KissMeData/131970/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,202300,3548871450,42300,42300,42300,42300,1503
20240607,202200,3548871450,42300,42300,42300,42300,0
20240607,202100,3548871450,42300,42300,42300,42300,0
20240607,202000,3548871450,42300,42300,42300,42300,0
20240607,201900,3548871450,42300,42300,42300,42300,0
20240607,201800,3548871450,42300,42300,42300,42300,0
20240607,201700,3548871450,42300,42300,42300,42300,0
20240607,201600,3548871450,42300,42300,42300,42300,0
20240607,201500,3548871450,42300,42300,42300,42300,0
20240607,201400,3548871450,42300,42300,42300,42300,0
20240607,201300,3548871450,42300,42300,42300,42300,0
20240607,201200,3548871450,42300,42300,42300,42300,0
20240607,201100,3548871450,42300,42300,42300,42300,0
20240607,201000,3548871450,42300,42300,42300,42300,0
20240607,200900,3548871450,42300,42300,42300,42300,0
20240607,200800,3548871450,42300,42300,42300,42300,0
20240607,200700,3548871450,42300,42300,42300,42300,0
20240607,200600,3548871450,42300,42300,42300,42300,0
20240607,200500,3548871450,42300,42300,42300,42300,0
20240607,200400,3548871450,42300,42300,42300,42300,0
20240607,200300,3548871450,42300,42300,42300,42300,0
20240607,200200,3548871450,42300,42300,42300,42300,0
20240607,200100,3548871450,42300,42300,42300,42300,0
20240607,200000,3548871450,42300,42300,42300,42300,0
20240607,195900,3548871450,42300,42300,42300,42300,0
20240607,195800,3548871450,42300,42300,42300,42300,0
20240607,195700,3548871450,42300,42300,42300,42300,0
20240607,195600,3548871450,42300,42300,42300,42300,0
20240607,195500,3548871450,42300,42300,42300,42300,0
20240607,195400,3548871450,42300,42300,42300,42300,0
20240607,195300,3548871450,42300,42300,42300,42300,1503
20240607,195200,3548871450,42300,42300,42300,42300,0
20240607,195100,3548871450,42300,42300,42300,42300,0
20240607,195000,3548871450,42300,42300,42300,42300,0
20240607,194900,3548871450,42300,42300,42300,42300,0
20240607,194800,3548871450,42300,42300,42300,42300,0
20240607,194700,3548871450,42300,42300,42300,42300,0
20240607,194600,3548871450,42300,42300,42300,42300,0
20240607,194500,3548871450,42300,42300,42300,42300,0
20240607,194400,3548871450,42300,42300,42300,42300,0
20240607,194300,3548871450,42300,42300,42300,42300,0
20240607,194200,3548871450,42300,42300,42300,42300,0
20240607,194100,3548871450,42300,42300,42300,42300,0
20240607,194000,3548871450,42300,42300,42300,42300,0
20240607,193900,3548871450,42300,42300,42300,42300,0
20240607,193800,3548871450,42300,42300,42300,42300,0
20240607,193700,3548871450,42300,42300,42300,42300,0
20240607,193600,3548871450,42300,42300,42300,42300,0
20240607,193500,3548871450,42300,42300,42300,42300,0
20240607,193400,3548871450,42300,42300,42300,42300,0
20240607,193300,3548871450,42300,42300,42300,42300,0
20240607,193200,3548871450,42300,42300,42300,42300,0
20240607,193100,3548871450,42300,42300,42300,42300,0
20240607,193000,3548871450,42300,42300,42300,42300,0
20240607,192900,3548871450,42300,42300,42300,42300,0
20240607,192800,3548871450,42300,42300,42300,42300,0
20240607,192700,3548871450,42300,42300,42300,42300,0
20240607,192600,3548871450,42300,42300,42300,42300,0
20240607,192500,3548871450,42300,42300,42300,42300,0
20240607,192400,3548871450,42300,42300,42300,42300,0
20240607,192300,3548871450,42300,42300,42300,42300,1503
20240607,192200,3548871450,42300,42300,42300,42300,0
20240607,192100,3548871450,42300,42300,42300,42300,0
20240607,192000,3548871450,42300,42300,42300,42300,0
20240607,191900,3548871450,42300,42300,42300,42300,0
20240607,191800,3548871450,42300,42300,42300,42300,0
20240607,191700,3548871450,42300,42300,42300,42300,0
20240607,191600,3548871450,42300,42300,42300,42300,0
20240607,191500,3548871450,42300,42300,42300,42300,0
20240607,191400,3548871450,42300,42300,42300,42300,0
20240607,191300,3548871450,42300,42300,42300,42300,0
20240607,191200,3548871450,42300,42300,42300,42300,0
20240607,191100,3548871450,42300,42300,42300,42300,0
20240607,191000,3548871450,42300,42300,42300,42300,0
20240607,190900,3548871450,42300,42300,42300,42300,0
20240607,190800,3548871450,42300,42300,42300,42300,0
20240607,190700,3548871450,42300,42300,42300,42300,0
20240607,190600,3548871450,42300,42300,42300,42300,0
20240607,190500,3548871450,42300,42300,42300,42300,0
20240607,190400,3548871450,42300,42300,42300,42300,0
20240607,190300,3548871450,42300,42300,42300,42300,0
20240607,190200,3548871450,42300,42300,42300,42300,0
20240607,190100,3548871450,42300,42300,42300,42300,0
20240607,190000,3548871450,42300,42300,42300,42300,0
20240607,185900,3548871450,42300,42300,42300,42300,0
20240607,185800,3548871450,42300,42300,42300,42300,0
20240607,185700,3548871450,42300,42300,42300,42300,0
20240607,185600,3548871450,42300,42300,42300,42300,0
20240607,185500,3548871450,42300,42300,42300,42300,0
20240607,185400,3548871450,42300,42300,42300,42300,0
20240607,185300,3548871450,42300,42300,42300,42300,1503
20240607,185200,3548871450,42300,42300,42300,42300,0
20240607,185100,3548871450,42300,42300,42300,42300,0
20240607,185000,3548871450,42300,42300,42300,42300,0
20240607,184900,3548871450,42300,42300,42300,42300,0
20240607,184800,3548871450,42300,42300,42300,42300,0
20240607,184700,3548871450,42300,42300,42300,42300,0
20240607,184600,3548871450,42300,42300,42300,42300,0
20240607,184500,3548871450,42300,42300,42300,42300,0
20240607,184400,3548871450,42300,42300,42300,42300,0
20240607,184300,3548871450,42300,42300,42300,42300,0
20240607,184200,3548871450,42300,42300,42300,42300,0
20240607,184100,3548871450,42300,42300,42300,42300,0
20240607,184000,3548871450,42300,42300,42300,42300,0
20240607,183900,3548871450,42300,42300,42300,42300,0
20240607,183800,3548871450,42300,42300,42300,42300,0
20240607,183700,3548871450,42300,42300,42300,42300,0
20240607,183600,3548871450,42300,42300,42300,42300,0
20240607,183500,3548871450,42300,42300,42300,42300,0
20240607,183400,3548871450,42300,42300,42300,42300,0
20240607,183300,3548871450,42300,42300,42300,42300,0
20240607,183200,3548871450,42300,42300,42300,42300,0
20240607,183100,3548871450,42300,42300,42300,42300,0
20240607,183000,3548871450,42300,42300,42300,42300,0
20240607,182900,3548871450,42300,42300,42300,42300,0
20240607,182800,3548871450,42300,42300,42300,42300,0
20240607,182700,3548871450,42300,42300,42300,42300,0
20240607,182600,3548871450,42300,42300,42300,42300,0
20240607,182500,3548871450,42300,42300,42300,42300,0
20240607,182400,3548871450,42300,42300,42300,42300,0
20240607,182300,3548871450,42300,42300,42300,42300,1503
20240607,182200,3548871450,42300,42300,42300,42300,0
20240607,182100,3548871450,42300,42300,42300,42300,0
20240607,182000,3548871450,42300,42300,42300,42300,0
20240607,181900,3548871450,42300,42300,42300,42300,0
20240607,181800,3548871450,42300,42300,42300,42300,0
20240607,181700,3548871450,42300,42300,42300,42300,0
20240607,181600,3548871450,42300,42300,42300,42300,0
20240607,181500,3548871450,42300,42300,42300,42300,0
20240607,181400,3548871450,42300,42300,42300,42300,0
20240607,181300,3548871450,42300,42300,42300,42300,0
20240607,181200,3548871450,42300,42300,42300,42300,0
20240607,181100,3548871450,42300,42300,42300,42300,0
20240607,181000,3548871450,42300,42300,42300,42300,0
20240607,180900,3548871450,42300,42300,42300,42300,0
20240607,180800,3548871450,42300,42300,42300,42300,0
20240607,180700,3548871450,42300,42300,42300,42300,0
20240607,180600,3548871450,42300,42300,42300,42300,0
20240607,180500,3548871450,42300,42300,42300,42300,0
20240607,180400,3548871450,42300,42300,42300,42300,0
20240607,180300,3548871450,42300,42300,42300,42300,0
20240607,180200,3548871450,42300,42300,42300,42300,0
20240607,180100,3548871450,42300,42300,42300,42300,0
20240607,180000,3548871450,42300,42300,42300,42300,0
20240607,175900,3548871450,42300,42300,42300,42300,0
20240607,175800,3548871450,42300,42300,42300,42300,0
20240607,175700,3548871450,42300,42300,42300,42300,0
20240607,175600,3548871450,42300,42300,42300,42300,0
20240607,175500,3548871450,42300,42300,42300,42300,0
20240607,175400,3548871450,42300,42300,42300,42300,0
20240607,175300,3548871450,42300,42300,42300,42300,1503
20240607,175200,3548871450,42300,42300,42300,42300,0
20240607,175100,3548871450,42300,42300,42300,42300,0
20240607,175000,3548871450,42300,42300,42300,42300,0
20240607,174900,3548871450,42300,42300,42300,42300,0
20240607,174800,3548871450,42300,42300,42300,42300,0
20240607,174700,3548871450,42300,42300,42300,42300,0
20240607,174600,3548871450,42300,42300,42300,42300,0
20240607,174500,3548871450,42300,42300,42300,42300,0
20240607,174400,3548871450,42300,42300,42300,42300,0
20240607,174300,3548871450,42300,42300,42300,42300,0
20240607,174200,3548871450,42300,42300,42300,42300,0
20240607,174100,3548871450,42300,42300,42300,42300,0
20240607,174000,3548871450,42300,42300,42300,42300,0
20240607,173900,3548871450,42300,42300,42300,42300,0
20240607,173800,3548871450,42300,42300,42300,42300,0
20240607,173700,3548871450,42300,42300,42300,42300,0
20240607,173600,3548871450,42300,42300,42300,42300,0
20240607,173500,3548871450,42300,42300,42300,42300,0
20240607,173400,3548871450,42300,42300,42300,42300,0
20240607,173300,3548871450,42300,42300,42300,42300,0
20240607,173200,3548871450,42300,42300,42300,42300,0
20240607,173100,3548871450,42300,42300,42300,42300,0
20240607,173000,3548871450,42300,42300,42300,42300,0
20240607,172900,3548871450,42300,42300,42300,42300,0
20240607,172800,3548871450,42300,42300,42300,42300,0
20240607,172700,3548871450,42300,42300,42300,42300,0
20240607,172600,3548871450,42300,42300,42300,42300,0
20240607,172500,3548871450,42300,42300,42300,42300,0
20240607,172400,3548871450,42300,42300,42300,42300,0
20240607,172300,3548871450,42300,42300,42300,42300,1503
20240607,172200,3548871450,42300,42300,42300,42300,0
20240607,172100,3548871450,42300,42300,42300,42300,0
20240607,172000,3548871450,42300,42300,42300,42300,0
20240607,171900,3548871450,42300,42300,42300,42300,0
20240607,171800,3548871450,42300,42300,42300,42300,0
20240607,171700,3548871450,42300,42300,42300,42300,0
20240607,171600,3548871450,42300,42300,42300,42300,0
20240607,171500,3548871450,42300,42300,42300,42300,0
20240607,171400,3548871450,42300,42300,42300,42300,0
20240607,171300,3548871450,42300,42300,42300,42300,0
20240607,171200,3548871450,42300,42300,42300,42300,0
20240607,171100,3548871450,42300,42300,42300,42300,0
20240607,171000,3548871450,42300,42300,42300,42300,0
20240607,170900,3548871450,42300,42300,42300,42300,0
20240607,170800,3548871450,42300,42300,42300,42300,0
20240607,170700,3548871450,42300,42300,42300,42300,0
20240607,170600,3548871450,42300,42300,42300,42300,0
20240607,170500,3548871450,42300,42300,42300,42300,0
20240607,170400,3548871450,42300,42300,42300,42300,0
20240607,170300,3548871450,42300,42300,42300,42300,0
20240607,170200,3548871450,42300,42300,42300,42300,0
20240607,170100,3548871450,42300,42300,42300,42300,0
20240607,170000,3548871450,42300,42300,42300,42300,0
20240607,165900,3548871450,42300,42300,42300,42300,0
20240607,165800,3548871450,42300,42300,42300,42300,0
20240607,165700,3548871450,42300,42300,42300,42300,0
20240607,165600,3548871450,42300,42300,42300,42300,0
20240607,165500,3548871450,42300,42300,42300,42300,0
20240607,165400,3548871450,42300,42300,42300,42300,0
20240607,165300,3548871450,42300,42300,42300,42300,1503
20240607,165200,3548871450,42300,42300,42300,42300,0
20240607,165100,3548871450,42300,42300,42300,42300,0
20240607,165000,3548871450,42300,42300,42300,42300,0
20240607,164900,3548871450,42300,42300,42300,42300,0
20240607,164800,3548871450,42300,42300,42300,42300,0
20240607,164700,3548871450,42300,42300,42300,42300,0
20240607,164600,3548871450,42300,42300,42300,42300,0
20240607,164500,3548871450,42300,42300,42300,42300,0
20240607,164400,3548871450,42300,42300,42300,42300,0
20240607,164300,3548871450,42300,42300,42300,42300,0
20240607,164200,3548871450,42300,42300,42300,42300,0
20240607,164100,3548871450,42300,42300,42300,42300,0
20240607,164000,3548871450,42300,42300,42300,42300,0
20240607,163900,3548871450,42300,42300,42300,42300,0
20240607,163800,3548871450,42300,42300,42300,42300,0
20240607,163700,3548871450,42300,42300,42300,42300,0
20240607,163600,3548871450,42300,42300,42300,42300,0
20240607,163500,3548871450,42300,42300,42300,42300,0
20240607,163400,3548871450,42300,42300,42300,42300,0
20240607,163300,3548871450,42300,42300,42300,42300,0
20240607,163200,3548871450,42300,42300,42300,42300,0
20240607,163100,3548871450,42300,42300,42300,42300,0
20240607,163000,3548871450,42300,42300,42300,42300,0
20240607,162900,3548871450,42300,42300,42300,42300,0
20240607,162800,3548871450,42300,42300,42300,42300,0
20240607,162700,3548871450,42300,42300,42300,42300,0
20240607,162600,3548871450,42300,42300,42300,42300,0
20240607,162500,3548871450,42300,42300,42300,42300,0
20240607,162400,3548871450,42300,42300,42300,42300,0
20240607,162300,3548871450,42300,42300,42300,42300,1503
20240607,162200,3548871450,42300,42300,42300,42300,0
20240607,162100,3548871450,42300,42300,42300,42300,0
20240607,162000,3548871450,42300,42300,42300,42300,0
20240607,161900,3548871450,42300,42300,42300,42300,0
20240607,161800,3548871450,42300,42300,42300,42300,0
20240607,161700,3548871450,42300,42300,42300,42300,0
20240607,161600,3548871450,42300,42300,42300,42300,0
20240607,161500,3548871450,42300,42300,42300,42300,0
20240607,161400,3548871450,42300,42300,42300,42300,0
20240607,161300,3548871450,42300,42300,42300,42300,0
20240607,161200,3548871450,42300,42300,42300,42300,0
20240607,161100,3548871450,42300,42300,42300,42300,0
20240607,161000,3548871450,42300,42300,42300,42300,0
20240607,160900,3548871450,42300,42300,42300,42300,0
20240607,160800,3548871450,42300,42300,42300,42300,0
20240607,160700,3548871450,42300,42300,42300,42300,0
20240607,160600,3548871450,42300,42300,42300,42300,0
20240607,160500,3548871450,42300,42300,42300,42300,0
20240607,160400,3548871450,42300,42300,42300,42300,0
20240607,160300,3548871450,42300,42300,42300,42300,0
20240607,160200,3548871450,42300,42300,42300,42300,0
20240607,160100,3548871450,42300,42300,42300,42300,0
20240607,160000,3548871450,42300,42300,42300,42300,0
20240607,155900,3548871450,42300,42300,42300,42300,0
20240607,155800,3548871450,42300,42300,42300,42300,0
20240607,155700,3548871450,42300,42300,42300,42300,0
20240607,155600,3548871450,42300,42300,42300,42300,0
20240607,155500,3548871450,42300,42300,42300,42300,0
20240607,155400,3548871450,42300,42300,42300,42300,0
20240607,155300,3548871450,42300,42300,42300,42300,1503
20240607,155200,3548871450,42300,42300,42300,42300,0
20240607,155100,3548871450,42300,42300,42300,42300,0
20240607,155000,3548871450,42300,42300,42300,42300,0
20240607,154900,3548871450,42300,42300,42300,42300,0
20240607,154800,3548871450,42300,42300,42300,42300,0
20240607,154700,3548871450,42300,42300,42300,42300,0
20240607,154600,3548871450,42300,42300,42300,42300,0
20240607,154500,3548871450,42300,42300,42300,42300,0
20240607,154400,3548871450,42300,42300,42300,42300,0
20240607,154300,3548871450,42300,42300,42300,42300,0
20240607,154200,3548871450,42300,42300,42300,42300,0
20240607,154100,3548871450,42300,42300,42300,42300,0
20240607,154000,3548871450,42300,42300,42300,42300,0
20240607,153900,3548871450,42300,42300,42300,42300,0
20240607,153800,3548871450,42300,42300,42300,42300,0
20240607,153700,3548871450,42300,42300,42300,42300,0
20240607,153600,3548871450,42300,42300,42300,42300,0
20240607,153500,3548871450,42300,42300,42300,42300,0
20240607,153400,3548871450,42300,42300,42300,42300,0
20240607,153300,3548871450,42300,42300,42300,42300,0
20240607,153200,3548871450,42300,42300,42300,42300,0
20240607,153100,3548871450,42300,42300,42300,42300,0
20240607,153000,3548871450,42300,42300,42300,42300,1503
20240607,152900,3485294550,42300,42300,42300,42300,0
20240607,152800,3485294550,42300,42300,42300,42300,0
20240607,152700,3485294550,42300,42300,42300,42300,0
20240607,152600,3485294550,42300,42300,42300,42300,0
20240607,152500,3485294550,42300,42300,42300,42300,0
20240607,152400,3485294550,42300,42300,42300,42300,0
20240607,152300,3485294550,42300,42300,42300,42300,0
20240607,152200,3485294550,42300,42300,42300,42300,0
20240607,152100,3485294550,42300,42300,42300,42300,0
20240607,152000,3485294550,42300,42300,42300,42300,0
20240607,151900,3485294550,42300,42350,42350,42300,144
20240607,151800,3479198000,42350,42350,42400,42350,1385
20240607,151700,3420540100,42400,42400,42400,42350,194
20240607,151600,3412322400,42400,42400,42400,42400,242
20240607,151500,3402061600,42350,42400,42400,42350,688
20240607,151400,3372890500,42400,42400,42400,42350,80
20240607,151300,3369501000,42400,42400,42400,42400,67
20240607,151200,3366660200,42400,42450,42450,42400,335
20240607,151100,3352456050,42450,42450,42450,42400,270
20240607,151000,3341005950,42450,42400,42450,42400,63
20240607,150900,3338331700,42450,42450,42450,42450,20
20240607,150800,3337482700,42400,42400,42400,42400,5
20240607,150700,3337270700,42400,42400,42400,42400,131
20240607,150600,3331716300,42400,42400,42400,42400,247
20240607,150500,3321243500,42400,42400,42400,42400,452
20240607,150400,3302078700,42350,42350,42350,42350,504
20240607,150300,3280734300,42350,42350,42350,42350,90
20240607,150200,3276922800,42350,42350,42350,42350,55
20240607,150100,3274593550,42350,42350,42350,42350,20
20240607,150000,3273746550,42350,42300,42350,42300,138
20240607,145900,3267906600,42300,42350,42400,42300,1221
20240607,145800,3216188550,42350,42300,42350,42300,94
20240607,145700,3212210250,42350,42300,42350,42300,52
20240607,145600,3210009650,42350,42350,42400,42300,720
20240607,145500,3179541850,42400,42400,42400,42350,499
20240607,145400,3158384750,42450,42400,42450,42400,108
20240607,145300,3153804550,42400,42400,42450,42400,77
20240607,145200,3150538750,42450,42300,42450,42300,159
20240607,145100,3143799000,42350,42350,42350,42350,136
20240607,145000,3138039400,42300,42350,42350,42300,510
20240607,144900,3116443300,42350,42300,42350,42300,194
20240607,144800,3108229500,42350,42300,42350,42300,128
20240607,144700,3102811250,42300,42300,42350,42300,767
20240607,144600,3070366150,42300,42350,42350,42300,235
20240607,144500,3060424400,42350,42350,42350,42300,62
20240607,144400,3057801350,42400,42350,42400,42300,102
20240607,144300,3053480250,42350,42350,42350,42300,66
20240607,144200,3050685900,42300,42300,42300,42300,20
20240607,144100,3049839900,42350,42350,42400,42300,162
20240607,144000,3042979150,42350,42350,42400,42350,109
20240607,143900,3038362000,42350,42350,42350,42300,43
20240607,143800,3036542100,42400,42400,42400,42300,152
20240607,143700,3030102250,42350,42350,42350,42350,10
20240607,143600,3029678750,42400,42350,42400,42350,95
20240607,143500,3025654500,42400,42350,42400,42350,45
20240607,143400,3023747000,42350,42350,42400,42350,68
20240607,143300,3020866300,42350,42350,42350,42300,48
20240607,143200,3018834550,42350,42400,42400,42350,100
20240607,143100,3014598500,42400,42350,42400,42300,559
20240607,143000,2990949750,42300,42350,42400,42300,102
20240607,142900,2986629150,42350,42350,42350,42350,42
20240607,142800,2984850450,42400,42350,42400,42350,56
20240607,142700,2982477850,42300,42350,42350,42300,158
20240607,142600,2975788750,42350,42350,42400,42350,31
20240607,142500,2974474900,42350,42400,42400,42350,68
20240607,142400,2971594100,42400,42400,42400,42400,98
20240607,142300,2967438900,42400,42400,42400,42400,48
20240607,142200,2965403700,42400,42350,42450,42350,129
20240607,142100,2959935900,42400,42350,42450,42350,1551
20240607,142000,2894192700,42350,42350,42400,42350,1059
20240607,141900,2849344000,42400,42400,42400,42350,71
20240607,141800,2846334100,42400,42350,42400,42350,774
20240607,141700,2813551600,42350,42450,42450,42350,1630
20240607,141600,2744494200,42400,42400,42400,42400,58
20240607,141500,2742035000,42400,42400,42450,42400,77
20240607,141400,2738768500,42400,42400,42450,42400,92
20240607,141300,2734866700,42400,42400,42450,42400,584
20240607,141200,2710102950,42400,42450,42450,42400,121
20240607,141100,2704969850,42400,42450,42450,42400,59
20240607,141000,2702468200,42450,42400,42450,42400,31
20240607,140900,2701152800,42400,42450,42450,42400,76
20240607,140800,2697928950,42400,42450,42450,42400,77
20240607,140700,2694661850,42400,42450,42450,42400,61
20240607,140600,2692075250,42450,42450,42450,42400,59
20240607,140500,2689572350,42450,42450,42500,42450,54
20240607,140400,2687279050,42450,42450,42450,42450,46
20240607,140300,2685326350,42400,42400,42450,42400,65
20240607,140200,2682570000,42450,42450,42450,42400,74
20240607,140100,2679429250,42450,42400,42450,42400,143
20240607,140000,2673359450,42400,42400,42450,42350,164
20240607,135900,2666404800,42450,42450,42450,42400,557
20240607,135800,2642785200,42450,42450,42450,42450,53
20240607,135700,2640535350,42450,42500,42500,42400,38
20240607,135600,2638922300,42450,42400,42450,42400,62
20240607,135500,2636290900,42450,42450,42450,42450,22
20240607,135400,2635357000,42400,42450,42450,42400,86
20240607,135300,2631708950,42450,42500,42500,42450,52
20240607,135200,2629499450,42500,42450,42500,42400,500
20240607,135100,2608284000,42450,42400,42450,42400,111
20240607,135000,2603572150,42400,42450,42450,42400,60
20240607,134900,2601025650,42450,42450,42450,42400,65
20240607,134800,2598266900,42450,42400,42450,42400,52
20240607,134700,2596060200,42400,42450,42550,42400,533
20240607,134600,2573456600,42450,42450,42450,42450,32
20240607,134500,2572098200,42400,42500,42500,42400,175
20240607,134400,2564672300,42500,42450,42550,42400,127
20240607,134300,2559275950,42450,42400,42450,42400,32
20240607,134200,2557918300,42450,42500,42500,42450,111
20240607,134100,2553205350,42450,42450,42450,42450,14
20240607,134000,2552611050,42450,42450,42450,42400,90
20240607,133900,2548793200,42500,42500,42500,42500,67
20240607,133800,2545945700,42500,42500,42550,42500,107
20240607,133700,2541395700,42500,42450,42500,42450,11
20240607,133600,2540928250,42450,42500,42500,42450,68
20240607,133500,2538041450,42500,42500,42500,42450,57
20240607,133400,2535619550,42500,42450,42500,42450,56
20240607,133300,2533240450,42450,42500,42500,42450,118
20240607,133200,2528228450,42450,42450,42450,42450,20
20240607,133100,2527379450,42450,42450,42500,42400,141
20240607,133000,2521395050,42450,42400,42450,42400,129
20240607,132900,2515919500,42400,42400,42400,42400,46
20240607,132800,2513969100,42400,42450,42450,42400,61
20240607,132700,2511382550,42450,42450,42450,42450,53
20240607,132600,2509132700,42500,42400,42500,42350,52
20240607,132500,2506925050,42400,42400,42400,42400,72
20240607,132400,2503872250,42450,42400,42450,42400,81
20240607,132300,2500436100,42450,42400,42450,42400,35
20240607,132200,2498951050,42400,42400,42400,42350,75
20240607,132100,2495773700,42400,42400,42400,42400,1
20240607,132000,2495731300,42400,42350,42450,42350,113
20240607,131900,2490937450,42350,42350,42350,42350,34
20240607,131800,2489497550,42350,42350,42400,42350,75
20240607,131700,2486320200,42400,42350,42400,42350,15
20240607,131600,2485684900,42350,42350,42400,42300,171
20240607,131500,2478443500,42300,42300,42350,42300,65
20240607,131400,2475693400,42300,42300,42350,42300,138
20240607,131300,2469855000,42300,42300,42350,42300,211
20240607,131200,2460928700,42300,42300,42300,42300,162
20240607,131100,2454076100,42300,42300,42300,42250,111
20240607,131000,2449383450,42300,42300,42300,42250,177
20240607,130900,2441897300,42300,42300,42350,42300,397
20240607,130800,2425103200,42350,42350,42400,42300,1116
20240607,130700,2377883450,42350,42350,42350,42300,110
20240607,130600,2373229000,42300,42350,42350,42300,109
20240607,130500,2368615900,42350,42350,42350,42350,10
20240607,130400,2368192400,42350,42350,42350,42300,114
20240607,130300,2363367900,42350,42350,42350,42350,41
20240607,130200,2361631550,42300,42300,42350,42300,55
20240607,130100,2359304950,42300,42300,42350,42300,512
20240607,130000,2337645250,42350,42300,42350,42300,109
20240607,125900,2333031800,42300,42350,42350,42300,223
20240607,125800,2323597600,42300,42300,42300,42300,705
20240607,125700,2293776100,42350,42300,42350,42300,315
20240607,125600,2280444800,42300,42350,42350,42300,562
20240607,125500,2256644700,42400,42350,42400,42350,172
20240607,125400,2249359450,42350,42400,42400,42350,132
20240607,125300,2243763250,42400,42450,42450,42400,69
20240607,125200,2240837500,42400,42400,42400,42350,35
20240607,125100,2239355100,42400,42350,42400,42350,46
20240607,125000,2237404950,42400,42400,42400,42350,98
20240607,124900,2233251350,42350,42400,42400,42350,65
20240607,124800,2230497450,42400,42350,42400,42350,316
20240607,124700,2217104450,42350,42350,42400,42350,178
20240607,124600,2209565150,42350,42400,42400,42350,104
20240607,124500,2205159700,42350,42400,42400,42350,15
20240607,124400,2204524400,42400,42350,42400,42350,79
20240607,124300,2201177650,42350,42350,42400,42350,50
20240607,124200,2199059150,42350,42400,42400,42350,236
20240607,124100,2189062750,42400,42400,42450,42400,13
20240607,124000,2188511500,42350,42400,42400,42350,256
20240607,123900,2177668700,42400,42400,42400,42350,69
20240607,123800,2174743800,42350,42400,42450,42350,573
20240607,123700,2150475350,42400,42450,42450,42400,298
20240607,123600,2137838550,42400,42400,42400,42400,47
20240607,123500,2135845750,42400,42400,42400,42350,71
20240607,123400,2132838000,42400,42400,42450,42350,189
20240607,123300,2124823600,42400,42400,42400,42350,60
20240607,123200,2122279800,42400,42400,42400,42400,8
20240607,123100,2121940600,42400,42400,42400,42400,112
20240607,123000,2117191800,42400,42350,42400,42350,13
20240607,122900,2116641200,42400,42450,42450,42350,63
20240607,122800,2113969100,42400,42400,42450,42350,266
20240607,122700,2102691050,42450,42400,42450,42400,30
20240607,122600,2101418050,42400,42350,42400,42350,61
20240607,122500,2098834450,42400,42400,42450,42400,42
20240607,122400,2097052650,42400,42450,42450,42400,53
20240607,122300,2094803250,42400,42400,42400,42400,14
20240607,122200,2094209650,42400,42350,42450,42350,120
20240607,122100,2089120000,42400,42450,42450,42400,250
20240607,122000,2078519000,42400,42450,42450,42400,87
20240607,121900,2074829200,42400,42400,42400,42400,74
20240607,121800,2071691600,42450,42400,42450,42400,38
20240607,121700,2070079000,42450,42400,42450,42400,79
20240607,121600,2066728300,42450,42450,42450,42400,46
20240607,121500,2064776700,42400,42450,42450,42400,65
20240607,121400,2062020100,42450,42450,42450,42400,26
20240607,121300,2060917100,42400,42450,42450,42400,114
20240607,121200,2056081100,42450,42450,42450,42450,5
20240607,121100,2055868850,42400,42450,42450,42400,69
20240607,121000,2052941950,42450,42350,42450,42350,75
20240607,120900,2049764250,42400,42400,42400,42350,179
20240607,120800,2042175150,42400,42400,42400,42400,79
20240607,120700,2038825550,42400,42450,42450,42400,133
20240607,120600,2033185300,42400,42400,42400,42400,53
20240607,120500,2030938100,42350,42400,42450,42350,440
20240607,120400,2012281250,42400,42450,42500,42400,63
20240607,120300,2009606200,42500,42450,42500,42450,109
20240607,120200,2004978100,42400,42450,42450,42400,207
20240607,120100,1996193100,42450,42500,42500,42400,193
20240607,120000,1987993500,42500,42450,42500,42450,142
20240607,115900,1981959500,42450,42450,42450,42450,79
20240607,115800,1978605950,42450,42450,42450,42450,15
20240607,115700,1977969200,42450,42400,42450,42400,92
20240607,115600,1974065950,42450,42450,42450,42400,268
20240607,115500,1962700450,42400,42450,42500,42400,57
20240607,115400,1960279900,42450,42450,42450,42450,11
20240607,115300,1959812950,42400,42450,42450,42400,304
20240607,115200,1946922300,42500,42450,42500,42450,57
20240607,115100,1944501650,42450,42450,42450,42450,25
20240607,115000,1943440400,42450,42400,42450,42400,519
20240607,114900,1921432950,42450,42450,42450,42400,549
20240607,114800,1898128600,42500,42500,42500,42450,410
20240607,114700,1880706250,42500,42450,42500,42450,53
20240607,114600,1878455400,42450,42500,42500,42450,102
20240607,114500,1874122750,42450,42450,42500,42450,177
20240607,114400,1866604850,42450,42450,42450,42400,99
20240607,114300,1862406050,42450,42400,42450,42400,68
20240607,114200,1859520150,42450,42450,42500,42450,72
20240607,114100,1856462750,42450,42450,42450,42400,112
20240607,114000,1851708600,42450,42400,42450,42400,19
20240607,113900,1850902650,42450,42450,42450,42400,121
20240607,113800,1845768950,42450,42450,42450,42400,742
20240607,113700,1814272200,42450,42500,42500,42450,264
20240607,113600,1803063400,42500,42500,42500,42450,26
20240607,113500,1801959150,42500,42500,42500,42450,155
20240607,113400,1795378850,42500,42450,42500,42450,70
20240607,113300,1792404350,42500,42500,42550,42500,47
20240607,113200,1790405850,42450,42500,42500,42450,174
20240607,113100,1783017450,42500,42500,42500,42500,10
20240607,113000,1782592450,42500,42500,42550,42500,217
20240607,112900,1773368950,42550,42500,42550,42500,51
20240607,112800,1771199150,42550,42550,42550,42500,102
20240607,112700,1766859550,42550,42550,42550,42500,35
20240607,112600,1765371000,42550,42500,42550,42500,230
20240607,112500,1755595000,42550,42500,42550,42500,86
20240607,112400,1751938950,42450,42500,42550,42450,254
20240607,112300,1741142850,42500,42500,42500,42500,75
20240607,112200,1737955350,42550,42500,42550,42500,99
20240607,112100,1733746800,42500,42500,42500,42450,56
20240607,112000,1731369150,42500,42500,42500,42450,182
20240607,111900,1723634350,42500,42500,42500,42500,66
20240607,111800,1720829350,42500,42500,42500,42500,1032
20240607,111700,1676969350,42550,42550,42550,42500,288
20240607,111600,1664715200,42600,42550,42600,42550,164
20240607,111500,1657729800,42550,42550,42600,42550,75
20240607,111400,1654537550,42550,42600,42600,42550,60
20240607,111300,1651983250,42600,42600,42600,42600,35
20240607,111200,1650492250,42650,42550,42650,42550,94
20240607,111100,1646488800,42550,42600,42650,42550,462
20240607,111000,1626814950,42600,42600,42600,42600,53
20240607,110900,1624557150,42650,42600,42650,42600,30
20240607,110800,1623278150,42600,42600,42650,42600,89
20240607,110700,1619485750,42600,42650,42650,42600,37
20240607,110600,1617908200,42600,42600,42650,42600,94
20240607,110500,1613902750,42600,42650,42650,42600,66
20240607,110400,1611089700,42650,42650,42700,42650,73
20240607,110300,1607975250,42650,42600,42650,42600,168
20240607,110200,1600812300,42600,42650,42650,42600,56
20240607,110100,1598425700,42650,42650,42700,42600,66
20240607,110000,1595610300,42700,42650,42700,42650,56
20240607,105900,1593219800,42650,42650,42650,42600,239
20240607,105800,1583026650,42650,42700,42700,42650,30
20240607,105700,1581746150,42650,42650,42650,42650,58
20240607,105600,1579272450,42700,42600,42700,42600,404
20240607,105500,1562041600,42600,42650,42650,42600,65
20240607,105400,1559271500,42600,42550,42650,42550,81
20240607,105300,1555822300,42600,42600,42650,42550,310
20240607,105200,1542616100,42600,42650,42650,42600,108
20240607,105100,1538012800,42650,42600,42650,42600,170
20240607,105000,1530767500,42600,42550,42700,42550,20
20240607,104900,1529914850,42550,42650,42650,42550,525
20240607,104800,1507544300,42650,42650,42650,42650,15
20240607,104700,1506904550,42650,42600,42650,42600,118
20240607,104600,1501872350,42600,42650,42650,42600,249
20240607,104500,1491263800,42650,42550,42650,42550,100
20240607,104400,1487005150,42600,42600,42600,42600,20
20240607,104300,1486153150,42550,42600,42600,42550,48
20240607,104200,1484108450,42600,42550,42600,42500,47
20240607,104100,1482108800,42550,42550,42600,42550,73
20240607,104000,1479001650,42550,42550,42550,42500,291
20240607,103900,1466619800,42550,42550,42550,42550,58
20240607,103800,1464151900,42600,42600,42600,42600,117
20240607,103700,1459167700,42600,42550,42600,42550,157
20240607,103600,1452481750,42550,42550,42600,42500,782
20240607,103500,1419211100,42550,42650,42650,42550,442
20240607,103400,1400381450,42650,42650,42650,42650,337
20240607,103300,1386008400,42650,42700,42700,42650,283
20240607,103200,1373935950,42700,42700,42700,42650,172
20240607,103100,1366594700,42650,42700,42700,42650,50
20240607,103000,1364460300,42700,42700,42750,42650,122
20240607,102900,1359252350,42700,42750,42750,42700,42
20240607,102800,1357457450,42700,42700,42750,42700,563
20240607,102700,1333414900,42750,42800,42800,42700,138
20240607,102600,1327515150,42750,42800,42800,42700,119
20240607,102500,1322428800,42750,42750,42750,42750,45
20240607,102400,1320505050,42750,42800,42850,42750,29
20240607,102300,1319263850,42750,42750,42750,42700,1229
20240607,102200,1266749600,42700,42700,42700,42700,10
20240607,102100,1266322600,42700,42750,42750,42700,675
20240607,102000,1237468900,42800,42750,42800,42750,292
20240607,101900,1224984850,42750,42800,42850,42750,684
20240607,101800,1195731600,42800,42800,42800,42750,35
20240607,101700,1194233800,42800,42750,42800,42750,740
20240607,101600,1162583100,42750,42750,42750,42700,121
20240607,101500,1157413200,42750,42750,42750,42700,139
20240607,101400,1151471900,42750,42750,42800,42700,220
20240607,101300,1142059900,42800,42750,42800,42750,11
20240607,101200,1141589600,42750,42800,42800,42700,311
20240607,101100,1128286750,42750,42750,42750,42700,209
20240607,101000,1119352600,42700,42700,42700,42700,79
20240607,100900,1115979300,42650,42650,42700,42650,112
20240607,100800,1111201450,42650,42750,42750,42650,308
20240607,100700,1098048700,42750,42750,42750,42700,106
20240607,100600,1093518050,42750,42800,42800,42750,427
20240607,100500,1075262650,42750,42800,42850,42750,136
20240607,100400,1069439000,42800,42800,42900,42800,300
20240607,100300,1056598000,42850,42800,42850,42750,50
20240607,100200,1054457950,42850,42750,42850,42750,638
20240607,100100,1027153750,42850,42850,42900,42750,106
20240607,100000,1022617350,42800,42750,42800,42750,189
20240607,095900,1014528850,42750,42800,42800,42750,72
20240607,095800,1011449650,42750,42750,42800,42750,189
20240607,095700,1003368250,42800,42900,42900,42800,456
20240607,095600,983841900,42900,42850,42900,42700,250
20240607,095500,973120900,42850,42750,42850,42700,253
20240607,095400,962310200,42750,42750,42850,42750,133
20240607,095300,956618600,42800,42700,42800,42650,540
20240607,095200,933534700,42700,42650,42700,42600,155
20240607,095100,926928950,42650,42650,42650,42650,10
20240607,095000,926502450,42650,42700,42750,42650,391
20240607,094900,909813750,42700,42750,42750,42700,172
20240607,094800,902469250,42700,42700,42700,42700,235
20240607,094700,892434750,42700,42750,42750,42700,441
20240607,094600,873585850,42800,42800,42800,42800,351
20240607,094500,858563050,42800,42800,42800,42800,113
20240607,094400,853726650,42850,42850,42850,42850,188
20240607,094300,845670850,42850,42850,42900,42850,63
20240607,094200,842970800,42900,42800,42900,42800,175
20240607,094100,835472850,42800,42800,42850,42800,93
20240607,094000,831491450,42850,42900,42900,42850,48
20240607,093900,829434550,42850,42800,42900,42800,260
20240607,093800,818290950,42900,42900,42900,42850,450
20240607,093700,798995000,42900,42950,42950,42900,90
20240607,093600,795130250,42950,43050,43050,42950,480
20240607,093500,774475700,43000,42950,43000,42900,463
20240607,093400,754583400,42950,43000,43000,42950,183
20240607,093300,746716550,43000,43050,43050,43000,755
20240607,093200,714251150,43000,43050,43050,43000,251
20240607,093100,703455250,43000,43000,43000,42950,438
20240607,093000,684632650,42950,42950,43050,42950,432
20240607,092900,666063600,43000,42950,43000,42950,140
20240607,092800,660050050,43000,43000,43050,43000,436
20240607,092700,641288950,43000,42800,43000,42750,1261
20240607,092600,587184500,42750,42800,42800,42750,370
20240607,092500,571351000,42800,42850,42850,42800,158
20240607,092400,564587850,42850,42850,42900,42850,286
20240607,092300,552322600,42800,42700,42850,42700,1556
20240607,092200,485705750,42700,42750,42750,42700,70
20240607,092100,482716650,42750,42750,42800,42700,449
20240607,092000,463519100,42750,42700,42750,42700,387
20240607,091900,446978000,42700,42650,42750,42650,775
20240607,091800,413861950,42650,42600,42650,42600,220
20240607,091700,404481600,42600,42500,42650,42500,733
20240607,091600,373257600,42450,42450,42500,42450,149
20240607,091500,366930800,42400,42450,42450,42400,33
20240607,091400,365530450,42450,42450,42500,42450,44
20240607,091300,363662600,42500,42450,42500,42450,13
20240607,091200,363110700,42500,42450,42550,42450,140
20240607,091100,357158250,42350,42500,42500,42350,126
20240607,091000,351813300,42400,42350,42400,42350,45
20240607,090900,349906050,42350,42300,42350,42250,880
20240607,090800,312705150,42300,42300,42300,42300,68
20240607,090700,309828750,42300,42350,42350,42300,44
20240607,090600,307965850,42250,42450,42450,42250,1636
20240607,090500,238728550,42400,42550,42550,42400,493
20240607,090400,217776500,42550,42550,42550,42500,361
20240607,090300,202420450,42550,42500,42550,42500,346
20240607,090200,187714400,42500,42300,42500,42300,1166
20240607,090100,138320900,42300,42450,42500,42300,2768
20240607,090000,21097650,42450,42450,42450,42450,497