KissMeData/111770/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,201500,5451514000,33600,33600,33600,33600,3936
20240607,201400,5451514000,33600,33600,33600,33600,0
20240607,201300,5451514000,33600,33600,33600,33600,0
20240607,201200,5451514000,33600,33600,33600,33600,0
20240607,201100,5451514000,33600,33600,33600,33600,0
20240607,201000,5451514000,33600,33600,33600,33600,0
20240607,200900,5451514000,33600,33600,33600,33600,0
20240607,200800,5451514000,33600,33600,33600,33600,0
20240607,200700,5451514000,33600,33600,33600,33600,0
20240607,200600,5451514000,33600,33600,33600,33600,0
20240607,200500,5451514000,33600,33600,33600,33600,0
20240607,200400,5451514000,33600,33600,33600,33600,0
20240607,200300,5451514000,33600,33600,33600,33600,0
20240607,200200,5451514000,33600,33600,33600,33600,0
20240607,200100,5451514000,33600,33600,33600,33600,0
20240607,200000,5451514000,33600,33600,33600,33600,0
20240607,195900,5451514000,33600,33600,33600,33600,0
20240607,195800,5451514000,33600,33600,33600,33600,0
20240607,195700,5451514000,33600,33600,33600,33600,0
20240607,195600,5451514000,33600,33600,33600,33600,0
20240607,195500,5451514000,33600,33600,33600,33600,0
20240607,195400,5451514000,33600,33600,33600,33600,0
20240607,195300,5451514000,33600,33600,33600,33600,0
20240607,195200,5451514000,33600,33600,33600,33600,0
20240607,195100,5451514000,33600,33600,33600,33600,0
20240607,195000,5451514000,33600,33600,33600,33600,0
20240607,194900,5451514000,33600,33600,33600,33600,0
20240607,194800,5451514000,33600,33600,33600,33600,0
20240607,194700,5451514000,33600,33600,33600,33600,0
20240607,194600,5451514000,33600,33600,33600,33600,0
20240607,194500,5451514000,33600,33600,33600,33600,3936
20240607,194400,5451514000,33600,33600,33600,33600,0
20240607,194300,5451514000,33600,33600,33600,33600,0
20240607,194200,5451514000,33600,33600,33600,33600,0
20240607,194100,5451514000,33600,33600,33600,33600,0
20240607,194000,5451514000,33600,33600,33600,33600,0
20240607,193900,5451514000,33600,33600,33600,33600,0
20240607,193800,5451514000,33600,33600,33600,33600,0
20240607,193700,5451514000,33600,33600,33600,33600,0
20240607,193600,5451514000,33600,33600,33600,33600,0
20240607,193500,5451514000,33600,33600,33600,33600,0
20240607,193400,5451514000,33600,33600,33600,33600,0
20240607,193300,5451514000,33600,33600,33600,33600,0
20240607,193200,5451514000,33600,33600,33600,33600,0
20240607,193100,5451514000,33600,33600,33600,33600,0
20240607,193000,5451514000,33600,33600,33600,33600,0
20240607,192900,5451514000,33600,33600,33600,33600,0
20240607,192800,5451514000,33600,33600,33600,33600,0
20240607,192700,5451514000,33600,33600,33600,33600,0
20240607,192600,5451514000,33600,33600,33600,33600,0
20240607,192500,5451514000,33600,33600,33600,33600,0
20240607,192400,5451514000,33600,33600,33600,33600,0
20240607,192300,5451514000,33600,33600,33600,33600,0
20240607,192200,5451514000,33600,33600,33600,33600,0
20240607,192100,5451514000,33600,33600,33600,33600,0
20240607,192000,5451514000,33600,33600,33600,33600,0
20240607,191900,5451514000,33600,33600,33600,33600,0
20240607,191800,5451514000,33600,33600,33600,33600,0
20240607,191700,5451514000,33600,33600,33600,33600,0
20240607,191600,5451514000,33600,33600,33600,33600,0
20240607,191500,5451514000,33600,33600,33600,33600,3936
20240607,191400,5451514000,33600,33600,33600,33600,0
20240607,191300,5451514000,33600,33600,33600,33600,0
20240607,191200,5451514000,33600,33600,33600,33600,0
20240607,191100,5451514000,33600,33600,33600,33600,0
20240607,191000,5451514000,33600,33600,33600,33600,0
20240607,190900,5451514000,33600,33600,33600,33600,0
20240607,190800,5451514000,33600,33600,33600,33600,0
20240607,190700,5451514000,33600,33600,33600,33600,0
20240607,190600,5451514000,33600,33600,33600,33600,0
20240607,190500,5451514000,33600,33600,33600,33600,0
20240607,190400,5451514000,33600,33600,33600,33600,0
20240607,190300,5451514000,33600,33600,33600,33600,0
20240607,190200,5451514000,33600,33600,33600,33600,0
20240607,190100,5451514000,33600,33600,33600,33600,0
20240607,190000,5451514000,33600,33600,33600,33600,0
20240607,185900,5451514000,33600,33600,33600,33600,0
20240607,185800,5451514000,33600,33600,33600,33600,0
20240607,185700,5451514000,33600,33600,33600,33600,0
20240607,185600,5451514000,33600,33600,33600,33600,0
20240607,185500,5451514000,33600,33600,33600,33600,0
20240607,185400,5451514000,33600,33600,33600,33600,0
20240607,185300,5451514000,33600,33600,33600,33600,0
20240607,185200,5451514000,33600,33600,33600,33600,0
20240607,185100,5451514000,33600,33600,33600,33600,0
20240607,185000,5451514000,33600,33600,33600,33600,0
20240607,184900,5451514000,33600,33600,33600,33600,0
20240607,184800,5451514000,33600,33600,33600,33600,0
20240607,184700,5451514000,33600,33600,33600,33600,0
20240607,184600,5451514000,33600,33600,33600,33600,0
20240607,184500,5451514000,33600,33600,33600,33600,3936
20240607,184400,5451514000,33600,33600,33600,33600,0
20240607,184300,5451514000,33600,33600,33600,33600,0
20240607,184200,5451514000,33600,33600,33600,33600,0
20240607,184100,5451514000,33600,33600,33600,33600,0
20240607,184000,5451514000,33600,33600,33600,33600,0
20240607,183900,5451514000,33600,33600,33600,33600,0
20240607,183800,5451514000,33600,33600,33600,33600,0
20240607,183700,5451514000,33600,33600,33600,33600,0
20240607,183600,5451514000,33600,33600,33600,33600,0
20240607,183500,5451514000,33600,33600,33600,33600,0
20240607,183400,5451514000,33600,33600,33600,33600,0
20240607,183300,5451514000,33600,33600,33600,33600,0
20240607,183200,5451514000,33600,33600,33600,33600,0
20240607,183100,5451514000,33600,33600,33600,33600,0
20240607,183000,5451514000,33600,33600,33600,33600,0
20240607,182900,5451514000,33600,33600,33600,33600,0
20240607,182800,5451514000,33600,33600,33600,33600,0
20240607,182700,5451514000,33600,33600,33600,33600,0
20240607,182600,5451514000,33600,33600,33600,33600,0
20240607,182500,5451514000,33600,33600,33600,33600,0
20240607,182400,5451514000,33600,33600,33600,33600,0
20240607,182300,5451514000,33600,33600,33600,33600,0
20240607,182200,5451514000,33600,33600,33600,33600,0
20240607,182100,5451514000,33600,33600,33600,33600,0
20240607,182000,5451514000,33600,33600,33600,33600,0
20240607,181900,5451514000,33600,33600,33600,33600,0
20240607,181800,5451514000,33600,33600,33600,33600,0
20240607,181700,5451514000,33600,33600,33600,33600,0
20240607,181600,5451514000,33600,33600,33600,33600,0
20240607,181500,5451514000,33600,33600,33600,33600,3936
20240607,181400,5451514000,33600,33600,33600,33600,0
20240607,181300,5451514000,33600,33600,33600,33600,0
20240607,181200,5451514000,33600,33600,33600,33600,0
20240607,181100,5451514000,33600,33600,33600,33600,0
20240607,181000,5451514000,33600,33600,33600,33600,0
20240607,180900,5451514000,33600,33600,33600,33600,0
20240607,180800,5451514000,33600,33600,33600,33600,0
20240607,180700,5451514000,33600,33600,33600,33600,0
20240607,180600,5451514000,33600,33600,33600,33600,0
20240607,180500,5451514000,33600,33600,33600,33600,0
20240607,180400,5451514000,33600,33600,33600,33600,0
20240607,180300,5451514000,33600,33600,33600,33600,0
20240607,180200,5451514000,33600,33600,33600,33600,0
20240607,180100,5451514000,33600,33600,33600,33600,0
20240607,180000,5451514000,33600,33600,33600,33600,0
20240607,175900,5451514000,33600,33600,33600,33600,0
20240607,175800,5451514000,33600,33600,33600,33600,0
20240607,175700,5451514000,33600,33600,33600,33600,0
20240607,175600,5451514000,33600,33600,33600,33600,0
20240607,175500,5451514000,33600,33600,33600,33600,0
20240607,175400,5451514000,33600,33600,33600,33600,0
20240607,175300,5451514000,33600,33600,33600,33600,0
20240607,175200,5451514000,33600,33600,33600,33600,0
20240607,175100,5451514000,33600,33600,33600,33600,0
20240607,175000,5451514000,33600,33600,33600,33600,0
20240607,174900,5451514000,33600,33600,33600,33600,0
20240607,174800,5451514000,33600,33600,33600,33600,0
20240607,174700,5451514000,33600,33600,33600,33600,0
20240607,174600,5451514000,33600,33600,33600,33600,0
20240607,174500,5451514000,33600,33600,33600,33600,3936
20240607,174400,5451514000,33600,33600,33600,33600,0
20240607,174300,5451514000,33600,33600,33600,33600,0
20240607,174200,5451514000,33600,33600,33600,33600,0
20240607,174100,5451514000,33600,33600,33600,33600,0
20240607,174000,5451514000,33600,33600,33600,33600,0
20240607,173900,5451514000,33600,33600,33600,33600,0
20240607,173800,5451514000,33600,33600,33600,33600,0
20240607,173700,5451514000,33600,33600,33600,33600,0
20240607,173600,5451514000,33600,33600,33600,33600,0
20240607,173500,5451514000,33600,33600,33600,33600,0
20240607,173400,5451514000,33600,33600,33600,33600,0
20240607,173300,5451514000,33600,33600,33600,33600,0
20240607,173200,5451514000,33600,33600,33600,33600,0
20240607,173100,5451514000,33600,33600,33600,33600,0
20240607,173000,5451514000,33600,33600,33600,33600,0
20240607,172900,5451514000,33600,33600,33600,33600,0
20240607,172800,5451514000,33600,33600,33600,33600,0
20240607,172700,5451514000,33600,33600,33600,33600,0
20240607,172600,5451514000,33600,33600,33600,33600,0
20240607,172500,5451514000,33600,33600,33600,33600,0
20240607,172400,5451514000,33600,33600,33600,33600,0
20240607,172300,5451514000,33600,33600,33600,33600,0
20240607,172200,5451514000,33600,33600,33600,33600,0
20240607,172100,5451514000,33600,33600,33600,33600,0
20240607,172000,5451514000,33600,33600,33600,33600,0
20240607,171900,5451514000,33600,33600,33600,33600,0
20240607,171800,5451514000,33600,33600,33600,33600,0
20240607,171700,5451514000,33600,33600,33600,33600,0
20240607,171600,5451514000,33600,33600,33600,33600,0
20240607,171500,5451514000,33600,33600,33600,33600,3936
20240607,171400,5451514000,33600,33600,33600,33600,0
20240607,171300,5451514000,33600,33600,33600,33600,0
20240607,171200,5451514000,33600,33600,33600,33600,0
20240607,171100,5451514000,33600,33600,33600,33600,0
20240607,171000,5451514000,33600,33600,33600,33600,0
20240607,170900,5451514000,33600,33600,33600,33600,0
20240607,170800,5451514000,33600,33600,33600,33600,0
20240607,170700,5451514000,33600,33600,33600,33600,0
20240607,170600,5451514000,33600,33600,33600,33600,0
20240607,170500,5451514000,33600,33600,33600,33600,0
20240607,170400,5451514000,33600,33600,33600,33600,0
20240607,170300,5451514000,33600,33600,33600,33600,0
20240607,170200,5451514000,33600,33600,33600,33600,0
20240607,170100,5451514000,33600,33600,33600,33600,0
20240607,170000,5451514000,33600,33600,33600,33600,0
20240607,165900,5451514000,33600,33600,33600,33600,0
20240607,165800,5451514000,33600,33600,33600,33600,0
20240607,165700,5451514000,33600,33600,33600,33600,0
20240607,165600,5451514000,33600,33600,33600,33600,0
20240607,165500,5451514000,33600,33600,33600,33600,0
20240607,165400,5451514000,33600,33600,33600,33600,0
20240607,165300,5451514000,33600,33600,33600,33600,0
20240607,165200,5451514000,33600,33600,33600,33600,0
20240607,165100,5451514000,33600,33600,33600,33600,0
20240607,165000,5451514000,33600,33600,33600,33600,0
20240607,164900,5451514000,33600,33600,33600,33600,0
20240607,164800,5451514000,33600,33600,33600,33600,0
20240607,164700,5451514000,33600,33600,33600,33600,0
20240607,164600,5451514000,33600,33600,33600,33600,0
20240607,164500,5451514000,33600,33600,33600,33600,3936
20240607,164400,5451514000,33600,33600,33600,33600,0
20240607,164300,5451514000,33600,33600,33600,33600,0
20240607,164200,5451514000,33600,33600,33600,33600,0
20240607,164100,5451514000,33600,33600,33600,33600,0
20240607,164000,5451514000,33600,33600,33600,33600,0
20240607,163900,5451514000,33600,33600,33600,33600,0
20240607,163800,5451514000,33600,33600,33600,33600,0
20240607,163700,5451514000,33600,33600,33600,33600,0
20240607,163600,5451514000,33600,33600,33600,33600,0
20240607,163500,5451514000,33600,33600,33600,33600,0
20240607,163400,5451514000,33600,33600,33600,33600,0
20240607,163300,5451514000,33600,33600,33600,33600,0
20240607,163200,5451514000,33600,33600,33600,33600,0
20240607,163100,5451514000,33600,33600,33600,33600,0
20240607,163000,5451514000,33600,33600,33600,33600,0
20240607,162900,5451514000,33600,33600,33600,33600,0
20240607,162800,5451514000,33600,33600,33600,33600,0
20240607,162700,5451514000,33600,33600,33600,33600,0
20240607,162600,5451514000,33600,33600,33600,33600,0
20240607,162500,5451514000,33600,33600,33600,33600,0
20240607,162400,5451514000,33600,33600,33600,33600,0
20240607,162300,5451514000,33600,33600,33600,33600,0
20240607,162200,5451514000,33600,33600,33600,33600,0
20240607,162100,5451514000,33600,33600,33600,33600,0
20240607,162000,5451514000,33600,33600,33600,33600,0
20240607,161900,5451514000,33600,33600,33600,33600,0
20240607,161800,5451514000,33600,33600,33600,33600,0
20240607,161700,5451514000,33600,33600,33600,33600,0
20240607,161600,5451514000,33600,33600,33600,33600,0
20240607,161500,5451514000,33600,33600,33600,33600,3936
20240607,161400,5451514000,33600,33600,33600,33600,0
20240607,161300,5451514000,33600,33600,33600,33600,0
20240607,161200,5451514000,33600,33600,33600,33600,0
20240607,161100,5451514000,33600,33600,33600,33600,0
20240607,161000,5451514000,33600,33600,33600,33600,0
20240607,160900,5451514000,33600,33600,33600,33600,0
20240607,160800,5451514000,33600,33600,33600,33600,0
20240607,160700,5451514000,33600,33600,33600,33600,0
20240607,160600,5451514000,33600,33600,33600,33600,0
20240607,160500,5451514000,33600,33600,33600,33600,0
20240607,160400,5451514000,33600,33600,33600,33600,0
20240607,160300,5451514000,33600,33600,33600,33600,0
20240607,160200,5451514000,33600,33600,33600,33600,0
20240607,160100,5451514000,33600,33600,33600,33600,0
20240607,160000,5451514000,33600,33600,33600,33600,0
20240607,155900,5451514000,33600,33600,33600,33600,0
20240607,155800,5451514000,33600,33600,33600,33600,0
20240607,155700,5451514000,33600,33600,33600,33600,0
20240607,155600,5451514000,33600,33600,33600,33600,0
20240607,155500,5451514000,33600,33600,33600,33600,0
20240607,155400,5451514000,33600,33600,33600,33600,0
20240607,155300,5451514000,33600,33600,33600,33600,0
20240607,155200,5451514000,33600,33600,33600,33600,0
20240607,155100,5451514000,33600,33600,33600,33600,0
20240607,155000,5451514000,33600,33600,33600,33600,0
20240607,154900,5451514000,33600,33600,33600,33600,0
20240607,154800,5451514000,33600,33600,33600,33600,0
20240607,154700,5451514000,33600,33600,33600,33600,0
20240607,154600,5451514000,33600,33600,33600,33600,0
20240607,154500,5451514000,33600,33600,33600,33600,3936
20240607,154400,5451514000,33600,33600,33600,33600,0
20240607,154300,5451514000,33600,33600,33600,33600,0
20240607,154200,5451514000,33600,33600,33600,33600,0
20240607,154100,5451514000,33600,33600,33600,33600,0
20240607,154000,5451514000,33600,33600,33600,33600,0
20240607,153900,5451514000,33600,33600,33600,33600,0
20240607,153800,5451514000,33600,33600,33600,33600,0
20240607,153700,5451514000,33600,33600,33600,33600,0
20240607,153600,5451514000,33600,33600,33600,33600,0
20240607,153500,5451514000,33600,33600,33600,33600,0
20240607,153400,5451514000,33600,33600,33600,33600,0
20240607,153300,5451514000,33600,33600,33600,33600,0
20240607,153200,5451514000,33600,33600,33600,33600,0
20240607,153100,5451514000,33600,33600,33600,33600,0
20240607,153000,5451514000,33600,33600,33600,33600,3936
20240607,152900,5319264400,33500,33500,33500,33500,0
20240607,152800,5319264400,33500,33500,33500,33500,0
20240607,152700,5319264400,33500,33500,33500,33500,0
20240607,152600,5319264400,33500,33500,33500,33500,0
20240607,152500,5319264400,33500,33500,33500,33500,0
20240607,152400,5319264400,33500,33500,33500,33500,0
20240607,152300,5319264400,33500,33500,33500,33500,0
20240607,152200,5319264400,33500,33500,33500,33500,0
20240607,152100,5319264400,33500,33500,33500,33500,0
20240607,152000,5319264400,33500,33500,33500,33500,0
20240607,151900,5319264400,33500,33550,33600,33500,550
20240607,151800,5300810400,33600,33550,33600,33550,129
20240607,151700,5296482000,33550,33550,33550,33500,559
20240607,151600,5277737600,33550,33600,33600,33550,580
20240607,151500,5258277600,33600,33600,33600,33550,193
20240607,151400,5251797850,33600,33500,33600,33500,1478
20240607,151300,5202266250,33500,33500,33550,33500,104
20240607,151200,5198782100,33500,33550,33550,33500,1143
20240607,151100,5160459800,33550,33600,33650,33500,1865
20240607,151000,5097850900,33550,33550,33600,33550,203
20240607,150900,5091035950,33550,33550,33600,33550,230
20240607,150800,5083315550,33550,33600,33600,33550,238
20240607,150700,5075324350,33550,33550,33650,33550,516
20240607,150600,5057990100,33550,33600,33600,33550,219
20240607,150500,5050637350,33550,33550,33550,33550,75
20240607,150400,5048121100,33550,33600,33600,33550,56
20240607,150300,5046240650,33550,33550,33600,33550,159
20240607,150200,5040902850,33600,33550,33600,33550,130
20240607,150100,5036539900,33500,33550,33550,33450,284
20240607,150000,5027017650,33500,33450,33550,33450,105
20240607,145900,5023503950,33500,33450,33550,33450,869
20240607,145800,4994392250,33500,33600,33600,33500,2010
20240607,145700,4926897650,33600,33650,33650,33600,27
20240607,145600,4925989200,33600,33550,33650,33550,585
20240607,145500,4906333700,33550,33550,33550,33550,159
20240607,145400,4900999250,33550,33550,33550,33550,215
20240607,145300,4893786000,33550,33550,33600,33550,309
20240607,145200,4883410200,33550,33500,33600,33500,657
20240607,145100,4861362650,33500,33500,33550,33500,1069
20240607,145000,4825542950,33500,33550,33550,33500,75
20240607,144900,4823030350,33500,33500,33500,33500,75
20240607,144800,4820517850,33500,33500,33500,33500,137
20240607,144700,4815928350,33500,33500,33500,33500,105
20240607,144600,4812410850,33500,33500,33500,33500,84
20240607,144500,4809596850,33550,33500,33550,33500,172
20240607,144400,4803834750,33550,33500,33550,33500,59
20240607,144300,4801857700,33500,33500,33500,33500,502
20240607,144200,4785040700,33500,33500,33500,33500,72
20240607,144100,4782628700,33500,33500,33500,33500,117
20240607,144000,4778709200,33500,33500,33550,33500,278
20240607,143900,4769388700,33500,33500,33550,33500,203
20240607,143800,4762585150,33500,33550,33550,33500,384
20240607,143700,4749704350,33550,33600,33600,33550,295
20240607,143600,4739801900,33600,33600,33600,33550,187
20240607,143500,4733523050,33550,33550,33550,33550,77
20240607,143400,4730939700,33550,33550,33550,33550,112
20240607,143300,4727182100,33600,33550,33600,33550,299
20240607,143200,4717149000,33550,33550,33650,33550,858
20240607,143100,4688328200,33550,33500,33550,33500,182
20240607,143000,4682229400,33500,33500,33500,33500,43
20240607,142900,4680788900,33500,33500,33550,33500,141
20240607,142800,4676063050,33500,33500,33500,33450,594
20240607,142700,4656167700,33450,33450,33550,33450,395
20240607,142600,4642945500,33450,33450,33550,33450,536
20240607,142500,4624984700,33450,33450,33500,33450,326
20240607,142400,4614075900,33450,33400,33650,33400,356
20240607,142300,4602159900,33400,33450,33450,33400,283
20240607,142200,4592701300,33400,33400,33450,33400,385
20240607,142100,4579840700,33400,33400,33400,33400,72
20240607,142000,4577435900,33450,33400,33450,33400,325
20240607,141900,4566578550,33400,33400,33400,33400,255
20240607,141800,4558061550,33400,33350,33450,33350,131
20240607,141700,4553688350,33350,33400,33450,33350,423
20240607,141600,4539573750,33350,33400,33450,33350,257
20240607,141500,4530990350,33400,33400,33400,33400,133
20240607,141400,4526548150,33350,33450,33450,33350,284
20240607,141300,4517062300,33450,33400,33450,33400,121
20240607,141200,4513018900,33400,33450,33450,33400,260
20240607,141100,4504334650,33400,33450,33450,33400,284
20240607,141000,4494846450,33450,33400,33450,33400,10
20240607,140900,4494512200,33400,33400,33450,33350,282
20240607,140800,4485091550,33350,33350,33400,33350,288
20240607,140700,4475486500,33400,33450,33450,33350,130
20240607,140600,4471142550,33400,33450,33450,33350,1393
20240607,140500,4424622100,33400,33400,33400,33400,89
20240607,140400,4421649500,33400,33400,33450,33400,315
20240607,140300,4411126300,33400,33400,33400,33400,180
20240607,140200,4405114300,33400,33400,33450,33400,132
20240607,140100,4400703450,33400,33400,33450,33400,264
20240607,140000,4391885650,33400,33400,33450,33400,323
20240607,135900,4381095250,33450,33450,33450,33400,264
20240607,135800,4372266950,33450,33500,33500,33450,222
20240607,135700,4364839200,33500,33450,33500,33450,102
20240607,135600,4361426900,33450,33500,33500,33450,289
20240607,135500,4351757950,33500,33500,33500,33450,257
20240607,135400,4343156350,33500,33450,33500,33450,54
20240607,135300,4341349150,33500,33500,33550,33500,406
20240607,135200,4327746150,33500,33550,33600,33500,39
20240607,135100,4326438450,33550,33500,33550,33500,188
20240607,135000,4320137300,33500,33550,33550,33500,227
20240607,134900,4312531900,33600,33500,33600,33500,178
20240607,134800,4306566250,33500,33500,33550,33500,290
20240607,134700,4296850550,33500,33500,33550,33500,355
20240607,134600,4284955600,33500,33500,33550,33500,71
20240607,134500,4282576400,33600,33450,33600,33450,572
20240607,134400,4263409750,33500,33450,33500,33450,198
20240607,134300,4256784850,33500,33450,33500,33450,104
20240607,134200,4253304450,33450,33500,33500,33450,583
20240607,134100,4233787150,33500,33500,33500,33500,417
20240607,134000,4219817650,33500,33550,33550,33500,222
20240607,133900,4212378200,33500,33550,33600,33500,327
20240607,133800,4201411400,33550,33500,33550,33500,101
20240607,133700,4198026950,33500,33600,33650,33500,101
20240607,133600,4194633950,33600,33500,33650,33500,260
20240607,133500,4185908000,33500,33600,33600,33500,399
20240607,133400,4172520850,33550,33600,33600,33550,332
20240607,133300,4161367050,33650,33600,33650,33600,130
20240607,133200,4156998800,33650,33600,33650,33600,386
20240607,133100,4144027200,33600,33650,33650,33600,197
20240607,133000,4137406400,33600,33550,33650,33550,422
20240607,132900,4123235500,33500,33550,33600,33500,280
20240607,132800,4113843950,33550,33600,33600,33550,208
20240607,132700,4106863100,33650,33600,33650,33600,208
20240607,132600,4099872650,33650,33600,33650,33600,240
20240607,132500,4091808400,33600,33600,33650,33600,134
20240607,132400,4087304000,33600,33600,33650,33600,320
20240607,132300,4076551850,33600,33600,33650,33600,246
20240607,132200,4068283950,33600,33600,33600,33600,90
20240607,132100,4065259950,33600,33600,33650,33600,466
20240607,132000,4049599650,33600,33600,33650,33600,334
20240607,131900,4038369250,33600,33650,33650,33600,31
20240607,131800,4037326550,33600,33600,33700,33600,534
20240607,131700,4019361550,33600,33600,33650,33600,119
20240607,131600,4015362900,33600,33600,33650,33600,293
20240607,131500,4005514300,33650,33600,33650,33600,411
20240607,131400,3991702450,33600,33600,33650,33600,169
20240607,131300,3986019450,33600,33600,33600,33600,244
20240607,131200,3977821050,33600,33550,33600,33550,277
20240607,131100,3968522600,33550,33550,33600,33550,277
20240607,131000,3959228950,33600,33550,33600,33550,246
20240607,130900,3950974050,33550,33550,33600,33550,122
20240607,130800,3946880500,33500,33550,33600,33500,320
20240607,130700,3936131300,33550,33650,33650,33550,577
20240607,130600,3916743250,33600,33600,33650,33600,230
20240607,130500,3909013850,33650,33650,33650,33600,436
20240607,130400,3894357000,33600,33600,33600,33600,72
20240607,130300,3891937800,33600,33650,33650,33600,267
20240607,130200,3882964600,33600,33600,33600,33600,302
20240607,130100,3872817400,33600,33600,33650,33600,173
20240607,130000,3867001000,33600,33600,33650,33600,179
20240607,125900,3860984550,33650,33600,33650,33600,408
20240607,125800,3847269150,33600,33600,33650,33600,217
20240607,125700,3839972700,33600,33600,33650,33600,335
20240607,125600,3828715100,33600,33650,33650,33600,62
20240607,125500,3826629900,33600,33600,33650,33600,784
20240607,125400,3800268300,33600,33550,33600,33550,462
20240607,125300,3784745200,33600,33600,33600,33550,27
20240607,125200,3783838250,33550,33600,33600,33550,351
20240607,125100,3772056900,33550,33600,33600,33550,354
20240607,125000,3760178850,33550,33600,33600,33550,459
20240607,124900,3744758750,33600,33600,33650,33600,335
20240607,124800,3733502150,33600,33600,33650,33600,222
20240607,124700,3726041350,33600,33600,33600,33600,266
20240607,124600,3717103750,33650,33600,33650,33600,308
20240607,124500,3706752700,33600,33550,33650,33550,127
20240607,124400,3702485500,33550,33550,33600,33550,471
20240607,124300,3686675650,33600,33600,33600,33550,148
20240607,124200,3681704700,33600,33550,33600,33550,239
20240607,124100,3673677150,33550,33600,33600,33550,162
20240607,124000,3668238350,33600,33650,33650,33600,303
20240607,123900,3658056850,33650,33600,33650,33600,279
20240607,123800,3648673450,33600,33600,33650,33600,667
20240607,123700,3626245100,33600,33600,33650,33600,219
20240607,123600,3618884700,33600,33550,33600,33550,231
20240607,123500,3611134400,33550,33600,33650,33550,348
20240607,123400,3599441200,33600,33650,33650,33600,87
20240607,123300,3596515000,33600,33550,33600,33550,559
20240607,123200,3577746250,33550,33600,33600,33550,125
20240607,123100,3573550900,33550,33550,33600,33550,306
20240607,123000,3563282450,33600,33550,33600,33550,450
20240607,122900,3548179700,33550,33550,33550,33550,4
20240607,122800,3548045500,33550,33550,33600,33500,581
20240607,122700,3528552750,33500,33500,33550,33500,284
20240607,122600,3519038450,33500,33500,33550,33500,229
20240607,122500,3511362950,33500,33500,33550,33500,260
20240607,122400,3502652300,33550,33550,33550,33500,220
20240607,122300,3495279750,33500,33500,33550,33500,358
20240607,122200,3483284250,33550,33500,33550,33450,247
20240607,122100,3475008400,33500,33550,33550,33500,107
20240607,122000,3471421550,33500,33500,33550,33500,305
20240607,121900,3461201550,33500,33500,33550,33500,331
20240607,121800,3450111100,33500,33500,33500,33500,131
20240607,121700,3445722600,33500,33450,33550,33450,314
20240607,121600,3435205400,33450,33450,33450,33450,10
20240607,121500,3434870900,33450,33500,33500,33450,359
20240607,121400,3422859850,33500,33500,33500,33450,185
20240607,121300,3416662700,33500,33450,33500,33450,90
20240607,121200,3413651400,33500,33500,33500,33450,289
20240607,121100,3403971550,33500,33500,33500,33500,270
20240607,121000,3394926550,33500,33450,33500,33450,143
20240607,120900,3390140800,33450,33500,33500,33450,245
20240607,120800,3381943600,33500,33500,33500,33500,50
20240607,120700,3380268600,33450,33450,33450,33450,193
20240607,120600,3373812750,33500,33500,33500,33450,695
20240607,120500,3350538450,33450,33450,33500,33450,150
20240607,120400,3345517950,33450,33450,33500,33450,325
20240607,120300,3334644250,33450,33450,33500,33450,377
20240607,120200,3322033200,33450,33500,33500,33450,68
20240607,120100,3319755750,33500,33450,33550,33450,1100
20240607,120000,3282905350,33450,33450,33500,33450,148
20240607,115900,3277953100,33450,33500,33500,33450,271
20240607,115800,3268886250,33450,33450,33500,33450,297
20240607,115700,3258951200,33450,33500,33500,33450,133
20240607,115600,3254500250,33500,33500,33500,33450,169
20240607,115500,3248846500,33450,33450,33500,33450,115
20240607,115400,3244998150,33450,33450,33500,33450,344
20240607,115300,3233490850,33450,33450,33500,33450,298
20240607,115200,3223521150,33500,33500,33500,33450,363
20240607,115100,3211378200,33450,33450,33450,33400,627
20240607,115000,3190411050,33400,33350,33450,33350,326
20240607,114900,3179534250,33350,33400,33500,33350,201
20240607,114800,3172819800,33400,33550,33550,33400,301
20240607,114700,3162749750,33500,33500,33550,33500,152
20240607,114600,3157657350,33450,33450,33500,33450,329
20240607,114500,3146650250,33450,33500,33500,33450,213
20240607,114400,3139522550,33500,33450,33500,33450,208
20240607,114300,3132558850,33450,33450,33500,33450,269
20240607,114200,3123560500,33450,33400,33500,33400,243
20240607,114100,3115439100,33450,33400,33450,33400,67
20240607,114000,3113200600,33450,33450,33450,33400,273
20240607,113900,3104076500,33400,33400,33450,33400,217
20240607,113800,3096828150,33400,33450,33450,33400,237
20240607,113700,3088908850,33400,33450,33500,33400,146
20240607,113600,3084025750,33450,33400,33450,33400,155
20240607,113500,3078847500,33400,33400,33500,33400,334
20240607,113400,3067679100,33400,33450,33450,33400,239
20240607,113300,3059696300,33400,33400,33450,33400,176
20240607,113200,3053815900,33400,33400,33450,33400,464
20240607,113100,3038308650,33400,33400,33450,33400,606
20240607,113000,3018066250,33400,33450,33450,33400,295
20240607,112900,3008208600,33400,33400,33450,33400,202
20240607,112800,3001459850,33400,33400,33450,33400,189
20240607,112700,2995146500,33400,33450,33500,33400,255
20240607,112600,2986618800,33400,33400,33500,33400,441
20240607,112500,2971878000,33400,33400,33450,33400,109
20240607,112400,2968235800,33400,33400,33450,33400,731
20240607,112300,2943818200,33400,33400,33400,33400,69
20240607,112200,2941513600,33400,33400,33450,33400,242
20240607,112100,2933428800,33400,33400,33450,33400,245
20240607,112000,2925245550,33400,33400,33450,33350,133
20240607,111900,2920801800,33350,33350,33400,33350,241
20240607,111800,2912763700,33350,33350,33400,33350,256
20240607,111700,2904224150,33400,33350,33400,33350,104
20240607,111600,2900755400,33350,33400,33400,33350,362
20240607,111500,2888681000,33400,33350,33400,33350,59
20240607,111400,2886711050,33350,33350,33400,33350,200
20240607,111300,2880039450,33350,33400,33400,33350,395
20240607,111200,2866862200,33350,33400,33400,33350,73
20240607,111100,2864427400,33350,33400,33400,33350,295
20240607,111000,2854586300,33350,33350,33400,33350,306
20240607,110900,2844380800,33350,33350,33400,33350,173
20240607,110800,2838609650,33350,33350,33400,33350,264
20240607,110700,2829804600,33350,33300,33400,33300,195
20240607,110600,2823302150,33300,33300,33350,33300,273
20240607,110500,2814209950,33300,33350,33350,33300,581
20240607,110400,2794834150,33350,33450,33450,33350,171
20240607,110300,2789126800,33400,33400,33450,33400,286
20240607,110200,2779572800,33400,33400,33450,33400,198
20240607,110100,2772959400,33450,33400,33450,33400,145
20240607,110000,2768114400,33400,33400,33450,33400,274
20240607,105900,2758961200,33400,33450,33450,33400,100
20240607,105800,2755618100,33400,33400,33450,33400,299
20240607,105700,2745629900,33450,33450,33450,33400,390
20240607,105600,2732603300,33400,33400,33450,33400,191
20240607,105500,2726221100,33400,33400,33400,33400,226
20240607,105400,2718672700,33400,33400,33450,33400,487
20240607,105300,2702399650,33400,33400,33450,33400,16
20240607,105200,2701864800,33400,33400,33450,33350,316
20240607,105100,2691319700,33350,33350,33400,33350,133
20240607,105000,2686881450,33350,33350,33400,33350,308
20240607,104900,2676606500,33350,33350,33400,33350,275
20240607,104800,2667433650,33350,33400,33400,33350,193
20240607,104700,2660991250,33350,33400,33450,33350,135
20240607,104600,2656484300,33400,33350,33450,33350,313
20240607,104500,2646042800,33400,33400,33400,33350,67
20240607,104400,2643805400,33350,33350,33400,33350,339
20240607,104300,2632494750,33400,33300,33400,33300,134
20240607,104200,2628031050,33300,33300,33350,33300,185
20240607,104100,2621870500,33300,33300,33350,33300,369
20240607,104000,2609574950,33350,33350,33350,33300,113
20240607,103900,2605810950,33300,33300,33350,33300,325
20240607,103800,2594986350,33300,33300,33350,33300,156
20240607,103700,2589788250,33300,33300,33350,33300,358
20240607,103600,2577866650,33300,33300,33350,33300,304
20240607,103500,2567739950,33300,33350,33350,33300,835
20240607,103400,2539899500,33350,33400,33400,33350,390
20240607,103300,2526890400,33350,33350,33400,33350,193
20240607,103200,2520453650,33350,33400,33400,33350,235
20240607,103100,2512612200,33400,33350,33400,33350,167
20240607,103000,2507042100,33400,33350,33400,33350,154
20240607,102900,2501903650,33350,33350,33400,33350,516
20240607,102800,2484683000,33350,33350,33400,33350,242
20240607,102700,2476610350,33350,33400,33400,33350,138
20240607,102600,2472006050,33350,33400,33400,33350,747
20240607,102500,2447063350,33400,33400,33450,33350,670
20240607,102400,2424691850,33350,33400,33400,33350,29
20240607,102300,2423723550,33350,33400,33400,33350,210
20240607,102200,2416717400,33400,33350,33400,33350,178
20240607,102100,2410778250,33350,33400,33450,33350,629
20240607,102000,2389750800,33400,33400,33450,33350,588
20240607,101900,2370109900,33400,33400,33450,33400,224
20240607,101800,2362625200,33450,33450,33500,33400,195
20240607,101700,2356109750,33450,33400,33450,33350,222
20240607,101600,2348695600,33400,33450,33500,33400,3873
20240607,101500,2219146650,33450,33450,33500,33450,369
20240607,101400,2206798800,33450,33500,33500,33450,275
20240607,101300,2197590150,33500,33450,33500,33450,345
20240607,101200,2186047950,33500,33450,33500,33450,240
20240607,101100,2178017500,33450,33500,33500,33450,114
20240607,101000,2174202300,33450,33450,33500,33450,371
20240607,100900,2161788250,33500,33550,33550,33450,572
20240607,100800,2142627050,33550,33550,33550,33500,113
20240607,100700,2138837300,33550,33550,33550,33500,274
20240607,100600,2129657350,33550,33550,33550,33500,168
20240607,100500,2124025150,33550,33500,33550,33500,246
20240607,100400,2115783000,33500,33500,33500,33450,293
20240607,100300,2105971450,33550,33500,33550,33500,174
20240607,100200,2100141900,33500,33450,33500,33400,473
20240607,100100,2084323950,33500,33450,33500,33450,294
20240607,100000,2074487150,33500,33500,33550,33450,64
20240607,095900,2072343450,33500,33550,33550,33450,697
20240607,095800,2048995900,33550,33550,33550,33500,349
20240607,095700,2037301950,33600,33550,33600,33500,932
20240607,095600,2006060450,33550,33550,33600,33500,276
20240607,095500,1996801450,33500,33500,33550,33500,245
20240607,095400,1988588700,33500,33500,33550,33500,166
20240607,095300,1983027600,33550,33500,33550,33500,308
20240607,095200,1972707250,33500,33550,33550,33500,508
20240607,095100,1955673200,33500,33500,33500,33500,243
20240607,095000,1947532700,33550,33500,33550,33500,307
20240607,094900,1937246400,33500,33450,33500,33450,206
20240607,094800,1930349650,33450,33500,33500,33450,1651
20240607,094700,1875084100,33450,33500,33500,33450,132
20240607,094600,1870668250,33500,33450,33500,33450,455
20240607,094500,1855438600,33450,33450,33500,33450,460
20240607,094400,1840051500,33500,33400,33500,33350,709
20240607,094300,1816362150,33400,33400,33400,33300,506
20240607,094200,1799483550,33400,33450,33500,33400,2156
20240607,094100,1727373700,33450,33500,33500,33350,1473
20240607,094000,1678185350,33500,33550,33550,33400,1843
20240607,093900,1616537900,33550,33500,33550,33500,632
20240607,093800,1595360350,33450,33500,33500,33450,167
20240607,093700,1589773600,33400,33450,33500,33400,458
20240607,093600,1574453050,33500,33450,33500,33450,195
20240607,093500,1567930250,33500,33450,33500,33350,3574
20240607,093400,1448530800,33450,33300,33450,33300,341
20240607,093300,1437159200,33300,33300,33350,33300,2910
20240607,093200,1340249550,33300,33350,33400,33300,2575
20240607,093100,1254383250,33350,33450,33450,33350,1563
20240607,093000,1202194600,33450,33450,33500,33400,796
20240607,092900,1175582000,33450,33550,33550,33450,974
20240607,092800,1142990600,33500,33500,33550,33500,825
20240607,092700,1115351200,33550,33500,33550,33500,171
20240607,092600,1109621850,33500,33500,33600,33500,289
20240607,092500,1099935900,33500,33500,33600,33500,1490
20240607,092400,1050019400,33600,33550,33600,33450,2530
20240607,092300,965214050,33550,33600,33650,33500,1673
20240607,092200,909063400,33650,33700,33750,33600,1079
20240607,092100,872740850,33700,33750,33800,33650,663
20240607,092000,850383100,33800,33900,33900,33750,662
20240607,091900,827993600,33850,33850,33900,33850,243
20240607,091800,819767600,33850,33900,33900,33850,236
20240607,091700,811776500,33850,33900,33950,33850,882
20240607,091600,781881350,33850,33900,33950,33800,1284
20240607,091500,738372950,33850,33850,33900,33800,1986
20240607,091400,671231050,33900,33950,34000,33850,1174
20240607,091300,631418900,33900,33900,34000,33850,426
20240607,091200,616965550,33850,33950,34000,33850,1772
20240607,091100,556872950,33900,33750,33900,33750,2518
20240607,091000,471707200,33750,33850,33900,33750,496
20240607,090900,454918050,33850,33900,33900,33800,1434
20240607,090800,406384600,33900,33950,33950,33850,1198
20240607,090700,365776050,33950,33850,34100,33700,3128
20240607,090600,259532500,33800,33750,33850,33650,2710
20240607,090500,168091400,33700,33600,33750,33600,1518
20240607,090400,116933850,33550,33500,33600,33500,366
20240607,090300,104641900,33500,33500,33600,33500,462
20240607,090200,89149700,33550,33600,33600,33450,479
20240607,090100,73092250,33650,33550,33750,33550,753
20240607,090000,47730100,33550,33250,33650,33250,1433