KissMeData/111770/min/candle-20240624.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240624,201500,2217877800,33850,33850,33850,33850,3419
20240624,201400,2217877800,33850,33850,33850,33850,0
20240624,201300,2217877800,33850,33850,33850,33850,0
20240624,201200,2217877800,33850,33850,33850,33850,0
20240624,201100,2217877800,33850,33850,33850,33850,0
20240624,201000,2217877800,33850,33850,33850,33850,0
20240624,200900,2217877800,33850,33850,33850,33850,0
20240624,200800,2217877800,33850,33850,33850,33850,0
20240624,200700,2217877800,33850,33850,33850,33850,0
20240624,200600,2217877800,33850,33850,33850,33850,0
20240624,200500,2217877800,33850,33850,33850,33850,0
20240624,200400,2217877800,33850,33850,33850,33850,0
20240624,200300,2217877800,33850,33850,33850,33850,0
20240624,200200,2217877800,33850,33850,33850,33850,0
20240624,200100,2217877800,33850,33850,33850,33850,0
20240624,200000,2217877800,33850,33850,33850,33850,0
20240624,195900,2217877800,33850,33850,33850,33850,0
20240624,195800,2217877800,33850,33850,33850,33850,0
20240624,195700,2217877800,33850,33850,33850,33850,0
20240624,195600,2217877800,33850,33850,33850,33850,0
20240624,195500,2217877800,33850,33850,33850,33850,0
20240624,195400,2217877800,33850,33850,33850,33850,0
20240624,195300,2217877800,33850,33850,33850,33850,0
20240624,195200,2217877800,33850,33850,33850,33850,0
20240624,195100,2217877800,33850,33850,33850,33850,0
20240624,195000,2217877800,33850,33850,33850,33850,0
20240624,194900,2217877800,33850,33850,33850,33850,0
20240624,194800,2217877800,33850,33850,33850,33850,0
20240624,194700,2217877800,33850,33850,33850,33850,0
20240624,194600,2217877800,33850,33850,33850,33850,0
20240624,194500,2217877800,33850,33850,33850,33850,3419
20240624,194400,2217877800,33850,33850,33850,33850,0
20240624,194300,2217877800,33850,33850,33850,33850,0
20240624,194200,2217877800,33850,33850,33850,33850,0
20240624,194100,2217877800,33850,33850,33850,33850,0
20240624,194000,2217877800,33850,33850,33850,33850,0
20240624,193900,2217877800,33850,33850,33850,33850,0
20240624,193800,2217877800,33850,33850,33850,33850,0
20240624,193700,2217877800,33850,33850,33850,33850,0
20240624,193600,2217877800,33850,33850,33850,33850,0
20240624,193500,2217877800,33850,33850,33850,33850,0
20240624,193400,2217877800,33850,33850,33850,33850,0
20240624,193300,2217877800,33850,33850,33850,33850,0
20240624,193200,2217877800,33850,33850,33850,33850,0
20240624,193100,2217877800,33850,33850,33850,33850,0
20240624,193000,2217877800,33850,33850,33850,33850,0
20240624,192900,2217877800,33850,33850,33850,33850,0
20240624,192800,2217877800,33850,33850,33850,33850,0
20240624,192700,2217877800,33850,33850,33850,33850,0
20240624,192600,2217877800,33850,33850,33850,33850,0
20240624,192500,2217877800,33850,33850,33850,33850,0
20240624,192400,2217877800,33850,33850,33850,33850,0
20240624,192300,2217877800,33850,33850,33850,33850,0
20240624,192200,2217877800,33850,33850,33850,33850,0
20240624,192100,2217877800,33850,33850,33850,33850,0
20240624,192000,2217877800,33850,33850,33850,33850,0
20240624,191900,2217877800,33850,33850,33850,33850,0
20240624,191800,2217877800,33850,33850,33850,33850,0
20240624,191700,2217877800,33850,33850,33850,33850,0
20240624,191600,2217877800,33850,33850,33850,33850,0
20240624,191500,2217877800,33850,33850,33850,33850,3419
20240624,191400,2217877800,33850,33850,33850,33850,0
20240624,191300,2217877800,33850,33850,33850,33850,0
20240624,191200,2217877800,33850,33850,33850,33850,0
20240624,191100,2217877800,33850,33850,33850,33850,0
20240624,191000,2217877800,33850,33850,33850,33850,0
20240624,190900,2217877800,33850,33850,33850,33850,0
20240624,190800,2217877800,33850,33850,33850,33850,0
20240624,190700,2217877800,33850,33850,33850,33850,0
20240624,190600,2217877800,33850,33850,33850,33850,0
20240624,190500,2217877800,33850,33850,33850,33850,0
20240624,190400,2217877800,33850,33850,33850,33850,0
20240624,190300,2217877800,33850,33850,33850,33850,0
20240624,190200,2217877800,33850,33850,33850,33850,0
20240624,190100,2217877800,33850,33850,33850,33850,0
20240624,190000,2217877800,33850,33850,33850,33850,0
20240624,185900,2217877800,33850,33850,33850,33850,0
20240624,185800,2217877800,33850,33850,33850,33850,0
20240624,185700,2217877800,33850,33850,33850,33850,0
20240624,185600,2217877800,33850,33850,33850,33850,0
20240624,185500,2217877800,33850,33850,33850,33850,0
20240624,185400,2217877800,33850,33850,33850,33850,0
20240624,185300,2217877800,33850,33850,33850,33850,0
20240624,185200,2217877800,33850,33850,33850,33850,0
20240624,185100,2217877800,33850,33850,33850,33850,0
20240624,185000,2217877800,33850,33850,33850,33850,0
20240624,184900,2217877800,33850,33850,33850,33850,0
20240624,184800,2217877800,33850,33850,33850,33850,0
20240624,184700,2217877800,33850,33850,33850,33850,0
20240624,184600,2217877800,33850,33850,33850,33850,0
20240624,184500,2217877800,33850,33850,33850,33850,3419
20240624,184400,2217877800,33850,33850,33850,33850,0
20240624,184300,2217877800,33850,33850,33850,33850,0
20240624,184200,2217877800,33850,33850,33850,33850,0
20240624,184100,2217877800,33850,33850,33850,33850,0
20240624,184000,2217877800,33850,33850,33850,33850,0
20240624,183900,2217877800,33850,33850,33850,33850,0
20240624,183800,2217877800,33850,33850,33850,33850,0
20240624,183700,2217877800,33850,33850,33850,33850,0
20240624,183600,2217877800,33850,33850,33850,33850,0
20240624,183500,2217877800,33850,33850,33850,33850,0
20240624,183400,2217877800,33850,33850,33850,33850,0
20240624,183300,2217877800,33850,33850,33850,33850,0
20240624,183200,2217877800,33850,33850,33850,33850,0
20240624,183100,2217877800,33850,33850,33850,33850,0
20240624,183000,2217877800,33850,33850,33850,33850,0
20240624,182900,2217877800,33850,33850,33850,33850,0
20240624,182800,2217877800,33850,33850,33850,33850,0
20240624,182700,2217877800,33850,33850,33850,33850,0
20240624,182600,2217877800,33850,33850,33850,33850,0
20240624,182500,2217877800,33850,33850,33850,33850,0
20240624,182400,2217877800,33850,33850,33850,33850,0
20240624,182300,2217877800,33850,33850,33850,33850,0
20240624,182200,2217877800,33850,33850,33850,33850,0
20240624,182100,2217877800,33850,33850,33850,33850,0
20240624,182000,2217877800,33850,33850,33850,33850,0
20240624,181900,2217877800,33850,33850,33850,33850,0
20240624,181800,2217877800,33850,33850,33850,33850,0
20240624,181700,2217877800,33850,33850,33850,33850,0
20240624,181600,2217877800,33850,33850,33850,33850,0
20240624,181500,2217877800,33850,33850,33850,33850,3419
20240624,181400,2217877800,33850,33850,33850,33850,0
20240624,181300,2217877800,33850,33850,33850,33850,0
20240624,181200,2217877800,33850,33850,33850,33850,0
20240624,181100,2217877800,33850,33850,33850,33850,0
20240624,181000,2217877800,33850,33850,33850,33850,0
20240624,180900,2217877800,33850,33850,33850,33850,0
20240624,180800,2217877800,33850,33850,33850,33850,0
20240624,180700,2217877800,33850,33850,33850,33850,0
20240624,180600,2217877800,33850,33850,33850,33850,0
20240624,180500,2217877800,33850,33850,33850,33850,0
20240624,180400,2217877800,33850,33850,33850,33850,0
20240624,180300,2217877800,33850,33850,33850,33850,0
20240624,180200,2217877800,33850,33850,33850,33850,0
20240624,180100,2217877800,33850,33850,33850,33850,0
20240624,180000,2217877800,33850,33850,33850,33850,0
20240624,175900,2217877800,33850,33850,33850,33850,0
20240624,175800,2217877800,33850,33850,33850,33850,0
20240624,175700,2217877800,33850,33850,33850,33850,0
20240624,175600,2217877800,33850,33850,33850,33850,0
20240624,175500,2217877800,33850,33850,33850,33850,0
20240624,175400,2217877800,33850,33850,33850,33850,0
20240624,175300,2217877800,33850,33850,33850,33850,0
20240624,175200,2217877800,33850,33850,33850,33850,0
20240624,175100,2217877800,33850,33850,33850,33850,0
20240624,175000,2217877800,33850,33850,33850,33850,0
20240624,174900,2217877800,33850,33850,33850,33850,0
20240624,174800,2217877800,33850,33850,33850,33850,0
20240624,174700,2217877800,33850,33850,33850,33850,0
20240624,174600,2217877800,33850,33850,33850,33850,0
20240624,174500,2217877800,33850,33850,33850,33850,3419
20240624,174400,2217877800,33850,33850,33850,33850,0
20240624,174300,2217877800,33850,33850,33850,33850,0
20240624,174200,2217877800,33850,33850,33850,33850,0
20240624,174100,2217877800,33850,33850,33850,33850,0
20240624,174000,2217877800,33850,33850,33850,33850,0
20240624,173900,2217877800,33850,33850,33850,33850,0
20240624,173800,2217877800,33850,33850,33850,33850,0
20240624,173700,2217877800,33850,33850,33850,33850,0
20240624,173600,2217877800,33850,33850,33850,33850,0
20240624,173500,2217877800,33850,33850,33850,33850,0
20240624,173400,2217877800,33850,33850,33850,33850,0
20240624,173300,2217877800,33850,33850,33850,33850,0
20240624,173200,2217877800,33850,33850,33850,33850,0
20240624,173100,2217877800,33850,33850,33850,33850,0
20240624,173000,2217877800,33850,33850,33850,33850,0
20240624,172900,2217877800,33850,33850,33850,33850,0
20240624,172800,2217877800,33850,33850,33850,33850,0
20240624,172700,2217877800,33850,33850,33850,33850,0
20240624,172600,2217877800,33850,33850,33850,33850,0
20240624,172500,2217877800,33850,33850,33850,33850,0
20240624,172400,2217877800,33850,33850,33850,33850,0
20240624,172300,2217877800,33850,33850,33850,33850,0
20240624,172200,2217877800,33850,33850,33850,33850,0
20240624,172100,2217877800,33850,33850,33850,33850,0
20240624,172000,2217877800,33850,33850,33850,33850,0
20240624,171900,2217877800,33850,33850,33850,33850,0
20240624,171800,2217877800,33850,33850,33850,33850,0
20240624,171700,2217877800,33850,33850,33850,33850,0
20240624,171600,2217877800,33850,33850,33850,33850,0
20240624,171500,2217877800,33850,33850,33850,33850,3419
20240624,171400,2217877800,33850,33850,33850,33850,0
20240624,171300,2217877800,33850,33850,33850,33850,0
20240624,171200,2217877800,33850,33850,33850,33850,0
20240624,171100,2217877800,33850,33850,33850,33850,0
20240624,171000,2217877800,33850,33850,33850,33850,0
20240624,170900,2217877800,33850,33850,33850,33850,0
20240624,170800,2217877800,33850,33850,33850,33850,0
20240624,170700,2217877800,33850,33850,33850,33850,0
20240624,170600,2217877800,33850,33850,33850,33850,0
20240624,170500,2217877800,33850,33850,33850,33850,0
20240624,170400,2217877800,33850,33850,33850,33850,0
20240624,170300,2217877800,33850,33850,33850,33850,0
20240624,170200,2217877800,33850,33850,33850,33850,0
20240624,170100,2217877800,33850,33850,33850,33850,0
20240624,170000,2217877800,33850,33850,33850,33850,0
20240624,165900,2217877800,33850,33850,33850,33850,0
20240624,165800,2217877800,33850,33850,33850,33850,0
20240624,165700,2217877800,33850,33850,33850,33850,0
20240624,165600,2217877800,33850,33850,33850,33850,0
20240624,165500,2217877800,33850,33850,33850,33850,0
20240624,165400,2217877800,33850,33850,33850,33850,0
20240624,165300,2217877800,33850,33850,33850,33850,0
20240624,165200,2217877800,33850,33850,33850,33850,0
20240624,165100,2217877800,33850,33850,33850,33850,0
20240624,165000,2217877800,33850,33850,33850,33850,0
20240624,164900,2217877800,33850,33850,33850,33850,0
20240624,164800,2217877800,33850,33850,33850,33850,0
20240624,164700,2217877800,33850,33850,33850,33850,0
20240624,164600,2217877800,33850,33850,33850,33850,0
20240624,164500,2217877800,33850,33850,33850,33850,3419
20240624,164400,2217877800,33850,33850,33850,33850,0
20240624,164300,2217877800,33850,33850,33850,33850,0
20240624,164200,2217877800,33850,33850,33850,33850,0
20240624,164100,2217877800,33850,33850,33850,33850,0
20240624,164000,2217877800,33850,33850,33850,33850,0
20240624,163900,2217877800,33850,33850,33850,33850,0
20240624,163800,2217877800,33850,33850,33850,33850,0
20240624,163700,2217877800,33850,33850,33850,33850,0
20240624,163600,2217877800,33850,33850,33850,33850,0
20240624,163500,2217877800,33850,33850,33850,33850,0
20240624,163400,2217877800,33850,33850,33850,33850,0
20240624,163300,2217877800,33850,33850,33850,33850,0
20240624,163200,2217877800,33850,33850,33850,33850,0
20240624,163100,2217877800,33850,33850,33850,33850,0
20240624,163000,2217877800,33850,33850,33850,33850,0
20240624,162900,2217877800,33850,33850,33850,33850,0
20240624,162800,2217877800,33850,33850,33850,33850,0
20240624,162700,2217877800,33850,33850,33850,33850,0
20240624,162600,2217877800,33850,33850,33850,33850,0
20240624,162500,2217877800,33850,33850,33850,33850,0
20240624,162400,2217877800,33850,33850,33850,33850,0
20240624,162300,2217877800,33850,33850,33850,33850,0
20240624,162200,2217877800,33850,33850,33850,33850,0
20240624,162100,2217877800,33850,33850,33850,33850,0
20240624,162000,2217877800,33850,33850,33850,33850,0
20240624,161900,2217877800,33850,33850,33850,33850,0
20240624,161800,2217877800,33850,33850,33850,33850,0
20240624,161700,2217877800,33850,33850,33850,33850,0
20240624,161600,2217877800,33850,33850,33850,33850,0
20240624,161500,2217877800,33850,33850,33850,33850,3419
20240624,161400,2217877800,33850,33850,33850,33850,0
20240624,161300,2217877800,33850,33850,33850,33850,0
20240624,161200,2217877800,33850,33850,33850,33850,0
20240624,161100,2217877800,33850,33850,33850,33850,0
20240624,161000,2217877800,33850,33850,33850,33850,0
20240624,160900,2217877800,33850,33850,33850,33850,0
20240624,160800,2217877800,33850,33850,33850,33850,0
20240624,160700,2217877800,33850,33850,33850,33850,0
20240624,160600,2217877800,33850,33850,33850,33850,0
20240624,160500,2217877800,33850,33850,33850,33850,0
20240624,160400,2217877800,33850,33850,33850,33850,0
20240624,160300,2217877800,33850,33850,33850,33850,0
20240624,160200,2217877800,33850,33850,33850,33850,0
20240624,160100,2217877800,33850,33850,33850,33850,0
20240624,160000,2217877800,33850,33850,33850,33850,0
20240624,155900,2217877800,33850,33850,33850,33850,0
20240624,155800,2217877800,33850,33850,33850,33850,0
20240624,155700,2217877800,33850,33850,33850,33850,0
20240624,155600,2217877800,33850,33850,33850,33850,0
20240624,155500,2217877800,33850,33850,33850,33850,0
20240624,155400,2217877800,33850,33850,33850,33850,0
20240624,155300,2217877800,33850,33850,33850,33850,0
20240624,155200,2217877800,33850,33850,33850,33850,0
20240624,155100,2217877800,33850,33850,33850,33850,0
20240624,155000,2217877800,33850,33850,33850,33850,0
20240624,154900,2217877800,33850,33850,33850,33850,0
20240624,154800,2217877800,33850,33850,33850,33850,0
20240624,154700,2217877800,33850,33850,33850,33850,0
20240624,154600,2217877800,33850,33850,33850,33850,0
20240624,154500,2217877800,33850,33850,33850,33850,3419
20240624,154400,2217877800,33850,33850,33850,33850,0
20240624,154300,2217877800,33850,33850,33850,33850,0
20240624,154200,2217877800,33850,33850,33850,33850,0
20240624,154100,2217877800,33850,33850,33850,33850,0
20240624,154000,2217877800,33850,33850,33850,33850,0
20240624,153900,2217877800,33850,33850,33850,33850,0
20240624,153800,2217877800,33850,33850,33850,33850,0
20240624,153700,2217877800,33850,33850,33850,33850,0
20240624,153600,2217877800,33850,33850,33850,33850,0
20240624,153500,2217877800,33850,33850,33850,33850,0
20240624,153400,2217877800,33850,33850,33850,33850,0
20240624,153300,2217877800,33850,33850,33850,33850,0
20240624,153200,2217877800,33850,33850,33850,33850,0
20240624,153100,2217877800,33850,33850,33850,33850,0
20240624,153000,2217877800,33850,33850,33850,33850,3419
20240624,152900,2102144650,34000,34000,34000,34000,0
20240624,152800,2102144650,34000,34000,34000,34000,0
20240624,152700,2102144650,34000,34000,34000,34000,0
20240624,152600,2102144650,34000,34000,34000,34000,0
20240624,152500,2102144650,34000,34000,34000,34000,0
20240624,152400,2102144650,34000,34000,34000,34000,0
20240624,152300,2102144650,34000,34000,34000,34000,0
20240624,152200,2102144650,34000,34000,34000,34000,0
20240624,152100,2102144650,34000,34000,34000,34000,0
20240624,152000,2102144650,34000,34000,34000,34000,0
20240624,151900,2102144650,34000,33950,34000,33900,504
20240624,151800,2085050950,33900,33900,33950,33900,158
20240624,151700,2079693600,33900,33900,33950,33900,286
20240624,151600,2069993050,33950,33900,33950,33900,583
20240624,151500,2050224600,33900,33900,33900,33900,66
20240624,151400,2047987200,33950,33950,33950,33900,292
20240624,151300,2038073850,33950,33950,34000,33950,89
20240624,151200,2035052250,34000,33950,34000,33950,88
20240624,151100,2032064500,33950,33950,34000,33950,56
20240624,151000,2030163100,34000,33950,34000,33950,51
20240624,150900,2028431600,33950,34000,34000,33950,134
20240624,150800,2023882200,33950,33950,34000,33950,111
20240624,150700,2020113550,33950,33950,33950,33950,27
20240624,150600,2019196900,33950,33950,33950,33950,57
20240624,150500,2017261750,34000,34000,34000,34000,115
20240624,150400,2013351750,34000,34000,34050,34000,39
20240624,150300,2012025700,34000,34000,34000,34000,55
20240624,150200,2010155700,34000,34000,34000,34000,121
20240624,150100,2006041700,34000,34000,34000,34000,13
20240624,150000,2005599700,34000,34000,34050,34000,161
20240624,145900,2000120500,34000,34000,34050,34000,167
20240624,145800,1994438650,34000,34050,34050,34000,232
20240624,145700,1986544000,34000,33950,34000,33950,220
20240624,145600,1979065450,33950,33950,33950,33950,55
20240624,145500,1977198200,33950,33950,33950,33950,137
20240624,145400,1972547050,33950,33950,34000,33950,49
20240624,145300,1970882450,34000,33950,34000,33950,47
20240624,145200,1969286750,33950,33950,34000,33950,75
20240624,145100,1966740450,34000,33950,34000,33950,264
20240624,145000,1957765200,33950,33950,33950,33950,68
20240624,144900,1955456600,33950,33950,34000,33950,62
20240624,144800,1953351650,34000,34000,34000,34000,164
20240624,144700,1947775650,34000,34000,34000,34000,89
20240624,144600,1944749650,34000,34000,34000,34000,67
20240624,144500,1942471650,34000,34000,34050,34000,28
20240624,144400,1941519000,34000,34050,34050,34000,111
20240624,144300,1937741500,34000,34000,34100,34000,58
20240624,144200,1935769400,34100,34000,34100,34000,163
20240624,144100,1930215200,34000,34200,34200,34000,308
20240624,144000,1919697850,34200,34250,34300,34200,615
20240624,143900,1898652900,34250,34250,34300,34200,972
20240624,143800,1865339600,34250,34150,34250,34150,43
20240624,143700,1863869200,34150,34200,34200,34150,792
20240624,143600,1836784700,34150,34150,34150,34150,40
20240624,143500,1835418700,34150,34200,34200,34150,337
20240624,143400,1823894000,34200,34200,34200,34150,549
20240624,143300,1805120300,34200,34150,34250,34150,1649
20240624,143200,1748727600,34150,34150,34150,34150,41
20240624,143100,1747327450,34150,34150,34150,34150,92
20240624,143000,1744185650,34150,34200,34250,34150,2153
20240624,142900,1670472100,34200,34150,34200,34150,977
20240624,142800,1637062800,34150,34200,34200,34150,43
20240624,142700,1635594300,34150,34150,34150,34150,124
20240624,142600,1631359700,34150,34200,34200,34150,777
20240624,142500,1604801550,34150,34150,34200,34150,954
20240624,142400,1572176800,34150,34150,34200,34150,55
20240624,142300,1570298500,34150,34100,34150,34100,628
20240624,142200,1548854050,34100,34050,34100,34050,2126
20240624,142100,1476389450,34050,33950,34050,33950,585
20240624,142000,1456493200,33950,33900,33950,33900,190
20240624,141900,1450044100,33950,33900,33950,33900,102
20240624,141800,1446581250,33900,33900,33900,33900,40
20240624,141700,1445225250,33950,33900,33950,33900,80
20240624,141600,1442510650,33900,33950,33950,33900,111
20240624,141500,1438745200,33900,33900,33900,33900,44
20240624,141400,1437253600,33900,33900,33950,33900,31
20240624,141300,1436202650,33950,33900,33950,33900,72
20240624,141200,1433758750,33900,33950,33950,33900,79
20240624,141100,1431078100,33950,33950,33950,33900,160
20240624,141000,1425647550,33950,33950,33950,33900,23
20240624,140900,1424866750,33900,33950,33950,33900,130
20240624,140800,1420457200,33950,33950,33950,33900,187
20240624,140700,1414110800,33950,33950,34000,33950,36
20240624,140600,1412888550,33950,33950,34000,33950,88
20240624,140500,1409898350,33950,33950,34000,33950,178
20240624,140400,1403852650,33950,33950,34000,33950,213
20240624,140300,1396617000,33950,33950,33950,33950,17
20240624,140200,1396039850,33950,33950,34000,33950,81
20240624,140100,1393289850,34000,33950,34000,33950,30
20240624,140000,1392271300,33950,34000,34000,33950,225
20240624,135900,1384625000,33950,33950,33950,33950,29
20240624,135800,1383640450,33950,33950,34000,33950,80
20240624,135700,1380921850,33950,34050,34050,33950,237
20240624,135600,1372866600,34000,34000,34000,34000,28
20240624,135500,1371914600,34000,34000,34000,34000,29
20240624,135400,1370928600,34050,34000,34050,34000,55
20240624,135300,1369056000,34000,34050,34050,34000,114
20240624,135200,1365175750,34000,34050,34050,34000,78
20240624,135100,1362521250,34050,34000,34050,34000,21
20240624,135000,1361807150,34000,34000,34050,34000,185
20240624,134900,1355513600,34050,34050,34050,34000,113
20240624,134800,1351667350,34000,34000,34000,34000,47
20240624,134700,1350069350,34050,34000,34050,34000,52
20240624,134600,1348298800,34000,34000,34050,34000,333
20240624,134500,1336975100,34050,34050,34050,34050,101
20240624,134400,1333536050,34000,34000,34000,34000,1
20240624,134300,1333502050,34000,33950,34000,33950,194
20240624,134200,1326906600,34000,33950,34000,33950,164
20240624,134100,1321332950,34000,33950,34000,33950,33
20240624,134000,1320212550,33950,34000,34000,33950,49
20240624,133900,1318548250,34000,34000,34000,34000,83
20240624,133800,1315726250,33950,34000,34000,33950,115
20240624,133700,1311819450,33950,34000,34000,33950,124
20240624,133600,1307607100,33950,34000,34000,33950,4
20240624,133500,1307471150,34000,33950,34000,33950,131
20240624,133400,1303019600,34000,33950,34000,33950,133
20240624,133300,1298499200,33950,34000,34000,33950,83
20240624,133200,1295678850,34000,34000,34000,34000,0
20240624,133100,1295678850,34000,34000,34000,33950,241
20240624,133000,1287487700,33950,33950,33950,33950,18
20240624,132900,1286876600,33950,33950,33950,33950,55
20240624,132800,1285009350,34000,33950,34000,33950,99
20240624,132700,1281645750,33950,33950,33950,33950,52
20240624,132600,1279880350,33950,33950,34000,33950,688
20240624,132500,1256522650,34000,34000,34000,34000,1
20240624,132400,1256488650,34000,33950,34000,33900,152
20240624,132300,1251325700,34000,33900,34000,33900,82
20240624,132200,1248540750,33900,34000,34000,33900,143
20240624,132100,1243682950,33950,33900,33950,33900,45
20240624,132000,1242155250,33900,33950,33950,33900,69
20240624,131900,1239815450,33950,33950,34000,33950,92
20240624,131800,1236691950,33950,33900,33950,33900,105
20240624,131700,1233130450,33900,33950,33950,33900,43
20240624,131600,1231670850,33950,33950,33950,33900,275
20240624,131500,1222334650,33950,33950,34000,33950,38
20240624,131400,1221044500,33950,34000,34000,33950,105
20240624,131300,1217477250,34000,33950,34000,33950,100
20240624,131200,1214080650,33950,33950,34000,33950,188
20240624,131100,1207695500,34000,34000,34000,33950,259
20240624,131000,1198892400,34000,34000,34000,34000,34
20240624,130900,1197736400,34000,33950,34000,33950,140
20240624,130800,1192980800,33950,33950,33950,33950,57
20240624,130700,1191045650,33950,33950,33950,33950,39
20240624,130600,1189721600,33950,33950,33950,33950,89
20240624,130500,1186700050,33950,34000,34000,33950,97
20240624,130400,1183404100,33950,33900,33950,33900,66
20240624,130300,1181165100,34000,34000,34000,34000,66
20240624,130200,1178921100,34000,33950,34000,33900,67
20240624,130100,1176646450,34050,33950,34050,33950,66
20240624,130000,1174400650,33950,33950,34000,33950,151
20240624,125900,1169268100,33950,34000,34000,33950,155
20240624,125800,1163999900,33950,33950,33950,33950,98
20240624,125700,1160672800,33950,33950,34000,33950,102
20240624,125600,1157207200,34000,33950,34000,33950,52
20240624,125500,1155439250,33950,34000,34000,33950,115
20240624,125400,1151532500,34000,34000,34000,34000,11
20240624,125300,1151158500,34000,33950,34000,33950,109
20240624,125200,1147455400,33950,33950,34000,33950,142
20240624,125100,1142634450,33950,33950,33950,33900,75
20240624,125000,1140090700,33950,33950,33950,33950,42
20240624,124900,1138664800,33900,33950,34000,33900,86
20240624,124800,1135744000,33900,33900,33900,33900,65
20240624,124700,1133540500,33950,33950,33950,33950,90
20240624,124600,1130485000,34000,33950,34000,33950,84
20240624,124500,1127630650,33950,33950,34000,33950,78
20240624,124400,1124980000,33950,34000,34000,33950,104
20240624,124300,1121446600,34000,34000,34000,34000,12
20240624,124200,1121038600,34000,33950,34000,33950,210
20240624,124100,1113899400,33950,33950,34000,33950,630
20240624,124000,1092480800,34000,34000,34000,33950,117
20240624,123900,1088504400,33950,33950,33950,33950,42
20240624,123800,1087078500,33950,33950,34000,33950,87
20240624,123700,1084122250,33950,33950,33950,33950,56
20240624,123600,1082221050,33950,34000,34000,33950,77
20240624,123500,1079606800,33950,33950,33950,33950,48
20240624,123400,1077977200,33950,34000,34000,33950,64
20240624,123300,1075801600,33950,33950,34000,33950,52
20240624,123200,1074036150,33950,33950,33950,33950,71
20240624,123100,1071625700,33950,33950,33950,33950,96
20240624,123000,1068366500,33950,33950,33950,33950,31
20240624,122900,1067314050,33950,33950,33950,33950,79
20240624,122800,1064632000,33950,33950,34000,33950,51
20240624,122700,1062900500,33950,34000,34000,33950,13
20240624,122600,1062459050,34000,33950,34000,33950,119
20240624,122500,1058414700,33950,33950,33950,33950,82
20240624,122400,1055630800,33950,33950,33950,33950,34
20240624,122300,1054476500,34000,33950,34000,33950,53
20240624,122200,1052674600,33950,33950,33950,33950,65
20240624,122100,1050467850,33950,33950,34000,33950,111
20240624,122000,1046699300,33950,33950,33950,33950,32
20240624,121900,1045612900,34000,33950,34000,33950,84
20240624,121800,1042758550,33950,34000,34000,33950,136
20240624,121700,1038136300,33950,33950,33950,33950,53
20240624,121600,1036336950,33950,33950,33950,33950,19
20240624,121500,1035691900,33950,33950,33950,33900,112
20240624,121400,1031891150,33950,33950,33950,33900,140
20240624,121300,1027138200,33950,33950,33950,33950,72
20240624,121200,1024693800,33950,33950,34000,33900,294
20240624,121100,1014716850,33950,33950,33950,33950,46
20240624,121000,1013155150,33950,33950,33950,33950,78
20240624,120900,1010507050,33950,34000,34000,33950,41
20240624,120800,1009114850,33950,33950,33950,33950,50
20240624,120700,1007417350,33950,33950,34000,33950,120
20240624,120600,1003343300,33950,33950,33950,33950,64
20240624,120500,1001170500,33950,34000,34000,33950,2
20240624,120400,1001102550,33950,33950,33950,33950,48
20240624,120300,999472950,33950,33950,33950,33950,226
20240624,120200,991800250,33950,33950,34000,33950,90
20240624,120100,988744700,33950,33950,33950,33950,18
20240624,120000,988133600,33950,33950,33950,33950,85
20240624,115900,985247850,33950,33950,33950,33950,50
20240624,115800,983550350,33950,33900,33950,33900,20
20240624,115700,982871500,33900,33950,33950,33900,69
20240624,115600,980530650,34000,34050,34050,34000,74
20240624,115500,978011000,33950,33950,34050,33950,123
20240624,115400,973829250,33950,34050,34050,33950,112
20240624,115300,970020900,34100,34000,34100,34000,200
20240624,115200,963211750,34000,34000,34000,33950,180
20240624,115100,957096850,33950,33950,33950,33950,65
20240624,115000,954890100,34050,34000,34050,34000,271
20240624,114900,945662600,33950,33900,33950,33900,129
20240624,114800,941283950,34050,33950,34050,33900,133
20240624,114700,936764750,33900,34050,34050,33900,116
20240624,114600,932817350,34050,34000,34050,33950,76
20240624,114500,930234900,34000,33950,34000,33950,281
20240624,114400,920689900,34000,33950,34000,33900,166
20240624,114300,915055800,33900,33900,33950,33900,29
20240624,114200,914072650,33900,33900,33900,33900,34
20240624,114100,912920050,33900,33950,33950,33900,85
20240624,114000,910038300,33900,33950,34000,33900,119
20240624,113900,905997350,33900,33900,33950,33900,49
20240624,113800,904335750,33950,33950,33950,33950,152
20240624,113700,899175350,33950,33950,33950,33950,51
20240624,113600,897443900,33950,33950,34050,33950,64
20240624,113500,895265800,33950,34100,34100,33950,50
20240624,113400,893568150,34050,33950,34100,33950,118
20240624,113300,889556400,33950,33950,34100,33950,73
20240624,113200,887077650,34100,33950,34100,33950,29
20240624,113100,886092900,33950,34050,34050,33950,39
20240624,113000,884768400,34050,33950,34050,33950,99
20240624,112900,881402200,33950,34000,34050,33950,191
20240624,112800,874904900,34000,34000,34050,34000,135
20240624,112700,870312350,34000,34000,34000,34000,2
20240624,112600,870244350,34100,34000,34100,34000,138
20240624,112500,865543750,34000,34000,34000,33950,233
20240624,112400,857621850,33950,33950,34000,33950,115
20240624,112300,853715000,34000,33950,34000,33950,62
20240624,112200,851610050,33950,33950,33950,33950,52
20240624,112100,849844650,33950,33950,33950,33950,83
20240624,112000,847026800,33950,33950,34000,33950,51
20240624,111900,845295300,33950,33950,33950,33950,83
20240624,111800,842477450,34000,33950,34000,33950,24
20240624,111700,841662600,34000,34000,34000,33950,81
20240624,111600,838912500,34000,33950,34000,33950,67
20240624,111500,836637750,33950,34000,34000,33950,221
20240624,111400,829126700,34000,34000,34000,34000,16
20240624,111300,828582700,34000,34000,34000,34000,46
20240624,111200,827018700,34000,34000,34000,34000,84
20240624,111100,824162700,34000,34000,34000,34000,65
20240624,111000,821952700,34000,34050,34050,34000,20
20240624,110900,821271800,34000,33950,34050,33950,62
20240624,110800,819163750,33950,34050,34050,33950,108
20240624,110700,815494750,34050,34000,34050,34000,44
20240624,110600,813997250,34000,33950,34100,33950,156
20240624,110500,808686350,33950,34000,34000,33950,225
20240624,110400,801039100,33950,34000,34000,33950,77
20240624,110300,798423700,34000,33950,34000,33950,55
20240624,110200,796553850,33950,33950,34000,33950,141
20240624,110100,791763150,33950,33950,33950,33950,49
20240624,110000,790099600,33950,33950,33950,33950,48
20240624,105900,788470000,34000,33950,34000,33950,94
20240624,105800,785276100,33950,34000,34000,33950,81
20240624,105700,782523650,34000,33950,34000,33950,50
20240624,105600,780826100,34000,34000,34000,34000,51
20240624,105500,779092100,34000,33950,34000,33950,154
20240624,105400,773862150,33950,33950,34000,33950,73
20240624,105300,771383750,34000,33950,34000,33950,51
20240624,105200,769652250,33950,33950,33950,33950,46
20240624,105100,768090550,33950,34000,34000,33950,111
20240624,105000,764319100,33950,33950,33950,33950,48
20240624,104900,762689500,33950,34000,34000,33950,93
20240624,104800,759530250,33950,33900,34000,33900,158
20240624,104700,754163350,33900,33900,34050,33900,232
20240624,104600,746290900,33900,34000,34100,33900,1442
20240624,104500,697266950,34000,33900,34000,33850,2248
20240624,104400,621055650,33900,33900,33900,33850,40
20240624,104300,619701400,33850,33900,33900,33850,168
20240624,104200,614006950,33900,33850,33900,33850,101
20240624,104100,610588000,33850,33900,33900,33850,68
20240624,104000,608284450,33850,33850,33850,33850,83
20240624,103900,605474900,33850,33950,33950,33850,165
20240624,103800,599889250,33850,33850,33850,33850,20
20240624,103700,599212250,33850,33950,33950,33850,1564
20240624,103600,546229000,33950,33950,33950,33950,162
20240624,103500,540729100,33950,33950,33950,33950,56
20240624,103400,538827900,33950,33950,33950,33900,293
20240624,103300,528881350,33950,33900,33950,33900,100
20240624,103200,525488800,33900,33950,33950,33900,157
20240624,103100,520165000,33950,33950,33950,33900,130
20240624,103000,515753950,33950,33950,33950,33900,365
20240624,102900,503368350,33950,34000,34000,33950,27
20240624,102800,502451550,34000,33950,34000,33950,87
20240624,102700,499497700,33950,33950,33950,33950,654
20240624,102600,477294400,33950,33900,33950,33900,489
20240624,102500,460694800,33900,33900,34000,33900,642
20240624,102400,438902400,33900,34000,34000,33900,99
20240624,102300,435541300,34000,33900,34000,33900,42
20240624,102200,434117300,33900,34050,34050,33900,117
20240624,102100,430144400,33900,33900,34050,33900,59
20240624,102000,428143550,33900,33950,34000,33900,98
20240624,101900,424816400,34000,33950,34000,33900,118
20240624,101800,420807850,34000,34000,34000,34000,1
20240624,101700,420773850,33950,33950,33950,33950,710
20240624,101600,396669350,34000,34050,34050,34000,91
20240624,101500,393572450,34050,34000,34050,33950,65
20240624,101400,391363200,34000,34000,34000,34000,168
20240624,101300,385651200,34000,34050,34050,34000,360
20240624,101200,373411150,34050,34000,34050,34000,24
20240624,101100,372595100,34000,34000,34000,34000,93
20240624,101000,369433100,34000,34050,34050,34000,89
20240624,100900,366405750,34050,34050,34050,34050,222
20240624,100800,358846650,34050,34100,34150,34000,94
20240624,100700,355642600,34150,34000,34150,34000,63
20240624,100600,353500450,33950,33950,33950,33950,96
20240624,100500,350241250,34100,33950,34100,33950,58
20240624,100400,348266900,33950,34050,34050,33950,187
20240624,100300,341908000,34050,34050,34050,34000,382
20240624,100200,328918200,34000,34050,34100,34000,134
20240624,100100,324355950,34100,34000,34100,34000,127
20240624,100000,320031500,34000,34000,34050,34000,194
20240624,095900,313430500,34000,34050,34050,34000,241
20240624,095800,305236450,34050,34000,34050,34000,32
20240624,095700,304148400,34000,33950,34000,33950,108
20240624,095600,300478250,34050,34050,34050,34050,1
20240624,095500,300444200,33950,33950,33950,33950,109
20240624,095400,296743650,34000,34000,34000,34000,77
20240624,095300,294125650,34000,33950,34000,33950,96
20240624,095200,290864800,33950,34000,34000,33950,25
20240624,095100,290016000,33950,33950,34000,33950,575
20240624,095000,270494700,33950,33950,33950,33950,72
20240624,094900,268050300,33950,33900,33950,33900,142
20240624,094800,263230200,33950,34000,34000,33950,160
20240624,094700,257797000,34050,34050,34050,34050,33
20240624,094600,256673350,34050,34000,34050,34000,74
20240624,094500,254157300,33950,33950,34000,33950,88
20240624,094400,251169100,33950,34000,34000,33950,159
20240624,094300,245766200,34050,34050,34050,34000,68
20240624,094200,243452200,34050,34050,34050,33950,89
20240624,094100,240425800,34050,34000,34050,33950,46
20240624,094000,238862950,34000,34050,34050,34000,145
20240624,093900,233932300,34050,34050,34050,34000,108
20240624,093800,230257550,34050,34000,34050,33950,326
20240624,093700,219187300,34000,33950,34000,33950,307
20240624,093600,208764150,34000,33950,34000,33950,23
20240624,093500,207983250,34000,34000,34000,33950,112
20240624,093400,204180050,34000,33950,34000,33950,124
20240624,093300,199966900,33950,34000,34000,33950,65
20240624,093200,197759300,33950,33950,33950,33950,31
20240624,093100,196706850,33950,33950,34000,33950,43
20240624,093000,195246950,33950,33950,33950,33950,311
20240624,092900,184688500,34000,33950,34000,33950,48
20240624,092800,183058650,34000,33950,34000,33950,36
20240624,092700,181836350,33950,33950,33950,33950,84
20240624,092600,178984550,34000,34000,34050,33950,147
20240624,092500,173988000,34000,34000,34050,34000,87
20240624,092400,171029550,34000,34050,34050,34000,57
20240624,092300,169090950,34050,34050,34050,34050,56
20240624,092200,167184150,34050,34100,34100,34050,42
20240624,092100,165753600,34050,34050,34100,34050,43
20240624,092000,164288850,34000,34000,34100,33950,224
20240624,091900,156663850,34000,34000,34050,34000,95
20240624,091800,153433300,34000,34000,34000,33950,214
20240624,091700,146158700,34000,34050,34050,34000,112
20240624,091600,142347950,34050,34050,34050,34050,25
20240624,091500,141496700,34050,34150,34150,34000,398
20240624,091400,127937800,34150,34200,34200,34100,61
20240624,091300,125855050,34200,34200,34200,34150,37
20240624,091200,124590750,34200,34100,34200,34050,338
20240624,091100,113065050,34200,34200,34250,34150,274
20240624,091000,103698700,34200,34150,34200,34050,257
20240624,090900,94924000,34250,34250,34300,34000,427
20240624,090800,80328150,34250,33900,34300,33900,371
20240624,090700,67672600,33850,34150,34150,33850,356
20240624,090600,55575450,34200,34200,34200,34000,45
20240624,090500,54038450,34200,34100,34200,34000,211
20240624,090400,46842850,34100,34100,34100,33950,97
20240624,090300,43540100,34100,33800,34100,33800,289
20240624,090200,33755850,33800,33850,33850,33750,138
20240624,090100,29095100,33750,34000,34000,33700,251
20240624,090000,20604600,34000,33900,34150,33800,607