KissMeData/083450/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,195600,12398128950,43550,43550,43550,43550,4651
20240607,195500,12398128950,43550,43550,43550,43550,0
20240607,195400,12398128950,43550,43550,43550,43550,0
20240607,195300,12398128950,43550,43550,43550,43550,0
20240607,195200,12398128950,43550,43550,43550,43550,0
20240607,195100,12398128950,43550,43550,43550,43550,0
20240607,195000,12398128950,43550,43550,43550,43550,0
20240607,194900,12398128950,43550,43550,43550,43550,0
20240607,194800,12398128950,43550,43550,43550,43550,0
20240607,194700,12398128950,43550,43550,43550,43550,0
20240607,194600,12398128950,43550,43550,43550,43550,0
20240607,194500,12398128950,43550,43550,43550,43550,0
20240607,194400,12398128950,43550,43550,43550,43550,0
20240607,194300,12398128950,43550,43550,43550,43550,0
20240607,194200,12398128950,43550,43550,43550,43550,0
20240607,194100,12398128950,43550,43550,43550,43550,0
20240607,194000,12398128950,43550,43550,43550,43550,0
20240607,193900,12398128950,43550,43550,43550,43550,0
20240607,193800,12398128950,43550,43550,43550,43550,0
20240607,193700,12398128950,43550,43550,43550,43550,0
20240607,193600,12398128950,43550,43550,43550,43550,0
20240607,193500,12398128950,43550,43550,43550,43550,0
20240607,193400,12398128950,43550,43550,43550,43550,0
20240607,193300,12398128950,43550,43550,43550,43550,0
20240607,193200,12398128950,43550,43550,43550,43550,0
20240607,193100,12398128950,43550,43550,43550,43550,0
20240607,193000,12398128950,43550,43550,43550,43550,0
20240607,192900,12398128950,43550,43550,43550,43550,0
20240607,192800,12398128950,43550,43550,43550,43550,0
20240607,192700,12398128950,43550,43550,43550,43550,0
20240607,192600,12398128950,43550,43550,43550,43550,4651
20240607,192500,12398128950,43550,43550,43550,43550,0
20240607,192400,12398128950,43550,43550,43550,43550,0
20240607,192300,12398128950,43550,43550,43550,43550,0
20240607,192200,12398128950,43550,43550,43550,43550,0
20240607,192100,12398128950,43550,43550,43550,43550,0
20240607,192000,12398128950,43550,43550,43550,43550,0
20240607,191900,12398128950,43550,43550,43550,43550,0
20240607,191800,12398128950,43550,43550,43550,43550,0
20240607,191700,12398128950,43550,43550,43550,43550,0
20240607,191600,12398128950,43550,43550,43550,43550,0
20240607,191500,12398128950,43550,43550,43550,43550,0
20240607,191400,12398128950,43550,43550,43550,43550,0
20240607,191300,12398128950,43550,43550,43550,43550,0
20240607,191200,12398128950,43550,43550,43550,43550,0
20240607,191100,12398128950,43550,43550,43550,43550,0
20240607,191000,12398128950,43550,43550,43550,43550,0
20240607,190900,12398128950,43550,43550,43550,43550,0
20240607,190800,12398128950,43550,43550,43550,43550,0
20240607,190700,12398128950,43550,43550,43550,43550,0
20240607,190600,12398128950,43550,43550,43550,43550,0
20240607,190500,12398128950,43550,43550,43550,43550,0
20240607,190400,12398128950,43550,43550,43550,43550,0
20240607,190300,12398128950,43550,43550,43550,43550,0
20240607,190200,12398128950,43550,43550,43550,43550,0
20240607,190100,12398128950,43550,43550,43550,43550,0
20240607,190000,12398128950,43550,43550,43550,43550,0
20240607,185900,12398128950,43550,43550,43550,43550,0
20240607,185800,12398128950,43550,43550,43550,43550,0
20240607,185700,12398128950,43550,43550,43550,43550,0
20240607,185600,12398128950,43550,43550,43550,43550,4651
20240607,185500,12398128950,43550,43550,43550,43550,0
20240607,185400,12398128950,43550,43550,43550,43550,0
20240607,185300,12398128950,43550,43550,43550,43550,0
20240607,185200,12398128950,43550,43550,43550,43550,0
20240607,185100,12398128950,43550,43550,43550,43550,0
20240607,185000,12398128950,43550,43550,43550,43550,0
20240607,184900,12398128950,43550,43550,43550,43550,0
20240607,184800,12398128950,43550,43550,43550,43550,0
20240607,184700,12398128950,43550,43550,43550,43550,0
20240607,184600,12398128950,43550,43550,43550,43550,0
20240607,184500,12398128950,43550,43550,43550,43550,0
20240607,184400,12398128950,43550,43550,43550,43550,0
20240607,184300,12398128950,43550,43550,43550,43550,0
20240607,184200,12398128950,43550,43550,43550,43550,0
20240607,184100,12398128950,43550,43550,43550,43550,0
20240607,184000,12398128950,43550,43550,43550,43550,0
20240607,183900,12398128950,43550,43550,43550,43550,0
20240607,183800,12398128950,43550,43550,43550,43550,0
20240607,183700,12398128950,43550,43550,43550,43550,0
20240607,183600,12398128950,43550,43550,43550,43550,0
20240607,183500,12398128950,43550,43550,43550,43550,0
20240607,183400,12398128950,43550,43550,43550,43550,0
20240607,183300,12398128950,43550,43550,43550,43550,0
20240607,183200,12398128950,43550,43550,43550,43550,0
20240607,183100,12398128950,43550,43550,43550,43550,0
20240607,183000,12398128950,43550,43550,43550,43550,0
20240607,182900,12398128950,43550,43550,43550,43550,0
20240607,182800,12398128950,43550,43550,43550,43550,0
20240607,182700,12398128950,43550,43550,43550,43550,0
20240607,182600,12398128950,43550,43550,43550,43550,4651
20240607,182500,12398128950,43550,43550,43550,43550,0
20240607,182400,12398128950,43550,43550,43550,43550,0
20240607,182300,12398128950,43550,43550,43550,43550,0
20240607,182200,12398128950,43550,43550,43550,43550,0
20240607,182100,12398128950,43550,43550,43550,43550,0
20240607,182000,12398128950,43550,43550,43550,43550,0
20240607,181900,12398128950,43550,43550,43550,43550,0
20240607,181800,12398128950,43550,43550,43550,43550,0
20240607,181700,12398128950,43550,43550,43550,43550,0
20240607,181600,12398128950,43550,43550,43550,43550,0
20240607,181500,12398128950,43550,43550,43550,43550,0
20240607,181400,12398128950,43550,43550,43550,43550,0
20240607,181300,12398128950,43550,43550,43550,43550,0
20240607,181200,12398128950,43550,43550,43550,43550,0
20240607,181100,12398128950,43550,43550,43550,43550,0
20240607,181000,12398128950,43550,43550,43550,43550,0
20240607,180900,12398128950,43550,43550,43550,43550,0
20240607,180800,12398128950,43550,43550,43550,43550,0
20240607,180700,12398128950,43550,43550,43550,43550,0
20240607,180600,12398128950,43550,43550,43550,43550,0
20240607,180500,12398128950,43550,43550,43550,43550,0
20240607,180400,12398128950,43550,43550,43550,43550,0
20240607,180300,12398128950,43550,43550,43550,43550,0
20240607,180200,12398128950,43550,43550,43550,43550,0
20240607,180100,12398128950,43550,43550,43550,43550,0
20240607,180000,12398128950,43550,43550,43550,43550,0
20240607,175900,12398128950,43550,43550,43550,43550,0
20240607,175800,12398128950,43550,43550,43550,43550,0
20240607,175700,12398128950,43550,43550,43550,43550,0
20240607,175600,12398128950,43550,43550,43550,43550,4651
20240607,175500,12398128950,43550,43550,43550,43550,0
20240607,175400,12398128950,43550,43550,43550,43550,0
20240607,175300,12398128950,43550,43550,43550,43550,0
20240607,175200,12398128950,43550,43550,43550,43550,0
20240607,175100,12398128950,43550,43550,43550,43550,0
20240607,175000,12398128950,43550,43550,43550,43550,0
20240607,174900,12398128950,43550,43550,43550,43550,0
20240607,174800,12398128950,43550,43550,43550,43550,0
20240607,174700,12398128950,43550,43550,43550,43550,0
20240607,174600,12398128950,43550,43550,43550,43550,0
20240607,174500,12398128950,43550,43550,43550,43550,0
20240607,174400,12398128950,43550,43550,43550,43550,0
20240607,174300,12398128950,43550,43550,43550,43550,0
20240607,174200,12398128950,43550,43550,43550,43550,0
20240607,174100,12398128950,43550,43550,43550,43550,0
20240607,174000,12398128950,43550,43550,43550,43550,0
20240607,173900,12398128950,43550,43550,43550,43550,0
20240607,173800,12398128950,43550,43550,43550,43550,0
20240607,173700,12398128950,43550,43550,43550,43550,0
20240607,173600,12398128950,43550,43550,43550,43550,0
20240607,173500,12398128950,43550,43550,43550,43550,0
20240607,173400,12398128950,43550,43550,43550,43550,0
20240607,173300,12398128950,43550,43550,43550,43550,0
20240607,173200,12398128950,43550,43550,43550,43550,0
20240607,173100,12398128950,43550,43550,43550,43550,0
20240607,173000,12398128950,43550,43550,43550,43550,0
20240607,172900,12398128950,43550,43550,43550,43550,0
20240607,172800,12398128950,43550,43550,43550,43550,0
20240607,172700,12398128950,43550,43550,43550,43550,0
20240607,172600,12398128950,43550,43550,43550,43550,4651
20240607,172500,12398128950,43550,43550,43550,43550,0
20240607,172400,12398128950,43550,43550,43550,43550,0
20240607,172300,12398128950,43550,43550,43550,43550,0
20240607,172200,12398128950,43550,43550,43550,43550,0
20240607,172100,12398128950,43550,43550,43550,43550,0
20240607,172000,12398128950,43550,43550,43550,43550,0
20240607,171900,12398128950,43550,43550,43550,43550,0
20240607,171800,12398128950,43550,43550,43550,43550,0
20240607,171700,12398128950,43550,43550,43550,43550,0
20240607,171600,12398128950,43550,43550,43550,43550,0
20240607,171500,12398128950,43550,43550,43550,43550,0
20240607,171400,12398128950,43550,43550,43550,43550,0
20240607,171300,12398128950,43550,43550,43550,43550,0
20240607,171200,12398128950,43550,43550,43550,43550,0
20240607,171100,12398128950,43550,43550,43550,43550,0
20240607,171000,12398128950,43550,43550,43550,43550,0
20240607,170900,12398128950,43550,43550,43550,43550,0
20240607,170800,12398128950,43550,43550,43550,43550,0
20240607,170700,12398128950,43550,43550,43550,43550,0
20240607,170600,12398128950,43550,43550,43550,43550,0
20240607,170500,12398128950,43550,43550,43550,43550,0
20240607,170400,12398128950,43550,43550,43550,43550,0
20240607,170300,12398128950,43550,43550,43550,43550,0
20240607,170200,12398128950,43550,43550,43550,43550,0
20240607,170100,12398128950,43550,43550,43550,43550,0
20240607,170000,12398128950,43550,43550,43550,43550,0
20240607,165900,12398128950,43550,43550,43550,43550,0
20240607,165800,12398128950,43550,43550,43550,43550,0
20240607,165700,12398128950,43550,43550,43550,43550,0
20240607,165600,12398128950,43550,43550,43550,43550,4651
20240607,165500,12398128950,43550,43550,43550,43550,0
20240607,165400,12398128950,43550,43550,43550,43550,0
20240607,165300,12398128950,43550,43550,43550,43550,0
20240607,165200,12398128950,43550,43550,43550,43550,0
20240607,165100,12398128950,43550,43550,43550,43550,0
20240607,165000,12398128950,43550,43550,43550,43550,0
20240607,164900,12398128950,43550,43550,43550,43550,0
20240607,164800,12398128950,43550,43550,43550,43550,0
20240607,164700,12398128950,43550,43550,43550,43550,0
20240607,164600,12398128950,43550,43550,43550,43550,0
20240607,164500,12398128950,43550,43550,43550,43550,0
20240607,164400,12398128950,43550,43550,43550,43550,0
20240607,164300,12398128950,43550,43550,43550,43550,0
20240607,164200,12398128950,43550,43550,43550,43550,0
20240607,164100,12398128950,43550,43550,43550,43550,0
20240607,164000,12398128950,43550,43550,43550,43550,0
20240607,163900,12398128950,43550,43550,43550,43550,0
20240607,163800,12398128950,43550,43550,43550,43550,0
20240607,163700,12398128950,43550,43550,43550,43550,0
20240607,163600,12398128950,43550,43550,43550,43550,0
20240607,163500,12398128950,43550,43550,43550,43550,0
20240607,163400,12398128950,43550,43550,43550,43550,0
20240607,163300,12398128950,43550,43550,43550,43550,0
20240607,163200,12398128950,43550,43550,43550,43550,0
20240607,163100,12398128950,43550,43550,43550,43550,0
20240607,163000,12398128950,43550,43550,43550,43550,0
20240607,162900,12398128950,43550,43550,43550,43550,0
20240607,162800,12398128950,43550,43550,43550,43550,0
20240607,162700,12398128950,43550,43550,43550,43550,0
20240607,162600,12398128950,43550,43550,43550,43550,4651
20240607,162500,12398128950,43550,43550,43550,43550,0
20240607,162400,12398128950,43550,43550,43550,43550,0
20240607,162300,12398128950,43550,43550,43550,43550,0
20240607,162200,12398128950,43550,43550,43550,43550,0
20240607,162100,12398128950,43550,43550,43550,43550,0
20240607,162000,12398128950,43550,43550,43550,43550,0
20240607,161900,12398128950,43550,43550,43550,43550,0
20240607,161800,12398128950,43550,43550,43550,43550,0
20240607,161700,12398128950,43550,43550,43550,43550,0
20240607,161600,12398128950,43550,43550,43550,43550,0
20240607,161500,12398128950,43550,43550,43550,43550,0
20240607,161400,12398128950,43550,43550,43550,43550,0
20240607,161300,12398128950,43550,43550,43550,43550,0
20240607,161200,12398128950,43550,43550,43550,43550,0
20240607,161100,12398128950,43550,43550,43550,43550,0
20240607,161000,12398128950,43550,43550,43550,43550,0
20240607,160900,12398128950,43550,43550,43550,43550,0
20240607,160800,12398128950,43550,43550,43550,43550,0
20240607,160700,12398128950,43550,43550,43550,43550,0
20240607,160600,12398128950,43550,43550,43550,43550,0
20240607,160500,12398128950,43550,43550,43550,43550,0
20240607,160400,12398128950,43550,43550,43550,43550,0
20240607,160300,12398128950,43550,43550,43550,43550,0
20240607,160200,12398128950,43550,43550,43550,43550,0
20240607,160100,12398128950,43550,43550,43550,43550,0
20240607,160000,12398128950,43550,43550,43550,43550,0
20240607,155900,12398128950,43550,43550,43550,43550,0
20240607,155800,12398128950,43550,43550,43550,43550,0
20240607,155700,12398128950,43550,43550,43550,43550,0
20240607,155600,12398128950,43550,43550,43550,43550,4651
20240607,155500,12398128950,43550,43550,43550,43550,0
20240607,155400,12398128950,43550,43550,43550,43550,0
20240607,155300,12398128950,43550,43550,43550,43550,0
20240607,155200,12398128950,43550,43550,43550,43550,0
20240607,155100,12398128950,43550,43550,43550,43550,0
20240607,155000,12398128950,43550,43550,43550,43550,0
20240607,154900,12398128950,43550,43550,43550,43550,0
20240607,154800,12398128950,43550,43550,43550,43550,0
20240607,154700,12398128950,43550,43550,43550,43550,0
20240607,154600,12398128950,43550,43550,43550,43550,0
20240607,154500,12398128950,43550,43550,43550,43550,0
20240607,154400,12398128950,43550,43550,43550,43550,0
20240607,154300,12398128950,43550,43550,43550,43550,0
20240607,154200,12398128950,43550,43550,43550,43550,0
20240607,154100,12398128950,43550,43550,43550,43550,0
20240607,154000,12398128950,43550,43550,43550,43550,0
20240607,153900,12398128950,43550,43550,43550,43550,0
20240607,153800,12398128950,43550,43550,43550,43550,0
20240607,153700,12398128950,43550,43550,43550,43550,0
20240607,153600,12398128950,43550,43550,43550,43550,0
20240607,153500,12398128950,43550,43550,43550,43550,0
20240607,153400,12398128950,43550,43550,43550,43550,0
20240607,153300,12398128950,43550,43550,43550,43550,0
20240607,153200,12398128950,43550,43550,43550,43550,0
20240607,153100,12398128950,43550,43550,43550,43550,0
20240607,153000,12398128950,43550,43550,43550,43550,4651
20240607,152900,12195577900,43550,43550,43550,43550,0
20240607,152800,12195577900,43550,43550,43550,43550,0
20240607,152700,12195577900,43550,43550,43550,43550,0
20240607,152600,12195577900,43550,43550,43550,43550,0
20240607,152500,12195577900,43550,43550,43550,43550,0
20240607,152400,12195577900,43550,43550,43550,43550,0
20240607,152300,12195577900,43550,43550,43550,43550,0
20240607,152200,12195577900,43550,43550,43550,43550,0
20240607,152100,12195577900,43550,43550,43550,43550,0
20240607,152000,12195577900,43550,43550,43550,43550,0
20240607,151900,12195577900,43550,43550,43600,43550,941
20240607,151800,12154562800,43600,43450,43600,43450,376
20240607,151700,12138199100,43450,43500,43500,43450,610
20240607,151600,12111669100,43500,43500,43550,43500,431
20240607,151500,12092920500,43600,43600,43600,43500,717
20240607,151400,12061713200,43600,43550,43600,43500,1127
20240607,151300,12012618500,43550,43550,43550,43500,517
20240607,151200,11990117950,43550,43500,43550,43500,433
20240607,151100,11971282150,43550,43450,43550,43450,530
20240607,151000,11948219050,43450,43500,43500,43450,476
20240607,150900,11927522150,43500,43500,43500,43450,495
20240607,150800,11905999350,43500,43500,43550,43500,975
20240607,150700,11863580350,43500,43550,43600,43500,958
20240607,150600,11821875300,43600,43600,43600,43500,494
20240607,150500,11800356450,43550,43550,43550,43500,799
20240607,150400,11765568800,43500,43550,43550,43500,803
20240607,150300,11730614650,43600,43550,43600,43550,179
20240607,150200,11722818800,43500,43500,43550,43500,546
20240607,150100,11699063700,43500,43550,43550,43500,344
20240607,150000,11684094250,43550,43500,43600,43500,885
20240607,145900,11645571100,43500,43600,43600,43500,495
20240607,145800,11624006600,43550,43550,43600,43500,570
20240607,145700,11599194050,43500,43550,43550,43500,264
20240607,145600,11587698700,43550,43600,43600,43550,469
20240607,145500,11567268550,43700,43650,43700,43550,2896
20240607,145400,11441083250,43650,43700,43800,43650,491
20240607,145300,11419630300,43800,43800,43800,43650,455
20240607,145200,11399737250,43800,43800,43800,43800,418
20240607,145100,11381428850,43750,43750,43750,43700,343
20240607,145000,11366435200,43750,43700,43750,43650,462
20240607,144900,11346245450,43650,43650,43650,43600,746
20240607,144800,11313683400,43650,43700,43700,43650,412
20240607,144700,11295683650,43700,43650,43700,43650,616
20240607,144600,11268794950,43650,43700,43700,43650,660
20240607,144500,11239982900,43650,43750,43800,43650,889
20240607,144400,11201128750,43750,43750,43800,43750,920
20240607,144300,11160875900,43750,43850,43850,43750,286
20240607,144200,11148342550,43850,43800,43850,43800,445
20240607,144100,11128850450,43850,43850,43900,43800,646
20240607,144000,11100528450,43850,43900,43900,43850,52
20240607,143900,11098246150,43850,43850,43900,43850,421
20240607,143800,11079785200,43800,43850,43900,43800,505
20240607,143700,11057655700,43850,43950,43950,43850,1114
20240607,143600,11008782750,43900,43950,43950,43900,496
20240607,143500,10987002550,43950,44000,44000,43900,290
20240607,143400,10974267200,44000,43900,44000,43850,640
20240607,143300,10946161050,43900,43900,43900,43850,597
20240607,143200,10919957250,43850,43900,43950,43850,559
20240607,143100,10895428450,43900,43900,44000,43900,283
20240607,143000,10883004400,43900,43900,43950,43900,905
20240607,142900,10843269000,43900,43950,43950,43900,349
20240607,142800,10827947800,43900,43900,43950,43900,517
20240607,142700,10805245950,43900,43850,43900,43800,568
20240607,142600,10780338650,43850,43800,43850,43800,516
20240607,142500,10757732600,43800,43850,43900,43800,1473
20240607,142400,10693194900,43850,43850,43900,43800,457
20240607,142300,10673170250,43850,43900,43900,43800,280
20240607,142200,10660889200,43900,43950,43950,43800,1948
20240607,142100,10575417150,43950,43950,44000,43900,713
20240607,142000,10544086000,43950,44100,44100,43950,578
20240607,141900,10518663150,44100,44000,44100,44000,35
20240607,141800,10517122450,44000,44050,44050,44000,145
20240607,141700,10510740200,44100,44050,44100,44050,105
20240607,141600,10506114650,44000,44050,44100,44000,419
20240607,141500,10487652450,44050,44050,44050,44050,225
20240607,141400,10477741200,44000,44000,44000,44000,51
20240607,141300,10475497200,44050,44050,44050,44000,10
20240607,141200,10475057000,44050,44050,44050,44050,202
20240607,141100,10466158900,44050,44050,44050,44050,210
20240607,141000,10456908400,44050,44050,44050,44000,399
20240607,140900,10439332600,44050,44000,44050,43950,116
20240607,140800,10434227900,44050,44050,44050,44050,42
20240607,140700,10432377800,44000,44100,44100,43950,1030
20240607,140600,10387051850,44100,44050,44100,44050,62
20240607,140500,10384320250,44050,44050,44100,44050,240
20240607,140400,10373748100,44050,44050,44050,44050,25
20240607,140300,10372646850,44050,44050,44050,44050,75
20240607,140200,10369343100,44000,44000,44050,44000,67
20240607,140100,10366393050,44000,44000,44000,44000,47
20240607,140000,10364325050,44050,44050,44100,44050,453
20240607,135900,10344369600,44100,44050,44100,44050,51
20240607,135800,10342123000,44050,44100,44100,43950,24
20240607,135700,10341066350,44100,44050,44100,44000,406
20240607,135600,10323183050,44050,44050,44050,44050,50
20240607,135500,10320980550,44100,44000,44100,43950,193
20240607,135400,10312491750,44000,44000,44100,43950,69
20240607,135300,10309456050,44050,44000,44100,44000,287
20240607,135200,10296819550,44050,44050,44100,44050,177
20240607,135100,10289022650,44050,44050,44100,43900,7383
20240607,135000,9964522750,44050,44050,44100,44050,30
20240607,134900,9963201100,44050,44050,44050,44050,301
20240607,134800,9949942050,44050,44100,44100,44050,277
20240607,134700,9937739950,44100,44050,44100,44050,100
20240607,134600,9933330250,44050,44050,44100,44050,158
20240607,134500,9926370300,44050,44100,44100,44050,72
20240607,134400,9923196050,44100,44100,44100,44050,27
20240607,134300,9922006600,44100,44100,44100,44050,251
20240607,134200,9910939450,44100,44100,44100,44100,67
20240607,134100,9907984750,44100,44100,44100,44050,30
20240607,134000,9906661850,44100,44100,44100,44050,35
20240607,133900,9905118800,44050,44050,44050,44050,20
20240607,133800,9904237800,44100,44050,44100,44050,162
20240607,133700,9897099100,44050,44100,44100,44050,242
20240607,133600,9886438150,44100,44050,44100,44050,112
20240607,133500,9881499250,44100,44050,44100,44050,54
20240607,133400,9879120350,44050,44050,44050,44050,7
20240607,133300,9878812000,44100,44100,44100,44100,5
20240607,133200,9878591500,44050,44050,44150,44050,578
20240607,133100,9853127950,44100,44150,44150,44100,126
20240607,133000,9847570000,44150,44150,44150,44150,16
20240607,132900,9846863600,44150,44150,44150,44150,6
20240607,132800,9846598700,44150,44150,44150,44100,14
20240607,132700,9845980900,44150,44100,44150,44100,3
20240607,132600,9845848550,44100,44100,44150,44100,8
20240607,132500,9845495650,44150,44150,44150,44150,3
20240607,132400,9845363200,44050,44050,44050,44050,57
20240607,132300,9842852350,44050,44200,44200,44050,516
20240607,132200,9820105600,44200,44200,44200,44200,35
20240607,132100,9818558600,44200,44150,44200,44100,62
20240607,132000,9815818950,44150,44150,44150,44100,146
20240607,131900,9809373100,44100,44100,44100,44050,233
20240607,131800,9799097950,44100,44050,44100,44050,6
20240607,131700,9798833400,44050,44050,44100,44050,13
20240607,131600,9798260700,44100,44100,44100,44050,150
20240607,131500,9791646800,44050,44050,44050,44050,16
20240607,131400,9790942000,44050,44050,44050,44050,52
20240607,131300,9788651400,44050,44100,44100,44050,396
20240607,131200,9771207400,44100,44100,44100,44100,0
20240607,131100,9771207400,44100,44100,44100,44100,71
20240607,131000,9768076300,44100,44000,44100,44000,31
20240607,130900,9766709950,44050,44050,44050,44050,6
20240607,130800,9766445650,44050,44100,44100,44050,402
20240607,130700,9748734550,44100,44100,44100,44100,0
20240607,130600,9748734550,44100,44050,44100,44050,158
20240607,130500,9741774350,44050,44100,44100,44050,19
20240607,130400,9740936950,44050,44100,44100,44050,9
20240607,130300,9740540400,44100,44100,44100,44100,3
20240607,130200,9740408100,44000,44100,44100,44000,12
20240607,130100,9739879600,44100,44100,44100,44100,3
20240607,130000,9739747300,44000,44000,44000,44000,2
20240607,125900,9739659300,44000,44000,44000,44000,35
20240607,125800,9738119300,44050,44100,44100,44050,305
20240607,125700,9724682100,44100,44050,44100,44050,95
20240607,125600,9720492950,44050,44100,44100,44050,27
20240607,125500,9719302300,44050,44050,44050,44000,119
20240607,125400,9714060700,44050,44000,44050,44000,17
20240607,125300,9713312600,44050,44050,44050,44000,217
20240607,125200,9703758800,44050,44050,44050,44050,462
20240607,125100,9683407700,44050,44100,44100,44050,9
20240607,125000,9683011100,44100,44050,44100,44050,70
20240607,124900,9679927150,44100,44100,44100,44100,60
20240607,124800,9677281150,44100,44050,44100,44050,101
20240607,124700,9672831400,44050,44050,44050,44050,8
20240607,124600,9672479000,44100,44100,44100,44050,117
20240607,124500,9667322300,44100,44100,44100,44100,1
20240607,124400,9667278200,44100,44100,44150,44100,374
20240607,124300,9650784650,44150,44150,44150,44150,57
20240607,124200,9648268100,44150,44100,44150,44100,72
20240607,124100,9645092800,44100,44050,44100,44050,24
20240607,124000,9644035450,44000,44000,44000,43950,1676
20240607,123900,9570291700,44000,44100,44100,44000,808
20240607,123800,9534690700,44100,44200,44200,44100,673
20240607,123700,9505007800,44150,44150,44150,44150,164
20240607,123600,9497767200,44150,44200,44200,44150,122
20240607,123500,9492380450,44200,44150,44200,44150,34
20240607,123400,9490877700,44150,44100,44200,44100,36
20240607,123300,9489289400,44100,44050,44100,44050,11
20240607,123200,9488804650,44100,44050,44100,44050,53
20240607,123100,9486467600,44050,44100,44100,44050,101
20240607,123000,9482013550,44100,44100,44100,44100,86
20240607,122900,9478220950,44050,44100,44100,44050,24
20240607,122800,9477163300,44100,44100,44100,44050,42
20240607,122700,9475311150,44100,44100,44100,44100,63
20240607,122600,9472532850,44100,44100,44100,44100,6
20240607,122500,9472268250,44050,44100,44100,44050,82
20240607,122400,9468655400,44100,44100,44100,44100,57
20240607,122300,9466141700,44100,44100,44100,44100,21
20240607,122200,9465215600,44100,44050,44100,44050,39
20240607,122100,9463495800,44050,44100,44100,44050,11
20240607,122000,9463011000,44100,44100,44100,44050,21
20240607,121900,9462085550,44100,44100,44100,44100,8
20240607,121800,9461732750,44100,44050,44100,44050,56
20240607,121700,9459265800,44050,44100,44100,44050,202
20240607,121600,9450366350,44100,44100,44100,44100,38
20240607,121500,9448690550,44050,44100,44100,44050,2
20240607,121400,9448602400,44100,44050,44100,44000,12
20240607,121300,9448073700,44000,44000,44000,44000,3
20240607,121200,9447941700,44000,44000,44000,44000,20
20240607,121100,9447061700,44050,44050,44100,44050,212
20240607,121000,9437722600,44100,44050,44100,44050,251
20240607,120900,9426665950,44050,44000,44050,44000,318
20240607,120800,9412671200,43950,43950,44000,43950,23
20240607,120700,9411660100,43950,43950,43950,43900,241
20240607,120600,9401071750,44000,43950,44000,43950,107
20240607,120500,9396368800,44000,44000,44000,43950,66
20240607,120400,9393465300,44050,43950,44050,43950,149
20240607,120300,9386915550,44000,44000,44000,44000,19
20240607,120200,9386079550,44100,44000,44100,44000,26
20240607,120100,9384933950,44100,44000,44100,43950,60
20240607,120000,9382295350,44000,44000,44000,43950,161
20240607,115900,9375213900,44000,44050,44050,44000,47
20240607,115800,9373145700,44100,44050,44100,44000,7
20240607,115700,9372837450,44050,44050,44050,44050,26
20240607,115600,9371692150,44050,43950,44050,43950,33
20240607,115500,9370241250,43950,44000,44050,43950,492
20240607,115400,9348595700,44050,44050,44050,44000,90
20240607,115300,9344633900,44050,44050,44050,44050,76
20240607,115200,9341286100,44100,44150,44150,44100,23
20240607,115100,9340271750,44150,44200,44200,44150,5
20240607,115000,9340050800,44200,44250,44250,44000,2657
20240607,114900,9222817600,44250,44300,44300,44250,1106
20240607,114800,9173874400,44200,44250,44300,44200,167
20240607,114700,9166483750,44250,44200,44250,44200,68
20240607,114600,9163478000,44250,44250,44250,44250,47
20240607,114500,9161398250,44300,44250,44300,44250,55
20240607,114400,9158963200,44200,44200,44250,44200,198
20240607,114300,9150202050,44200,44200,44200,44150,219
20240607,114200,9140522750,44200,44200,44200,44200,412
20240607,114100,9122312350,44200,44100,44200,44100,121
20240607,114000,9116975450,44150,44200,44200,44150,11
20240607,113900,9116489700,44200,44200,44200,44150,31
20240607,113800,9115120550,44200,44200,44200,44200,11
20240607,113700,9114634350,44100,44200,44200,44100,406
20240607,113600,9096709850,44200,44200,44200,44200,0
20240607,113500,9096709850,44200,44200,44200,44100,128
20240607,113400,9091064150,44200,44100,44200,44100,647
20240607,113300,9062524050,44100,44050,44100,44050,18
20240607,113200,9061731100,44050,44100,44100,44000,388
20240607,113100,9044643300,44100,44100,44100,44050,13
20240607,113000,9044070500,44100,44000,44100,44000,128
20240607,112900,9038437500,44100,43950,44100,43950,324
20240607,112800,9024163950,43950,43950,44050,43950,103
20240607,112700,9019630600,44000,44000,44050,43950,313
20240607,112600,9005865950,43950,44000,44000,43950,9
20240607,112500,9005470250,44000,44050,44050,44000,126
20240607,112400,8999922650,44050,44050,44050,43900,362
20240607,112300,8984012200,44050,43950,44050,43900,464
20240607,112200,8963601300,43900,43900,44050,43900,205
20240607,112100,8954597900,44000,44000,44000,43900,167
20240607,112000,8947251000,44000,44050,44050,43950,1313
20240607,111900,8889458350,44050,44100,44100,44050,187
20240607,111800,8881220750,44050,44100,44100,44050,43
20240607,111700,8879324750,44050,44100,44100,44050,277
20240607,111600,8867113800,44100,44100,44100,44050,113
20240607,111500,8862132350,44050,44050,44100,44050,67
20240607,111400,8859180550,44050,44050,44100,44050,620
20240607,111300,8831869300,44050,44050,44050,43900,177
20240607,111200,8824075200,44050,44000,44050,44000,160
20240607,111100,8817028650,44000,44100,44100,43900,61
20240607,111000,8814349900,43900,44150,44150,43900,7223
20240607,110900,8496874600,44200,44050,44200,44050,284
20240607,110800,8484362350,44050,44050,44150,44050,469
20240607,110700,8463697200,44050,44100,44200,44050,440
20240607,110600,8444294000,44100,44100,44200,44050,1046
20240607,110500,8398198700,44100,44150,44150,44100,330
20240607,110400,8383643050,44200,44150,44200,44100,379
20240607,110300,8366912400,44150,44150,44250,44150,47
20240607,110200,8364837050,44150,44200,44300,44150,1149
20240607,110100,8314054200,44200,44250,44250,44200,587
20240607,110000,8288079950,44250,44350,44350,44250,172
20240607,105900,8280464000,44250,44300,44400,44250,631
20240607,105800,8252498800,44300,44300,44300,44250,69
20240607,105700,8249442600,44300,44250,44300,44250,156
20240607,105600,8242539300,44250,44300,44350,44250,424
20240607,105500,8223756900,44300,44300,44300,44300,2
20240607,105400,8223668300,44300,44200,44300,44200,129
20240607,105300,8217965150,44200,44200,44200,44150,471
20240607,105200,8197148500,44300,44300,44300,44300,7
20240607,105100,8196838400,44350,44250,44350,44250,296
20240607,105000,8183718300,44300,44250,44300,44150,1001
20240607,104900,8139514650,44250,44250,44300,44200,129
20240607,104800,8133806400,44250,44300,44300,44200,123
20240607,104700,8128361400,44300,44250,44300,44200,475
20240607,104600,8107355600,44250,44250,44250,44200,207
20240607,104500,8098204700,44250,44350,44350,44250,179
20240607,104400,8090283600,44350,44300,44350,44250,237
20240607,104300,8079787550,44250,44350,44350,44250,332
20240607,104200,8065076250,44400,44250,44400,44200,1359
20240607,104100,8004842200,44250,44300,44350,44250,369
20240607,104000,7988495700,44350,44400,44400,44350,175
20240607,103900,7980733900,44400,44400,44450,44400,443
20240607,103800,7961064600,44450,44450,44500,44450,612
20240607,103700,7933851600,44500,44450,44500,44450,144
20240607,103600,7927450600,44500,44450,44500,44450,64
20240607,103500,7924604450,44450,44500,44500,44450,26
20240607,103400,7923448450,44500,44500,44500,44450,410
20240607,103300,7905217800,44500,44450,44500,44450,461
20240607,103200,7884707050,44450,44450,44450,44400,787
20240607,103100,7849725150,44450,44500,44550,44400,667
20240607,103000,7820098250,44400,44450,44550,44400,1360
20240607,102900,7759703550,44550,44550,44550,44450,88
20240607,102800,7755791200,44450,44450,44550,44450,144
20240607,102700,7749384050,44500,44450,44500,44450,424
20240607,102600,7730522350,44450,44500,44500,44450,486
20240607,102500,7708895550,44450,44450,44500,44400,263
20240607,102400,7697202900,44450,44400,44450,44400,252
20240607,102300,7686008200,44400,44500,44500,44400,67
20240607,102200,7683031300,44500,44400,44500,44350,1021
20240607,102100,7637678950,44400,44400,44450,44400,208
20240607,102000,7628437700,44400,44450,44450,44400,296
20240607,101900,7615293400,44400,44450,44450,44400,179
20240607,101800,7607337250,44500,44400,44500,44400,90
20240607,101700,7603336950,44450,44500,44500,44450,148
20240607,101600,7596755700,44450,44450,44500,44450,186
20240607,101500,7588481200,44500,44450,44500,44450,246
20240607,101400,7577546450,44450,44500,44500,44450,290
20240607,101300,7564653850,44500,44350,44500,44350,1490
20240607,101200,7498390500,44350,44300,44450,44300,180
20240607,101100,7490407150,44300,44300,44300,44300,68
20240607,101000,7487394750,44300,44300,44500,44300,424
20240607,100900,7468559550,44500,44200,44500,44200,1407
20240607,100800,7406170000,44250,44250,44350,44150,728
20240607,100700,7374000900,44200,44250,44350,44200,221
20240607,100600,7364222000,44250,44450,44450,44250,1877
20240607,100500,7281039650,44450,44450,44500,44450,803
20240607,100400,7245339250,44450,44650,44650,44450,4628
20240607,100300,7038969000,44650,44650,44650,44600,710
20240607,100200,7007270800,44650,44600,44650,44600,430
20240607,100100,6988078000,44600,44450,44650,44450,744
20240607,100000,6954927500,44450,44500,44600,44450,1533
20240607,095900,6886677100,44500,44550,44550,44500,1207
20240607,095800,6832942850,44600,44550,44600,44550,293
20240607,095700,6819889200,44600,44650,44650,44500,355
20240607,095600,6804060900,44600,44600,44650,44550,288
20240607,095500,6791216100,44550,44550,44600,44550,174
20240607,095400,6783463300,44550,44650,44650,44550,1934
20240607,095300,6697173450,44600,44500,44650,44500,1593
20240607,095200,6626130200,44500,44500,44500,44450,314
20240607,095100,6612161750,44500,44450,44500,44450,622
20240607,095000,6584503100,44450,44500,44550,44450,1467
20240607,094900,6519265650,44500,44600,44600,44500,764
20240607,094800,6485250250,44600,44450,44600,44450,462
20240607,094700,6464669100,44650,44500,44650,44450,1398
20240607,094600,6402424000,44500,44700,44750,44500,3797
20240607,094500,6232941700,44700,44750,44800,44650,2773
20240607,094400,6108916600,44750,44850,44850,44700,2183
20240607,094300,6011201700,44850,44650,44850,44550,8930
20240607,094200,5612071450,44600,44600,44650,44600,2148
20240607,094100,5516226000,44600,44500,44650,44500,1846
20240607,094000,5433961600,44500,44450,44600,44400,5203
20240607,093900,5202370650,44400,44300,44450,44300,469
20240607,093800,5181542300,44400,44350,44450,44300,2408
20240607,093700,5074733700,44350,44400,44450,44300,1597
20240607,093600,5003828950,44400,44400,44450,44350,5348
20240607,093500,4766345800,44350,44200,44400,44100,3647
20240607,093400,4604919200,44150,44100,44150,44000,1329
20240607,093300,4546323000,44100,44000,44200,44000,638
20240607,093200,4518201050,44000,43950,44000,43950,605
20240607,093100,4491596900,44050,44100,44100,43950,2650
20240607,093000,4374885200,44150,44250,44250,44150,1598
20240607,092900,4304239750,44250,44350,44400,44250,2008
20240607,092800,4215260900,44400,44100,44450,44050,13981
20240607,092700,3596253900,44050,44000,44100,44000,1489
20240607,092600,3530664950,44050,43900,44100,43900,5026
20240607,092500,3309839250,43900,44000,44100,43900,2447
20240607,092400,3202195350,44100,44100,44250,44000,6129
20240607,092300,2931810950,44100,44000,44200,44000,5874
20240607,092200,2672774700,44150,43700,44150,43650,9257
20240607,092100,2266221250,43700,43550,43850,43550,3785
20240607,092000,2100574100,43750,43450,43800,43400,4473
20240607,091900,1905668600,43400,43450,43450,43350,4745
20240607,091800,1699714300,43400,43250,43400,43200,3582
20240607,091700,1544463850,43200,43050,43250,43000,2906
20240607,091600,1419090950,43050,42850,43100,42800,2282
20240607,091500,1320975250,42850,42800,43000,42800,931
20240607,091400,1281033500,42800,42750,42900,42750,812
20240607,091300,1246317300,42900,42750,42900,42700,1510
20240607,091200,1181674050,42800,42950,43000,42750,1335
20240607,091100,1124434950,42950,43000,43000,42800,2502
20240607,091000,1017042000,42950,42550,42950,42550,3482
20240607,090900,867984350,42600,42650,42700,42550,1323
20240607,090800,811599000,42650,42650,42750,42600,1974
20240607,090700,727426600,42700,42600,42750,42600,968
20240607,090600,686164100,42750,42750,42800,42600,2195
20240607,090500,592494500,42700,42850,42850,42700,759
20240607,090400,560045350,42800,42800,42900,42750,1929
20240607,090300,477496400,42800,42700,42800,42700,549
20240607,090200,454030200,42750,42800,42800,42650,2485
20240607,090100,347898150,42800,42700,43000,42700,2808
20240607,090000,227570050,42700,42600,42950,42600,5113