KissMeData/352820/min/candle-20240612.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240612,211600,39501220800,199100,199100,199100,199100,4688
20240612,211500,39501220800,199100,199100,199100,199100,0
20240612,211400,39501220800,199100,199100,199100,199100,0
20240612,211300,39501220800,199100,199100,199100,199100,0
20240612,211200,39501220800,199100,199100,199100,199100,0
20240612,211100,39501220800,199100,199100,199100,199100,0
20240612,211000,39501220800,199100,199100,199100,199100,0
20240612,210900,39501220800,199100,199100,199100,199100,0
20240612,210800,39501220800,199100,199100,199100,199100,0
20240612,210700,39501220800,199100,199100,199100,199100,0
20240612,210600,39501220800,199100,199100,199100,199100,0
20240612,210500,39501220800,199100,199100,199100,199100,0
20240612,210400,39501220800,199100,199100,199100,199100,0
20240612,210300,39501220800,199100,199100,199100,199100,0
20240612,210200,39501220800,199100,199100,199100,199100,0
20240612,210100,39501220800,199100,199100,199100,199100,0
20240612,210000,39501220800,199100,199100,199100,199100,0
20240612,205900,39501220800,199100,199100,199100,199100,0
20240612,205800,39501220800,199100,199100,199100,199100,0
20240612,205700,39501220800,199100,199100,199100,199100,0
20240612,205600,39501220800,199100,199100,199100,199100,0
20240612,205500,39501220800,199100,199100,199100,199100,0
20240612,205400,39501220800,199100,199100,199100,199100,0
20240612,205300,39501220800,199100,199100,199100,199100,0
20240612,205200,39501220800,199100,199100,199100,199100,0
20240612,205100,39501220800,199100,199100,199100,199100,0
20240612,205000,39501220800,199100,199100,199100,199100,0
20240612,204900,39501220800,199100,199100,199100,199100,0
20240612,204800,39501220800,199100,199100,199100,199100,0
20240612,204700,39501220800,199100,199100,199100,199100,0
20240612,204600,39501220800,199100,199100,199100,199100,4688
20240612,204500,39501220800,199100,199100,199100,199100,0
20240612,204400,39501220800,199100,199100,199100,199100,0
20240612,204300,39501220800,199100,199100,199100,199100,0
20240612,204200,39501220800,199100,199100,199100,199100,0
20240612,204100,39501220800,199100,199100,199100,199100,0
20240612,204000,39501220800,199100,199100,199100,199100,0
20240612,203900,39501220800,199100,199100,199100,199100,0
20240612,203800,39501220800,199100,199100,199100,199100,0
20240612,203700,39501220800,199100,199100,199100,199100,0
20240612,203600,39501220800,199100,199100,199100,199100,0
20240612,203500,39501220800,199100,199100,199100,199100,0
20240612,203400,39501220800,199100,199100,199100,199100,0
20240612,203300,39501220800,199100,199100,199100,199100,0
20240612,203200,39501220800,199100,199100,199100,199100,0
20240612,203100,39501220800,199100,199100,199100,199100,0
20240612,203000,39501220800,199100,199100,199100,199100,0
20240612,202900,39501220800,199100,199100,199100,199100,0
20240612,202800,39501220800,199100,199100,199100,199100,0
20240612,202700,39501220800,199100,199100,199100,199100,0
20240612,202600,39501220800,199100,199100,199100,199100,0
20240612,202500,39501220800,199100,199100,199100,199100,0
20240612,202400,39501220800,199100,199100,199100,199100,0
20240612,202300,39501220800,199100,199100,199100,199100,0
20240612,202200,39501220800,199100,199100,199100,199100,0
20240612,202100,39501220800,199100,199100,199100,199100,0
20240612,202000,39501220800,199100,199100,199100,199100,0
20240612,201900,39501220800,199100,199100,199100,199100,0
20240612,201800,39501220800,199100,199100,199100,199100,0
20240612,201700,39501220800,199100,199100,199100,199100,0
20240612,201600,39501220800,199100,199100,199100,199100,4688
20240612,201500,39501220800,199100,199100,199100,199100,0
20240612,201400,39501220800,199100,199100,199100,199100,0
20240612,201300,39501220800,199100,199100,199100,199100,0
20240612,201200,39501220800,199100,199100,199100,199100,0
20240612,201100,39501220800,199100,199100,199100,199100,0
20240612,201000,39501220800,199100,199100,199100,199100,0
20240612,200900,39501220800,199100,199100,199100,199100,0
20240612,200800,39501220800,199100,199100,199100,199100,0
20240612,200700,39501220800,199100,199100,199100,199100,0
20240612,200600,39501220800,199100,199100,199100,199100,0
20240612,200500,39501220800,199100,199100,199100,199100,0
20240612,200400,39501220800,199100,199100,199100,199100,0
20240612,200300,39501220800,199100,199100,199100,199100,0
20240612,200200,39501220800,199100,199100,199100,199100,0
20240612,200100,39501220800,199100,199100,199100,199100,0
20240612,200000,39501220800,199100,199100,199100,199100,0
20240612,195900,39501220800,199100,199100,199100,199100,0
20240612,195800,39501220800,199100,199100,199100,199100,0
20240612,195700,39501220800,199100,199100,199100,199100,0
20240612,195600,39501220800,199100,199100,199100,199100,0
20240612,195500,39501220800,199100,199100,199100,199100,0
20240612,195400,39501220800,199100,199100,199100,199100,0
20240612,195300,39501220800,199100,199100,199100,199100,0
20240612,195200,39501220800,199100,199100,199100,199100,0
20240612,195100,39501220800,199100,199100,199100,199100,0
20240612,195000,39501220800,199100,199100,199100,199100,0
20240612,194900,39501220800,199100,199100,199100,199100,0
20240612,194800,39501220800,199100,199100,199100,199100,0
20240612,194700,39501220800,199100,199100,199100,199100,0
20240612,194600,39501220800,199100,199100,199100,199100,4688
20240612,194500,39501220800,199100,199100,199100,199100,0
20240612,194400,39501220800,199100,199100,199100,199100,0
20240612,194300,39501220800,199100,199100,199100,199100,0
20240612,194200,39501220800,199100,199100,199100,199100,0
20240612,194100,39501220800,199100,199100,199100,199100,0
20240612,194000,39501220800,199100,199100,199100,199100,0
20240612,193900,39501220800,199100,199100,199100,199100,0
20240612,193800,39501220800,199100,199100,199100,199100,0
20240612,193700,39501220800,199100,199100,199100,199100,0
20240612,193600,39501220800,199100,199100,199100,199100,0
20240612,193500,39501220800,199100,199100,199100,199100,0
20240612,193400,39501220800,199100,199100,199100,199100,0
20240612,193300,39501220800,199100,199100,199100,199100,0
20240612,193200,39501220800,199100,199100,199100,199100,0
20240612,193100,39501220800,199100,199100,199100,199100,0
20240612,193000,39501220800,199100,199100,199100,199100,0
20240612,192900,39501220800,199100,199100,199100,199100,0
20240612,192800,39501220800,199100,199100,199100,199100,0
20240612,192700,39501220800,199100,199100,199100,199100,0
20240612,192600,39501220800,199100,199100,199100,199100,0
20240612,192500,39501220800,199100,199100,199100,199100,0
20240612,192400,39501220800,199100,199100,199100,199100,0
20240612,192300,39501220800,199100,199100,199100,199100,0
20240612,192200,39501220800,199100,199100,199100,199100,0
20240612,192100,39501220800,199100,199100,199100,199100,0
20240612,192000,39501220800,199100,199100,199100,199100,0
20240612,191900,39501220800,199100,199100,199100,199100,0
20240612,191800,39501220800,199100,199100,199100,199100,0
20240612,191700,39501220800,199100,199100,199100,199100,0
20240612,191600,39501220800,199100,199100,199100,199100,4688
20240612,191500,39501220800,199100,199100,199100,199100,0
20240612,191400,39501220800,199100,199100,199100,199100,0
20240612,191300,39501220800,199100,199100,199100,199100,0
20240612,191200,39501220800,199100,199100,199100,199100,0
20240612,191100,39501220800,199100,199100,199100,199100,0
20240612,191000,39501220800,199100,199100,199100,199100,0
20240612,190900,39501220800,199100,199100,199100,199100,0
20240612,190800,39501220800,199100,199100,199100,199100,0
20240612,190700,39501220800,199100,199100,199100,199100,0
20240612,190600,39501220800,199100,199100,199100,199100,0
20240612,190500,39501220800,199100,199100,199100,199100,0
20240612,190400,39501220800,199100,199100,199100,199100,0
20240612,190300,39501220800,199100,199100,199100,199100,0
20240612,190200,39501220800,199100,199100,199100,199100,0
20240612,190100,39501220800,199100,199100,199100,199100,0
20240612,190000,39501220800,199100,199100,199100,199100,0
20240612,185900,39501220800,199100,199100,199100,199100,0
20240612,185800,39501220800,199100,199100,199100,199100,0
20240612,185700,39501220800,199100,199100,199100,199100,0
20240612,185600,39501220800,199100,199100,199100,199100,0
20240612,185500,39501220800,199100,199100,199100,199100,0
20240612,185400,39501220800,199100,199100,199100,199100,0
20240612,185300,39501220800,199100,199100,199100,199100,0
20240612,185200,39501220800,199100,199100,199100,199100,0
20240612,185100,39501220800,199100,199100,199100,199100,0
20240612,185000,39501220800,199100,199100,199100,199100,0
20240612,184900,39501220800,199100,199100,199100,199100,0
20240612,184800,39501220800,199100,199100,199100,199100,0
20240612,184700,39501220800,199100,199100,199100,199100,0
20240612,184600,39501220800,199100,199100,199100,199100,4688
20240612,184500,39501220800,199100,199100,199100,199100,0
20240612,184400,39501220800,199100,199100,199100,199100,0
20240612,184300,39501220800,199100,199100,199100,199100,0
20240612,184200,39501220800,199100,199100,199100,199100,0
20240612,184100,39501220800,199100,199100,199100,199100,0
20240612,184000,39501220800,199100,199100,199100,199100,0
20240612,183900,39501220800,199100,199100,199100,199100,0
20240612,183800,39501220800,199100,199100,199100,199100,0
20240612,183700,39501220800,199100,199100,199100,199100,0
20240612,183600,39501220800,199100,199100,199100,199100,0
20240612,183500,39501220800,199100,199100,199100,199100,0
20240612,183400,39501220800,199100,199100,199100,199100,0
20240612,183300,39501220800,199100,199100,199100,199100,0
20240612,183200,39501220800,199100,199100,199100,199100,0
20240612,183100,39501220800,199100,199100,199100,199100,0
20240612,183000,39501220800,199100,199100,199100,199100,0
20240612,182900,39501220800,199100,199100,199100,199100,0
20240612,182800,39501220800,199100,199100,199100,199100,0
20240612,182700,39501220800,199100,199100,199100,199100,0
20240612,182600,39501220800,199100,199100,199100,199100,0
20240612,182500,39501220800,199100,199100,199100,199100,0
20240612,182400,39501220800,199100,199100,199100,199100,0
20240612,182300,39501220800,199100,199100,199100,199100,0
20240612,182200,39501220800,199100,199100,199100,199100,0
20240612,182100,39501220800,199100,199100,199100,199100,0
20240612,182000,39501220800,199100,199100,199100,199100,0
20240612,181900,39501220800,199100,199100,199100,199100,0
20240612,181800,39501220800,199100,199100,199100,199100,0
20240612,181700,39501220800,199100,199100,199100,199100,0
20240612,181600,39501220800,199100,199100,199100,199100,4688
20240612,181500,39501220800,199100,199100,199100,199100,0
20240612,181400,39501220800,199100,199100,199100,199100,0
20240612,181300,39501220800,199100,199100,199100,199100,0
20240612,181200,39501220800,199100,199100,199100,199100,0
20240612,181100,39501220800,199100,199100,199100,199100,0
20240612,181000,39501220800,199100,199100,199100,199100,0
20240612,180900,39501220800,199100,199100,199100,199100,0
20240612,180800,39501220800,199100,199100,199100,199100,0
20240612,180700,39501220800,199100,199100,199100,199100,0
20240612,180600,39501220800,199100,199100,199100,199100,0
20240612,180500,39501220800,199100,199100,199100,199100,0
20240612,180400,39501220800,199100,199100,199100,199100,0
20240612,180300,39501220800,199100,199100,199100,199100,0
20240612,180200,39501220800,199100,199100,199100,199100,0
20240612,180100,39501220800,199100,199100,199100,199100,0
20240612,180000,39501220800,199100,199100,199100,199100,0
20240612,175900,39501220800,199100,199100,199100,199100,0
20240612,175800,39501220800,199100,199100,199100,199100,0
20240612,175700,39501220800,199100,199100,199100,199100,0
20240612,175600,39501220800,199100,199100,199100,199100,0
20240612,175500,39501220800,199100,199100,199100,199100,0
20240612,175400,39501220800,199100,199100,199100,199100,0
20240612,175300,39501220800,199100,199100,199100,199100,0
20240612,175200,39501220800,199100,199100,199100,199100,0
20240612,175100,39501220800,199100,199100,199100,199100,0
20240612,175000,39501220800,199100,199100,199100,199100,0
20240612,174900,39501220800,199100,199100,199100,199100,0
20240612,174800,39501220800,199100,199100,199100,199100,0
20240612,174700,39501220800,199100,199100,199100,199100,0
20240612,174600,39501220800,199100,199100,199100,199100,4688
20240612,174500,39501220800,199100,199100,199100,199100,0
20240612,174400,39501220800,199100,199100,199100,199100,0
20240612,174300,39501220800,199100,199100,199100,199100,0
20240612,174200,39501220800,199100,199100,199100,199100,0
20240612,174100,39501220800,199100,199100,199100,199100,0
20240612,174000,39501220800,199100,199100,199100,199100,0
20240612,173900,39501220800,199100,199100,199100,199100,0
20240612,173800,39501220800,199100,199100,199100,199100,0
20240612,173700,39501220800,199100,199100,199100,199100,0
20240612,173600,39501220800,199100,199100,199100,199100,0
20240612,173500,39501220800,199100,199100,199100,199100,0
20240612,173400,39501220800,199100,199100,199100,199100,0
20240612,173300,39501220800,199100,199100,199100,199100,0
20240612,173200,39501220800,199100,199100,199100,199100,0
20240612,173100,39501220800,199100,199100,199100,199100,0
20240612,173000,39501220800,199100,199100,199100,199100,0
20240612,172900,39501220800,199100,199100,199100,199100,0
20240612,172800,39501220800,199100,199100,199100,199100,0
20240612,172700,39501220800,199100,199100,199100,199100,0
20240612,172600,39501220800,199100,199100,199100,199100,0
20240612,172500,39501220800,199100,199100,199100,199100,0
20240612,172400,39501220800,199100,199100,199100,199100,0
20240612,172300,39501220800,199100,199100,199100,199100,0
20240612,172200,39501220800,199100,199100,199100,199100,0
20240612,172100,39501220800,199100,199100,199100,199100,0
20240612,172000,39501220800,199100,199100,199100,199100,0
20240612,171900,39501220800,199100,199100,199100,199100,0
20240612,171800,39501220800,199100,199100,199100,199100,0
20240612,171700,39501220800,199100,199100,199100,199100,0
20240612,171600,39501220800,199100,199100,199100,199100,4688
20240612,171500,39501220800,199100,199100,199100,199100,0
20240612,171400,39501220800,199100,199100,199100,199100,0
20240612,171300,39501220800,199100,199100,199100,199100,0
20240612,171200,39501220800,199100,199100,199100,199100,0
20240612,171100,39501220800,199100,199100,199100,199100,0
20240612,171000,39501220800,199100,199100,199100,199100,0
20240612,170900,39501220800,199100,199100,199100,199100,0
20240612,170800,39501220800,199100,199100,199100,199100,0
20240612,170700,39501220800,199100,199100,199100,199100,0
20240612,170600,39501220800,199100,199100,199100,199100,0
20240612,170500,39501220800,199100,199100,199100,199100,0
20240612,170400,39501220800,199100,199100,199100,199100,0
20240612,170300,39501220800,199100,199100,199100,199100,0
20240612,170200,39501220800,199100,199100,199100,199100,0
20240612,170100,39501220800,199100,199100,199100,199100,0
20240612,170000,39501220800,199100,199100,199100,199100,0
20240612,165900,39501220800,199100,199100,199100,199100,0
20240612,165800,39501220800,199100,199100,199100,199100,0
20240612,165700,39501220800,199100,199100,199100,199100,0
20240612,165600,39501220800,199100,199100,199100,199100,0
20240612,165500,39501220800,199100,199100,199100,199100,0
20240612,165400,39501220800,199100,199100,199100,199100,0
20240612,165300,39501220800,199100,199100,199100,199100,0
20240612,165200,39501220800,199100,199100,199100,199100,0
20240612,165100,39501220800,199100,199100,199100,199100,0
20240612,165000,39501220800,199100,199100,199100,199100,0
20240612,164900,39501220800,199100,199100,199100,199100,0
20240612,164800,39501220800,199100,199100,199100,199100,0
20240612,164700,39501220800,199100,199100,199100,199100,0
20240612,164600,39501220800,199100,199100,199100,199100,4688
20240612,164500,39501220800,199100,199100,199100,199100,0
20240612,164400,39501220800,199100,199100,199100,199100,0
20240612,164300,39501220800,199100,199100,199100,199100,0
20240612,164200,39501220800,199100,199100,199100,199100,0
20240612,164100,39501220800,199100,199100,199100,199100,0
20240612,164000,39501220800,199100,199100,199100,199100,0
20240612,163900,39501220800,199100,199100,199100,199100,0
20240612,163800,39501220800,199100,199100,199100,199100,0
20240612,163700,39501220800,199100,199100,199100,199100,0
20240612,163600,39501220800,199100,199100,199100,199100,0
20240612,163500,39501220800,199100,199100,199100,199100,0
20240612,163400,39501220800,199100,199100,199100,199100,0
20240612,163300,39501220800,199100,199100,199100,199100,0
20240612,163200,39501220800,199100,199100,199100,199100,0
20240612,163100,39501220800,199100,199100,199100,199100,0
20240612,163000,39501220800,199100,199100,199100,199100,0
20240612,162900,39501220800,199100,199100,199100,199100,0
20240612,162800,39501220800,199100,199100,199100,199100,0
20240612,162700,39501220800,199100,199100,199100,199100,0
20240612,162600,39501220800,199100,199100,199100,199100,0
20240612,162500,39501220800,199100,199100,199100,199100,0
20240612,162400,39501220800,199100,199100,199100,199100,0
20240612,162300,39501220800,199100,199100,199100,199100,0
20240612,162200,39501220800,199100,199100,199100,199100,0
20240612,162100,39501220800,199100,199100,199100,199100,0
20240612,162000,39501220800,199100,199100,199100,199100,0
20240612,161900,39501220800,199100,199100,199100,199100,0
20240612,161800,39501220800,199100,199100,199100,199100,0
20240612,161700,39501220800,199100,199100,199100,199100,0
20240612,161600,39501220800,199100,199100,199100,199100,4688
20240612,161500,39501220800,199100,199100,199100,199100,0
20240612,161400,39501220800,199100,199100,199100,199100,0
20240612,161300,39501220800,199100,199100,199100,199100,0
20240612,161200,39501220800,199100,199100,199100,199100,0
20240612,161100,39501220800,199100,199100,199100,199100,0
20240612,161000,39501220800,199100,199100,199100,199100,0
20240612,160900,39501220800,199100,199100,199100,199100,0
20240612,160800,39501220800,199100,199100,199100,199100,0
20240612,160700,39501220800,199100,199100,199100,199100,0
20240612,160600,39501220800,199100,199100,199100,199100,0
20240612,160500,39501220800,199100,199100,199100,199100,0
20240612,160400,39501220800,199100,199100,199100,199100,0
20240612,160300,39501220800,199100,199100,199100,199100,0
20240612,160200,39501220800,199100,199100,199100,199100,0
20240612,160100,39501220800,199100,199100,199100,199100,0
20240612,160000,39501220800,199100,199100,199100,199100,0
20240612,155900,39501220800,199100,199100,199100,199100,0
20240612,155800,39501220800,199100,199100,199100,199100,0
20240612,155700,39501220800,199100,199100,199100,199100,0
20240612,155600,39501220800,199100,199100,199100,199100,0
20240612,155500,39501220800,199100,199100,199100,199100,0
20240612,155400,39501220800,199100,199100,199100,199100,0
20240612,155300,39501220800,199100,199100,199100,199100,0
20240612,155200,39501220800,199100,199100,199100,199100,0
20240612,155100,39501220800,199100,199100,199100,199100,0
20240612,155000,39501220800,199100,199100,199100,199100,0
20240612,154900,39501220800,199100,199100,199100,199100,0
20240612,154800,39501220800,199100,199100,199100,199100,0
20240612,154700,39501220800,199100,199100,199100,199100,0
20240612,154600,39501220800,199100,199100,199100,199100,4688
20240612,154500,39501220800,199100,199100,199100,199100,0
20240612,154400,39501220800,199100,199100,199100,199100,0
20240612,154300,39501220800,199100,199100,199100,199100,0
20240612,154200,39501220800,199100,199100,199100,199100,0
20240612,154100,39501220800,199100,199100,199100,199100,0
20240612,154000,39501220800,199100,199100,199100,199100,0
20240612,153900,39501220800,199100,199100,199100,199100,0
20240612,153800,39501220800,199100,199100,199100,199100,0
20240612,153700,39501220800,199100,199100,199100,199100,0
20240612,153600,39501220800,199100,199100,199100,199100,0
20240612,153500,39501220800,199100,199100,199100,199100,0
20240612,153400,39501220800,199100,199100,199100,199100,0
20240612,153300,39501220800,199100,199100,199100,199100,0
20240612,153200,39501220800,199100,199100,199100,199100,0
20240612,153100,39501220800,199100,199100,199100,199100,0
20240612,153000,39501220800,199100,199100,199100,199100,4688
20240612,152900,38567840000,198900,198900,198900,198900,0
20240612,152800,38567840000,198900,198900,198900,198900,0
20240612,152700,38567840000,198900,198900,198900,198900,0
20240612,152600,38567840000,198900,198900,198900,198900,0
20240612,152500,38567840000,198900,198900,198900,198900,0
20240612,152400,38567840000,198900,198900,198900,198900,0
20240612,152300,38567840000,198900,198900,198900,198900,0
20240612,152200,38567840000,198900,198900,198900,198900,0
20240612,152100,38567840000,198900,198900,198900,198900,0
20240612,152000,38567840000,198900,198900,198900,198900,0
20240612,151900,38567840000,198900,199000,199000,198800,666
20240612,151800,38435377200,198900,198900,199000,198800,475
20240612,151700,38340899700,198900,199000,199000,198900,1114
20240612,151600,38119314900,199000,199000,199000,198900,425
20240612,151500,38034778300,199000,198800,199000,198800,707
20240612,151400,37894151100,198900,198900,199000,198800,259
20240612,151300,37842636400,198900,198900,198900,198800,412
20240612,151200,37760711300,198800,198800,198900,198800,622
20240612,151100,37637023300,198800,198700,198900,198700,245
20240612,151000,37588317500,198800,198700,198800,198700,86
20240612,150900,37571226300,198800,198700,198800,198700,494
20240612,150800,37473061000,198800,198800,198800,198700,196
20240612,150700,37434100700,198700,198700,198800,198700,265
20240612,150600,37381439100,198800,198700,198800,198600,139
20240612,150500,37353818500,198600,198800,198800,198600,538
20240612,150400,37246920900,198700,198800,198900,198700,162
20240612,150300,37214727800,198800,198800,198900,198700,165
20240612,150200,37181927900,198800,198800,198900,198700,426
20240612,150100,37097235100,198900,199000,199000,198800,496
20240612,150000,36998583900,199000,199000,199100,198900,297
20240612,145900,36939480100,199000,199100,199100,199000,450
20240612,145800,36849928800,199000,199000,199100,199000,124
20240612,145700,36825250100,199100,199000,199100,199000,197
20240612,145600,36786044800,199000,199000,199000,198900,369
20240612,145500,36712614300,198900,198900,199000,198800,65
20240612,145400,36699685200,198800,198800,199000,198800,172
20240612,145300,36665477300,198800,199000,199100,198800,1095
20240612,145200,36447608100,199100,199000,199100,199000,198
20240612,145100,36408202600,199000,199100,199100,199000,229
20240612,145000,36362610800,199100,198900,199100,198900,642
20240612,144900,36234841900,198900,198900,199000,198900,133
20240612,144800,36208387200,198900,198800,198900,198800,215
20240612,144700,36165630900,198900,198900,198900,198800,114
20240612,144600,36142964000,198900,198700,199000,198600,702
20240612,144500,36003435500,198600,198700,198700,198600,156
20240612,144400,35972447500,198600,198600,198600,198500,141
20240612,144300,35944446200,198600,198600,198700,198500,334
20240612,144200,35878130100,198600,198600,198600,198500,153
20240612,144100,35847751800,198600,198600,198600,198500,134
20240612,144000,35821148600,198600,198700,198700,198500,176
20240612,143900,35786201300,198600,198600,198700,198600,173
20240612,143800,35751840500,198600,198600,198700,198600,158
20240612,143700,35720458900,198600,198600,198700,198600,184
20240612,143600,35683915300,198500,198600,198700,198500,103
20240612,143500,35663460500,198700,198400,198700,198400,476
20240612,143400,35568967600,198400,198400,198400,198300,81
20240612,143300,35552897500,198300,198400,198500,198300,187
20240612,143200,35515796600,198400,198300,198500,198300,318
20240612,143100,35452712800,198300,198400,198400,198300,199
20240612,143000,35413234100,198400,198400,198500,198400,235
20240612,142900,35366607200,198500,198600,198600,198400,543
20240612,142800,35258819500,198600,198600,198600,198500,377
20240612,142700,35183957600,198700,198900,198900,198700,228
20240612,142600,35138649400,198700,198700,198900,198700,252
20240612,142500,35088567000,198800,198800,198800,198700,117
20240612,142400,35065308600,198800,198700,198800,198700,177
20240612,142300,35030128400,198700,198700,198900,198700,152
20240612,142200,34999908900,198800,198800,198800,198700,239
20240612,142100,34952401400,198800,198700,198800,198700,150
20240612,142000,34922594500,198700,198600,198700,198500,199
20240612,141900,34883072300,198600,198400,198600,198400,126
20240612,141800,34858059000,198400,198400,198600,198300,558
20240612,141700,34747334600,198400,198400,198500,198300,817
20240612,141600,34585250900,198500,198500,198500,198400,119
20240612,141500,34561631700,198500,198700,198800,198400,1842
20240612,141400,34195888800,198800,198700,198800,198700,143
20240612,141300,34167464700,198700,198800,198800,198700,553
20240612,141200,34057579900,198800,198700,198800,198700,226
20240612,141100,34012659400,198700,198900,198900,198700,315
20240612,141000,33950043400,198900,198800,198900,198800,180
20240612,140900,33914258800,198800,198700,198800,198700,174
20240612,140800,33879680000,198800,198600,198800,198600,313
20240612,140700,33817494100,198600,198600,198700,198600,311
20240612,140600,33755725400,198600,198700,198700,198500,2562
20240612,140500,33246862400,198700,198900,199000,198700,1422
20240612,140400,32964080700,198900,199000,199000,198900,701
20240612,140300,32824639300,199000,199300,199300,198900,6317
20240612,140200,31567185200,199300,199300,199400,199200,1188
20240612,140100,31330451100,199300,199300,199400,199300,158
20240612,140000,31298960000,199400,199400,199400,199300,160
20240612,135900,31267068800,199400,199300,199400,199300,213
20240612,135800,31224615700,199300,199600,199600,199300,2497
20240612,135700,30726645900,199500,199500,199600,199500,125
20240612,135600,30701706100,199500,199500,199600,199500,74
20240612,135500,30686938800,199600,199500,199600,199500,227
20240612,135400,30641634500,199500,199500,199600,199500,99
20240612,135300,30621883000,199600,199500,199600,199500,100
20240612,135200,30601931400,199600,199600,199600,199500,248
20240612,135100,30552439600,199600,199500,199600,199500,314
20240612,135000,30489777500,199500,199500,199600,199500,139
20240612,134900,30462042600,199600,199500,199600,199500,220
20240612,134800,30418148400,199500,199600,199600,199500,91
20240612,134700,30399992600,199600,199500,199600,199500,221
20240612,134600,30355887800,199500,199500,199600,199500,266
20240612,134500,30302816300,199500,199500,199600,199500,270
20240612,134400,30248947500,199500,199600,199600,199500,244
20240612,134300,30200262200,199600,199500,199600,199500,193
20240612,134200,30161752500,199500,199500,199600,199500,163
20240612,134100,30129231500,199500,199600,199600,199500,264
20240612,134000,30076551900,199600,199700,199700,199500,261
20240612,133900,30024455500,199700,199700,199700,199600,355
20240612,133800,29953591400,199600,199600,199700,199600,98
20240612,133700,29934028000,199600,199700,199700,199600,85
20240612,133600,29917060400,199600,199600,199700,199600,435
20240612,133500,29830230200,199700,199600,199700,199600,574
20240612,133400,29715653400,199600,199700,199800,199600,1007
20240612,133300,29514554400,199700,199700,199800,199700,186
20240612,133200,29477407800,199700,199800,199800,199700,48
20240612,133100,29467818700,199700,199800,199800,199700,99
20240612,133000,29448046900,199700,199700,199800,199700,104
20240612,132900,29427275000,199700,199800,199800,199700,62
20240612,132800,29414889200,199800,199700,199800,199700,114
20240612,132700,29392121500,199800,199800,199900,199700,129
20240612,132600,29366346400,199900,199700,199900,199700,131
20240612,132500,29340172200,199800,199800,199800,199700,86
20240612,132400,29322995300,199800,199800,199800,199700,59
20240612,132300,29311210200,199800,199700,199800,199700,181
20240612,132200,29275059500,199700,199900,199900,199700,81
20240612,132100,29258873100,199900,199800,200000,199700,203
20240612,132000,29218297400,199800,199700,199800,199700,63
20240612,131900,29205711600,199700,199800,199800,199700,142
20240612,131800,29177353600,199800,199700,199800,199700,254
20240612,131700,29126625300,199700,199600,199700,199600,345
20240612,131600,29057744300,199600,199800,199900,199600,1478
20240612,131500,28762578300,199800,199900,199900,199800,48
20240612,131400,28752986000,199900,199800,199900,199800,110
20240612,131300,28731005100,199900,199800,199900,199800,238
20240612,131200,28683442800,199900,199800,199900,199800,196
20240612,131100,28644273700,199800,200000,200000,199800,764
20240612,131000,28491544100,200500,200500,200500,200000,157
20240612,130900,28460141100,200000,200000,200500,200000,110
20240612,130800,28438133100,200500,200000,200500,200000,240
20240612,130700,28390131100,200500,200500,200500,200000,35
20240612,130600,28383121600,200000,200000,200500,200000,171
20240612,130500,28348918600,200000,200500,200500,200000,31
20240612,130400,28342709600,200500,200000,200500,200000,47
20240612,130300,28333298100,200500,200000,200500,200000,133
20240612,130200,28306692100,200500,200000,200500,200000,156
20240612,130100,28275422100,200000,200500,200500,200000,144
20240612,130000,28246610600,200000,200000,200500,200000,43
20240612,125900,28238008600,200000,200000,200500,200000,137
20240612,125800,28210600100,200500,200000,200500,200000,191
20240612,125700,28172388600,200500,200000,200500,200000,80
20240612,125600,28156375100,200000,200000,200500,200000,34
20240612,125500,28149571100,200000,199900,200000,199900,465
20240612,125400,28056577900,200000,199900,200000,199900,765
20240612,125300,27903581100,199900,200000,200000,199900,136
20240612,125200,27876391400,199900,199900,200000,199900,42
20240612,125100,27867994900,200000,199800,200000,199800,239
20240612,125000,27820223500,199900,199800,199900,199800,97
20240612,124900,27800841400,199800,199900,199900,199800,166
20240612,124800,27767666100,199900,200000,200000,199800,272
20240612,124700,27713297700,200000,199900,200000,199900,174
20240612,124600,27678506800,199900,199900,200000,199900,134
20240612,124500,27651717500,199900,199900,200000,199900,88
20240612,124400,27634123900,199900,200000,200000,199900,112
20240612,124300,27611728800,200000,200000,200000,199900,71
20240612,124200,27597531800,199900,199900,200000,199900,161
20240612,124100,27565344200,199900,199900,200000,199900,64
20240612,124000,27552550000,200000,199900,200000,199900,221
20240612,123900,27508356100,199900,199900,200000,199900,238
20240612,123800,27460770000,200000,199900,200000,199900,87
20240612,123700,27443375100,200000,200000,200000,199900,251
20240612,123600,27393183100,199900,200000,200000,199900,189
20240612,123500,27355389700,199900,199900,200000,199900,244
20240612,123400,27306597100,199900,200000,200000,199900,234
20240612,123300,27259803600,199900,199900,200000,199900,65
20240612,123200,27246807200,200000,200500,200500,199900,36
20240612,123100,27239607200,200000,199900,200500,199900,342
20240612,123000,27171207900,199900,199900,200000,199900,534
20240612,122900,27064460500,199900,200000,200000,199900,27
20240612,122800,27059062400,199900,200000,200000,199900,160
20240612,122700,27027070500,200000,200500,200500,200000,316
20240612,122600,26963866000,200500,200500,200500,200000,84
20240612,122500,26947061500,200000,200000,200500,200000,162
20240612,122400,26914658000,200000,200000,200500,200000,151
20240612,122300,26884454000,200000,200000,200500,200000,262
20240612,122200,26832052000,200500,200500,200500,200000,113
20240612,122100,26809435000,200500,200000,200500,200000,65
20240612,122000,26796431000,200500,200500,200500,200000,92
20240612,121900,26778022000,200000,200000,200500,200000,80
20240612,121800,26762021000,200500,200000,200500,200000,132
20240612,121700,26735614000,200500,200500,200500,200000,97
20240612,121600,26716204500,200500,200500,200500,200000,156
20240612,121500,26684995000,200500,200500,200500,200000,66
20240612,121400,26671793500,200500,199900,200500,199900,256
20240612,121300,26620593000,199900,199900,200000,199900,547
20240612,121200,26511200800,200000,199800,200000,199800,140
20240612,121100,26483217900,199900,199900,200000,199800,224
20240612,121000,26438440800,199900,200000,200000,199900,71
20240612,120900,26424246000,200000,199900,200000,199900,104
20240612,120800,26403455800,199900,200000,200000,199900,63
20240612,120700,26390860700,200000,199900,200000,199800,317
20240612,120600,26327510200,199900,199900,200000,199900,142
20240612,120500,26299115500,199900,199900,200000,199900,72
20240612,120400,26284719900,200000,199900,200000,199900,109
20240612,120300,26262927700,200000,200500,200500,199900,502
20240612,120200,26162571100,200000,200000,200500,200000,96
20240612,120100,26143369100,200000,200500,200500,200000,84
20240612,120000,26126566100,200500,200500,200500,200000,139
20240612,115900,26098725100,200000,200500,200500,200000,507
20240612,115800,25997308100,200000,200000,200500,200000,315
20240612,115700,25934292100,200000,200500,200500,200000,52
20240612,115600,25923885600,200500,200500,200500,200000,187
20240612,115500,25886430600,200500,200500,200500,200000,47
20240612,115400,25877013100,200000,200500,200500,200000,151
20240612,115300,25846804100,200000,200000,200500,200000,200
20240612,115200,25806761100,200000,200000,200500,200000,468
20240612,115100,25713157600,200000,200000,200500,200000,123
20240612,115000,25688555100,200500,200000,200500,200000,146
20240612,114900,25659311600,200500,200000,200500,200000,43
20240612,114800,25650706100,200000,200000,200500,200000,138
20240612,114700,25623101600,200000,200000,200500,200000,120
20240612,114600,25599051600,200500,200000,200500,200000,412
20240612,114500,25516648100,200500,200000,200500,200000,65
20240612,114400,25503642600,200500,200000,200500,200000,120
20240612,114300,25479600100,200000,200000,200500,200000,154
20240612,114200,25448795100,200000,200500,200500,200000,123
20240612,114100,25424178600,200500,200500,200500,200000,94
20240612,114000,25405336100,200500,200000,200500,200000,309
20240612,113900,25343526600,200000,200000,200500,200000,46
20240612,113800,25334323600,200000,200500,200500,200000,252
20240612,113700,25283878600,200500,200500,200500,200000,1878
20240612,113600,24907370100,200000,200000,200500,200000,85
20240612,113500,24890365100,200500,200500,200500,200000,134
20240612,113400,24863543600,200500,200500,200500,200000,204
20240612,113300,24822678600,200000,199900,200500,199900,718
20240612,113200,24678957900,199900,199800,200000,199700,275
20240612,113100,24623990100,199800,199800,199900,199700,135
20240612,113000,24597008600,199700,199800,199800,199700,199
20240612,112900,24557258000,199700,199700,199800,199700,327
20240612,112800,24491950600,199700,199800,199800,199700,149
20240612,112700,24462183800,199800,199700,199800,199700,533
20240612,112600,24355743200,199700,199900,200000,199700,915
20240612,112500,24172894000,199900,199900,200000,199900,257
20240612,112400,24121511400,199900,200000,200500,199900,280
20240612,112300,24065520100,200000,200000,200500,200000,352
20240612,112200,23995100100,200000,200000,200500,199900,418
20240612,112100,23911459700,200000,200000,200500,200000,156
20240612,112000,23880256200,200500,200000,200500,199900,605
20240612,111900,23759250300,200000,200000,200500,200000,319
20240612,111800,23695396300,200500,200500,200500,200000,1177
20240612,111700,23459990300,200500,200500,200500,200000,76
20240612,111600,23444777800,200000,200000,200500,200000,163
20240612,111500,23412132800,200000,200000,200500,200000,65
20240612,111400,23399115300,200000,200000,200500,200000,166
20240612,111300,23365878300,200000,200000,200500,200000,140
20240612,111200,23337876300,200000,200000,200500,200000,233
20240612,111100,23291199800,200500,200000,200500,200000,113
20240612,111000,23268594800,200000,200500,200500,200000,322
20240612,110900,23204190300,200000,200000,200500,200000,262
20240612,110800,23151736300,200000,200000,200500,200000,818
20240612,110700,22988125800,200500,200000,200500,200000,104
20240612,110600,22967290300,200500,200000,200500,200000,164
20240612,110500,22934443300,200000,200500,200500,200000,147
20240612,110400,22905033300,200000,200000,200500,200000,49
20240612,110300,22895227300,200500,200000,200500,200000,268
20240612,110200,22841534800,200000,200000,200500,200000,125
20240612,110100,22816518300,200500,200000,200500,200000,256
20240612,110000,22765311800,200500,200500,200500,200000,168
20240612,105900,22731664300,200000,200000,200500,200000,273
20240612,105800,22677040800,199900,200000,200000,199900,167
20240612,105700,22643650700,199900,200000,200000,199900,209
20240612,105600,22601857400,200000,199900,200000,199900,65
20240612,105500,22588862700,199900,200000,200500,199900,96
20240612,105400,22569660400,200000,200000,200500,200000,428
20240612,105300,22484058900,200000,200000,200000,199900,301
20240612,105200,22423862100,199900,200000,200500,199900,3658
20240612,105100,21692295600,200000,200500,200500,200000,132
20240612,105000,21665877100,200500,200000,200500,200000,199
20240612,104900,21626002600,200500,200000,200500,200000,164
20240612,104800,21593167100,200000,200500,200500,200000,54
20240612,104700,21582359100,200000,200000,200500,200000,152
20240612,104600,21551917600,200000,200500,200500,200000,201
20240612,104500,21511688100,200500,200500,200500,200000,98
20240612,104400,21492056100,200500,200000,200500,200000,139
20240612,104300,21464216600,200000,200000,200500,200000,135
20240612,104200,21437203600,200000,200000,200500,200000,69
20240612,104100,21423388600,200000,200000,200500,200000,339
20240612,104000,21355549100,200500,200000,200500,200000,78
20240612,103900,21339935100,200000,200500,200500,200000,84
20240612,103800,21323105600,200500,200000,200500,200000,132
20240612,103700,21296667100,200500,200000,200500,200000,166
20240612,103600,21263441600,200500,200000,200500,200000,56
20240612,103500,21252228100,200000,200000,200500,200000,153
20240612,103400,21221563600,200500,200000,200500,200000,149
20240612,103300,21191747600,200000,200500,200500,200000,305
20240612,103200,21130744600,200000,200000,200500,200000,260
20240612,103100,21078703600,200000,200500,200500,200000,332
20240612,103000,21012275100,200000,200000,200500,200000,175
20240612,102900,20977273600,200000,200000,200500,200000,270
20240612,102800,20923154600,200500,200500,200500,200000,179
20240612,102700,20887266100,200500,200500,201000,200000,3108
20240612,102600,20264108600,200500,201000,201500,200500,730
20240612,102500,20117381100,201000,201000,201500,201000,1234
20240612,102400,19869254100,201000,201000,201500,201000,243
20240612,102300,19820405100,201000,201500,201500,201000,362
20240612,102200,19747628100,201000,201000,201500,201000,514
20240612,102100,19644112100,201000,201000,201500,201000,63
20240612,102000,19631430600,201500,201000,201500,201000,192
20240612,101900,19592774600,201500,201000,201500,201000,301
20240612,101800,19532221600,201000,201000,201500,200500,1672
20240612,101700,19196179600,201000,200500,201000,200500,1570
20240612,101600,18880620600,201000,200500,201000,200500,280
20240612,101500,18824386100,200500,200500,201000,200500,322
20240612,101400,18759813600,200500,200500,201000,200500,129
20240612,101300,18733941600,201000,201000,201000,200500,152
20240612,101200,18703415100,201000,201000,201000,200000,1828
20240612,101100,18336798600,200500,201000,201000,200500,457
20240612,101000,18244970100,200500,201000,201500,200500,1541
20240612,100900,17935197600,201000,201000,201500,200500,1987
20240612,100800,17535757600,201000,201000,201500,201000,476
20240612,100700,17440050600,201000,200500,201500,200500,9832
20240612,100600,15463798600,200500,200500,201000,200500,351
20240612,100500,15393326600,200500,200500,201000,200500,4435
20240612,100400,14504019100,200500,199900,200500,199800,2113
20240612,100300,14081364700,199800,199900,199900,199800,215
20240612,100200,14038394000,199900,199800,199900,199800,268
20240612,100100,13984826700,199800,199700,199800,199700,237
20240612,100000,13937478200,199700,199700,199800,199600,362
20240612,095900,13865175400,199700,199700,199800,199600,315
20240612,095800,13802266200,199700,199800,199800,199700,93
20240612,095700,13783689100,199800,199600,199800,199600,249
20240612,095600,13733974000,199600,199700,199800,199500,328
20240612,095500,13668475100,199700,199800,199900,199700,283
20240612,095400,13611920500,199700,199300,199700,199200,1011
20240612,095300,13410324900,199200,199200,199300,199200,310
20240612,095200,13348562000,199200,199200,199300,199100,1257
20240612,095100,13098165800,199200,199400,199500,199200,1626
20240612,095000,12774080100,199400,199500,199500,199300,225
20240612,094900,12729223200,199400,199200,199500,199200,287
20240612,094800,12672004000,199300,199500,199600,199200,2562
20240612,094700,12160978000,199600,199600,199700,199500,457
20240612,094600,12069802900,199500,199700,199700,199500,261
20240612,094500,12017708200,199600,199700,199800,199600,171
20240612,094400,11983568100,199700,199700,199800,199600,410
20240612,094300,11901691500,199800,199800,199900,199700,413
20240612,094200,11819190000,199800,199800,200000,199800,255
20240612,094100,11768222900,199900,199500,199900,199500,1712
20240612,094000,11426205000,199500,199200,199500,199100,1009
20240612,093900,11225068600,199100,199400,199400,199100,1597
20240612,093800,10906896300,199400,199500,199500,199300,1092
20240612,093700,10689176100,199500,199700,199700,199400,1274
20240612,093600,10434965000,199600,199800,199900,199600,1451
20240612,093500,10145171700,199900,199900,200000,199900,1752
20240612,093400,9794934500,199900,200000,200500,199900,482
20240612,093300,9698553300,200000,200000,200500,199900,516
20240612,093200,9595352900,200000,200000,200500,200000,309
20240612,093100,9533499400,200000,200000,200500,199900,416
20240612,093000,9450298500,200000,200000,200500,200000,3156
20240612,092900,8819037000,200000,200500,200500,200000,979
20240612,092800,8623152500,200500,200500,200500,200000,648
20240612,092700,8493299000,200500,200500,200500,200000,503
20240612,092600,8392654500,200000,200000,200500,200000,290
20240612,092500,8334589500,200000,200500,200500,200000,356
20240612,092400,8263291000,200000,200000,200500,200000,379
20240612,092300,8187451500,200000,200000,200500,200000,540
20240612,092200,8079326500,200000,200000,200500,200000,348
20240612,092100,8009661500,200000,200000,200500,200000,302
20240612,092000,7949176000,200000,200500,200500,200000,338
20240612,091900,7881481500,200000,200500,201000,200000,411
20240612,091800,7799092500,200500,201000,201000,200000,1398
20240612,091700,7518758000,200500,200500,201000,200500,367
20240612,091600,7445039500,201000,200500,201000,200000,588
20240612,091500,7327108500,200500,200000,201000,200000,5584
20240612,091400,6207453000,200500,199800,200500,199800,2269
20240612,091300,5753648800,199900,199900,200000,199900,511
20240612,091200,5651491200,199900,200500,200500,199900,1593
20240612,091100,5332844800,200500,200500,200500,200000,538
20240612,091000,5224997800,200000,199800,200500,199700,2294
20240612,090900,4766499700,199700,199900,200000,199700,413
20240612,090800,4683971800,199900,200000,200000,199800,835
20240612,090700,4517017900,200000,200000,200500,199900,910
20240612,090600,4335038500,200000,199900,200500,199600,1465
20240612,090500,4042031400,200000,199300,200000,199200,1437
20240612,090400,3754861900,199400,199400,199600,199100,2302
20240612,090300,3296200700,199400,199600,199600,199400,1848
20240612,090200,2927557000,199600,200000,200500,199600,3077
20240612,090100,2312528800,200500,200500,200500,200000,1145
20240612,090000,2083296300,200000,200500,201000,199800,10393