KissMeData/084850/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,195400,4364001100,23850,23850,23850,23850,2839
20240610,195300,4364001100,23850,23850,23850,23850,0
20240610,195200,4364001100,23850,23850,23850,23850,0
20240610,195100,4364001100,23850,23850,23850,23850,0
20240610,195000,4364001100,23850,23850,23850,23850,0
20240610,194900,4364001100,23850,23850,23850,23850,0
20240610,194800,4364001100,23850,23850,23850,23850,0
20240610,194700,4364001100,23850,23850,23850,23850,0
20240610,194600,4364001100,23850,23850,23850,23850,0
20240610,194500,4364001100,23850,23850,23850,23850,0
20240610,194400,4364001100,23850,23850,23850,23850,0
20240610,194300,4364001100,23850,23850,23850,23850,0
20240610,194200,4364001100,23850,23850,23850,23850,0
20240610,194100,4364001100,23850,23850,23850,23850,0
20240610,194000,4364001100,23850,23850,23850,23850,0
20240610,193900,4364001100,23850,23850,23850,23850,0
20240610,193800,4364001100,23850,23850,23850,23850,0
20240610,193700,4364001100,23850,23850,23850,23850,0
20240610,193600,4364001100,23850,23850,23850,23850,0
20240610,193500,4364001100,23850,23850,23850,23850,0
20240610,193400,4364001100,23850,23850,23850,23850,0
20240610,193300,4364001100,23850,23850,23850,23850,0
20240610,193200,4364001100,23850,23850,23850,23850,0
20240610,193100,4364001100,23850,23850,23850,23850,0
20240610,193000,4364001100,23850,23850,23850,23850,0
20240610,192900,4364001100,23850,23850,23850,23850,0
20240610,192800,4364001100,23850,23850,23850,23850,0
20240610,192700,4364001100,23850,23850,23850,23850,0
20240610,192600,4364001100,23850,23850,23850,23850,0
20240610,192500,4364001100,23850,23850,23850,23850,0
20240610,192400,4364001100,23850,23850,23850,23850,2839
20240610,192300,4364001100,23850,23850,23850,23850,0
20240610,192200,4364001100,23850,23850,23850,23850,0
20240610,192100,4364001100,23850,23850,23850,23850,0
20240610,192000,4364001100,23850,23850,23850,23850,0
20240610,191900,4364001100,23850,23850,23850,23850,0
20240610,191800,4364001100,23850,23850,23850,23850,0
20240610,191700,4364001100,23850,23850,23850,23850,0
20240610,191600,4364001100,23850,23850,23850,23850,0
20240610,191500,4364001100,23850,23850,23850,23850,0
20240610,191400,4364001100,23850,23850,23850,23850,0
20240610,191300,4364001100,23850,23850,23850,23850,0
20240610,191200,4364001100,23850,23850,23850,23850,0
20240610,191100,4364001100,23850,23850,23850,23850,0
20240610,191000,4364001100,23850,23850,23850,23850,0
20240610,190900,4364001100,23850,23850,23850,23850,0
20240610,190800,4364001100,23850,23850,23850,23850,0
20240610,190700,4364001100,23850,23850,23850,23850,0
20240610,190600,4364001100,23850,23850,23850,23850,0
20240610,190500,4364001100,23850,23850,23850,23850,0
20240610,190400,4364001100,23850,23850,23850,23850,0
20240610,190300,4364001100,23850,23850,23850,23850,0
20240610,190200,4364001100,23850,23850,23850,23850,0
20240610,190100,4364001100,23850,23850,23850,23850,0
20240610,190000,4364001100,23850,23850,23850,23850,0
20240610,185900,4364001100,23850,23850,23850,23850,0
20240610,185800,4364001100,23850,23850,23850,23850,0
20240610,185700,4364001100,23850,23850,23850,23850,0
20240610,185600,4364001100,23850,23850,23850,23850,0
20240610,185500,4364001100,23850,23850,23850,23850,0
20240610,185400,4364001100,23850,23850,23850,23850,2839
20240610,185300,4364001100,23850,23850,23850,23850,0
20240610,185200,4364001100,23850,23850,23850,23850,0
20240610,185100,4364001100,23850,23850,23850,23850,0
20240610,185000,4364001100,23850,23850,23850,23850,0
20240610,184900,4364001100,23850,23850,23850,23850,0
20240610,184800,4364001100,23850,23850,23850,23850,0
20240610,184700,4364001100,23850,23850,23850,23850,0
20240610,184600,4364001100,23850,23850,23850,23850,0
20240610,184500,4364001100,23850,23850,23850,23850,0
20240610,184400,4364001100,23850,23850,23850,23850,0
20240610,184300,4364001100,23850,23850,23850,23850,0
20240610,184200,4364001100,23850,23850,23850,23850,0
20240610,184100,4364001100,23850,23850,23850,23850,0
20240610,184000,4364001100,23850,23850,23850,23850,0
20240610,183900,4364001100,23850,23850,23850,23850,0
20240610,183800,4364001100,23850,23850,23850,23850,0
20240610,183700,4364001100,23850,23850,23850,23850,0
20240610,183600,4364001100,23850,23850,23850,23850,0
20240610,183500,4364001100,23850,23850,23850,23850,0
20240610,183400,4364001100,23850,23850,23850,23850,0
20240610,183300,4364001100,23850,23850,23850,23850,0
20240610,183200,4364001100,23850,23850,23850,23850,0
20240610,183100,4364001100,23850,23850,23850,23850,0
20240610,183000,4364001100,23850,23850,23850,23850,0
20240610,182900,4364001100,23850,23850,23850,23850,0
20240610,182800,4364001100,23850,23850,23850,23850,0
20240610,182700,4364001100,23850,23850,23850,23850,0
20240610,182600,4364001100,23850,23850,23850,23850,0
20240610,182500,4364001100,23850,23850,23850,23850,0
20240610,182400,4364001100,23850,23850,23850,23850,2839
20240610,182300,4364001100,23850,23850,23850,23850,0
20240610,182200,4364001100,23850,23850,23850,23850,0
20240610,182100,4364001100,23850,23850,23850,23850,0
20240610,182000,4364001100,23850,23850,23850,23850,0
20240610,181900,4364001100,23850,23850,23850,23850,0
20240610,181800,4364001100,23850,23850,23850,23850,0
20240610,181700,4364001100,23850,23850,23850,23850,0
20240610,181600,4364001100,23850,23850,23850,23850,0
20240610,181500,4364001100,23850,23850,23850,23850,0
20240610,181400,4364001100,23850,23850,23850,23850,0
20240610,181300,4364001100,23850,23850,23850,23850,0
20240610,181200,4364001100,23850,23850,23850,23850,0
20240610,181100,4364001100,23850,23850,23850,23850,0
20240610,181000,4364001100,23850,23850,23850,23850,0
20240610,180900,4364001100,23850,23850,23850,23850,0
20240610,180800,4364001100,23850,23850,23850,23850,0
20240610,180700,4364001100,23850,23850,23850,23850,0
20240610,180600,4364001100,23850,23850,23850,23850,0
20240610,180500,4364001100,23850,23850,23850,23850,0
20240610,180400,4364001100,23850,23850,23850,23850,0
20240610,180300,4364001100,23850,23850,23850,23850,0
20240610,180200,4364001100,23850,23850,23850,23850,0
20240610,180100,4364001100,23850,23850,23850,23850,0
20240610,180000,4364001100,23850,23850,23850,23850,0
20240610,175900,4364001100,23850,23850,23850,23850,0
20240610,175800,4364001100,23850,23850,23850,23850,0
20240610,175700,4364001100,23850,23850,23850,23850,0
20240610,175600,4364001100,23850,23850,23850,23850,0
20240610,175500,4364001100,23850,23850,23850,23850,0
20240610,175400,4364001100,23850,23850,23850,23850,2839
20240610,175300,4364001100,23850,23850,23850,23850,0
20240610,175200,4364001100,23850,23850,23850,23850,0
20240610,175100,4364001100,23850,23850,23850,23850,0
20240610,175000,4364001100,23850,23850,23850,23850,0
20240610,174900,4364001100,23850,23850,23850,23850,0
20240610,174800,4364001100,23850,23850,23850,23850,0
20240610,174700,4364001100,23850,23850,23850,23850,0
20240610,174600,4364001100,23850,23850,23850,23850,0
20240610,174500,4364001100,23850,23850,23850,23850,0
20240610,174400,4364001100,23850,23850,23850,23850,0
20240610,174300,4364001100,23850,23850,23850,23850,0
20240610,174200,4364001100,23850,23850,23850,23850,0
20240610,174100,4364001100,23850,23850,23850,23850,0
20240610,174000,4364001100,23850,23850,23850,23850,0
20240610,173900,4364001100,23850,23850,23850,23850,0
20240610,173800,4364001100,23850,23850,23850,23850,0
20240610,173700,4364001100,23850,23850,23850,23850,0
20240610,173600,4364001100,23850,23850,23850,23850,0
20240610,173500,4364001100,23850,23850,23850,23850,0
20240610,173400,4364001100,23850,23850,23850,23850,0
20240610,173300,4364001100,23850,23850,23850,23850,0
20240610,173200,4364001100,23850,23850,23850,23850,0
20240610,173100,4364001100,23850,23850,23850,23850,0
20240610,173000,4364001100,23850,23850,23850,23850,0
20240610,172900,4364001100,23850,23850,23850,23850,0
20240610,172800,4364001100,23850,23850,23850,23850,0
20240610,172700,4364001100,23850,23850,23850,23850,0
20240610,172600,4364001100,23850,23850,23850,23850,0
20240610,172500,4364001100,23850,23850,23850,23850,0
20240610,172400,4364001100,23850,23850,23850,23850,2839
20240610,172300,4364001100,23850,23850,23850,23850,0
20240610,172200,4364001100,23850,23850,23850,23850,0
20240610,172100,4364001100,23850,23850,23850,23850,0
20240610,172000,4364001100,23850,23850,23850,23850,0
20240610,171900,4364001100,23850,23850,23850,23850,0
20240610,171800,4364001100,23850,23850,23850,23850,0
20240610,171700,4364001100,23850,23850,23850,23850,0
20240610,171600,4364001100,23850,23850,23850,23850,0
20240610,171500,4364001100,23850,23850,23850,23850,0
20240610,171400,4364001100,23850,23850,23850,23850,0
20240610,171300,4364001100,23850,23850,23850,23850,0
20240610,171200,4364001100,23850,23850,23850,23850,0
20240610,171100,4364001100,23850,23850,23850,23850,0
20240610,171000,4364001100,23850,23850,23850,23850,0
20240610,170900,4364001100,23850,23850,23850,23850,0
20240610,170800,4364001100,23850,23850,23850,23850,0
20240610,170700,4364001100,23850,23850,23850,23850,0
20240610,170600,4364001100,23850,23850,23850,23850,0
20240610,170500,4364001100,23850,23850,23850,23850,0
20240610,170400,4364001100,23850,23850,23850,23850,0
20240610,170300,4364001100,23850,23850,23850,23850,0
20240610,170200,4364001100,23850,23850,23850,23850,0
20240610,170100,4364001100,23850,23850,23850,23850,0
20240610,170000,4364001100,23850,23850,23850,23850,0
20240610,165900,4364001100,23850,23850,23850,23850,0
20240610,165800,4364001100,23850,23850,23850,23850,0
20240610,165700,4364001100,23850,23850,23850,23850,0
20240610,165600,4364001100,23850,23850,23850,23850,0
20240610,165500,4364001100,23850,23850,23850,23850,0
20240610,165400,4364001100,23850,23850,23850,23850,2839
20240610,165300,4364001100,23850,23850,23850,23850,0
20240610,165200,4364001100,23850,23850,23850,23850,0
20240610,165100,4364001100,23850,23850,23850,23850,0
20240610,165000,4364001100,23850,23850,23850,23850,0
20240610,164900,4364001100,23850,23850,23850,23850,0
20240610,164800,4364001100,23850,23850,23850,23850,0
20240610,164700,4364001100,23850,23850,23850,23850,0
20240610,164600,4364001100,23850,23850,23850,23850,0
20240610,164500,4364001100,23850,23850,23850,23850,0
20240610,164400,4364001100,23850,23850,23850,23850,0
20240610,164300,4364001100,23850,23850,23850,23850,0
20240610,164200,4364001100,23850,23850,23850,23850,0
20240610,164100,4364001100,23850,23850,23850,23850,0
20240610,164000,4364001100,23850,23850,23850,23850,0
20240610,163900,4364001100,23850,23850,23850,23850,0
20240610,163800,4364001100,23850,23850,23850,23850,0
20240610,163700,4364001100,23850,23850,23850,23850,0
20240610,163600,4364001100,23850,23850,23850,23850,0
20240610,163500,4364001100,23850,23850,23850,23850,0
20240610,163400,4364001100,23850,23850,23850,23850,0
20240610,163300,4364001100,23850,23850,23850,23850,0
20240610,163200,4364001100,23850,23850,23850,23850,0
20240610,163100,4364001100,23850,23850,23850,23850,0
20240610,163000,4364001100,23850,23850,23850,23850,0
20240610,162900,4364001100,23850,23850,23850,23850,0
20240610,162800,4364001100,23850,23850,23850,23850,0
20240610,162700,4364001100,23850,23850,23850,23850,0
20240610,162600,4364001100,23850,23850,23850,23850,0
20240610,162500,4364001100,23850,23850,23850,23850,0
20240610,162400,4364001100,23850,23850,23850,23850,2839
20240610,162300,4364001100,23850,23850,23850,23850,0
20240610,162200,4364001100,23850,23850,23850,23850,0
20240610,162100,4364001100,23850,23850,23850,23850,0
20240610,162000,4364001100,23850,23850,23850,23850,0
20240610,161900,4364001100,23850,23850,23850,23850,0
20240610,161800,4364001100,23850,23850,23850,23850,0
20240610,161700,4364001100,23850,23850,23850,23850,0
20240610,161600,4364001100,23850,23850,23850,23850,0
20240610,161500,4364001100,23850,23850,23850,23850,0
20240610,161400,4364001100,23850,23850,23850,23850,0
20240610,161300,4364001100,23850,23850,23850,23850,0
20240610,161200,4364001100,23850,23850,23850,23850,0
20240610,161100,4364001100,23850,23850,23850,23850,0
20240610,161000,4364001100,23850,23850,23850,23850,0
20240610,160900,4364001100,23850,23850,23850,23850,0
20240610,160800,4364001100,23850,23850,23850,23850,0
20240610,160700,4364001100,23850,23850,23850,23850,0
20240610,160600,4364001100,23850,23850,23850,23850,0
20240610,160500,4364001100,23850,23850,23850,23850,0
20240610,160400,4364001100,23850,23850,23850,23850,0
20240610,160300,4364001100,23850,23850,23850,23850,0
20240610,160200,4364001100,23850,23850,23850,23850,0
20240610,160100,4364001100,23850,23850,23850,23850,0
20240610,160000,4364001100,23850,23850,23850,23850,0
20240610,155900,4364001100,23850,23850,23850,23850,0
20240610,155800,4364001100,23850,23850,23850,23850,0
20240610,155700,4364001100,23850,23850,23850,23850,0
20240610,155600,4364001100,23850,23850,23850,23850,0
20240610,155500,4364001100,23850,23850,23850,23850,0
20240610,155400,4364001100,23850,23850,23850,23850,2839
20240610,155300,4364001100,23850,23850,23850,23850,0
20240610,155200,4364001100,23850,23850,23850,23850,0
20240610,155100,4364001100,23850,23850,23850,23850,0
20240610,155000,4364001100,23850,23850,23850,23850,0
20240610,154900,4364001100,23850,23850,23850,23850,0
20240610,154800,4364001100,23850,23850,23850,23850,0
20240610,154700,4364001100,23850,23850,23850,23850,0
20240610,154600,4364001100,23850,23850,23850,23850,0
20240610,154500,4364001100,23850,23850,23850,23850,0
20240610,154400,4364001100,23850,23850,23850,23850,0
20240610,154300,4364001100,23850,23850,23850,23850,0
20240610,154200,4364001100,23850,23850,23850,23850,0
20240610,154100,4364001100,23850,23850,23850,23850,0
20240610,154000,4364001100,23850,23850,23850,23850,0
20240610,153900,4364001100,23850,23850,23850,23850,0
20240610,153800,4364001100,23850,23850,23850,23850,0
20240610,153700,4364001100,23850,23850,23850,23850,0
20240610,153600,4364001100,23850,23850,23850,23850,0
20240610,153500,4364001100,23850,23850,23850,23850,0
20240610,153400,4364001100,23850,23850,23850,23850,0
20240610,153300,4364001100,23850,23850,23850,23850,0
20240610,153200,4364001100,23850,23850,23850,23850,0
20240610,153100,4364001100,23850,23850,23850,23850,0
20240610,153000,4364001100,23850,23850,23850,23850,2839
20240610,152900,4296290950,23850,23850,23850,23850,0
20240610,152800,4296290950,23850,23850,23850,23850,0
20240610,152700,4296290950,23850,23850,23850,23850,0
20240610,152600,4296290950,23850,23850,23850,23850,0
20240610,152500,4296290950,23850,23850,23850,23850,0
20240610,152400,4296290950,23850,23850,23850,23850,0
20240610,152300,4296290950,23850,23850,23850,23850,0
20240610,152200,4296290950,23850,23850,23850,23850,0
20240610,152100,4296290950,23850,23850,23850,23850,0
20240610,152000,4296290950,23850,23850,23850,23850,0
20240610,151900,4296290950,23850,23700,23850,23700,2351
20240610,151800,4240482400,23750,23700,23750,23650,115
20240610,151700,4237753850,23700,23700,23750,23700,393
20240610,151600,4228439700,23700,23650,23700,23650,1363
20240610,151500,4196165050,23650,23650,23650,23650,57
20240610,151400,4194817000,23550,23650,23650,23500,519
20240610,151300,4182565650,23650,23650,23650,23650,16
20240610,151200,4182187250,23650,23600,23650,23600,282
20240610,151100,4175520250,23650,23600,23650,23500,266
20240610,151000,4169258500,23500,23650,23650,23500,539
20240610,150900,4156542250,23600,23650,23650,23600,22
20240610,150800,4156022000,23650,23650,23700,23650,7
20240610,150700,4155856350,23600,23550,23600,23500,342
20240610,150600,4147810400,23700,23700,23700,23600,506
20240610,150500,4135841700,23700,23700,23700,23700,46
20240610,150400,4134751500,23700,23700,23700,23700,0
20240610,150300,4134751500,23700,23700,23700,23700,5
20240610,150200,4134633000,23650,23650,23650,23550,1169
20240610,150100,4107000100,23600,23650,23650,23550,275
20240610,150000,4100513050,23650,23700,23700,23650,171
20240610,145900,4096467000,23700,23750,23750,23700,159
20240610,145800,4092693200,23700,23700,23700,23700,147
20240610,145700,4089209300,23700,23750,23750,23700,11
20240610,145600,4088948500,23700,23800,23800,23700,1164
20240610,145500,4061309750,23800,23800,23800,23800,31
20240610,145400,4060571950,23800,23800,23800,23750,55
20240610,145300,4059265350,23800,23800,23800,23800,39
20240610,145200,4058337150,23800,23750,23800,23750,1096
20240610,145100,4032307050,23700,23700,23750,23700,49
20240610,145000,4031143450,23700,23700,23750,23700,128
20240610,144900,4028109250,23800,23650,23800,23600,1072
20240610,144800,4002664350,23650,23600,23650,23600,124
20240610,144700,3999736850,23650,23600,23650,23550,5
20240610,144600,3999618800,23650,23600,23650,23600,12
20240610,144500,3999335500,23600,23550,23600,23550,44
20240610,144400,3998297150,23600,23650,23650,23600,290
20240610,144300,3991452200,23650,23650,23650,23600,361
20240610,144200,3982925200,23650,23700,23700,23600,269
20240610,144100,3976567750,23750,23750,23750,23750,3
20240610,144000,3976496500,23750,23750,23750,23750,21
20240610,143900,3975997750,23800,23800,23800,23750,271
20240610,143800,3969560050,23800,23800,23800,23800,74
20240610,143700,3967798850,23750,23750,23750,23750,343
20240610,143600,3959652600,23750,23700,23750,23700,40
20240610,143500,3958702850,23750,23750,23750,23750,12
20240610,143400,3958417850,23750,23750,23750,23750,145
20240610,143300,3954974100,23750,23700,23750,23700,638
20240610,143200,3939853250,23650,23650,23650,23650,15
20240610,143100,3939498500,23650,23700,23700,23650,165
20240610,143000,3935596150,23700,23700,23700,23700,23
20240610,142900,3935051050,23700,23700,23700,23650,18
20240610,142800,3934625200,23650,23650,23700,23650,302
20240610,142700,3927468300,23650,23650,23650,23650,32
20240610,142600,3926711500,23700,23650,23700,23650,697
20240610,142500,3910203500,23650,23650,23650,23650,85
20240610,142400,3908193250,23700,23650,23700,23650,3
20240610,142300,3908122200,23650,23700,23700,23650,8
20240610,142200,3907932750,23650,23650,23650,23650,191
20240610,142100,3903415600,23650,23650,23650,23650,3
20240610,142000,3903344650,23650,23650,23650,23650,104
20240610,141900,3900885050,23650,23600,23650,23600,72
20240610,141800,3899185800,23650,23600,23700,23600,50
20240610,141700,3898005500,23600,23700,23700,23600,283
20240610,141600,3891318750,23750,23750,23750,23650,66
20240610,141500,3889754350,23750,23750,23750,23750,4
20240610,141400,3889659350,23700,23750,23750,23700,7
20240610,141300,3889493350,23700,23700,23700,23700,14
20240610,141200,3889161550,23700,23700,23700,23700,3
20240610,141100,3889090450,23700,23750,23750,23700,30
20240610,141000,3888379350,23750,23800,23800,23750,750
20240610,140900,3870563300,23800,23850,23850,23800,394
20240610,140800,3861185900,23850,23850,23850,23850,184
20240610,140700,3856797500,23850,23850,23850,23850,59
20240610,140600,3855390350,23850,23750,23850,23750,753
20240610,140500,3837479750,23750,23750,23750,23750,2
20240610,140400,3837432250,23700,23700,23700,23650,418
20240610,140300,3827526450,23700,23700,23700,23700,2
20240610,140200,3827479050,23700,23650,23700,23650,50
20240610,140100,3826295450,23700,23700,23700,23650,57
20240610,140000,3824947050,23700,23750,23750,23700,14
20240610,135900,3824614850,23750,23750,23750,23750,18
20240610,135800,3824187350,23700,23750,23750,23700,221
20240610,135700,3818949500,23750,23800,23800,23750,47
20240610,135600,3817832900,23750,23700,23750,23700,1584
20240610,135500,3780289350,23700,23600,23700,23600,22
20240610,135400,3779769200,23600,23700,23700,23600,135
20240610,135300,3776582900,23750,23750,23750,23750,363
20240610,135200,3767961650,23800,23750,23800,23750,10
20240610,135100,3767724000,23750,23800,23800,23750,180
20240610,135000,3763441000,23800,23800,23800,23800,20
20240610,134900,3762965000,23800,23750,23800,23750,284
20240610,134800,3756219600,23800,23750,23800,23750,12
20240610,134700,3755934500,23800,23800,23800,23750,521
20240610,134600,3743559700,23800,23800,23800,23800,212
20240610,134500,3738514100,23750,23800,23800,23750,395
20240610,134400,3729119600,23800,23600,23800,23600,4592
20240610,134300,3620380400,23600,23600,23600,23600,297
20240610,134200,3613371200,23600,23600,23600,23600,7
20240610,134100,3613206000,23500,23500,23500,23500,12
20240610,134000,3612924000,23600,23550,23600,23550,122
20240610,133900,3610044950,23550,23550,23550,23550,5
20240610,133800,3609927200,23550,23550,23550,23550,26
20240610,133700,3609314900,23600,23600,23600,23550,4
20240610,133600,3609220550,23550,23550,23600,23550,39
20240610,133500,3608302000,23550,23600,23600,23550,30
20240610,133400,3607595250,23600,23550,23600,23550,63
20240610,133300,3606111400,23550,23500,23550,23500,7
20240610,133200,3605946800,23500,23500,23550,23500,138
20240610,133100,3602703700,23550,23400,23550,23400,303
20240610,133000,3595583200,23400,23500,23500,23400,422
20240610,132900,3585691300,23500,23500,23500,23500,244
20240610,132800,3579957300,23550,23550,23550,23500,13
20240610,132700,3579651650,23550,23550,23550,23550,7
20240610,132600,3579486800,23550,23550,23550,23550,242
20240610,132500,3573787700,23550,23550,23550,23550,2
20240610,132400,3573740600,23550,23550,23550,23550,36
20240610,132300,3572892800,23550,23550,23550,23550,0
20240610,132200,3572892800,23550,23500,23550,23500,41
20240610,132100,3571929200,23550,23550,23550,23550,2
20240610,132000,3571882100,23500,23500,23500,23500,96
20240610,131900,3569626100,23500,23550,23550,23500,362
20240610,131800,3561101100,23600,23600,23600,23600,2
20240610,131700,3561053900,23450,23450,23450,23450,1
20240610,131600,3561030450,23600,23450,23600,23450,13
20240610,131500,3560725300,23450,23600,23600,23450,1118
20240610,131400,3534453500,23600,23600,23600,23600,5
20240610,131300,3534335500,23600,23600,23600,23600,2
20240610,131200,3534288300,23600,23600,23600,23600,2
20240610,131100,3534241100,23600,23600,23600,23600,0
20240610,131000,3534241100,23600,23600,23600,23600,2
20240610,130900,3534193900,23600,23500,23600,23500,60
20240610,130800,3532783700,23500,23550,23550,23500,50
20240610,130700,3531608600,23600,23600,23600,23500,17
20240610,130600,3531208000,23600,23600,23600,23600,62
20240610,130500,3529744800,23600,23600,23600,23600,0
20240610,130400,3529744800,23600,23550,23600,23500,432
20240610,130300,3519572350,23550,23550,23600,23550,63
20240610,130200,3518088550,23600,23600,23600,23600,1
20240610,130100,3518064950,23600,23550,23600,23550,97
20240610,130000,3515779750,23550,23550,23600,23550,7
20240610,125900,3515614800,23600,23600,23600,23600,315
20240610,125800,3508180800,23650,23650,23650,23600,86
20240610,125700,3506150450,23650,23650,23650,23650,2
20240610,125600,3506103150,23650,23650,23650,23650,0
20240610,125500,3506103150,23650,23650,23650,23650,7
20240610,125400,3505937600,23650,23600,23650,23600,169
20240610,125300,3501940950,23650,23650,23650,23650,6
20240610,125200,3501799050,23650,23600,23650,23600,13
20240610,125100,3501492100,23650,23650,23650,23650,53
20240610,125000,3500238650,23650,23650,23650,23650,1
20240610,124900,3500215000,23650,23650,23650,23650,3
20240610,124800,3500144050,23600,23650,23650,23600,83
20240610,124700,3498183600,23650,23650,23650,23650,1
20240610,124600,3498159950,23600,23600,23600,23600,0
20240610,124500,3498159950,23600,23600,23600,23600,14
20240610,124400,3497829550,23650,23650,23650,23650,0
20240610,124300,3497829550,23650,23650,23650,23650,0
20240610,124200,3497829550,23650,23650,23650,23650,5
20240610,124100,3497711300,23600,23600,23600,23600,675
20240610,124000,3481781300,23600,23600,23600,23600,1
20240610,123900,3481757700,23550,23550,23600,23550,127
20240610,123800,3478766800,23600,23600,23600,23600,1
20240610,123700,3478743200,23550,23550,23600,23550,556
20240610,123600,3465646850,23550,23550,23550,23550,20
20240610,123500,3465175850,23500,23500,23500,23500,6
20240610,123400,3465034850,23500,23500,23500,23500,30
20240610,123300,3464329850,23600,23600,23600,23600,0
20240610,123200,3464329850,23600,23600,23600,23600,3
20240610,123100,3464259050,23500,23550,23550,23400,2691
20240610,123000,3401072100,23550,23600,23600,23550,32
20240610,122900,3400318200,23600,23650,23650,23600,346
20240610,122800,3392152550,23650,23650,23650,23650,6
20240610,122700,3392010650,23650,23650,23650,23650,0
20240610,122600,3392010650,23650,23600,23650,23600,51
20240610,122500,3390807000,23650,23600,23650,23600,34
20240610,122400,3390004500,23600,23600,23600,23600,48
20240610,122300,3388871700,23650,23700,23700,23650,31
20240610,122200,3388138050,23700,23700,23700,23700,2
20240610,122100,3388090650,23700,23700,23700,23700,0
20240610,122000,3388090650,23700,23700,23700,23700,50
20240610,121900,3386905650,23700,23750,23750,23700,3
20240610,121800,3386834500,23700,23700,23700,23700,10
20240610,121700,3386597500,23750,23750,23750,23750,2
20240610,121600,3386550000,23650,23650,23650,23650,26
20240610,121500,3385935100,23600,23600,23600,23600,12
20240610,121400,3385651900,23650,23600,23650,23600,809
20240610,121300,3366554950,23600,23600,23600,23600,165
20240610,121200,3362660950,23650,23650,23650,23650,4
20240610,121100,3362566350,23650,23800,23800,23650,217
20240610,121000,3357433250,23800,23750,23800,23750,330
20240610,120900,3349595300,23750,23700,23750,23700,600
20240610,120800,3335345600,23700,23700,23700,23700,606
20240610,120700,3320983400,23650,23650,23700,23650,597
20240610,120600,3306864250,23650,23700,23700,23450,1425
20240610,120500,3273331800,23750,23750,23750,23750,209
20240610,120400,3268368050,23750,23750,23750,23750,146
20240610,120300,3264900550,23750,23800,23800,23750,107
20240610,120200,3262359200,23750,23750,23750,23750,13
20240610,120100,3262050450,23800,23750,23800,23700,220
20240610,120000,3256825450,23750,23750,23750,23750,100
20240610,115900,3254450450,23700,23700,23700,23700,71
20240610,115800,3252767750,23700,23700,23750,23700,128
20240610,115700,3249733150,23700,23750,23750,23700,60
20240610,115600,3248310650,23750,23800,23800,23750,266
20240610,115500,3241992650,23750,23750,23750,23750,5
20240610,115400,3241873900,23750,23750,23750,23750,2
20240610,115300,3241826400,23850,23850,23850,23850,0
20240610,115200,3241826400,23850,23850,23850,23850,0
20240610,115100,3241826400,23850,23800,23850,23800,77
20240610,115000,3239990550,23800,23750,23800,23750,417
20240610,114900,3230076950,23750,23750,23750,23750,13
20240610,114800,3229768200,23800,23800,23800,23800,522
20240610,114700,3217344600,23750,23750,23750,23750,258
20240610,114600,3211217100,23750,23750,23750,23750,0
20240610,114500,3211217100,23750,23650,23750,23650,108
20240610,114400,3208656700,23700,23700,23700,23700,11
20240610,114300,3208396000,23700,23700,23700,23700,30
20240610,114200,3207685000,23700,23700,23700,23700,57
20240610,114100,3206334100,23700,23700,23700,23700,1
20240610,114000,3206310400,23700,23650,23700,23650,159
20240610,113900,3202548450,23650,23700,23750,23650,224
20240610,113800,3197240650,23700,23750,23750,23700,301
20240610,113700,3190091950,23700,23700,23700,23700,201
20240610,113600,3185328250,23750,23750,23750,23650,193
20240610,113500,3180757750,23700,23650,23750,23650,849
20240610,113400,3160666450,23750,23650,23750,23650,503
20240610,113300,3148740250,23600,23600,23700,23600,74
20240610,113200,3146988900,23700,23550,23700,23550,32
20240610,113100,3146234950,23550,23500,23600,23500,1088
20240610,113000,3120610400,23550,23550,23550,23550,45
20240610,112900,3119550650,23550,23550,23650,23550,147
20240610,112800,3116076500,23550,23550,23550,23550,20
20240610,112700,3115605500,23500,23700,23700,23500,2382
20240610,112600,3059478000,23650,23650,23700,23650,128
20240610,112500,3056447700,23650,23700,23700,23650,9
20240610,112400,3056234800,23700,23700,23700,23700,11
20240610,112300,3055974100,23700,23700,23700,23650,361
20240610,112200,3047421300,23700,23650,23700,23650,2
20240610,112100,3047373950,23650,23650,23650,23650,155
20240610,112000,3043708200,23650,23600,23650,23600,747
20240610,111900,3026078150,23650,23650,23650,23650,535
20240610,111800,3013425400,23650,23700,23700,23650,568
20240610,111700,2999963850,23700,23800,23850,23700,300
20240610,111600,2992836700,23850,23800,23850,23800,203
20240610,111500,2988002350,23800,23850,23850,23800,422
20240610,111400,2977957350,23850,23850,23850,23850,604
20240610,111300,2963551950,23850,23800,23850,23800,126
20240610,111200,2960551500,23850,23850,23900,23800,46
20240610,111100,2959453800,23800,23850,23850,23800,12
20240610,111000,2959168150,23900,23800,23950,23750,1340
20240610,110900,2927170950,23750,23750,23800,23700,162
20240610,110800,2923329000,23750,23750,23750,23750,510
20240610,110700,2911216500,23700,23650,23750,23650,659
20240610,110600,2895615950,23700,23800,23800,23700,1178
20240610,110500,2867585850,23800,23850,23850,23800,575
20240610,110400,2853895350,23850,23850,23900,23850,712
20240610,110300,2836914000,23850,23900,23900,23850,344
20240610,110200,2828697900,23850,23850,23850,23850,43
20240610,110100,2827672350,23850,23800,23850,23800,308
20240610,110000,2820327900,23850,23650,23850,23650,1110
20240610,105900,2794012450,23650,23650,23650,23550,2076
20240610,105800,2745019150,23650,23700,23700,23600,3128
20240610,105700,2671105200,23700,23750,23800,23700,2040
20240610,105600,2622678200,23800,23950,23950,23750,4826
20240610,105500,2507723850,23950,23950,24050,23850,4216
20240610,105400,2406693600,23900,23800,24000,23750,9164
20240610,105300,2187614600,23750,23550,23750,23550,4380
20240610,105200,2084022850,23550,23500,23550,23500,16
20240610,105100,2083646400,23550,23500,23550,23500,213
20240610,105000,2078640850,23500,23450,23500,23450,5
20240610,104900,2078523400,23450,23500,23500,23450,147
20240610,104800,2075070150,23500,23450,23500,23450,64
20240610,104700,2073568850,23450,23550,23550,23450,123
20240610,104600,2070681650,23500,23550,23550,23450,41
20240610,104500,2069718400,23550,23400,23550,23350,1481
20240610,104400,2034942700,23400,23350,23400,23350,56
20240610,104300,2033635050,23350,23300,23350,23300,283
20240610,104200,2027038450,23300,23350,23350,23300,32
20240610,104100,2026292000,23400,23400,23400,23400,5
20240610,104000,2026175000,23350,23350,23350,23350,29
20240610,103900,2025497850,23300,23300,23300,23300,27
20240610,103800,2024868750,23300,23300,23300,23300,550
20240610,103700,2012053750,23300,23300,23300,23300,58
20240610,103600,2010702350,23300,23300,23300,23300,159
20240610,103500,2006997650,23300,23300,23350,23300,13
20240610,103400,2006694700,23300,23300,23300,23300,50
20240610,103300,2005529700,23300,23350,23350,23300,149
20240610,103200,2002055550,23300,23350,23350,23300,15
20240610,103100,2001705500,23350,23350,23350,23350,1
20240610,103000,2001682150,23350,23350,23350,23350,148
20240610,102900,1998226350,23350,23300,23450,23300,2558
20240610,102800,1938497250,23300,23300,23300,23300,98
20240610,102700,1936213850,23300,23250,23300,23250,113
20240610,102600,1933586400,23350,23300,23350,23300,124
20240610,102500,1930697000,23350,23300,23350,23300,265
20240610,102400,1924522400,23250,23250,23250,23200,118
20240610,102300,1921779000,23250,23200,23300,23200,153
20240610,102200,1918226700,23150,23150,23300,23150,32
20240610,102100,1917485300,23150,23150,23150,23150,107
20240610,102000,1915008250,23200,23250,23250,23200,135
20240610,101900,1911876200,23200,23250,23250,23200,1135
20240610,101800,1885493350,23250,23300,23300,23250,416
20240610,101700,1875820200,23300,23300,23300,23300,260
20240610,101600,1869762200,23350,23300,23450,23300,153
20240610,101500,1866191200,23300,23250,23300,23250,261
20240610,101400,1860122600,23250,23250,23250,23250,129
20240610,101300,1857123350,23300,23400,23400,23300,1768
20240610,101200,1815897000,23500,23500,23500,23350,635
20240610,101100,1801061200,23500,23350,23500,23200,1000
20240610,101000,1777765700,23500,23600,23600,23400,1848
20240610,100900,1734340050,23600,23500,23600,23400,1510
20240610,100800,1698769800,23450,23400,23500,23400,771
20240610,100700,1680680700,23400,23400,23400,23250,583
20240610,100600,1667041050,23400,23200,23400,23200,1120
20240610,100500,1640851600,23200,23200,23250,23150,77
20240610,100400,1639064950,23200,23150,23200,23100,490
20240610,100300,1627726350,23150,23150,23200,23100,201
20240610,100200,1623078500,23150,23150,23200,23100,327
20240610,100100,1615508500,23100,23100,23200,23100,119
20240610,100000,1612756550,23100,23300,23300,23100,535
20240610,095900,1600318300,23300,23350,23400,23300,398
20240610,095800,1591044550,23350,23400,23400,23300,939
20240610,095700,1569074600,23400,23500,23500,23400,803
20240610,095600,1550257200,23450,23450,23500,23400,1904
20240610,095500,1505598500,23300,23100,23400,23100,3558
20240610,095400,1422744850,23100,23050,23100,23000,50
20240610,095300,1421590700,23100,23050,23100,23000,581
20240610,095200,1408204950,23100,23050,23100,23000,216
20240610,095100,1403228600,23050,23100,23100,23050,73
20240610,095000,1401544550,23100,23100,23100,23100,335
20240610,094900,1393806050,23100,23100,23100,23100,120
20240610,094800,1391034050,23100,23150,23150,23100,170
20240610,094700,1387102050,23150,23150,23150,23150,479
20240610,094600,1376013200,23150,23200,23200,23150,229
20240610,094500,1370711800,23200,23150,23200,23150,757
20240610,094400,1353172150,23150,23200,23200,23150,200
20240610,094300,1348532200,23250,23200,23250,23200,918
20240610,094200,1327234450,23150,23150,23150,23150,370
20240610,094100,1318668950,23150,23150,23200,23150,320
20240610,094000,1311260850,23150,23150,23150,23150,14
20240610,093900,1310936750,23150,23050,23150,23050,842
20240610,093800,1291500850,23050,23050,23100,23050,74
20240610,093700,1289795000,23050,22900,23100,22900,2102
20240610,093600,1241541100,22950,23000,23000,22950,17
20240610,093500,1241150850,23000,23000,23000,22950,599
20240610,093400,1227398950,22950,22950,22950,22950,58
20240610,093300,1226067850,22950,22950,23000,22950,53
20240610,093200,1224851000,22850,22950,22950,22850,8
20240610,093100,1224667900,22850,22750,23000,22750,310
20240610,093000,1217570350,22700,23050,23050,22700,3370
20240610,092900,1140457250,23050,23150,23150,23050,103
20240610,092800,1138081550,23150,23250,23250,23150,476
20240610,092700,1127052550,23200,23200,23250,23200,700
20240610,092600,1110804500,23200,23200,23200,23150,35
20240610,092500,1109993600,23200,23150,23200,23150,262
20240610,092400,1103917300,23150,23000,23150,22950,448
20240610,092300,1093583000,23000,22850,23100,22850,3677
20240610,092200,1009274450,22850,22800,22850,22800,77
20240610,092100,1007516500,22850,22850,22950,22800,1724
20240610,092000,968097450,22850,22750,22850,22750,149
20240610,091900,964704050,22750,22700,22750,22700,4
20240610,091800,964613100,22700,22750,22750,22700,266
20240610,091700,958563150,22700,22700,22700,22700,44
20240610,091600,957564350,22650,22600,22650,22600,117
20240610,091500,954919300,22600,22550,22600,22450,2180
20240610,091400,905846700,22550,22700,22700,22550,2866
20240610,091300,841064400,22700,22650,22700,22650,132
20240610,091200,838074200,22650,22650,22700,22650,253
20240610,091100,832342750,22700,22650,22700,22650,180
20240610,091000,828262600,22600,22700,22700,22450,3473
20240610,090900,749886050,22700,22950,22950,22650,5821
20240610,090800,617255250,22950,22950,22950,22850,1330
20240610,090700,586811000,22950,22950,23050,22900,1253
20240610,090600,558037200,22950,23100,23150,22950,1688
20240610,090500,519147500,23150,23400,23450,23100,4715
20240610,090400,409579850,23400,23400,23500,23350,1896
20240610,090300,365227650,23400,23550,23550,23400,3618
20240610,090200,280253950,23550,23400,23600,23350,3834
20240610,090100,190199100,23400,23250,23500,23250,3925
20240610,090000,98465900,23250,23200,23250,23100,4235