607,102900,7193501900,37000,37000,37000,36950,316
20240607,102800,7181816900,36950,37000,37000,36950,361
20240607,102700,7168471300,36950,37000,37000,36950,935
20240607,102600,7133883900,37000,37000,37000,36950,337
20240607,102500,7121416950,37000,37000,37000,36950,133
20240607,102400,7116497600,36950,36950,37000,36950,168
20240607,102300,7110282700,37000,37000,37000,36950,497
20240607,102200,7091901000,37000,37000,37000,37000,70
20240607,102100,7089311000,37000,36950,37000,36950,299
20240607,102000,7078252850,37000,36950,37000,36900,2661
20240607,101900,6979930200,36950,37000,37050,36900,6947
20240607,101800,6723025450,37000,37000,37050,37000,644
20240607,101700,6699175600,37050,37050,37050,37000,321
20240607,101600,6687285350,37050,37100,37100,37000,570
20240607,101500,6666171850,37100,37100,37100,37000,1433
20240607,101400,6613075100,37100,37050,37100,37000,2121
20240607,101300,6534488150,37050,37050,37050,37000,969
20240607,101200,6498586800,37000,37000,37050,36950,280
20240607,101100,6488220700,37000,37050,37050,36950,5651
20240607,101000,6279175800,37050,37100,37100,37000,1164
20240607,100900,6236054750,37100,37050,37100,37050,2696
20240607,100800,6136148100,37100,37050,37100,37000,1456
20240607,100700,6082213250,37050,37050,37050,37000,918
20240607,100600,6048203550,37000,37000,37050,36950,5006
20240607,100500,5862947550,36950,36900,37000,36900,1948
20240607,100400,5790976250,36900,36950,36950,36900,1634
20240607,100300,5730616100,36900,36900,36950,36900,2128
20240607,100200,5652079150,36900,36850,36900,36800,3294
20240607,100100,5530694400,36850,36850,36850,36800,304
20240607,100000,5519493300,36850,36800,36850,36750,2880
20240607,095900,5413500850,36800,36750,36800,36750,101
20240607,095800,5409785300,36800,36750,36800,36750,8
20240607,095700,5409491250,36750,36800,36800,36700,5390
20240607,095600,5211399900,36800,36750,36800,36750,355
20240607,095500,5198350150,36800,36750,36800,36750,342
20240607,095400,5185779450,36750,36800,36800,36750,160
20240607,095300,5179897800,36800,36850,36900,36800,3395
20240607,095200,5054884650,36850,36850,36900,36850,312
20240607,095100,5043386000,36850,36900,36950,36850,1816
20240607,095000,4976389850,36900,36950,36950,36900,269
20240607,094900,4966460250,36900,36950,36950,36900,285
20240607,094800,4955938500,36900,36950,36950,36900,161
20240607,094700,4949996200,36950,36950,36950,36900,7
20240607,094600,4949737800,36900,36950,36950,36900,181
20240607,094500,4943056800,36950,36900,36950,36900,8
20240607,094400,4942761450,36900,36900,36950,36900,1137
20240607,094300,4900801800,37000,36950,37000,36900,618
20240607,094200,4877975900,37000,36950,37000,36900,7954
20240607,094100,4584377400,36900,36900,36950,36850,2669
20240607,094000,4485898050,36900,36900,36900,36850,121
20240607,093900,4481433300,36900,36900,36900,36850,136
20240607,093800,4476416950,36900,36900,36900,36850,220
20240607,093700,4468303650,36900,36850,36900,36850,57
20240607,093600,4466200750,36900,36900,36900,36850,101
20240607,093500,4462478100,36900,36900,36950,36850,6263
20240607,093400,4231655550,36900,36850,36900,36800,387
20240607,093300,4217382400,36850,36800,36850,36700,13009
20240607,093200,3738955850,36800,36800,36850,36800,811
20240607,093100,3709105300,36800,36800,36850,36800,676
20240607,093000,3684225450,36800,36900,36900,36800,1009
20240607,092900,3647091500,36900,36850,36900,36800,1190
20240607,092800,3603248400,36850,36800,36850,36800,342
20240607,092700,3590646400,36800,36850,36850,36800,1760
20240607,092600,3525878100,36800,36950,37000,36800,9868
20240607,092500,3161579650,36950,37000,37000,36950,277
20240607,092400,3151344300,37000,36950,37000,36950,409
20240607,092300,3136219500,37000,37000,37000,36950,1748
20240607,092200,3071626900,37000,36900,37000,36850,951
20240607,092100,3036531850,36900,36950,37050,36850,23028
20240607,092000,2185182050,36900,36950,37000,36900,662
20240607,091900,2160735350,36950,37000,37000,36900,585
20240607,091800,2139124100,36950,36950,37000,36900,830
20240607,091700,2108455500,37000,37050,37050,36950,396
20240607,091600,2093817150,37050,37100,37100,36950,3199
20240607,091500,1975418600,37050,37000,37050,36950,3127
20240607,091400,1859705600,37000,37000,37050,36950,764
20240607,091300,1831438550,37050,36950,37100,36950,1504
20240607,091200,1775736700,36950,37000,37100,36950,4214
20240607,091100,1619719100,37000,37100,37100,37000,814
20240607,091000,1589572550,37000,37100,37150,37000,3201
20240607,090900,1470911400,37100,37100,37100,37000,1285
20240607,090800,1423316500,37100,37100,37150,37000,2036
20240607,090700,1347848800,37100,37100,37150,37100,693
20240607,090600,1322130300,37100,37250,37250,37050,2878
20240607,090500,1215259150,37250,37250,37250,37150,2925
20240607,090400,1106499650,37200,37150,37250,37150,4416
20240607,090300,942264600,37150,37050,37200,37050,6079
20240607,090200,716711300,37050,37100,37100,36900,471
20240607,090100,699287650,37100,36950,37100,36900,2471
20240607,090000,607918350,36950,36650,37050,36600,16562