192080/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,203600,2503421550,44600,44600,44600,44600,1700
20240607,203500,2503421550,44600,44600,44600,44600,0
20240607,203400,2503421550,44600,44600,44600,44600,0
20240607,203300,2503421550,44600,44600,44600,44600,0
20240607,203200,2503421550,44600,44600,44600,44600,0
20240607,203100,2503421550,44600,44600,44600,44600,0
20240607,203000,2503421550,44600,44600,44600,44600,0
20240607,202900,2503421550,44600,44600,44600,44600,0
20240607,202800,2503421550,44600,44600,44600,44600,0
20240607,202700,2503421550,44600,44600,44600,44600,0
20240607,202600,2503421550,44600,44600,44600,44600,0
20240607,202500,2503421550,44600,44600,44600,44600,0
20240607,202400,2503421550,44600,44600,44600,44600,0
20240607,202300,2503421550,44600,44600,44600,44600,0
20240607,202200,2503421550,44600,44600,44600,44600,0
20240607,202100,2503421550,44600,44600,44600,44600,0
20240607,202000,2503421550,44600,44600,44600,44600,0
20240607,201900,2503421550,44600,44600,44600,44600,0
20240607,201800,2503421550,44600,44600,44600,44600,0
20240607,201700,2503421550,44600,44600,44600,44600,0
20240607,201600,2503421550,44600,44600,44600,44600,0
20240607,201500,2503421550,44600,44600,44600,44600,0
20240607,201400,2503421550,44600,44600,44600,44600,0
20240607,201300,2503421550,44600,44600,44600,44600,0
20240607,201200,2503421550,44600,44600,44600,44600,0
20240607,201100,2503421550,44600,44600,44600,44600,0
20240607,201000,2503421550,44600,44600,44600,44600,0
20240607,200900,2503421550,44600,44600,44600,44600,0
20240607,200800,2503421550,44600,44600,44600,44600,0
20240607,200700,2503421550,44600,44600,44600,44600,0
20240607,200600,2503421550,44600,44600,44600,44600,1700
20240607,200500,2503421550,44600,44600,44600,44600,0
20240607,200400,2503421550,44600,44600,44600,44600,0
20240607,200300,2503421550,44600,44600,44600,44600,0
20240607,200200,2503421550,44600,44600,44600,44600,0
20240607,200100,2503421550,44600,44600,44600,44600,0
20240607,200000,2503421550,44600,44600,44600,44600,0
20240607,195900,2503421550,44600,44600,44600,44600,0
20240607,195800,2503421550,44600,44600,44600,44600,0
20240607,195700,2503421550,44600,44600,44600,44600,0
20240607,195600,2503421550,44600,44600,44600,44600,0
20240607,195500,2503421550,44600,44600,44600,44600,0
20240607,195400,2503421550,44600,44600,44600,44600,0
20240607,195300,2503421550,44600,44600,44600,44600,0
20240607,195200,2503421550,44600,44600,44600,44600,0
20240607,195100,2503421550,44600,44600,44600,44600,0
20240607,195000,2503421550,44600,44600,44600,44600,0
20240607,194900,2503421550,44600,44600,44600,44600,0
20240607,194800,2503421550,44600,44600,44600,44600,0
20240607,194700,2503421550,44600,44600,44600,44600,0
20240607,194600,2503421550,44600,44600,44600,44600,0
20240607,194500,2503421550,44600,44600,44600,44600,0
20240607,194400,2503421550,44600,44600,44600,44600,0
20240607,194300,2503421550,44600,44600,44600,44600,0
20240607,194200,2503421550,44600,44600,44600,44600,0
20240607,194100,2503421550,44600,44600,44600,44600,0
20240607,194000,2503421550,44600,44600,44600,44600,0
20240607,193900,2503421550,44600,44600,44600,44600,0
20240607,193800,2503421550,44600,44600,44600,44600,0
20240607,193700,2503421550,44600,44600,44600,44600,0
20240607,193600,2503421550,44600,44600,44600,44600,1700
20240607,193500,2503421550,44600,44600,44600,44600,0
20240607,193400,2503421550,44600,44600,44600,44600,0
20240607,193300,2503421550,44600,44600,44600,44600,0
20240607,193200,2503421550,44600,44600,44600,44600,0
20240607,193100,2503421550,44600,44600,44600,44600,0
20240607,193000,2503421550,44600,44600,44600,44600,0
20240607,192900,2503421550,44600,44600,44600,44600,0
20240607,192800,2503421550,44600,44600,44600,44600,0
20240607,192700,2503421550,44600,44600,44600,44600,0
20240607,192600,2503421550,44600,44600,44600,44600,0
20240607,192500,2503421550,44600,44600,44600,44600,0
20240607,192400,2503421550,44600,44600,44600,44600,0
20240607,192300,2503421550,44600,44600,44600,44600,0
20240607,192200,2503421550,44600,44600,44600,44600,0
20240607,192100,2503421550,44600,44600,44600,44600,0
20240607,192000,2503421550,44600,44600,44600,44600,0
20240607,191900,2503421550,44600,44600,44600,44600,0
20240607,191800,2503421550,44600,44600,44600,44600,0
20240607,191700,2503421550,44600,44600,44600,44600,0
20240607,191600,2503421550,44600,44600,44600,44600,0
20240607,191500,2503421550,44600,44600,44600,44600,0
20240607,191400,2503421550,44600,44600,44600,44600,0
20240607,191300,2503421550,44600,44600,44600,44600,0
20240607,191200,2503421550,44600,44600,44600,44600,0
20240607,191100,2503421550,44600,44600,44600,44600,0
20240607,191000,2503421550,44600,44600,44600,44600,0
20240607,190900,2503421550,44600,44600,44600,44600,0
20240607,190800,2503421550,44600,44600,44600,44600,0
20240607,190700,2503421550,44600,44600,44600,44600,0
20240607,190600,2503421550,44600,44600,44600,44600,1700
20240607,190500,2503421550,44600,44600,44600,44600,0
20240607,190400,2503421550,44600,44600,44600,44600,0
20240607,190300,2503421550,44600,44600,44600,44600,0
20240607,190200,2503421550,44600,44600,44600,44600,0
20240607,190100,2503421550,44600,44600,44600,44600,0
20240607,190000,2503421550,44600,44600,44600,44600,0
20240607,185900,2503421550,44600,44600,44600,44600,0
20240607,185800,2503421550,44600,44600,44600,44600,0
20240607,185700,2503421550,44600,44600,44600,44600,0
20240607,185600,2503421550,44600,44600,44600,44600,0
20240607,185500,2503421550,44600,44600,44600,44600,0
20240607,185400,2503421550,44600,44600,44600,44600,0
20240607,185300,2503421550,44600,44600,44600,44600,0
20240607,185200,2503421550,44600,44600,44600,44600,0
20240607,185100,2503421550,44600,44600,44600,44600,0
20240607,185000,2503421550,44600,44600,44600,44600,0
20240607,184900,2503421550,44600,44600,44600,44600,0
20240607,184800,2503421550,44600,44600,44600,44600,0
20240607,184700,2503421550,44600,44600,44600,44600,0
20240607,184600,2503421550,44600,44600,44600,44600,0
20240607,184500,2503421550,44600,44600,44600,44600,0
20240607,184400,2503421550,44600,44600,44600,44600,0
20240607,184300,2503421550,44600,44600,44600,44600,0
20240607,184200,2503421550,44600,44600,44600,44600,0
20240607,184100,2503421550,44600,44600,44600,44600,0
20240607,184000,2503421550,44600,44600,44600,44600,0
20240607,183900,2503421550,44600,44600,44600,44600,0
20240607,183800,2503421550,44600,44600,44600,44600,0
20240607,183700,2503421550,44600,44600,44600,44600,0
20240607,183600,2503421550,44600,44600,44600,44600,1700
20240607,183500,2503421550,44600,44600,44600,44600,0
20240607,183400,2503421550,44600,44600,44600,44600,0
20240607,183300,2503421550,44600,44600,44600,44600,0
20240607,183200,2503421550,44600,44600,44600,44600,0
20240607,183100,2503421550,44600,44600,44600,44600,0
20240607,183000,2503421550,44600,44600,44600,44600,0
20240607,182900,2503421550,44600,44600,44600,44600,0
20240607,182800,2503421550,44600,44600,44600,44600,0
20240607,182700,2503421550,44600,44600,44600,44600,0
20240607,182600,2503421550,44600,44600,44600,44600,0
20240607,182500,2503421550,44600,44600,44600,44600,0
20240607,182400,2503421550,44600,44600,44600,44600,0
20240607,182300,2503421550,44600,44600,44600,44600,0
20240607,182200,2503421550,44600,44600,44600,44600,0
20240607,182100,2503421550,44600,44600,44600,44600,0
20240607,182000,2503421550,44600,44600,44600,44600,0
20240607,181900,2503421550,44600,44600,44600,44600,0
20240607,181800,2503421550,44600,44600,44600,44600,0
20240607,181700,2503421550,44600,44600,44600,44600,0
20240607,181600,2503421550,44600,44600,44600,44600,0
20240607,181500,2503421550,44600,44600,44600,44600,0
20240607,181400,2503421550,44600,44600,44600,44600,0
20240607,181300,2503421550,44600,44600,44600,44600,0
20240607,181200,2503421550,44600,44600,44600,44600,0
20240607,181100,2503421550,44600,44600,44600,44600,0
20240607,181000,2503421550,44600,44600,44600,44600,0
20240607,180900,2503421550,44600,44600,44600,44600,0
20240607,180800,2503421550,44600,44600,44600,44600,0
20240607,180700,2503421550,44600,44600,44600,44600,0
20240607,180600,2503421550,44600,44600,44600,44600,1700
20240607,180500,2503421550,44600,44600,44600,44600,0
20240607,180400,2503421550,44600,44600,44600,44600,0
20240607,180300,2503421550,44600,44600,44600,44600,0
20240607,180200,2503421550,44600,44600,44600,44600,0
20240607,180100,2503421550,44600,44600,44600,44600,0
20240607,180000,2503421550,44600,44600,44600,44600,0
20240607,175900,2503421550,44600,44600,44600,44600,0
20240607,175800,2503421550,44600,44600,44600,44600,0
20240607,175700,2503421550,44600,44600,44600,44600,0
20240607,175600,2503421550,44600,44600,44600,44600,0
20240607,175500,2503421550,44600,44600,44600,44600,0
20240607,175400,2503421550,44600,44600,44600,44600,0
20240607,175300,2503421550,44600,44600,44600,44600,0
20240607,175200,2503421550,44600,44600,44600,44600,0
20240607,175100,2503421550,44600,44600,44600,44600,0
20240607,175000,2503421550,44600,44600,44600,44600,0
20240607,174900,2503421550,44600,44600,44600,44600,0
20240607,174800,2503421550,44600,44600,44600,44600,0
20240607,174700,2503421550,44600,44600,44600,44600,0
20240607,174600,2503421550,44600,44600,44600,44600,0
20240607,174500,2503421550,44600,44600,44600,44600,0
20240607,174400,2503421550,44600,44600,44600,44600,0
20240607,174300,2503421550,44600,44600,44600,44600,0
20240607,174200,2503421550,44600,44600,44600,44600,0
20240607,174100,2503421550,44600,44600,44600,44600,0
20240607,174000,2503421550,44600,44600,44600,44600,0
20240607,173900,2503421550,44600,44600,44600,44600,0
20240607,173800,2503421550,44600,44600,44600,44600,0
20240607,173700,2503421550,44600,44600,44600,44600,0
20240607,173600,2503421550,44600,44600,44600,44600,1700
20240607,173500,2503421550,44600,44600,44600,44600,0
20240607,173400,2503421550,44600,44600,44600,44600,0
20240607,173300,2503421550,44600,44600,44600,44600,0
20240607,173200,2503421550,44600,44600,44600,44600,0
20240607,173100,2503421550,44600,44600,44600,44600,0
20240607,173000,2503421550,44600,44600,44600,44600,0
20240607,172900,2503421550,44600,44600,44600,44600,0
20240607,172800,2503421550,44600,44600,44600,44600,0
20240607,172700,2503421550,44600,44600,44600,44600,0
20240607,172600,2503421550,44600,44600,44600,44600,0
20240607,172500,2503421550,44600,44600,44600,44600,0
20240607,172400,2503421550,44600,44600,44600,44600,0
20240607,172300,2503421550,44600,44600,44600,44600,0
20240607,172200,2503421550,44600,44600,44600,44600,0
20240607,172100,2503421550,44600,44600,44600,44600,0
20240607,172000,2503421550,44600,44600,44600,44600,0
20240607,171900,2503421550,44600,44600,44600,44600,0
20240607,171800,2503421550,44600,44600,44600,44600,0
20240607,171700,2503421550,44600,44600,44600,44600,0
20240607,171600,2503421550,44600,44600,44600,44600,0
20240607,171500,2503421550,44600,44600,44600,44600,0
20240607,171400,2503421550,44600,44600,44600,44600,0
20240607,171300,2503421550,44600,44600,44600,44600,0
20240607,171200,2503421550,44600,44600,44600,44600,0
20240607,171100,2503421550,44600,44600,44600,44600,0
20240607,171000,2503421550,44600,44600,44600,44600,0
20240607,170900,2503421550,44600,44600,44600,44600,0
20240607,170800,2503421550,44600,44600,44600,44600,0
20240607,170700,2503421550,44600,44600,44600,44600,0
20240607,170600,2503421550,44600,44600,44600,44600,1700
20240607,170500,2503421550,44600,44600,44600,44600,0
20240607,170400,2503421550,44600,44600,44600,44600,0
20240607,170300,2503421550,44600,44600,44600,44600,0
20240607,170200,2503421550,44600,44600,44600,44600,0
20240607,170100,2503421550,44600,44600,44600,44600,0
20240607,170000,2503421550,44600,44600,44600,44600,0
20240607,165900,2503421550,44600,44600,44600,44600,0
20240607,165800,2503421550,44600,44600,44600,44600,0
20240607,165700,2503421550,44600,44600,44600,44600,0
20240607,165600,2503421550,44600,44600,44600,44600,0
20240607,165500,2503421550,44600,44600,44600,44600,0
20240607,165400,2503421550,44600,44600,44600,44600,0
20240607,165300,2503421550,44600,44600,44600,44600,0
20240607,165200,2503421550,44600,44600,44600,44600,0
20240607,165100,2503421550,44600,44600,44600,44600,0
20240607,165000,2503421550,44600,44600,44600,44600,0
20240607,164900,2503421550,44600,44600,44600,44600,0
20240607,164800,2503421550,44600,44600,44600,44600,0
20240607,164700,2503421550,44600,44600,44600,44600,0
20240607,164600,2503421550,44600,44600,44600,44600,0
20240607,164500,2503421550,44600,44600,44600,44600,0
20240607,164400,2503421550,44600,44600,44600,44600,0
20240607,164300,2503421550,44600,44600,44600,44600,0
20240607,164200,2503421550,44600,44600,44600,44600,0
20240607,164100,2503421550,44600,44600,44600,44600,0
20240607,164000,2503421550,44600,44600,44600,44600,0
20240607,163900,2503421550,44600,44600,44600,44600,0
20240607,163800,2503421550,44600,44600,44600,44600,0
20240607,163700,2503421550,44600,44600,44600,44600,0
20240607,163600,2503421550,44600,44600,44600,44600,1700
20240607,163500,2503421550,44600,44600,44600,44600,0
20240607,163400,2503421550,44600,44600,44600,44600,0
20240607,163300,2503421550,44600,44600,44600,44600,0
20240607,163200,2503421550,44600,44600,44600,44600,0
20240607,163100,2503421550,44600,44600,44600,44600,0
20240607,163000,2503421550,44600,44600,44600,44600,0
20240607,162900,2503421550,44600,44600,44600,44600,0
20240607,162800,2503421550,44600,44600,44600,44600,0
20240607,162700,2503421550,44600,44600,44600,44600,0
20240607,162600,2503421550,44600,44600,44600,44600,0
20240607,162500,2503421550,44600,44600,44600,44600,0
20240607,162400,2503421550,44600,44600,44600,44600,0
20240607,162300,2503421550,44600,44600,44600,44600,0
20240607,162200,2503421550,44600,44600,44600,44600,0
20240607,162100,2503421550,44600,44600,44600,44600,0
20240607,162000,2503421550,44600,44600,44600,44600,0
20240607,161900,2503421550,44600,44600,44600,44600,0
20240607,161800,2503421550,44600,44600,44600,44600,0
20240607,161700,2503421550,44600,44600,44600,44600,0
20240607,161600,2503421550,44600,44600,44600,44600,0
20240607,161500,2503421550,44600,44600,44600,44600,0
20240607,161400,2503421550,44600,44600,44600,44600,0
20240607,161300,2503421550,44600,44600,44600,44600,0
20240607,161200,2503421550,44600,44600,44600,44600,0
20240607,161100,2503421550,44600,44600,44600,44600,0
20240607,161000,2503421550,44600,44600,44600,44600,0
20240607,160900,2503421550,44600,44600,44600,44600,0
20240607,160800,2503421550,44600,44600,44600,44600,0
20240607,160700,2503421550,44600,44600,44600,44600,0
20240607,160600,2503421550,44600,44600,44600,44600,1700
20240607,160500,2503421550,44600,44600,44600,44600,0
20240607,160400,2503421550,44600,44600,44600,44600,0
20240607,160300,2503421550,44600,44600,44600,44600,0
20240607,160200,2503421550,44600,44600,44600,44600,0
20240607,160100,2503421550,44600,44600,44600,44600,0
20240607,160000,2503421550,44600,44600,44600,44600,0
20240607,155900,2503421550,44600,44600,44600,44600,0
20240607,155800,2503421550,44600,44600,44600,44600,0
20240607,155700,2503421550,44600,44600,44600,44600,0
20240607,155600,2503421550,44600,44600,44600,44600,0
20240607,155500,2503421550,44600,44600,44600,44600,0
20240607,155400,2503421550,44600,44600,44600,44600,0
20240607,155300,2503421550,44600,44600,44600,44600,0
20240607,155200,2503421550,44600,44600,44600,44600,0
20240607,155100,2503421550,44600,44600,44600,44600,0
20240607,155000,2503421550,44600,44600,44600,44600,0
20240607,154900,2503421550,44600,44600,44600,44600,0
20240607,154800,2503421550,44600,44600,44600,44600,0
20240607,154700,2503421550,44600,44600,44600,44600,0
20240607,154600,2503421550,44600,44600,44600,44600,0
20240607,154500,2503421550,44600,44600,44600,44600,0
20240607,154400,2503421550,44600,44600,44600,44600,0
20240607,154300,2503421550,44600,44600,44600,44600,0
20240607,154200,2503421550,44600,44600,44600,44600,0
20240607,154100,2503421550,44600,44600,44600,44600,0
20240607,154000,2503421550,44600,44600,44600,44600,0
20240607,153900,2503421550,44600,44600,44600,44600,0
20240607,153800,2503421550,44600,44600,44600,44600,0
20240607,153700,2503421550,44600,44600,44600,44600,0
20240607,153600,2503421550,44600,44600,44600,44600,1700
20240607,153500,2503421550,44600,44600,44600,44600,0
20240607,153400,2503421550,44600,44600,44600,44600,0
20240607,153300,2503421550,44600,44600,44600,44600,0
20240607,153200,2503421550,44600,44600,44600,44600,0
20240607,153100,2503421550,44600,44600,44600,44600,0
20240607,153000,2503421550,44600,44600,44600,44600,1700
20240607,152900,2427601550,44650,44650,44650,44650,0
20240607,152800,2427601550,44650,44650,44650,44650,0
20240607,152700,2427601550,44650,44650,44650,44650,0
20240607,152600,2427601550,44650,44650,44650,44650,0
20240607,152500,2427601550,44650,44650,44650,44650,0
20240607,152400,2427601550,44650,44650,44650,44650,0
20240607,152300,2427601550,44650,44650,44650,44650,0
20240607,152200,2427601550,44650,44650,44650,44650,0
20240607,152100,2427601550,44650,44650,44650,44650,0
20240607,152000,2427601550,44650,44650,44650,44650,0
20240607,151900,2427601550,44650,44700,44700,44650,204
20240607,151800,2418487350,44650,44700,44700,44650,94
20240607,151700,2414286250,44650,44650,44700,44650,30
20240607,151600,2412946550,44650,44600,44650,44600,12
20240607,151500,2412410850,44650,44650,44650,44650,0
20240607,151400,2412410850,44650,44550,44650,44550,29
20240607,151300,2411117300,44550,44600,44600,44550,20
20240607,151200,2410225600,44600,44600,44600,44600,21
20240607,151100,2409289000,44600,44600,44700,44600,31
20240607,151000,2407905650,44550,44600,44600,44550,42
20240607,150900,2406033700,44650,44700,44700,44600,104
20240607,150800,2401388600,44650,44550,44700,44550,173
20240607,150700,2393672100,44550,44550,44550,44550,8
20240607,150600,2393315700,44550,44550,44550,44550,7
20240607,150500,2393003850,44550,44550,44550,44550,10
20240607,150400,2392558350,44550,44600,44600,44550,224
20240607,150300,2382569050,44550,44600,44600,44550,343
20240607,150200,2367275000,44650,44650,44650,44600,469
20240607,150100,2346336450,44650,44650,44650,44650,6
20240607,150000,2346068550,44650,44750,44750,44650,60
20240607,145900,2343386650,44700,44750,44750,44650,213
20240607,145800,2333864950,44700,44700,44800,44700,79
20240607,145700,2330329300,44700,44750,44750,44700,42
20240607,145600,2328450150,44650,44750,44750,44650,145
20240607,145500,2321963800,44700,44750,44750,44650,74
20240607,145400,2318654250,44700,44700,44750,44700,47
20240607,145300,2316551600,44650,44800,44800,44650,81
20240607,145200,2312924300,44650,44750,44750,44650,123
20240607,145100,2307423050,44700,44750,44800,44700,165
20240607,145000,2300038400,44700,44750,44750,44700,9
20240607,144900,2299635850,44700,44750,44750,44700,150
20240607,144800,2292924100,44700,44750,44750,44700,61
20240607,144700,2290194650,44750,44750,44750,44750,47
20240607,144600,2288091400,44750,44750,44850,44750,160
20240607,144500,2280924400,44750,44800,44800,44750,23
20240607,144400,2279894200,44750,44750,44750,44750,2
20240607,144300,2279804700,44750,44800,44800,44750,141
20240607,144200,2273488950,44750,44800,44800,44750,147
20240607,144100,2266909800,44750,44750,44750,44750,7
20240607,144000,2266596550,44850,44800,44850,44750,160
20240607,143900,2259429300,44750,44800,44800,44750,20
20240607,143800,2258533400,44750,44750,44800,44750,198
20240607,143700,2249663850,44800,44750,44800,44750,41
20240607,143600,2247828200,44750,44800,44800,44750,25
20240607,143500,2246708350,44800,44750,44800,44700,207
20240607,143400,2237443650,44700,44700,44700,44700,4
20240607,143300,2237264850,44750,44700,44750,44700,23
20240607,143200,2236235650,44700,44800,44800,44700,206
20240607,143100,2227010800,44750,44800,44800,44750,2
20240607,143000,2226921250,44800,44700,44800,44700,5
20240607,142900,2226697450,44750,44700,44800,44700,140
20240607,142800,2220426750,44700,44800,44800,44700,29
20240607,142700,2219128050,44800,44750,44850,44700,177
20240607,142600,2211204150,44700,44800,44800,44700,174
20240607,142500,2203417700,44800,44750,44800,44750,5
20240607,142400,2203193750,44750,44750,44800,44750,192
20240607,142300,2194593250,44750,44800,44800,44750,620
20240607,142200,2166847200,44750,44900,44900,44750,254
20240607,142100,2155459450,44900,44750,44900,44750,125
20240607,142000,2149859350,44750,44800,44800,44750,41
20240607,141900,2148023000,44750,44750,44750,44750,3
20240607,141800,2147888750,44800,44800,44850,44800,193
20240607,141700,2139235900,44900,44750,44900,44750,16
20240607,141600,2138517650,44900,44850,44900,44750,213
20240607,141500,2128969600,44800,44800,44850,44800,634
20240607,141400,2100536850,44800,44800,44850,44800,24
20240607,141300,2099460750,44800,44800,44850,44750,15
20240607,141200,2098788700,44800,44850,44850,44750,16
20240607,141100,2098071900,44800,44750,44800,44750,127
20240607,141000,2092382800,44850,44800,44850,44750,592
20240607,140900,2065864150,44750,44750,44750,44750,8
20240607,140800,2065506150,44750,44800,44800,44750,236
20240607,140700,2054939250,44800,44750,44800,44750,142
20240607,140600,2048577950,44750,44800,44800,44750,49
20240607,140500,2046383450,44750,44800,44800,44750,132
20240607,140400,2040470650,44750,44700,44750,44700,36
20240607,140300,2038861100,44750,44700,44750,44700,12
20240607,140200,2038324200,44750,44700,44750,44700,30
20240607,140100,2036982250,44650,44650,44700,44650,61
20240607,140000,2034257700,44650,44750,44750,44650,297
20240607,135900,2020971600,44750,44750,44800,44700,385
20240607,135800,2003736250,44800,44850,44850,44800,74
20240607,135700,2000420050,44750,44750,44800,44750,80
20240607,135600,1996836850,44800,44850,44900,44750,221
20240607,135500,1986928650,44900,44900,44900,44900,23
20240607,135400,1985895950,44900,44850,44900,44850,113
20240607,135300,1980827850,44850,44800,44850,44800,25
20240607,135200,1979706800,44850,44900,44900,44850,169
20240607,135100,1972121200,44900,44950,45000,44900,139
20240607,135000,1965873850,45000,45000,45000,45000,22
20240607,134900,1964883850,44950,44900,44950,44900,12
20240607,134800,1964344500,44900,45050,45050,44900,528
20240607,134700,1940613450,44950,45050,45050,44950,94
20240607,134600,1936381050,45050,45050,45050,45000,147
20240607,134500,1929763200,44950,45000,45050,44950,174
20240607,134400,1921933200,45050,45050,45050,44950,51
20240607,134300,1919637050,45050,45000,45050,44950,285
20240607,134200,1906810050,45000,44950,45000,44950,71
20240607,134100,1903615550,45000,44950,45000,44950,49
20240607,134000,1901410950,45000,44950,45000,44950,174
20240607,133900,1893581800,44950,45000,45000,44950,48
20240607,133800,1891421950,44950,45000,45000,44950,36
20240607,133700,1889803200,45000,45050,45050,45000,19
20240607,133600,1888948150,45000,44950,45050,44950,231
20240607,133500,1878547500,44900,44900,45000,44900,144
20240607,133400,1872074250,44900,44900,44950,44900,151
20240607,133300,1865287650,44950,44900,45000,44900,46
20240607,133200,1863219800,44900,44900,45000,44850,222
20240607,133100,1853258050,44950,45000,45050,44950,1291
20240607,133000,1795219950,45000,45000,45050,45000,50
20240607,132900,1792968850,45000,45000,45000,44950,175
20240607,132800,1785096050,45000,45000,45050,45000,58
20240607,132700,1782485100,45000,45000,45000,45000,2
20240607,132600,1782395100,44950,45000,45050,44950,221
20240607,132500,1772450350,45000,45000,45000,45000,18
20240607,132400,1771640350,44950,45050,45050,44950,133
20240607,132300,1765656050,45000,44950,45000,44950,157
20240607,132200,1758592250,45000,45000,45050,45000,195
20240607,132100,1749816350,45050,45000,45050,44950,92
20240607,132000,1745675400,45000,45000,45050,44950,63
20240607,131900,1742840550,44950,45000,45000,44950,412
20240607,131800,1724302650,45000,45050,45050,45000,298
20240607,131700,1710879300,45000,45100,45100,45000,480
20240607,131600,1689262100,45100,45050,45100,45050,26
20240607,131500,1688090600,45050,45050,45100,45050,335
20240607,131400,1672992800,45100,45100,45100,45050,86
20240607,131300,1669114900,45100,45100,45100,45100,24
20240607,131200,1668032500,45050,45100,45100,45050,317
20240607,131100,1653739400,45050,45100,45100,45050,72
20240607,131000,1650493250,45100,45050,45100,45000,382
20240607,130900,1633284150,45000,45000,45050,45000,25
20240607,130800,1632158200,45050,45000,45050,45000,109
20240607,130700,1627249900,45050,45050,45050,45000,172
20240607,130600,1619502250,45000,45050,45050,45000,74
20240607,130500,1616168950,45000,45050,45050,45000,101
20240607,130400,1611619750,45050,45000,45050,45000,179
20240607,130300,1603557300,45050,45000,45050,45000,22
20240607,130200,1602566250,45050,45000,45050,45000,23
20240607,130100,1601530200,45000,45000,45000,44950,175
20240607,130000,1593655950,45000,45000,45000,44950,154
20240607,125900,1586726200,44950,45000,45050,44950,174
20240607,125800,1578890600,45000,45000,45000,45000,34
20240607,125700,1577360600,45000,45050,45050,45000,33
20240607,125600,1575874550,45050,45000,45050,45000,100
20240607,125500,1571373650,45000,45050,45050,44950,201
20240607,125400,1562327800,45000,45000,45000,45000,0
20240607,125300,1562327800,45000,45050,45050,44950,481
20240607,125200,1540676750,45050,45050,45050,45050,47
20240607,125100,1538559400,45000,45000,45050,45000,547
20240607,125000,1513920200,45000,45100,45100,44950,1088
20240607,124900,1464970600,45050,45050,45050,45000,59
20240607,124800,1462312700,45000,45050,45050,45000,216
20240607,124700,1452582750,45000,45100,45100,45000,430
20240607,124600,1433217300,45050,45000,45100,45000,59
20240607,124500,1430558450,45000,45000,45050,44950,622
20240607,124400,1402544900,45000,45050,45050,44950,23
20240607,124300,1401510400,45000,45000,45050,44950,211
20240607,124200,1392023000,44950,44950,45000,44950,159
20240607,124100,1384869150,45000,45000,45000,45000,53
20240607,124000,1382484150,44950,45050,45050,44950,181
20240607,123900,1374337750,44950,45050,45050,44950,43
20240607,123800,1372401900,45000,45000,45000,45000,48
20240607,123700,1370241900,45000,45000,45000,45000,21
20240607,123600,1369296900,44900,45000,45000,44900,462
20240607,123500,1348522150,45050,45000,45050,45000,41
20240607,123400,1346675150,45050,45000,45050,45000,239
20240607,123300,1335918450,45000,44950,45000,44950,48
20240607,123200,1333760500,45000,45000,45000,44950,119
20240607,123100,1328406000,44950,45000,45000,44950,202
20240607,123000,1319318150,45000,45000,45000,44950,23
20240607,122900,1318283200,44950,44950,45000,44950,83
20240607,122800,1314552300,44900,44900,44950,44900,28
20240607,122700,1313293950,44900,44950,45000,44900,460
20240607,122600,1292616150,44950,44950,45000,44950,183
20240607,122500,1284383600,45000,45000,45000,44950,97
20240607,122400,1280019250,44950,44950,45000,44950,68
20240607,122300,1276959950,44950,45000,45000,44950,157
20240607,122200,1269895800,44950,44950,45000,44950,34
20240607,122100,1268366600,44950,44950,44950,44950,229
20240607,122000,1258073050,44900,44950,44950,44900,169
20240607,121900,1250477400,44950,44900,44950,44900,80
20240607,121800,1246884500,44900,44900,44900,44850,338
20240607,121700,1231709100,44900,44900,44900,44850,28
20240607,121600,1230451950,44900,44850,44900,44800,232
20240607,121500,1220051650,44900,44850,44900,44850,116
20240607,121400,1214847800,44800,44850,44900,44800,194
20240607,121300,1206146750,44900,44850,44900,44850,26
20240607,121200,1204979600,44850,44900,44900,44850,387
20240607,121100,1187605950,44850,44900,44900,44850,48
20240607,121000,1185451350,44850,44850,44900,44850,43
20240607,120900,1183520900,44850,44900,44900,44850,180
20240607,120800,1175440450,44850,44900,44900,44850,22
20240607,120700,1174452750,44900,44900,44900,44850,158
20240607,120600,1167359600,44850,44850,44850,44800,31
20240607,120500,1165969350,44900,44900,44900,44800,162
20240607,120400,1158702300,44900,44850,44900,44850,170
20240607,120300,1151070800,44850,44900,44900,44850,46
20240607,120200,1149005800,44900,44900,44900,44850,60
20240607,120100,1146312850,44900,44850,44900,44850,131
20240607,120000,1140435000,44800,44850,44850,44800,67
20240607,115900,1137430450,44800,44850,44850,44800,42
20240607,115800,1135546850,44850,44800,44850,44800,120
20240607,115700,1130165050,44800,44800,44850,44800,49
20240607,115600,1127967900,44850,44850,44850,44800,167
20240607,115500,1120478700,44800,44800,44800,44800,3
20240607,115400,1120344300,44750,44800,44800,44750,150
20240607,115300,1113624950,44800,44800,44850,44800,160
20240607,115200,1106449900,44750,44800,44800,44750,79
20240607,115100,1102911200,44800,44800,44800,44750,84
20240607,115000,1099148450,44850,44800,44850,44750,296
20240607,114900,1085881350,44850,44750,44850,44750,69
20240607,114800,1082790600,44800,44800,44800,44750,58
20240607,114700,1080192450,44750,44800,44800,44750,249
20240607,114600,1069037450,44750,44800,44800,44750,40
20240607,114500,1067245550,44800,44800,44800,44750,145
20240607,114400,1060750100,44750,44800,44800,44750,239
20240607,114300,1050044000,44800,44750,44800,44750,41
20240607,114200,1048208100,44750,44700,44750,44700,303
20240607,114100,1034650100,44700,44750,44750,44700,20
20240607,114000,1033755200,44700,44750,44750,44700,53
20240607,113900,1031385000,44700,44750,44750,44700,153
20240607,113800,1024540100,44700,44700,44700,44700,3
20240607,113700,1024406000,44700,44750,44750,44700,70
20240607,113600,1021275950,44700,44700,44750,44700,138
20240607,113500,1015101550,44700,44700,44750,44650,243
20240607,113400,1004240600,44700,44700,44750,44700,144
20240607,113300,997802800,44700,44650,44700,44650,8
20240607,113200,997445400,44700,44700,44700,44650,30
20240607,113100,996104650,44750,44650,44750,44650,127
20240607,113000,990428100,44600,44650,44650,44600,139
20240607,112900,984227700,44600,44600,44650,44600,28
20240607,112800,982977950,44600,44700,44700,44550,497
20240607,112700,960805600,44700,44700,44700,44700,21
20240607,112600,959866900,44650,44700,44700,44650,101
20240607,112500,955355200,44650,44700,44700,44650,207
20240607,112400,946105900,44650,44650,44650,44650,6
20240607,112300,945838000,44650,44700,44700,44600,586
20240607,112200,919668350,44700,44600,44700,44600,264
20240607,112100,907881700,44600,44600,44600,44600,10
20240607,112000,907435700,44600,44550,44650,44550,158
20240607,111900,900388100,44600,44550,44600,44550,5
20240607,111800,900165250,44500,44500,44500,44500,0
20240607,111700,900165250,44500,44500,44600,44500,130
20240607,111600,894380150,44450,44600,44600,44450,212
20240607,111500,884936400,44600,44600,44600,44550,53
20240607,111400,882572800,44550,44450,44550,44450,46
20240607,111300,880526300,44500,44500,44600,44450,695
20240607,111200,849622150,44500,44550,44600,44500,154
20240607,111100,842755050,44550,44550,44550,44550,0
20240607,111000,842755050,44550,44550,44600,44500,188
20240607,110900,834379200,44600,44500,44600,44500,43
20240607,110800,832463700,44500,44550,44600,44500,76
20240607,110700,829078300,44550,44600,44650,44500,218
20240607,110600,819357050,44600,44500,44650,44450,115
20240607,110500,814233500,44500,44450,44500,44450,207
20240607,110400,805022400,44450,44550,44650,44350,1643
20240607,110300,731954050,44600,44650,44700,44600,242
20240607,110200,721152050,44650,44650,44650,44650,108
20240607,110100,716329850,44650,44700,44700,44650,417
20240607,110000,697692650,44700,44700,44750,44700,206
20240607,105900,688483450,44700,44650,44700,44650,103
20240607,105800,683883850,44700,44650,44700,44650,326
20240607,105700,669321100,44650,44700,44700,44650,29
20240607,105600,668025150,44650,44600,44650,44550,592
20240607,105500,641604950,44650,44550,44650,44550,78
20240607,105400,638125650,44550,44600,44650,44550,180
20240607,105300,630096900,44550,44600,44650,44550,115
20240607,105200,624968700,44600,44600,44600,44550,166
20240607,105100,617565850,44550,44650,44650,44550,43
20240607,105000,615648400,44600,44500,44600,44500,137
20240607,104900,609539000,44500,44550,44550,44500,245
20240607,104800,598625700,44550,44600,44650,44550,186
20240607,104700,590329350,44650,44650,44650,44600,165
20240607,104600,582963000,44650,44700,44700,44600,217
20240607,104500,573273200,44700,44700,44700,44700,18
20240607,104400,572468600,44650,44650,44700,44600,207
20240607,104300,563226750,44600,44650,44650,44600,215
20240607,104200,553630400,44600,44600,44650,44600,87
20240607,104100,549748350,44600,44600,44650,44550,172
20240607,104000,542071500,44600,44650,44650,44550,186
20240607,103900,533771700,44600,44600,44650,44550,169
20240607,103800,526232550,44550,44600,44600,44550,146
20240607,103700,519724450,44550,44500,44600,44500,103
20240607,103600,515134750,44550,44550,44550,44500,210
20240607,103500,505780650,44550,44500,44550,44500,36
20240607,103400,504177350,44550,44550,44550,44500,39
20240607,103300,502440500,44550,44500,44550,44450,90
20240607,103200,498435550,44500,44500,44500,44500,41
20240607,103100,496611050,44500,44500,44500,44450,147
20240607,103000,490069650,44450,44450,44500,44450,600
20240607,102900,463381600,44400,44400,44400,44400,2
20240607,102800,463292800,44400,44450,44450,44400,288
20240607,102700,450497650,44450,44450,44450,44400,9
20240607,102600,450097700,44450,44400,44450,44400,6
20240607,102500,449831150,44450,44350,44450,44350,255
20240607,102400,438507900,44400,44400,44400,44350,9
20240607,102300,438108500,44400,44350,44400,44350,14
20240607,102200,437487450,44400,44400,44450,44350,196
20240607,102100,428785850,44400,44400,44400,44400,0
20240607,102000,428785850,44400,44450,44450,44400,9
20240607,101900,428386150,44350,44350,44400,44250,239
20240607,101800,417789750,44400,44350,44400,44350,33
20240607,101700,416325950,44400,44400,44450,44350,147
20240607,101600,409798900,44400,44400,44400,44400,1
20240607,101500,409754500,44450,44400,44450,44350,143
20240607,101400,403405550,44400,44400,44500,44400,207
20240607,101300,394205000,44450,44450,44450,44400,23
20240607,101200,393183350,44400,44400,44400,44400,5
20240607,101100,392961350,44450,44400,44450,44400,180
20240607,101000,384961600,44400,44400,44450,44400,64
20240607,100900,382119500,44450,44400,44450,44350,67
20240607,100800,379144450,44350,44450,44500,44250,389
20240607,100700,361874550,44450,44400,44450,44400,7
20240607,100600,361563450,44450,44450,44500,44400,200
20240607,100500,352671650,44400,44450,44450,44400,127
20240607,100400,347027500,44400,44400,44450,44400,50
20240607,100300,344805200,44450,44400,44450,44350,162
20240607,100200,337611850,44400,44400,44400,44350,8
20240607,100100,337256900,44400,44400,44400,44400,6
20240607,100000,336990500,44450,44350,44450,44350,235
20240607,095900,326558850,44300,44300,44350,44250,55
20240607,095800,324120850,44250,44250,44400,44250,580
20240607,095700,298416200,44300,44250,44300,44200,83
20240607,095600,294743100,44250,44250,44250,44250,2
20240607,095500,294654600,44250,44250,44300,44150,158
20240607,095400,287662900,44250,44200,44250,44200,12
20240607,095300,287132150,44150,44250,44250,44150,29
20240607,095200,285850550,44250,44250,44250,44150,381
20240607,095100,268996100,44200,44250,44250,44200,9
20240607,095000,268598000,44200,44200,44250,44200,23
20240607,094900,267581150,44150,44200,44250,44100,252
20240607,094800,256440600,44200,44250,44250,44100,505
20240607,094700,234130000,44250,44250,44250,44200,157
20240607,094600,227183200,44250,44250,44250,44250,4
20240607,094500,227006200,44250,44250,44250,44200,58
20240607,094400,224440050,44250,44250,44300,44200,372
20240607,094300,207978450,44250,44250,44250,44200,219
20240607,094200,198289600,44300,44350,44350,44250,112
20240607,094100,193327600,44350,44250,44350,44200,388
20240607,094000,176148250,44250,44200,44250,44150,130
20240607,093900,170402100,44250,44250,44250,44250,1
20240607,093800,170357850,44250,44200,44250,44150,162
20240607,093700,163196800,44200,44150,44200,44150,70
20240607,093600,160106100,44150,44200,44250,44150,158
20240607,093500,153122100,44200,44200,44250,44150,169
20240607,093400,145653150,44250,44200,44250,44150,46
20240607,093300,143618900,44200,44050,44250,44050,336
20240607,093200,128783400,44050,44000,44050,43950,32
20240607,093100,127375300,44000,44050,44100,43950,248
20240607,093000,116451700,44050,44050,44050,44000,15
20240607,092900,115791150,44000,44000,44000,44000,0
20240607,092800,115791150,44000,44000,44000,44000,14
20240607,092700,115175150,44000,44000,44000,44000,1
20240607,092600,115131150,43950,44000,44000,43950,11
20240607,092500,114647650,44100,44100,44100,43950,250
20240607,092400,103644750,44050,44100,44100,44050,40
20240607,092300,101881150,44100,44100,44100,44050,18
20240607,092200,101087400,44050,44100,44100,44000,181
20240607,092100,93107750,44100,44100,44100,44050,91
20240607,092000,89094900,44100,44100,44100,44100,5
20240607,091900,88874400,44100,44000,44100,44000,34
20240607,091800,87376350,44000,44000,44000,44000,0
20240607,091700,87376350,44000,44050,44150,44000,206
20240607,091600,78293400,44050,44050,44050,44050,3
20240607,091500,78161250,44100,44050,44100,44050,99
20240607,091400,73795550,44000,44000,44050,43950,186
20240607,091300,65615250,44000,44100,44100,43950,190
20240607,091200,57247900,44100,44050,44100,44050,64
20240607,091100,54428650,44000,44000,44050,44000,27
20240607,091000,53239450,44000,43900,44050,43800,324
20240607,090900,39012700,43900,43900,43900,43900,3
20240607,090800,38881000,43900,43800,43900,43800,13
20240607,090700,38311100,43900,43900,43950,43900,214
20240607,090600,28915600,43850,43850,43850,43850,19
20240607,090500,28082450,43850,43850,43850,43850,21
20240607,090400,27161600,43850,43850,43850,43700,45
20240607,090300,25190800,43900,43900,43900,43750,68
20240607,090200,22207200,43750,43750,43750,43750,4
20240607,090100,22032200,44000,43750,44000,43750,36
20240607,090000,20450250,43950,43600,43950,43550,469