KissMeData/033100/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,191600,37363391100,62200,62200,62200,62200,12075
20240607,191500,37363391100,62200,62200,62200,62200,0
20240607,191400,37363391100,62200,62200,62200,62200,0
20240607,191300,37363391100,62200,62200,62200,62200,0
20240607,191200,37363391100,62200,62200,62200,62200,0
20240607,191100,37363391100,62200,62200,62200,62200,0
20240607,191000,37363391100,62200,62200,62200,62200,0
20240607,190900,37363391100,62200,62200,62200,62200,0
20240607,190800,37363391100,62200,62200,62200,62200,0
20240607,190700,37363391100,62200,62200,62200,62200,0
20240607,190600,37363391100,62200,62200,62200,62200,0
20240607,190500,37363391100,62200,62200,62200,62200,0
20240607,190400,37363391100,62200,62200,62200,62200,0
20240607,190300,37363391100,62200,62200,62200,62200,0
20240607,190200,37363391100,62200,62200,62200,62200,0
20240607,190100,37363391100,62200,62200,62200,62200,0
20240607,190000,37363391100,62200,62200,62200,62200,0
20240607,185900,37363391100,62200,62200,62200,62200,0
20240607,185800,37363391100,62200,62200,62200,62200,0
20240607,185700,37363391100,62200,62200,62200,62200,0
20240607,185600,37363391100,62200,62200,62200,62200,0
20240607,185500,37363391100,62200,62200,62200,62200,0
20240607,185400,37363391100,62200,62200,62200,62200,0
20240607,185300,37363391100,62200,62200,62200,62200,0
20240607,185200,37363391100,62200,62200,62200,62200,0
20240607,185100,37363391100,62200,62200,62200,62200,0
20240607,185000,37363391100,62200,62200,62200,62200,0
20240607,184900,37363391100,62200,62200,62200,62200,0
20240607,184800,37363391100,62200,62200,62200,62200,0
20240607,184700,37363391100,62200,62200,62200,62200,0
20240607,184600,37363391100,62200,62200,62200,62200,12075
20240607,184500,37363391100,62200,62200,62200,62200,0
20240607,184400,37363391100,62200,62200,62200,62200,0
20240607,184300,37363391100,62200,62200,62200,62200,0
20240607,184200,37363391100,62200,62200,62200,62200,0
20240607,184100,37363391100,62200,62200,62200,62200,0
20240607,184000,37363391100,62200,62200,62200,62200,0
20240607,183900,37363391100,62200,62200,62200,62200,0
20240607,183800,37363391100,62200,62200,62200,62200,0
20240607,183700,37363391100,62200,62200,62200,62200,0
20240607,183600,37363391100,62200,62200,62200,62200,0
20240607,183500,37363391100,62200,62200,62200,62200,0
20240607,183400,37363391100,62200,62200,62200,62200,0
20240607,183300,37363391100,62200,62200,62200,62200,0
20240607,183200,37363391100,62200,62200,62200,62200,0
20240607,183100,37363391100,62200,62200,62200,62200,0
20240607,183000,37363391100,62200,62200,62200,62200,0
20240607,182900,37363391100,62200,62200,62200,62200,0
20240607,182800,37363391100,62200,62200,62200,62200,0
20240607,182700,37363391100,62200,62200,62200,62200,0
20240607,182600,37363391100,62200,62200,62200,62200,0
20240607,182500,37363391100,62200,62200,62200,62200,0
20240607,182400,37363391100,62200,62200,62200,62200,0
20240607,182300,37363391100,62200,62200,62200,62200,0
20240607,182200,37363391100,62200,62200,62200,62200,0
20240607,182100,37363391100,62200,62200,62200,62200,0
20240607,182000,37363391100,62200,62200,62200,62200,0
20240607,181900,37363391100,62200,62200,62200,62200,0
20240607,181800,37363391100,62200,62200,62200,62200,0
20240607,181700,37363391100,62200,62200,62200,62200,0
20240607,181600,37363391100,62200,62200,62200,62200,12075
20240607,181500,37363391100,62200,62200,62200,62200,0
20240607,181400,37363391100,62200,62200,62200,62200,0
20240607,181300,37363391100,62200,62200,62200,62200,0
20240607,181200,37363391100,62200,62200,62200,62200,0
20240607,181100,37363391100,62200,62200,62200,62200,0
20240607,181000,37363391100,62200,62200,62200,62200,0
20240607,180900,37363391100,62200,62200,62200,62200,0
20240607,180800,37363391100,62200,62200,62200,62200,0
20240607,180700,37363391100,62200,62200,62200,62200,0
20240607,180600,37363391100,62200,62200,62200,62200,0
20240607,180500,37363391100,62200,62200,62200,62200,0
20240607,180400,37363391100,62200,62200,62200,62200,0
20240607,180300,37363391100,62200,62200,62200,62200,0
20240607,180200,37363391100,62200,62200,62200,62200,0
20240607,180100,37363391100,62200,62200,62200,62200,0
20240607,180000,37363391100,62200,62200,62200,62200,0
20240607,175900,37363391100,62200,62200,62200,62200,0
20240607,175800,37363391100,62200,62200,62200,62200,0
20240607,175700,37363391100,62200,62200,62200,62200,0
20240607,175600,37363391100,62200,62200,62200,62200,0
20240607,175500,37363391100,62200,62200,62200,62200,0
20240607,175400,37363391100,62200,62200,62200,62200,0
20240607,175300,37363391100,62200,62200,62200,62200,0
20240607,175200,37363391100,62200,62200,62200,62200,0
20240607,175100,37363391100,62200,62200,62200,62200,0
20240607,175000,37363391100,62200,62200,62200,62200,0
20240607,174900,37363391100,62200,62200,62200,62200,0
20240607,174800,37363391100,62200,62200,62200,62200,0
20240607,174700,37363391100,62200,62200,62200,62200,0
20240607,174600,37363391100,62200,62200,62200,62200,12075
20240607,174500,37363391100,62200,62200,62200,62200,0
20240607,174400,37363391100,62200,62200,62200,62200,0
20240607,174300,37363391100,62200,62200,62200,62200,0
20240607,174200,37363391100,62200,62200,62200,62200,0
20240607,174100,37363391100,62200,62200,62200,62200,0
20240607,174000,37363391100,62200,62200,62200,62200,0
20240607,173900,37363391100,62200,62200,62200,62200,0
20240607,173800,37363391100,62200,62200,62200,62200,0
20240607,173700,37363391100,62200,62200,62200,62200,0
20240607,173600,37363391100,62200,62200,62200,62200,0
20240607,173500,37363391100,62200,62200,62200,62200,0
20240607,173400,37363391100,62200,62200,62200,62200,0
20240607,173300,37363391100,62200,62200,62200,62200,0
20240607,173200,37363391100,62200,62200,62200,62200,0
20240607,173100,37363391100,62200,62200,62200,62200,0
20240607,173000,37363391100,62200,62200,62200,62200,0
20240607,172900,37363391100,62200,62200,62200,62200,0
20240607,172800,37363391100,62200,62200,62200,62200,0
20240607,172700,37363391100,62200,62200,62200,62200,0
20240607,172600,37363391100,62200,62200,62200,62200,0
20240607,172500,37363391100,62200,62200,62200,62200,0
20240607,172400,37363391100,62200,62200,62200,62200,0
20240607,172300,37363391100,62200,62200,62200,62200,0
20240607,172200,37363391100,62200,62200,62200,62200,0
20240607,172100,37363391100,62200,62200,62200,62200,0
20240607,172000,37363391100,62200,62200,62200,62200,0
20240607,171900,37363391100,62200,62200,62200,62200,0
20240607,171800,37363391100,62200,62200,62200,62200,0
20240607,171700,37363391100,62200,62200,62200,62200,0
20240607,171600,37363391100,62200,62200,62200,62200,12075
20240607,171500,37363391100,62200,62200,62200,62200,0
20240607,171400,37363391100,62200,62200,62200,62200,0
20240607,171300,37363391100,62200,62200,62200,62200,0
20240607,171200,37363391100,62200,62200,62200,62200,0
20240607,171100,37363391100,62200,62200,62200,62200,0
20240607,171000,37363391100,62200,62200,62200,62200,0
20240607,170900,37363391100,62200,62200,62200,62200,0
20240607,170800,37363391100,62200,62200,62200,62200,0
20240607,170700,37363391100,62200,62200,62200,62200,0
20240607,170600,37363391100,62200,62200,62200,62200,0
20240607,170500,37363391100,62200,62200,62200,62200,0
20240607,170400,37363391100,62200,62200,62200,62200,0
20240607,170300,37363391100,62200,62200,62200,62200,0
20240607,170200,37363391100,62200,62200,62200,62200,0
20240607,170100,37363391100,62200,62200,62200,62200,0
20240607,170000,37363391100,62200,62200,62200,62200,0
20240607,165900,37363391100,62200,62200,62200,62200,0
20240607,165800,37363391100,62200,62200,62200,62200,0
20240607,165700,37363391100,62200,62200,62200,62200,0
20240607,165600,37363391100,62200,62200,62200,62200,0
20240607,165500,37363391100,62200,62200,62200,62200,0
20240607,165400,37363391100,62200,62200,62200,62200,0
20240607,165300,37363391100,62200,62200,62200,62200,0
20240607,165200,37363391100,62200,62200,62200,62200,0
20240607,165100,37363391100,62200,62200,62200,62200,0
20240607,165000,37363391100,62200,62200,62200,62200,0
20240607,164900,37363391100,62200,62200,62200,62200,0
20240607,164800,37363391100,62200,62200,62200,62200,0
20240607,164700,37363391100,62200,62200,62200,62200,0
20240607,164600,37363391100,62200,62200,62200,62200,12075
20240607,164500,37363391100,62200,62200,62200,62200,0
20240607,164400,37363391100,62200,62200,62200,62200,0
20240607,164300,37363391100,62200,62200,62200,62200,0
20240607,164200,37363391100,62200,62200,62200,62200,0
20240607,164100,37363391100,62200,62200,62200,62200,0
20240607,164000,37363391100,62200,62200,62200,62200,0
20240607,163900,37363391100,62200,62200,62200,62200,0
20240607,163800,37363391100,62200,62200,62200,62200,0
20240607,163700,37363391100,62200,62200,62200,62200,0
20240607,163600,37363391100,62200,62200,62200,62200,0
20240607,163500,37363391100,62200,62200,62200,62200,0
20240607,163400,37363391100,62200,62200,62200,62200,0
20240607,163300,37363391100,62200,62200,62200,62200,0
20240607,163200,37363391100,62200,62200,62200,62200,0
20240607,163100,37363391100,62200,62200,62200,62200,0
20240607,163000,37363391100,62200,62200,62200,62200,0
20240607,162900,37363391100,62200,62200,62200,62200,0
20240607,162800,37363391100,62200,62200,62200,62200,0
20240607,162700,37363391100,62200,62200,62200,62200,0
20240607,162600,37363391100,62200,62200,62200,62200,0
20240607,162500,37363391100,62200,62200,62200,62200,0
20240607,162400,37363391100,62200,62200,62200,62200,0
20240607,162300,37363391100,62200,62200,62200,62200,0
20240607,162200,37363391100,62200,62200,62200,62200,0
20240607,162100,37363391100,62200,62200,62200,62200,0
20240607,162000,37363391100,62200,62200,62200,62200,0
20240607,161900,37363391100,62200,62200,62200,62200,0
20240607,161800,37363391100,62200,62200,62200,62200,0
20240607,161700,37363391100,62200,62200,62200,62200,0
20240607,161600,37363391100,62200,62200,62200,62200,12075
20240607,161500,37363391100,62200,62200,62200,62200,0
20240607,161400,37363391100,62200,62200,62200,62200,0
20240607,161300,37363391100,62200,62200,62200,62200,0
20240607,161200,37363391100,62200,62200,62200,62200,0
20240607,161100,37363391100,62200,62200,62200,62200,0
20240607,161000,37363391100,62200,62200,62200,62200,0
20240607,160900,37363391100,62200,62200,62200,62200,0
20240607,160800,37363391100,62200,62200,62200,62200,0
20240607,160700,37363391100,62200,62200,62200,62200,0
20240607,160600,37363391100,62200,62200,62200,62200,0
20240607,160500,37363391100,62200,62200,62200,62200,0
20240607,160400,37363391100,62200,62200,62200,62200,0
20240607,160300,37363391100,62200,62200,62200,62200,0
20240607,160200,37363391100,62200,62200,62200,62200,0
20240607,160100,37363391100,62200,62200,62200,62200,0
20240607,160000,37363391100,62200,62200,62200,62200,0
20240607,155900,37363391100,62200,62200,62200,62200,0
20240607,155800,37363391100,62200,62200,62200,62200,0
20240607,155700,37363391100,62200,62200,62200,62200,0
20240607,155600,37363391100,62200,62200,62200,62200,0
20240607,155500,37363391100,62200,62200,62200,62200,0
20240607,155400,37363391100,62200,62200,62200,62200,0
20240607,155300,37363391100,62200,62200,62200,62200,0
20240607,155200,37363391100,62200,62200,62200,62200,0
20240607,155100,37363391100,62200,62200,62200,62200,0
20240607,155000,37363391100,62200,62200,62200,62200,0
20240607,154900,37363391100,62200,62200,62200,62200,0
20240607,154800,37363391100,62200,62200,62200,62200,0
20240607,154700,37363391100,62200,62200,62200,62200,0
20240607,154600,37363391100,62200,62200,62200,62200,12075
20240607,154500,37363391100,62200,62200,62200,62200,0
20240607,154400,37363391100,62200,62200,62200,62200,0
20240607,154300,37363391100,62200,62200,62200,62200,0
20240607,154200,37363391100,62200,62200,62200,62200,0
20240607,154100,37363391100,62200,62200,62200,62200,0
20240607,154000,37363391100,62200,62200,62200,62200,0
20240607,153900,37363391100,62200,62200,62200,62200,0
20240607,153800,37363391100,62200,62200,62200,62200,0
20240607,153700,37363391100,62200,62200,62200,62200,0
20240607,153600,37363391100,62200,62200,62200,62200,0
20240607,153500,37363391100,62200,62200,62200,62200,0
20240607,153400,37363391100,62200,62200,62200,62200,0
20240607,153300,37363391100,62200,62200,62200,62200,0
20240607,153200,37363391100,62200,62200,62200,62200,0
20240607,153100,37363391100,62200,62200,62200,62200,0
20240607,153000,37363391100,62200,62200,62200,62200,12075
20240607,152900,36612326100,62300,62300,62300,62300,0
20240607,152800,36612326100,62300,62300,62300,62300,0
20240607,152700,36612326100,62300,62300,62300,62300,0
20240607,152600,36612326100,62300,62300,62300,62300,0
20240607,152500,36612326100,62300,62300,62300,62300,0
20240607,152400,36612326100,62300,62300,62300,62300,0
20240607,152300,36612326100,62300,62300,62300,62300,0
20240607,152200,36612326100,62300,62300,62300,62300,0
20240607,152100,36612326100,62300,62300,62300,62300,0
20240607,152000,36612326100,62300,62300,62300,62300,0
20240607,151900,36612326100,62300,62500,62500,62200,2840
20240607,151800,36435231600,62500,62400,62500,62300,4914
20240607,151700,36128796000,62500,62600,62700,62400,1018
20240607,151600,36065153800,62700,62600,62700,62500,1746
20240607,151500,35955703700,62700,62700,62800,62500,3232
20240607,151400,35753319300,62700,62700,62800,62600,715
20240607,151300,35708541900,62800,62600,62800,62600,934
20240607,151200,35649985900,62700,62500,62700,62500,464
20240607,151100,35620947800,62500,62500,62600,62400,278
20240607,151000,35603567100,62600,62600,62600,62500,1297
20240607,150900,35522411800,62400,62400,62600,62400,2512
20240607,150800,35365376900,62500,62400,62500,62400,670
20240607,150700,35323560500,62400,62300,62400,62300,4101
20240607,150600,35067688400,62400,62400,62500,62300,1857
20240607,150500,34951766100,62400,62500,62500,62300,2296
20240607,150400,34808455700,62500,62400,62500,62400,925
20240607,150300,34750667400,62400,62500,62600,62400,873
20240607,150200,34696071800,62500,62600,62600,62400,486
20240607,150100,34665697300,62600,62500,62600,62400,1265
20240607,150000,34586680800,62500,62400,62500,62400,191
20240607,145900,34574754000,62500,62400,62500,62300,554
20240607,145800,34540186800,62400,62500,62600,62400,4553
20240607,145700,34255900100,62600,62600,62700,62500,827
20240607,145600,34204130000,62600,62500,62600,62500,874
20240607,145500,34149422500,62600,62600,62700,62500,517
20240607,145400,34117068500,62600,62800,62800,62600,573
20240607,145300,34081172200,62700,62600,62800,62600,554
20240607,145200,34046444600,62600,62700,62700,62600,626
20240607,145100,34007255600,62700,62700,62800,62700,961
20240607,145000,33947000000,62700,62800,62900,62700,991
20240607,144900,33884788500,62900,62800,62900,62800,119
20240607,144800,33877308100,62900,62800,62900,62800,639
20240607,144700,33837174500,62800,62900,62900,62800,446
20240607,144600,33809137800,62900,62800,62900,62700,663
20240607,144500,33767493500,62800,62700,62900,62700,336
20240607,144400,33746400700,62700,63000,63000,62700,3562
20240607,144300,33522218200,63100,63000,63100,63000,317
20240607,144200,33502229600,63100,63100,63100,63000,595
20240607,144100,33464685400,63000,63100,63100,63000,271
20240607,144000,33447587100,63100,63100,63100,63000,1844
20240607,143900,33331295000,63100,63100,63100,63000,113
20240607,143800,33324165200,63000,63000,63100,62900,2159
20240607,143700,33188140900,62900,63000,63000,62900,491
20240607,143600,33157218300,62900,62900,63000,62900,156
20240607,143500,33147400800,63000,62900,63000,62900,68
20240607,143400,33143121900,62900,62900,62900,62800,357
20240607,143300,33120672300,62900,62900,62900,62900,255
20240607,143200,33104632800,62900,62800,62900,62800,1254
20240607,143100,33025815400,62900,62900,62900,62800,366
20240607,143000,33002807800,62900,62900,62900,62800,123
20240607,142900,32995081600,62800,62800,62900,62800,260
20240607,142800,32978751300,62900,62900,62900,62800,484
20240607,142700,32948345200,62900,63000,63000,62900,830
20240607,142600,32896111900,63100,63000,63100,62900,772
20240607,142500,32847481300,63000,63000,63000,62900,239
20240607,142400,32832428500,63000,63000,63000,62900,340
20240607,142300,32811010900,63000,62900,63000,62900,72
20240607,142200,32806479600,62900,63000,63000,62900,1166
20240607,142100,32733130000,63000,63100,63100,62900,401
20240607,142000,32707887600,63000,63000,63000,62800,985
20240607,141900,32645868400,63000,63100,63100,63000,1014
20240607,141800,32581960300,63100,62900,63100,62900,1635
20240607,141700,32479000100,62800,62900,62900,62800,127
20240607,141600,32471013500,62800,62700,62900,62700,188
20240607,141500,32459206000,62700,62800,62800,62700,83
20240607,141400,32453997400,62800,62800,62800,62700,371
20240607,141300,32430715200,62700,62800,62800,62700,147
20240607,141200,32421487900,62800,62600,62800,62600,435
20240607,141100,32394211600,62600,62500,62600,62500,646
20240607,141000,32353786100,62500,62500,62500,62500,289
20240607,140900,32335723600,62500,62600,62600,62500,112
20240607,140800,32328715300,62600,62500,62600,62500,176
20240607,140700,32317706500,62400,62700,62700,62400,1140
20240607,140600,32246428900,62600,62400,62600,62400,1814
20240607,140500,32132957700,62400,62600,62600,62400,1087
20240607,140400,32065030500,62600,62700,62700,62600,789
20240607,140300,32015583900,62600,62500,62600,62500,597
20240607,140200,31978236400,62600,62500,62600,62500,441
20240607,140100,31950661000,62500,62400,62600,62400,537
20240607,140000,31917099100,62400,62500,62500,62400,958
20240607,135900,31857307000,62400,62400,62500,62400,508
20240607,135800,31825572500,62400,62500,62500,62400,311
20240607,135700,31806158500,62400,62500,62600,62400,270
20240607,135600,31789285800,62500,62500,62500,62400,148
20240607,135500,31780037000,62500,62600,62600,62500,302
20240607,135400,31761152500,62500,62600,62600,62400,217
20240607,135300,31747579100,62400,62400,62500,62400,368
20240607,135200,31724585200,62500,62500,62500,62400,289
20240607,135100,31706542800,62400,62500,62500,62400,297
20240607,135000,31688003800,62400,62300,62400,62300,376
20240607,134900,31664565500,62400,62300,62500,62300,936
20240607,134800,31606237400,62500,62500,62500,62300,3167
20240607,134700,31408678700,62400,62400,62500,62400,362
20240607,134600,31386076000,62400,62500,62500,62400,599
20240607,134500,31348661700,62500,62700,62700,62500,293
20240607,134400,31330327000,62600,62600,62700,62600,149
20240607,134300,31320993700,62500,62600,62700,62500,854
20240607,134200,31267538300,62700,62600,62800,62500,820
20240607,134100,31216167700,62500,62500,62600,62500,106
20240607,134000,31209541000,62600,62500,62600,62500,408
20240607,133900,31184024300,62500,62500,62500,62500,130
20240607,133800,31175899300,62500,62500,62500,62400,876
20240607,133700,31121196800,62500,62500,62500,62400,809
20240607,133600,31070646100,62500,62500,62500,62400,134
20240607,133500,31062271400,62500,62600,62600,62500,1134
20240607,133400,30991390800,62600,62700,62700,62600,413
20240607,133300,30965510700,62700,62700,62700,62600,107
20240607,133200,30958801900,62700,62600,62700,62600,252
20240607,133100,30943018100,62600,62500,62700,62500,129
20240607,133000,30934942800,62500,62700,62700,62500,848
20240607,132900,30881923200,62700,62500,62700,62500,446
20240607,132800,30854025100,62500,62700,62700,62500,1935
20240607,132700,30732895000,62700,62700,62700,62600,62
20240607,132600,30729008400,62700,62700,62800,62700,231
20240607,132500,30714518900,62700,62700,62700,62700,368
20240607,132400,30691445300,62700,62800,62800,62700,321
20240607,132300,30671307800,62800,62700,62800,62700,1039
20240607,132200,30606153900,62800,62800,62800,62700,245
20240607,132100,30590788700,62800,62600,62800,62600,177
20240607,132000,30579685300,62700,62600,62700,62500,442
20240607,131900,30552023500,62600,62600,62600,62500,393
20240607,131800,30527425700,62600,62700,62700,62600,1157
20240607,131700,30454970800,62700,62800,62800,62700,290
20240607,131600,30436787700,62700,62800,62800,62700,1803
20240607,131500,30323698000,62800,62700,62800,62700,359
20240607,131400,30301168500,62700,62900,62900,62700,418
20240607,131300,30274926200,62900,63000,63000,62800,3021
20240607,131200,30085002300,62900,63000,63000,62900,201
20240607,131100,30072342600,63000,63000,63000,63000,385
20240607,131000,30048087600,63000,63000,63200,63000,823
20240607,130900,29996205300,63100,63100,63200,63100,416
20240607,130800,29969952800,63100,63200,63200,63100,311
20240607,130700,29950306100,63200,63200,63200,63100,457
20240607,130600,29921455000,63200,63200,63200,63100,545
20240607,130500,29887011500,63100,63200,63200,63100,254
20240607,130400,29870974600,63100,63100,63200,62900,3240
20240607,130300,29666815900,63100,63000,63100,63000,511
20240607,130200,29634588400,63100,63000,63100,63000,224
20240607,130100,29620465200,63100,63000,63100,63000,632
20240607,130000,29580637300,63000,63100,63200,63000,1265
20240607,125900,29500856800,63100,63100,63200,63100,514
20240607,125800,29468378300,63200,63100,63300,63000,1022
20240607,125700,29403900700,63100,63200,63300,63000,1750
20240607,125600,29293421700,63200,63200,63200,63100,342
20240607,125500,29271813400,63200,63200,63200,63100,118
20240607,125400,29264356400,63200,63000,63200,63000,832
20240607,125300,29211830000,63000,63100,63100,63000,133
20240607,125200,29203446400,63100,63100,63100,63000,326
20240607,125100,29182896700,63100,63000,63200,63000,574
20240607,125000,29146693200,63000,62900,63000,62900,288
20240607,124900,29128561100,62900,63100,63100,62900,1232
20240607,124800,29050928800,63000,63100,63200,63000,510
20240607,124700,29018749900,63100,63200,63200,63000,443
20240607,124600,28990795200,63200,63000,63200,63000,216
20240607,124500,28977167500,63000,63000,63100,63000,124
20240607,124400,28969343700,63000,63100,63200,63000,254
20240607,124300,28953321000,63100,63200,63200,63100,1683
20240607,124200,28846992800,63300,63000,63300,63000,1352
20240607,124100,28761560900,63100,63100,63100,63000,295
20240607,124000,28742947600,63100,63100,63100,63000,240
20240607,123900,28727818900,63100,63000,63100,62900,1278
20240607,123800,28647288300,62900,62900,63000,62800,211
20240607,123700,28634003200,62900,62900,62900,62900,119
20240607,123600,28626518100,62900,62800,62900,62800,167
20240607,123500,28616016600,62900,62900,62900,62800,233
20240607,123400,28601372900,62800,62700,62800,62600,336
20240607,123300,28580308600,62900,62800,62900,62600,1815
20240607,123200,28466423600,62900,62900,62900,62900,102
20240607,123100,28460007800,62900,62900,63000,62900,124
20240607,123000,28452202300,63000,62900,63000,62900,836
20240607,122900,28399603800,62900,62900,63000,62900,59
20240607,122800,28395891300,63000,63000,63000,62900,110
20240607,122700,28388961500,63000,63000,63000,63000,231
20240607,122600,28374408500,63000,63000,63000,62900,176
20240607,122500,28363320700,63000,63100,63100,63000,1189
20240607,122400,28288393500,63100,63100,63200,63000,276
20240607,122300,28270981100,63100,63000,63100,63000,226
20240607,122200,28256726500,63100,63100,63100,63000,182
20240607,122100,28245242800,63100,63100,63200,63100,611
20240607,122000,28206686300,63100,63200,63200,63000,619
20240607,121900,28167600700,63200,63100,63300,63100,1694
20240607,121800,28060576200,63000,63000,63100,62900,1101
20240607,121700,27991214400,63000,62900,63000,62900,343
20240607,121600,27969612900,62900,63000,63000,62900,165
20240607,121500,27959231900,62900,62800,63000,62800,506
20240607,121400,27927404800,62800,62700,62900,62700,1045
20240607,121300,27861782500,62700,62800,62800,62700,512
20240607,121200,27829644300,62800,62700,62800,62600,523
20240607,121100,27796858200,62700,62600,62700,62600,246
20240607,121000,27781457900,62700,62600,62700,62500,134
20240607,120900,27773069200,62600,62600,62600,62500,795
20240607,120800,27723307600,62600,62500,62600,62500,197
20240607,120700,27710990500,62600,62500,62600,62500,238
20240607,120600,27696105500,62500,62400,62500,62400,435
20240607,120500,27668921000,62500,62600,62600,62500,1575
20240607,120400,27570464700,62600,62600,62600,62600,217
20240607,120300,27556880500,62500,62600,62600,62500,475
20240607,120200,27527150900,62600,62400,62600,62400,1959
20240607,120100,27404714100,62400,62500,62500,62400,838
20240607,120000,27352409600,62400,62300,62400,62300,1026
20240607,115900,27288411200,62300,62300,62400,62300,359
20240607,115800,27266034400,62400,62300,62400,62200,883
20240607,115700,27210986500,62300,62300,62300,62200,636
20240607,115600,27171415500,62300,62300,62300,62200,208
20240607,115500,27158467400,62200,62400,62400,62200,169
20240607,115400,27147940200,62300,62300,62400,62200,1204
20240607,115300,27072935000,62300,62400,62400,62300,509
20240607,115200,27041206600,62400,62400,62400,62300,1074
20240607,115100,26974219000,62400,62300,62400,62300,587
20240607,115000,26937620000,62300,62300,62400,62300,486
20240607,114900,26907326900,62400,62300,62400,62300,166
20240607,114800,26896983900,62400,62400,62400,62300,659
20240607,114700,26855881400,62400,62300,62400,62300,571
20240607,114600,26820278700,62300,62200,62400,62200,422
20240607,114500,26793983000,62300,62300,62500,62200,1012
20240607,114400,26730928000,62300,62400,62500,62200,1656
20240607,114300,26627768900,62400,62400,62500,62300,526
20240607,114200,26594933800,62400,62300,62400,62300,516
20240607,114100,26562766200,62300,62300,62400,62300,209
20240607,114000,26549738800,62300,62300,62400,62200,527
20240607,113900,26516897000,62300,62400,62400,62300,371
20240607,113800,26493772200,62300,62200,62400,62200,317
20240607,113700,26474040800,62200,62400,62400,62200,445
20240607,113600,26446305200,62400,62400,62500,62300,801
20240607,113500,26396333100,62400,62300,62500,62300,713
20240607,113400,26351816300,62300,62300,62400,62200,424
20240607,113300,26325386900,62300,62400,62500,62300,689
20240607,113200,26282413800,62400,62400,62400,62300,541
20240607,113100,26248698200,62300,62400,62400,62300,204
20240607,113000,26235980000,62400,62400,62500,62300,1318
20240607,112900,26153751000,62300,62500,62600,62300,363
20240607,112800,26131078600,62500,62400,62500,62300,1120
20240607,112700,26061103900,62300,62300,62500,62300,1891
20240607,112600,25943136200,62300,62500,62500,62300,262
20240607,112500,25926794200,62500,62300,62500,62200,1028
20240607,112400,25862709900,62300,62500,62500,62300,570
20240607,112300,25827165100,62300,62500,62500,62200,580
20240607,112200,25791010500,62500,62200,62500,62200,376
20240607,112100,25767567200,62200,62300,62500,62200,1660
20240607,112000,25664121000,62500,62600,62600,62300,1431
20240607,111900,25574757800,62600,62500,62600,62400,977
20240607,111800,25513670800,62500,62600,62600,62500,463
20240607,111700,25484718700,62500,62700,62700,62500,1016
20240607,111600,25421181300,62700,62600,62700,62500,727
20240607,111500,25375679800,62600,62600,62600,62500,345
20240607,111400,25354091300,62600,62600,62700,62500,401
20240607,111300,25328996400,62700,62600,62700,62600,474
20240607,111200,25299304200,62600,62900,62900,62600,947
20240607,111100,25239934800,62800,62900,62900,62600,286
20240607,111000,25221993100,62900,62900,62900,62600,553
20240607,110900,25187273100,62900,62700,62900,62700,329
20240607,110800,25166622800,62700,62900,62900,62700,1006
20240607,110700,25103373500,62800,62600,62800,62600,823
20240607,110600,25051758800,62600,62700,62700,62500,713
20240607,110500,25007150900,62700,62500,62700,62500,271
20240607,110400,24990190900,62500,62900,62900,62500,1300
20240607,110300,24908733100,62900,62900,62900,62800,682
20240607,110200,24865870700,62900,62900,63000,62800,269
20240607,110100,24848951700,63000,63100,63100,62900,3913
20240607,110000,24602360900,63100,63200,63200,63000,835
20240607,105900,24549671700,63100,63200,63200,63000,1556
20240607,105800,24451442600,63200,63200,63200,63100,510
20240607,105700,24419226400,63200,63100,63200,63000,1316
20240607,105600,24336210100,63000,63000,63100,63000,620
20240607,105500,24297100100,63000,62900,63100,62900,962
20240607,105400,24236486000,62900,62900,62900,62800,641
20240607,105300,24196176400,62900,62700,62900,62700,772
20240607,105200,24147717800,62700,62800,62800,62700,596
20240607,105100,24110302500,62800,62700,62800,62600,497
20240607,105000,24079146900,62700,62600,62700,62600,294
20240607,104900,24060731000,62700,62700,62800,62600,601
20240607,104800,24023051200,62700,62600,62700,62600,292
20240607,104700,24004762300,62600,62300,62600,62300,2048
20240607,104600,23876672100,62400,62400,62500,62300,669
20240607,104500,23834950400,62400,62400,62600,62400,384
20240607,104400,23810982500,62400,62500,62500,62400,1587
20240607,104300,23711838600,62400,62400,62600,62400,635
20240607,104200,23672174200,62600,62500,62600,62400,1043
20240607,104100,23606998100,62400,62500,62500,62400,619
20240607,104000,23568359400,62400,62800,62800,62400,1616
20240607,103900,23467241200,62800,62700,62800,62600,1044
20240607,103800,23401768900,62800,62500,62800,62500,3158
20240607,103700,23203880700,62400,62400,62500,62400,371
20240607,103600,23180729000,62400,62500,62600,62400,622
20240607,103500,23141879800,62500,62500,62600,62500,699
20240607,103400,23098177100,62500,62600,62600,62500,543
20240607,103300,23064219900,62600,62400,62600,62300,1446
20240607,103200,22973886900,62400,62400,62400,62300,775
20240607,103100,22925580800,62400,62300,62400,62200,820
20240607,103000,22874483100,62300,62500,62500,62300,914
20240607,102900,22817461300,62500,62400,62500,62400,392
20240607,102800,22792974900,62400,62300,62500,62300,1227
20240607,102700,22716465100,62300,62100,62300,62000,1556
20240607,102600,22619607400,62100,62100,62300,62000,441
20240607,102500,22592231800,62100,62300,62300,62000,394
20240607,102400,22567738900,62300,62200,62400,62000,5508
20240607,102300,22225476000,62200,62300,62400,62100,1418
20240607,102200,22137210300,62200,62300,62400,62100,2573
20240607,102100,21976970100,62300,62300,62300,62200,1084
20240607,102000,21909522900,62200,62500,62500,62200,805
20240607,101900,21859377400,62500,62600,62700,62400,2762
20240607,101800,21686848200,62600,62600,62700,62300,1404
20240607,101700,21599076700,62600,62400,62600,62300,1807
20240607,101600,21486108200,62300,62500,62500,62300,691
20240607,101500,21443013800,62300,62400,62500,62300,712
20240607,101400,21398615800,62400,62300,62500,62200,3762
20240607,101300,21163956000,62300,61800,62400,61800,3393
20240607,101200,20953326100,61900,61800,61900,61700,1849
20240607,101100,20839052000,61800,61900,62000,61800,1598
20240607,101000,20740198500,61900,61700,62000,61500,5214
20240607,100900,20418300400,61600,61400,61700,61400,10151
20240607,100800,19793941600,61400,61600,61700,61400,3401
20240607,100700,19584777100,61600,61600,61700,61500,10251
20240607,100600,18953847700,61600,61700,61800,61600,4060
20240607,100500,18703389500,61700,61800,61800,61700,2000
20240607,100400,18579871900,61800,61800,62000,61800,1931
20240607,100300,18460370800,61800,62000,62000,61800,2410
20240607,100200,18311079500,62000,62200,62300,62000,1559
20240607,100100,18214177500,62200,62400,62400,62100,1026
20240607,100000,18150251400,62400,61800,62400,61700,4658
20240607,095900,17861313500,61700,62000,62100,61700,7549
20240607,095800,17394167000,62000,62200,62200,62000,4835
20240607,095700,17094065400,62300,62300,62300,62100,2815
20240607,095600,16918996100,62300,62400,62500,62300,1679
20240607,095500,16814356200,62300,62300,62500,62300,805
20240607,095400,16764137200,62200,62200,62400,62100,3916
20240607,095300,16520405000,62200,62400,62500,62200,3487
20240607,095200,16303136900,62400,62500,62600,62400,1646
20240607,095100,16200405300,62500,62500,62600,62400,1681
20240607,095000,16095338300,62500,62600,62600,62500,2713
20240607,094900,15925736700,62600,62800,62800,62600,2666
20240607,094800,15758672000,62700,62900,63000,62700,4397
20240607,094700,15482091300,63000,63000,63100,63000,2205
20240607,094600,15343163300,63000,63100,63200,63000,789
20240607,094500,15293390000,63200,63000,63200,63000,2101
20240607,094400,15160965700,63100,63100,63200,63000,1323
20240607,094300,15077507700,63200,63200,63200,63100,1156
20240607,094200,15004528200,63200,63300,63300,63200,7832
20240607,094100,14508988900,63300,63500,63500,63300,855
20240607,094000,14454799200,63500,63400,63600,63300,1093
20240607,093900,14385465300,63400,63500,63600,63400,1289
20240607,093800,14303631100,63500,63500,63700,63500,1308
20240607,093700,14220442400,63600,63500,63600,63300,1258
20240607,093600,14140552000,63200,63400,63600,63100,5296
20240607,093500,13805510700,63500,63300,63500,63300,825
20240607,093400,13753217000,63400,63300,63400,63200,1110
20240607,093300,13682936700,63200,63300,63300,63200,1275
20240607,093200,13602295200,63300,63300,63400,63200,825
20240607,093100,13550064400,63300,63400,63600,63200,4339
20240607,093000,13275469400,63400,63600,63700,63400,2244
20240607,092900,13132895700,63600,63900,63900,63600,1786
20240607,092800,13019049700,63800,63700,63900,63600,1632
20240607,092700,12915077000,63600,63700,63900,63400,4842
20240607,092600,12607252400,63600,63800,63900,63600,3709
20240607,092500,12370725800,63900,64100,64100,63600,3979
20240607,092400,12116822100,64000,64000,64200,63900,3895
20240607,092300,11867321500,64000,63900,64100,63700,7959
20240607,092200,11358527400,63900,63800,63900,63600,5511
20240607,092100,11007202300,63800,63500,63800,63400,5086
20240607,092000,10683498300,63500,63600,63700,63400,1656
20240607,091900,10578140500,63600,63500,63700,63300,4072
20240607,091800,10319472100,63500,63500,63700,63300,4002
20240607,091700,10065575100,63500,63600,63900,63400,4202
20240607,091600,9798238400,63500,63600,64000,63500,3653
20240607,091500,9565120200,63600,64000,64100,63500,8452
20240607,091400,9025555900,64100,63500,64100,63400,10377
20240607,091300,8362545400,63500,63200,63600,63000,5998
20240607,091200,7983202800,63100,63300,63600,63100,11712
20240607,091100,7241396000,63400,63200,63400,63100,4904
20240607,091000,6931238300,63300,63800,63800,63300,8101
20240607,090900,6416670300,63800,62900,63900,62800,7835
20240607,090800,5921252000,62800,62400,62900,62200,11656
20240607,090700,5191181800,62400,62100,62500,61900,5252
20240607,090600,4864571200,62100,62300,62400,62000,4758
20240607,090500,4568803500,62400,62400,62600,62200,8140
20240607,090400,4060634200,62400,62200,62700,62000,10242
20240607,090300,3422122800,62300,62400,62400,62000,5074
20240607,090200,3106752100,62400,62500,62500,62000,8367
20240607,090100,2586502600,62500,61600,62600,61600,11221
20240607,090000,1890223200,61700,62000,62700,61600,29920