KissMeData/087010/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,195600,24709476200,41750,41750,41750,41750,3697
20240610,195500,24709476200,41750,41750,41750,41750,0
20240610,195400,24709476200,41750,41750,41750,41750,0
20240610,195300,24709476200,41750,41750,41750,41750,0
20240610,195200,24709476200,41750,41750,41750,41750,0
20240610,195100,24709476200,41750,41750,41750,41750,0
20240610,195000,24709476200,41750,41750,41750,41750,0
20240610,194900,24709476200,41750,41750,41750,41750,0
20240610,194800,24709476200,41750,41750,41750,41750,0
20240610,194700,24709476200,41750,41750,41750,41750,0
20240610,194600,24709476200,41750,41750,41750,41750,0
20240610,194500,24709476200,41750,41750,41750,41750,0
20240610,194400,24709476200,41750,41750,41750,41750,0
20240610,194300,24709476200,41750,41750,41750,41750,0
20240610,194200,24709476200,41750,41750,41750,41750,0
20240610,194100,24709476200,41750,41750,41750,41750,0
20240610,194000,24709476200,41750,41750,41750,41750,0
20240610,193900,24709476200,41750,41750,41750,41750,0
20240610,193800,24709476200,41750,41750,41750,41750,0
20240610,193700,24709476200,41750,41750,41750,41750,0
20240610,193600,24709476200,41750,41750,41750,41750,0
20240610,193500,24709476200,41750,41750,41750,41750,0
20240610,193400,24709476200,41750,41750,41750,41750,0
20240610,193300,24709476200,41750,41750,41750,41750,0
20240610,193200,24709476200,41750,41750,41750,41750,0
20240610,193100,24709476200,41750,41750,41750,41750,0
20240610,193000,24709476200,41750,41750,41750,41750,0
20240610,192900,24709476200,41750,41750,41750,41750,0
20240610,192800,24709476200,41750,41750,41750,41750,0
20240610,192700,24709476200,41750,41750,41750,41750,0
20240610,192600,24709476200,41750,41750,41750,41750,3697
20240610,192500,24709476200,41750,41750,41750,41750,0
20240610,192400,24709476200,41750,41750,41750,41750,0
20240610,192300,24709476200,41750,41750,41750,41750,0
20240610,192200,24709476200,41750,41750,41750,41750,0
20240610,192100,24709476200,41750,41750,41750,41750,0
20240610,192000,24709476200,41750,41750,41750,41750,0
20240610,191900,24709476200,41750,41750,41750,41750,0
20240610,191800,24709476200,41750,41750,41750,41750,0
20240610,191700,24709476200,41750,41750,41750,41750,0
20240610,191600,24709476200,41750,41750,41750,41750,0
20240610,191500,24709476200,41750,41750,41750,41750,0
20240610,191400,24709476200,41750,41750,41750,41750,0
20240610,191300,24709476200,41750,41750,41750,41750,0
20240610,191200,24709476200,41750,41750,41750,41750,0
20240610,191100,24709476200,41750,41750,41750,41750,0
20240610,191000,24709476200,41750,41750,41750,41750,0
20240610,190900,24709476200,41750,41750,41750,41750,0
20240610,190800,24709476200,41750,41750,41750,41750,0
20240610,190700,24709476200,41750,41750,41750,41750,0
20240610,190600,24709476200,41750,41750,41750,41750,0
20240610,190500,24709476200,41750,41750,41750,41750,0
20240610,190400,24709476200,41750,41750,41750,41750,0
20240610,190300,24709476200,41750,41750,41750,41750,0
20240610,190200,24709476200,41750,41750,41750,41750,0
20240610,190100,24709476200,41750,41750,41750,41750,0
20240610,190000,24709476200,41750,41750,41750,41750,0
20240610,185900,24709476200,41750,41750,41750,41750,0
20240610,185800,24709476200,41750,41750,41750,41750,0
20240610,185700,24709476200,41750,41750,41750,41750,0
20240610,185600,24709476200,41750,41750,41750,41750,3697
20240610,185500,24709476200,41750,41750,41750,41750,0
20240610,185400,24709476200,41750,41750,41750,41750,0
20240610,185300,24709476200,41750,41750,41750,41750,0
20240610,185200,24709476200,41750,41750,41750,41750,0
20240610,185100,24709476200,41750,41750,41750,41750,0
20240610,185000,24709476200,41750,41750,41750,41750,0
20240610,184900,24709476200,41750,41750,41750,41750,0
20240610,184800,24709476200,41750,41750,41750,41750,0
20240610,184700,24709476200,41750,41750,41750,41750,0
20240610,184600,24709476200,41750,41750,41750,41750,0
20240610,184500,24709476200,41750,41750,41750,41750,0
20240610,184400,24709476200,41750,41750,41750,41750,0
20240610,184300,24709476200,41750,41750,41750,41750,0
20240610,184200,24709476200,41750,41750,41750,41750,0
20240610,184100,24709476200,41750,41750,41750,41750,0
20240610,184000,24709476200,41750,41750,41750,41750,0
20240610,183900,24709476200,41750,41750,41750,41750,0
20240610,183800,24709476200,41750,41750,41750,41750,0
20240610,183700,24709476200,41750,41750,41750,41750,0
20240610,183600,24709476200,41750,41750,41750,41750,0
20240610,183500,24709476200,41750,41750,41750,41750,0
20240610,183400,24709476200,41750,41750,41750,41750,0
20240610,183300,24709476200,41750,41750,41750,41750,0
20240610,183200,24709476200,41750,41750,41750,41750,0
20240610,183100,24709476200,41750,41750,41750,41750,0
20240610,183000,24709476200,41750,41750,41750,41750,0
20240610,182900,24709476200,41750,41750,41750,41750,0
20240610,182800,24709476200,41750,41750,41750,41750,0
20240610,182700,24709476200,41750,41750,41750,41750,0
20240610,182600,24709476200,41750,41750,41750,41750,3697
20240610,182500,24709476200,41750,41750,41750,41750,0
20240610,182400,24709476200,41750,41750,41750,41750,0
20240610,182300,24709476200,41750,41750,41750,41750,0
20240610,182200,24709476200,41750,41750,41750,41750,0
20240610,182100,24709476200,41750,41750,41750,41750,0
20240610,182000,24709476200,41750,41750,41750,41750,0
20240610,181900,24709476200,41750,41750,41750,41750,0
20240610,181800,24709476200,41750,41750,41750,41750,0
20240610,181700,24709476200,41750,41750,41750,41750,0
20240610,181600,24709476200,41750,41750,41750,41750,0
20240610,181500,24709476200,41750,41750,41750,41750,0
20240610,181400,24709476200,41750,41750,41750,41750,0
20240610,181300,24709476200,41750,41750,41750,41750,0
20240610,181200,24709476200,41750,41750,41750,41750,0
20240610,181100,24709476200,41750,41750,41750,41750,0
20240610,181000,24709476200,41750,41750,41750,41750,0
20240610,180900,24709476200,41750,41750,41750,41750,0
20240610,180800,24709476200,41750,41750,41750,41750,0
20240610,180700,24709476200,41750,41750,41750,41750,0
20240610,180600,24709476200,41750,41750,41750,41750,0
20240610,180500,24709476200,41750,41750,41750,41750,0
20240610,180400,24709476200,41750,41750,41750,41750,0
20240610,180300,24709476200,41750,41750,41750,41750,0
20240610,180200,24709476200,41750,41750,41750,41750,0
20240610,180100,24709476200,41750,41750,41750,41750,0
20240610,180000,24709476200,41750,41750,41750,41750,0
20240610,175900,24709476200,41750,41750,41750,41750,0
20240610,175800,24709476200,41750,41750,41750,41750,0
20240610,175700,24709476200,41750,41750,41750,41750,0
20240610,175600,24709476200,41750,41750,41750,41750,3697
20240610,175500,24709476200,41750,41750,41750,41750,0
20240610,175400,24709476200,41750,41750,41750,41750,0
20240610,175300,24709476200,41750,41750,41750,41750,0
20240610,175200,24709476200,41750,41750,41750,41750,0
20240610,175100,24709476200,41750,41750,41750,41750,0
20240610,175000,24709476200,41750,41750,41750,41750,0
20240610,174900,24709476200,41750,41750,41750,41750,0
20240610,174800,24709476200,41750,41750,41750,41750,0
20240610,174700,24709476200,41750,41750,41750,41750,0
20240610,174600,24709476200,41750,41750,41750,41750,0
20240610,174500,24709476200,41750,41750,41750,41750,0
20240610,174400,24709476200,41750,41750,41750,41750,0
20240610,174300,24709476200,41750,41750,41750,41750,0
20240610,174200,24709476200,41750,41750,41750,41750,0
20240610,174100,24709476200,41750,41750,41750,41750,0
20240610,174000,24709476200,41750,41750,41750,41750,0
20240610,173900,24709476200,41750,41750,41750,41750,0
20240610,173800,24709476200,41750,41750,41750,41750,0
20240610,173700,24709476200,41750,41750,41750,41750,0
20240610,173600,24709476200,41750,41750,41750,41750,0
20240610,173500,24709476200,41750,41750,41750,41750,0
20240610,173400,24709476200,41750,41750,41750,41750,0
20240610,173300,24709476200,41750,41750,41750,41750,0
20240610,173200,24709476200,41750,41750,41750,41750,0
20240610,173100,24709476200,41750,41750,41750,41750,0
20240610,173000,24709476200,41750,41750,41750,41750,0
20240610,172900,24709476200,41750,41750,41750,41750,0
20240610,172800,24709476200,41750,41750,41750,41750,0
20240610,172700,24709476200,41750,41750,41750,41750,0
20240610,172600,24709476200,41750,41750,41750,41750,3697
20240610,172500,24709476200,41750,41750,41750,41750,0
20240610,172400,24709476200,41750,41750,41750,41750,0
20240610,172300,24709476200,41750,41750,41750,41750,0
20240610,172200,24709476200,41750,41750,41750,41750,0
20240610,172100,24709476200,41750,41750,41750,41750,0
20240610,172000,24709476200,41750,41750,41750,41750,0
20240610,171900,24709476200,41750,41750,41750,41750,0
20240610,171800,24709476200,41750,41750,41750,41750,0
20240610,171700,24709476200,41750,41750,41750,41750,0
20240610,171600,24709476200,41750,41750,41750,41750,0
20240610,171500,24709476200,41750,41750,41750,41750,0
20240610,171400,24709476200,41750,41750,41750,41750,0
20240610,171300,24709476200,41750,41750,41750,41750,0
20240610,171200,24709476200,41750,41750,41750,41750,0
20240610,171100,24709476200,41750,41750,41750,41750,0
20240610,171000,24709476200,41750,41750,41750,41750,0
20240610,170900,24709476200,41750,41750,41750,41750,0
20240610,170800,24709476200,41750,41750,41750,41750,0
20240610,170700,24709476200,41750,41750,41750,41750,0
20240610,170600,24709476200,41750,41750,41750,41750,0
20240610,170500,24709476200,41750,41750,41750,41750,0
20240610,170400,24709476200,41750,41750,41750,41750,0
20240610,170300,24709476200,41750,41750,41750,41750,0
20240610,170200,24709476200,41750,41750,41750,41750,0
20240610,170100,24709476200,41750,41750,41750,41750,0
20240610,170000,24709476200,41750,41750,41750,41750,0
20240610,165900,24709476200,41750,41750,41750,41750,0
20240610,165800,24709476200,41750,41750,41750,41750,0
20240610,165700,24709476200,41750,41750,41750,41750,0
20240610,165600,24709476200,41750,41750,41750,41750,3697
20240610,165500,24709476200,41750,41750,41750,41750,0
20240610,165400,24709476200,41750,41750,41750,41750,0
20240610,165300,24709476200,41750,41750,41750,41750,0
20240610,165200,24709476200,41750,41750,41750,41750,0
20240610,165100,24709476200,41750,41750,41750,41750,0
20240610,165000,24709476200,41750,41750,41750,41750,0
20240610,164900,24709476200,41750,41750,41750,41750,0
20240610,164800,24709476200,41750,41750,41750,41750,0
20240610,164700,24709476200,41750,41750,41750,41750,0
20240610,164600,24709476200,41750,41750,41750,41750,0
20240610,164500,24709476200,41750,41750,41750,41750,0
20240610,164400,24709476200,41750,41750,41750,41750,0
20240610,164300,24709476200,41750,41750,41750,41750,0
20240610,164200,24709476200,41750,41750,41750,41750,0
20240610,164100,24709476200,41750,41750,41750,41750,0
20240610,164000,24709476200,41750,41750,41750,41750,0
20240610,163900,24709476200,41750,41750,41750,41750,0
20240610,163800,24709476200,41750,41750,41750,41750,0
20240610,163700,24709476200,41750,41750,41750,41750,0
20240610,163600,24709476200,41750,41750,41750,41750,0
20240610,163500,24709476200,41750,41750,41750,41750,0
20240610,163400,24709476200,41750,41750,41750,41750,0
20240610,163300,24709476200,41750,41750,41750,41750,0
20240610,163200,24709476200,41750,41750,41750,41750,0
20240610,163100,24709476200,41750,41750,41750,41750,0
20240610,163000,24709476200,41750,41750,41750,41750,0
20240610,162900,24709476200,41750,41750,41750,41750,0
20240610,162800,24709476200,41750,41750,41750,41750,0
20240610,162700,24709476200,41750,41750,41750,41750,0
20240610,162600,24709476200,41750,41750,41750,41750,3697
20240610,162500,24709476200,41750,41750,41750,41750,0
20240610,162400,24709476200,41750,41750,41750,41750,0
20240610,162300,24709476200,41750,41750,41750,41750,0
20240610,162200,24709476200,41750,41750,41750,41750,0
20240610,162100,24709476200,41750,41750,41750,41750,0
20240610,162000,24709476200,41750,41750,41750,41750,0
20240610,161900,24709476200,41750,41750,41750,41750,0
20240610,161800,24709476200,41750,41750,41750,41750,0
20240610,161700,24709476200,41750,41750,41750,41750,0
20240610,161600,24709476200,41750,41750,41750,41750,0
20240610,161500,24709476200,41750,41750,41750,41750,0
20240610,161400,24709476200,41750,41750,41750,41750,0
20240610,161300,24709476200,41750,41750,41750,41750,0
20240610,161200,24709476200,41750,41750,41750,41750,0
20240610,161100,24709476200,41750,41750,41750,41750,0
20240610,161000,24709476200,41750,41750,41750,41750,0
20240610,160900,24709476200,41750,41750,41750,41750,0
20240610,160800,24709476200,41750,41750,41750,41750,0
20240610,160700,24709476200,41750,41750,41750,41750,0
20240610,160600,24709476200,41750,41750,41750,41750,0
20240610,160500,24709476200,41750,41750,41750,41750,0
20240610,160400,24709476200,41750,41750,41750,41750,0
20240610,160300,24709476200,41750,41750,41750,41750,0
20240610,160200,24709476200,41750,41750,41750,41750,0
20240610,160100,24709476200,41750,41750,41750,41750,0
20240610,160000,24709476200,41750,41750,41750,41750,0
20240610,155900,24709476200,41750,41750,41750,41750,0
20240610,155800,24709476200,41750,41750,41750,41750,0
20240610,155700,24709476200,41750,41750,41750,41750,0
20240610,155600,24709476200,41750,41750,41750,41750,3697
20240610,155500,24709476200,41750,41750,41750,41750,0
20240610,155400,24709476200,41750,41750,41750,41750,0
20240610,155300,24709476200,41750,41750,41750,41750,0
20240610,155200,24709476200,41750,41750,41750,41750,0
20240610,155100,24709476200,41750,41750,41750,41750,0
20240610,155000,24709476200,41750,41750,41750,41750,0
20240610,154900,24709476200,41750,41750,41750,41750,0
20240610,154800,24709476200,41750,41750,41750,41750,0
20240610,154700,24709476200,41750,41750,41750,41750,0
20240610,154600,24709476200,41750,41750,41750,41750,0
20240610,154500,24709476200,41750,41750,41750,41750,0
20240610,154400,24709476200,41750,41750,41750,41750,0
20240610,154300,24709476200,41750,41750,41750,41750,0
20240610,154200,24709476200,41750,41750,41750,41750,0
20240610,154100,24709476200,41750,41750,41750,41750,0
20240610,154000,24709476200,41750,41750,41750,41750,0
20240610,153900,24709476200,41750,41750,41750,41750,0
20240610,153800,24709476200,41750,41750,41750,41750,0
20240610,153700,24709476200,41750,41750,41750,41750,0
20240610,153600,24709476200,41750,41750,41750,41750,0
20240610,153500,24709476200,41750,41750,41750,41750,0
20240610,153400,24709476200,41750,41750,41750,41750,0
20240610,153300,24709476200,41750,41750,41750,41750,0
20240610,153200,24709476200,41750,41750,41750,41750,0
20240610,153100,24709476200,41750,41750,41750,41750,0
20240610,153000,24709476200,41750,41750,41750,41750,3697
20240610,152900,24555126450,41750,41750,41750,41750,0
20240610,152800,24555126450,41750,41750,41750,41750,0
20240610,152700,24555126450,41750,41750,41750,41750,0
20240610,152600,24555126450,41750,41750,41750,41750,0
20240610,152500,24555126450,41750,41750,41750,41750,0
20240610,152400,24555126450,41750,41750,41750,41750,0
20240610,152300,24555126450,41750,41750,41750,41750,0
20240610,152200,24555126450,41750,41750,41750,41750,0
20240610,152100,24555126450,41750,41750,41750,41750,0
20240610,152000,24555126450,41750,41750,41750,41750,0
20240610,151900,24555126450,41750,41650,41750,41600,1442
20240610,151800,24495011900,41650,41650,41700,41600,341
20240610,151700,24480810750,41650,41700,41700,41650,888
20240610,151600,24443792700,41650,41650,41700,41600,1320
20240610,151500,24388780850,41600,41600,41650,41600,484
20240610,151400,24368637650,41550,41550,41650,41550,802
20240610,151300,24335285900,41550,41500,41550,41500,299
20240610,151200,24322873800,41550,41450,41550,41450,717
20240610,151100,24293117700,41450,41500,41500,41450,800
20240610,151000,24259939750,41500,41700,41700,41500,1888
20240610,150900,24181521150,41700,41700,41700,41550,1391
20240610,150800,24123599900,41650,41700,41700,41650,485
20240610,150700,24103384200,41650,41650,41750,41650,767
20240610,150600,24071412100,41750,41700,41750,41550,3047
20240610,150500,23944593250,41700,41750,41800,41700,1417
20240610,150400,23885446250,41750,41750,41800,41750,763
20240610,150300,23853580300,41800,41550,41800,41550,1315
20240610,150200,23798738600,41550,41550,41700,41500,1776
20240610,150100,23724958950,41550,41650,41700,41500,7816
20240610,150000,23400173300,41650,41700,41750,41600,1307
20240610,145900,23345735300,41650,41750,41750,41650,518
20240610,145800,23324126650,41700,41700,41850,41700,531
20240610,145700,23301974950,41700,41800,41900,41700,1216
20240610,145600,23251179100,41800,41900,41900,41800,1343
20240610,145500,23194989100,41850,41850,41950,41800,662
20240610,145400,23167279850,41900,41850,41900,41850,373
20240610,145300,23151662950,41850,41700,41900,41700,899
20240610,145200,23114098350,41750,41800,41800,41700,2600
20240610,145100,23005572100,41750,41800,41950,41750,2917
20240610,145000,22883578400,41850,41950,41950,41850,1112
20240610,144900,22837022200,41950,41900,42000,41900,1689
20240610,144800,22766189350,41950,41950,41950,41900,946
20240610,144700,22726520500,41950,41900,41950,41900,308
20240610,144600,22713600700,41900,41900,41950,41850,589
20240610,144500,22688920850,41850,41900,41900,41850,345
20240610,144400,22674476600,41900,41850,41900,41850,365
20240610,144300,22659184100,41850,41900,41900,41850,720
20240610,144200,22629027800,41900,41850,41900,41800,723
20240610,144100,22598766600,41850,41750,41900,41750,342
20240610,144000,22584467800,41750,41750,41800,41750,233
20240610,143900,22574734500,41750,41900,41950,41750,1633
20240610,143800,22506442300,41900,41850,42000,41800,3555
20240610,143700,22357250300,41850,41850,41950,41850,396
20240610,143600,22340657700,41900,41950,41950,41850,727
20240610,143500,22310209750,41950,41950,41950,41900,797
20240610,143400,22276806800,41950,41950,41950,41900,567
20240610,143300,22253021250,41950,42000,42050,41950,908
20240610,143200,22214879250,41950,42050,42050,41950,483
20240610,143100,22194601350,42050,42050,42050,42000,253
20240610,143000,22183962800,42050,42000,42050,41950,880
20240610,142900,22147011500,42000,42000,42050,41950,709
20240610,142800,22117236600,42000,42000,42050,42000,2423
20240610,142700,22015367650,41950,41950,42000,41950,501
20240610,142600,21994328050,41950,41950,42000,41950,1067
20240610,142500,21949540750,41950,42000,42000,41950,1545
20240610,142400,21884653350,42050,42000,42050,41950,1567
20240610,142300,21818814350,42050,42050,42050,42000,1208
20240610,142200,21768060900,42000,42000,42050,41950,1188
20240610,142100,21718157250,41950,41850,42000,41850,1402
20240610,142000,21659311800,41850,41950,41950,41850,610
20240610,141900,21633745650,41950,41950,41950,41900,715
20240610,141800,21603769500,41900,41950,41950,41850,631
20240610,141700,21577311200,41950,41900,41950,41850,515
20240610,141600,21555714750,41900,41900,41950,41850,903
20240610,141500,21517866600,41900,41900,42000,41850,1269
20240610,141400,21464654450,41900,41800,41900,41800,476
20240610,141300,21444733550,41850,41750,41850,41750,235
20240610,141200,21434912000,41750,41700,41750,41700,855
20240610,141100,21399222800,41750,41700,41750,41650,1363
20240610,141000,21342377650,41750,41700,41850,41700,965
20240610,140900,21302080950,41600,41800,41850,41600,4897
20240610,140800,21097829900,41850,41900,41900,41800,1433
20240610,140700,21037871650,41900,41900,41900,41850,458
20240610,140600,21018685300,41900,42050,42050,41900,1328
20240610,140500,20962976600,41950,41950,42000,41950,134
20240610,140400,20957351600,42000,42000,42050,41950,863
20240610,140300,20921113300,42000,42050,42050,41900,593
20240610,140200,20896218800,42050,42100,42100,41900,137
20240610,140100,20890461650,42100,41950,42100,41900,1654
20240610,140000,20821017400,41950,42000,42000,41950,455
20240610,135900,20801926600,42000,42100,42150,42000,1263
20240610,135800,20748791600,42050,42050,42150,42000,1154
20240610,135700,20700238000,42000,42000,42100,41950,767
20240610,135600,20667964700,42050,41900,42150,41900,1517
20240610,135500,20604195550,41900,41900,41900,41850,336
20240610,135400,20590127550,41850,42000,42000,41850,813
20240610,135300,20556085550,42000,42000,42100,41850,2352
20240610,135200,20457413800,42050,42050,42100,41950,494
20240610,135100,20436651050,42100,42050,42100,41950,1066
20240610,135000,20391864300,42050,42250,42250,42000,899
20240610,134900,20354026300,42250,42200,42300,42200,1381
20240610,134800,20295701150,42200,42200,42250,42100,399
20240610,134700,20278865000,42200,42050,42200,42000,512
20240610,134600,20257291250,42050,42050,42050,42000,1017
20240610,134500,20214527800,42050,42050,42050,42000,1221
20240610,134400,20163206400,42050,42050,42050,41950,468
20240610,134300,20143551400,42050,42050,42100,41950,1187
20240610,134200,20093673350,42050,42250,42300,42050,6349
20240610,134100,19825760400,42300,42400,42400,42200,5585
20240610,134000,19589602750,42350,42350,42350,42300,2525
20240610,133900,19482697750,42300,42350,42350,42250,1121
20240610,133800,19435277850,42350,42300,42350,42250,1182
20240610,133700,19385244300,42250,42350,42350,42250,488
20240610,133600,19364603400,42350,42350,42350,42250,2340
20240610,133500,19265589500,42350,42450,42450,42300,3475
20240610,133400,19118330950,42400,42250,42500,42200,7680
20240610,133300,18792710550,42200,42250,42350,42200,735
20240610,133200,18761640700,42350,42350,42400,42250,5416
20240610,133100,18532356200,42300,42250,42350,42200,5082
20240610,133000,18317467700,42250,42200,42250,42150,2363
20240610,132900,18217764750,42200,42100,42200,41950,2289
20240610,132800,18121476600,42000,42000,42200,41950,3086
20240610,132700,17991503500,42000,42050,42050,41750,6058
20240610,132600,17737703700,42050,42350,42350,42000,5059
20240610,132500,17524247150,42300,41900,42400,41850,20141
20240610,132400,16677400750,41900,41650,41900,41600,9995
20240610,132300,16259968950,41700,41700,41700,41650,2303
20240610,132200,16163987000,41700,41550,41700,41500,5358
20240610,132100,15941076700,41550,41550,41550,41500,592
20240610,132000,15916492750,41550,41450,41550,41450,1152
20240610,131900,15868685700,41500,41450,41500,41450,1990
20240610,131800,15786139450,41450,41450,41450,41400,1526
20240610,131700,15722941200,41400,41400,41450,41400,824
20240610,131600,15688788100,41450,41400,41450,41350,724
20240610,131500,15658814150,41400,41300,41400,41250,1789
20240610,131400,15584878350,41300,41250,41300,41250,390
20240610,131300,15568787000,41300,41200,41300,41150,2191
20240610,131200,15478460350,41200,41150,41200,41150,154
20240610,131100,15472119200,41200,41200,41200,41150,504
20240610,131000,15451375750,41200,41200,41200,41150,630
20240610,130900,15425434250,41200,41200,41200,41150,268
20240610,130800,15414399450,41200,41200,41200,41150,249
20240610,130700,15404149550,41200,41150,41200,41150,338
20240610,130600,15390237950,41150,41150,41150,41100,175
20240610,130500,15383044650,41150,41150,41200,41150,1453
20240610,130400,15323252850,41150,41150,41150,41100,402
20240610,130300,15306729900,41150,41200,41200,41150,315
20240610,130200,15293767550,41200,41150,41200,41150,691
20240610,130100,15265332300,41100,41100,41150,41100,342
20240610,130000,15251275600,41100,41150,41150,41100,276
20240610,125900,15239922100,41150,41100,41150,41100,81
20240610,125800,15236592500,41100,41100,41150,41100,328
20240610,125700,15223110400,41150,41100,41150,41100,380
20240610,125600,15207486350,41150,41100,41150,41050,242
20240610,125500,15197538750,41050,40950,41100,40950,1677
20240610,125400,15128697500,41000,40950,41000,40900,1450
20240610,125300,15069340100,40950,41000,41000,40950,623
20240610,125200,15043818650,40950,41000,41000,40950,92
20240610,125100,15040050900,40950,40950,41000,40950,334
20240610,125000,15026371450,41000,40950,41000,40950,392
20240610,124900,15010315200,40950,40950,41000,40950,437
20240610,124800,14992419400,40950,41050,41050,40900,420
20240610,124700,14975219800,41050,41100,41150,41050,423
20240610,124600,14957836650,41100,41000,41100,40950,718
20240610,124500,14928332550,41000,41100,41100,40900,498
20240610,124400,14907903350,41100,41000,41100,41000,312
20240610,124300,14895090250,41100,40900,41100,40900,766
20240610,124200,14863664050,40850,40900,40900,40850,336
20240610,124100,14849934250,40900,41000,41000,40900,205
20240610,124000,14841548450,40900,40950,41000,40900,1072
20240610,123900,14797648350,40950,40850,40950,40850,284
20240610,123800,14786046350,40850,40900,40950,40850,1036
20240610,123700,14743697450,40900,40900,40900,40850,78
20240610,123600,14740508950,40900,40950,40950,40900,721
20240610,123500,14711018950,40950,41100,41100,40950,982
20240610,123400,14670750950,41100,41100,41150,41050,389
20240610,123300,14654763100,41100,41050,41100,41000,554
20240610,123200,14632015900,41000,40950,41000,40850,383
20240610,123100,14616336550,40900,40950,40950,40850,739
20240610,123000,14586111850,40800,40900,40900,40800,365
20240610,122900,14571204000,40900,40950,40950,40800,215
20240610,122800,14562417000,40950,41000,41000,40850,1411
20240610,122700,14504734000,40900,41000,41000,40900,165
20240610,122600,14497977800,41000,41100,41100,40900,416
20240610,122500,14480886400,40900,40900,40900,40850,293
20240610,122400,14468912750,40900,41000,41150,40900,1188
20240610,122300,14420202900,41000,40850,41050,40800,2264
20240610,122200,14327513200,40850,40850,40850,40800,681
20240610,122100,14299716050,40850,40750,40900,40750,1048
20240610,122000,14256929200,40750,40600,40750,40600,529
20240610,121900,14235428900,40600,40550,40600,40500,421
20240610,121800,14218362100,40550,40600,40600,40500,325
20240610,121700,14205179300,40600,40600,40600,40500,63
20240610,121600,14202624050,40600,40550,40600,40500,76
20240610,121500,14199545400,40500,40600,40600,40500,602
20240610,121400,14175160800,40550,40600,40600,40550,105
20240610,121300,14170901400,40600,40600,40650,40550,105
20240610,121200,14166639650,40550,40650,40750,40550,507
20240610,121100,14146043250,40650,40600,40650,40600,41
20240610,121000,14144377150,40600,40600,40600,40600,4
20240610,120900,14144214750,40750,40650,40750,40650,785
20240610,120800,14112250700,40650,40750,40750,40650,200
20240610,120700,14104109250,40700,40550,40750,40550,381
20240610,120600,14088630000,40500,40550,40550,40500,322
20240610,120500,14075579850,40550,40600,40600,40550,59
20240610,120400,14073185450,40500,40550,40750,40450,1117
20240610,120300,14027886950,40550,40650,40650,40550,427
20240610,120200,14010559600,40650,40700,40700,40600,306
20240610,120100,13998123450,40700,40700,40750,40700,810
20240610,120000,13965149750,40700,40600,40700,40600,845
20240610,115900,13930835450,40650,40650,40650,40650,28
20240610,115800,13929697250,40650,40600,40650,40550,847
20240610,115700,13895278400,40600,40550,40600,40550,98
20240610,115600,13891303500,40600,40550,40600,40500,345
20240610,115500,13877316050,40550,40450,40600,40450,423
20240610,115400,13860145450,40450,40450,40500,40400,234
20240610,115300,13850683750,40450,40550,40550,40450,172
20240610,115200,13843716800,40550,40550,40550,40500,41
20240610,115100,13842054750,40550,40550,40600,40500,470
20240610,115000,13822992550,40600,40600,40650,40550,529
20240610,114900,13801515250,40600,40500,40600,40450,182
20240610,114800,13794133150,40500,40500,40500,40450,237
20240610,114700,13784537550,40450,40450,40450,40400,275
20240610,114600,13773424550,40450,40500,40500,40400,561
20240610,114500,13750733300,40500,40500,40500,40450,121
20240610,114400,13745835900,40500,40500,40500,40450,138
20240610,114300,13740247850,40500,40450,40500,40450,339
20240610,114200,13726534050,40400,40450,40450,40400,259
20240610,114100,13716069450,40450,40400,40450,40400,42
20240610,114000,13714371700,40450,40450,40450,40400,221
20240610,113900,13705441000,40450,40400,40450,40400,385
20240610,113800,13689871000,40450,40400,40500,40350,506
20240610,113700,13669396250,40400,40400,40400,40350,519
20240610,113600,13648443050,40400,40400,40450,40350,345
20240610,113500,13634505800,40450,40500,40500,40450,201
20240610,113400,13626374850,40500,40500,40500,40500,29
20240610,113300,13625200350,40500,40500,40500,40450,228
20240610,113200,13615976750,40500,40400,40500,40400,1824
20240610,113100,13542195200,40400,40450,40450,40350,498
20240610,113000,13522080500,40450,40400,40450,40400,236
20240610,112900,13512545050,40350,40350,40350,40300,103
20240610,112800,13508390300,40350,40350,40450,40350,229
20240610,112700,13499145000,40400,40450,40450,40400,277
20240610,112600,13487949750,40450,40350,40500,40350,586
20240610,112500,13464226700,40350,40400,40400,40350,149
20240610,112400,13458211000,40400,40400,40400,40350,140
20240610,112300,13452560500,40400,40400,40400,40350,317
20240610,112200,13439763350,40350,40500,40500,40350,171
20240610,112100,13432855600,40400,40500,40600,40400,1013
20240610,112000,13391816150,40450,40400,40600,40400,421
20240610,111900,13374786500,40400,40400,40450,40400,42
20240610,111800,13373088650,40400,40350,40400,40350,171
20240610,111700,13366185250,40400,40600,40600,40400,659
20240610,111600,13339520450,40600,40450,40600,40450,667
20240610,111500,13312458200,40400,40450,40500,40400,223
20240610,111400,13303437550,40450,40500,40500,40300,423
20240610,111300,13286373650,40500,40550,40550,40500,92
20240610,111200,13282644900,40700,40400,40700,40250,607
20240610,111100,13258050550,40300,40350,40450,40200,478
20240610,111000,13238784600,40350,40500,40500,40050,3146
20240610,110900,13112146050,40550,40500,40550,40500,271
20240610,110800,13101166650,40550,40550,40550,40450,542
20240610,110700,13079206600,40600,40500,40600,40500,197
20240610,110600,13071219400,40500,40450,40500,40400,253
20240610,110500,13060981100,40450,40550,40750,40450,641
20240610,110400,13034983450,40550,40500,40600,40500,403
20240610,110300,13018655800,40450,40500,40550,40450,893
20240610,110200,12982487250,40550,40400,40550,40300,1156
20240610,110100,12935672900,40400,40300,40400,40250,417
20240610,110000,12918854150,40300,40250,40350,40250,418
20240610,105900,12902010950,40300,40250,40350,40250,1111
20240610,105800,12857262450,40250,40050,40300,40050,558
20240610,105700,12834840450,40050,40050,40050,39950,1375
20240610,105600,12779814550,40050,39850,40050,39850,1004
20240610,105500,12739717700,39900,40000,40050,39850,4061
20240610,105400,12577627450,40000,40000,40050,39950,2962
20240610,105300,12459162500,40000,40100,40100,39950,9985
20240610,105200,12059553650,40100,40300,40300,40050,7198
20240610,105100,11770688550,40200,40250,40350,40200,3489
20240610,105000,11630313750,40200,40350,40350,40200,5835
20240610,104900,11395501400,40300,40400,40400,40300,3418
20240610,104800,11257561800,40400,40400,40450,40400,516
20240610,104700,11236712250,40400,40550,40550,40400,138
20240610,104600,11231134050,40350,40450,40550,40350,1143
20240610,104500,11184955450,40450,40400,40450,40350,3290
20240610,104400,11052150950,40400,40500,40550,40350,3806
20240610,104300,10898270750,40450,40550,40950,40450,1683
20240610,104200,10829966500,40550,40600,40600,40450,10075
20240610,104100,10421767400,40600,40750,40750,40550,2917
20240610,104000,10303259300,40650,40600,40650,40550,1090
20240610,103900,10259004150,40600,40600,40600,40550,1416
20240610,103800,10201529600,40600,40600,40600,40550,1620
20240610,103700,10135769900,40600,40650,40650,40550,2366
20240610,103600,10039703550,40650,40750,40750,40600,8611
20240610,103500,9689559050,40800,40800,40900,40750,3568
20240610,103400,9544086950,40800,40900,40900,40750,2507
20240610,103300,9441755800,40950,40950,41200,40900,574
20240610,103200,9418194350,40950,41050,41100,40950,2040
20240610,103100,9334581600,41050,41050,41100,41050,534
20240610,103000,9312659400,41050,41150,41150,41050,328
20240610,102900,9299183650,41150,41000,41150,41000,288
20240610,102800,9287370550,41000,41000,41100,40950,691
20240610,102700,9259068750,40950,41000,41100,40950,457
20240610,102600,9240351950,41000,40900,41000,40900,280
20240610,102500,9228873900,40900,41200,41200,40900,5449
20240610,102400,9005750750,41200,41150,41200,41150,187
20240610,102300,8998052300,41150,41250,41250,41150,271
20240610,102200,8986876550,41250,41300,41300,41200,423
20240610,102100,8969441400,41300,41150,41400,41100,2957
20240610,102000,8847441600,41150,41000,41150,41000,593
20240610,101900,8823070900,41050,41050,41050,41000,393
20240610,101800,8806955400,41050,41000,41050,40950,439
20240610,101700,8788959100,40950,41000,41000,40950,467
20240610,101600,8769822050,41000,41000,41000,41000,763
20240610,101500,8738539050,41000,41100,41150,41000,1475
20240610,101400,8677931300,41100,41100,41150,41100,161
20240610,101300,8671313950,41100,41050,41100,41050,141
20240610,101200,8665521400,41050,41200,41200,41050,585
20240610,101100,8641484400,41200,41050,41200,41050,1019
20240610,101000,8599618700,41050,41100,41100,40950,4418
20240610,100900,8418463100,41100,41400,41400,41050,9028
20240610,100800,8045846700,41400,41350,41450,41350,1135
20240610,100700,7998868550,41300,41350,41350,41300,160
20240610,100600,7992254050,41350,41350,41350,41300,413
20240610,100500,7975192050,41350,41400,41500,41350,1760
20240610,100400,7902247850,41350,41250,41450,41250,167
20240610,100300,7895344150,41250,41350,41400,41250,1183
20240610,100200,7846467150,41400,41400,41450,41400,665
20240610,100100,7818936100,41400,41400,41650,41350,712
20240610,100000,7789409750,41400,41650,41650,41300,1774
20240610,095900,7715825850,41650,41500,41650,41500,3390
20240610,095800,7574811250,41500,41450,41500,41450,169
20240610,095700,7567805250,41350,41500,41500,41300,145
20240610,095600,7561800800,41500,41300,41550,41250,1047
20240610,095500,7518535200,41300,41400,41450,41300,1117
20240610,095400,7472358600,41450,41550,41550,41350,1050
20240610,095300,7428859300,41550,41500,41600,41450,2157
20240610,095200,7339147800,41500,41550,41600,41500,1143
20240610,095100,7291690150,41500,41450,41650,41300,2068
20240610,095000,7205815550,41250,41500,41500,41250,517
20240610,094900,7184392850,41200,41350,41500,41200,6646
20240610,094800,6909703250,41350,41400,41500,41350,658
20240610,094700,6882475800,41350,41500,41600,41350,2004
20240610,094600,6799439550,41500,41600,41600,41450,1275
20240610,094500,6746512200,41600,41500,41600,41500,3363
20240610,094400,6606753950,41500,41400,41500,41350,1245
20240610,094300,6555148100,41400,41250,41400,41250,1399
20240610,094200,6497245500,41250,41400,41400,41200,2063
20240610,094100,6412036250,41300,41300,41450,41250,4065
20240610,094000,6243901500,41200,41100,41300,41100,522
20240610,093900,6222375550,41100,41150,41250,41100,921
20240610,093800,6184449550,41150,41250,41250,41150,1714
20240610,093700,6113781600,41250,41300,41350,41150,1331
20240610,093600,6058894350,41300,41300,41450,41050,4421
20240610,093500,5876569200,41350,41400,41450,41300,1104
20240610,093400,5830880200,41400,41250,41400,41250,1744
20240610,093300,5758774950,41250,41300,41400,41250,5680
20240610,093200,5523919150,41250,41150,41300,41150,2989
20240610,093100,5400767700,41150,41100,41200,41100,2860
20240610,093000,5283087950,41100,40900,41100,40850,2434
20240610,092900,5183381800,40900,40850,40900,40800,813
20240610,092800,5150141400,40850,40750,40850,40750,190
20240610,092700,5142387800,40700,40750,40750,40700,828
20240610,092600,5108677500,40700,40700,40850,40650,453
20240610,092500,5090221600,40650,40750,40750,40600,1785
20240610,092400,5017652900,40750,40700,40850,40700,859
20240610,092300,4982637650,40700,40850,40850,40650,558
20240610,092200,4959923700,40850,40900,40950,40600,8407
20240610,092100,4617926700,40900,40800,40900,40650,4668
20240610,092000,4427702100,40700,40800,40800,40700,996
20240610,091900,4387118200,40800,40800,40850,40750,784
20240610,091800,4355131450,40650,40650,40850,40600,2907
20240610,091700,4236962550,40650,40850,40900,40650,5254
20240610,091600,4022787150,40850,40850,40900,40800,1060
20240610,091500,3979507350,40800,40950,41100,40800,2559
20240610,091400,3874607800,40900,40850,41000,40800,1363
20240610,091300,3818778400,40800,40550,40850,40550,778
20240610,091200,3787141200,40500,40600,40700,40500,6547
20240610,091100,3521717950,40600,40600,40700,40600,2521
20240610,091000,3419322800,40600,40950,41150,40550,11836
20240610,090900,2936823900,41000,40900,41000,40800,2100
20240610,090800,2850945300,40850,40850,40950,40700,6004
20240610,090700,2605954850,40800,41050,41050,40750,12401
20240610,090600,2098794200,41000,41300,41300,41000,9342
20240610,090500,1714589500,41250,41150,41450,41150,2447
20240610,090400,1613670100,41150,41200,41200,41100,4354
20240610,090300,1434489400,41200,41250,41300,41150,3582
20240610,090200,1286957750,41250,41250,41400,41150,2959
20240610,090100,1164863450,41200,41250,41400,41000,10084
20240610,090000,750088250,41300,41750,41800,41200,17707