300080/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,211000,1970526300,30000,30000,30000,30000,521
20240607,210900,1970526300,30000,30000,30000,30000,0
20240607,210800,1970526300,30000,30000,30000,30000,0
20240607,210700,1970526300,30000,30000,30000,30000,0
20240607,210600,1970526300,30000,30000,30000,30000,0
20240607,210500,1970526300,30000,30000,30000,30000,0
20240607,210400,1970526300,30000,30000,30000,30000,0
20240607,210300,1970526300,30000,30000,30000,30000,0
20240607,210200,1970526300,30000,30000,30000,30000,0
20240607,210100,1970526300,30000,30000,30000,30000,0
20240607,210000,1970526300,30000,30000,30000,30000,0
20240607,205900,1970526300,30000,30000,30000,30000,0
20240607,205800,1970526300,30000,30000,30000,30000,0
20240607,205700,1970526300,30000,30000,30000,30000,0
20240607,205600,1970526300,30000,30000,30000,30000,0
20240607,205500,1970526300,30000,30000,30000,30000,0
20240607,205400,1970526300,30000,30000,30000,30000,0
20240607,205300,1970526300,30000,30000,30000,30000,0
20240607,205200,1970526300,30000,30000,30000,30000,0
20240607,205100,1970526300,30000,30000,30000,30000,0
20240607,205000,1970526300,30000,30000,30000,30000,0
20240607,204900,1970526300,30000,30000,30000,30000,0
20240607,204800,1970526300,30000,30000,30000,30000,0
20240607,204700,1970526300,30000,30000,30000,30000,0
20240607,204600,1970526300,30000,30000,30000,30000,0
20240607,204500,1970526300,30000,30000,30000,30000,0
20240607,204400,1970526300,30000,30000,30000,30000,0
20240607,204300,1970526300,30000,30000,30000,30000,0
20240607,204200,1970526300,30000,30000,30000,30000,0
20240607,204100,1970526300,30000,30000,30000,30000,0
20240607,204000,1970526300,30000,30000,30000,30000,521
20240607,203900,1970526300,30000,30000,30000,30000,0
20240607,203800,1970526300,30000,30000,30000,30000,0
20240607,203700,1970526300,30000,30000,30000,30000,0
20240607,203600,1970526300,30000,30000,30000,30000,0
20240607,203500,1970526300,30000,30000,30000,30000,0
20240607,203400,1970526300,30000,30000,30000,30000,0
20240607,203300,1970526300,30000,30000,30000,30000,0
20240607,203200,1970526300,30000,30000,30000,30000,0
20240607,203100,1970526300,30000,30000,30000,30000,0
20240607,203000,1970526300,30000,30000,30000,30000,0
20240607,202900,1970526300,30000,30000,30000,30000,0
20240607,202800,1970526300,30000,30000,30000,30000,0
20240607,202700,1970526300,30000,30000,30000,30000,0
20240607,202600,1970526300,30000,30000,30000,30000,0
20240607,202500,1970526300,30000,30000,30000,30000,0
20240607,202400,1970526300,30000,30000,30000,30000,0
20240607,202300,1970526300,30000,30000,30000,30000,0
20240607,202200,1970526300,30000,30000,30000,30000,0
20240607,202100,1970526300,30000,30000,30000,30000,0
20240607,202000,1970526300,30000,30000,30000,30000,0
20240607,201900,1970526300,30000,30000,30000,30000,0
20240607,201800,1970526300,30000,30000,30000,30000,0
20240607,201700,1970526300,30000,30000,30000,30000,0
20240607,201600,1970526300,30000,30000,30000,30000,0
20240607,201500,1970526300,30000,30000,30000,30000,0
20240607,201400,1970526300,30000,30000,30000,30000,0
20240607,201300,1970526300,30000,30000,30000,30000,0
20240607,201200,1970526300,30000,30000,30000,30000,0
20240607,201100,1970526300,30000,30000,30000,30000,0
20240607,201000,1970526300,30000,30000,30000,30000,521
20240607,200900,1970526300,30000,30000,30000,30000,0
20240607,200800,1970526300,30000,30000,30000,30000,0
20240607,200700,1970526300,30000,30000,30000,30000,0
20240607,200600,1970526300,30000,30000,30000,30000,0
20240607,200500,1970526300,30000,30000,30000,30000,0
20240607,200400,1970526300,30000,30000,30000,30000,0
20240607,200300,1970526300,30000,30000,30000,30000,0
20240607,200200,1970526300,30000,30000,30000,30000,0
20240607,200100,1970526300,30000,30000,30000,30000,0
20240607,200000,1970526300,30000,30000,30000,30000,0
20240607,195900,1970526300,30000,30000,30000,30000,0
20240607,195800,1970526300,30000,30000,30000,30000,0
20240607,195700,1970526300,30000,30000,30000,30000,0
20240607,195600,1970526300,30000,30000,30000,30000,0
20240607,195500,1970526300,30000,30000,30000,30000,0
20240607,195400,1970526300,30000,30000,30000,30000,0
20240607,195300,1970526300,30000,30000,30000,30000,0
20240607,195200,1970526300,30000,30000,30000,30000,0
20240607,195100,1970526300,30000,30000,30000,30000,0
20240607,195000,1970526300,30000,30000,30000,30000,0
20240607,194900,1970526300,30000,30000,30000,30000,0
20240607,194800,1970526300,30000,30000,30000,30000,0
20240607,194700,1970526300,30000,30000,30000,30000,0
20240607,194600,1970526300,30000,30000,30000,30000,0
20240607,194500,1970526300,30000,30000,30000,30000,0
20240607,194400,1970526300,30000,30000,30000,30000,0
20240607,194300,1970526300,30000,30000,30000,30000,0
20240607,194200,1970526300,30000,30000,30000,30000,0
20240607,194100,1970526300,30000,30000,30000,30000,0
20240607,194000,1970526300,30000,30000,30000,30000,521
20240607,193900,1970526300,30000,30000,30000,30000,0
20240607,193800,1970526300,30000,30000,30000,30000,0
20240607,193700,1970526300,30000,30000,30000,30000,0
20240607,193600,1970526300,30000,30000,30000,30000,0
20240607,193500,1970526300,30000,30000,30000,30000,0
20240607,193400,1970526300,30000,30000,30000,30000,0
20240607,193300,1970526300,30000,30000,30000,30000,0
20240607,193200,1970526300,30000,30000,30000,30000,0
20240607,193100,1970526300,30000,30000,30000,30000,0
20240607,193000,1970526300,30000,30000,30000,30000,0
20240607,192900,1970526300,30000,30000,30000,30000,0
20240607,192800,1970526300,30000,30000,30000,30000,0
20240607,192700,1970526300,30000,30000,30000,30000,0
20240607,192600,1970526300,30000,30000,30000,30000,0
20240607,192500,1970526300,30000,30000,30000,30000,0
20240607,192400,1970526300,30000,30000,30000,30000,0
20240607,192300,1970526300,30000,30000,30000,30000,0
20240607,192200,1970526300,30000,30000,30000,30000,0
20240607,192100,1970526300,30000,30000,30000,30000,0
20240607,192000,1970526300,30000,30000,30000,30000,0
20240607,191900,1970526300,30000,30000,30000,30000,0
20240607,191800,1970526300,30000,30000,30000,30000,0
20240607,191700,1970526300,30000,30000,30000,30000,0
20240607,191600,1970526300,30000,30000,30000,30000,0
20240607,191500,1970526300,30000,30000,30000,30000,0
20240607,191400,1970526300,30000,30000,30000,30000,0
20240607,191300,1970526300,30000,30000,30000,30000,0
20240607,191200,1970526300,30000,30000,30000,30000,0
20240607,191100,1970526300,30000,30000,30000,30000,0
20240607,191000,1970526300,30000,30000,30000,30000,521
20240607,190900,1970526300,30000,30000,30000,30000,0
20240607,190800,1970526300,30000,30000,30000,30000,0
20240607,190700,1970526300,30000,30000,30000,30000,0
20240607,190600,1970526300,30000,30000,30000,30000,0
20240607,190500,1970526300,30000,30000,30000,30000,0
20240607,190400,1970526300,30000,30000,30000,30000,0
20240607,190300,1970526300,30000,30000,30000,30000,0
20240607,190200,1970526300,30000,30000,30000,30000,0
20240607,190100,1970526300,30000,30000,30000,30000,0
20240607,190000,1970526300,30000,30000,30000,30000,0
20240607,185900,1970526300,30000,30000,30000,30000,0
20240607,185800,1970526300,30000,30000,30000,30000,0
20240607,185700,1970526300,30000,30000,30000,30000,0
20240607,185600,1970526300,30000,30000,30000,30000,0
20240607,185500,1970526300,30000,30000,30000,30000,0
20240607,185400,1970526300,30000,30000,30000,30000,0
20240607,185300,1970526300,30000,30000,30000,30000,0
20240607,185200,1970526300,30000,30000,30000,30000,0
20240607,185100,1970526300,30000,30000,30000,30000,0
20240607,185000,1970526300,30000,30000,30000,30000,0
20240607,184900,1970526300,30000,30000,30000,30000,0
20240607,184800,1970526300,30000,30000,30000,30000,0
20240607,184700,1970526300,30000,30000,30000,30000,0
20240607,184600,1970526300,30000,30000,30000,30000,0
20240607,184500,1970526300,30000,30000,30000,30000,0
20240607,184400,1970526300,30000,30000,30000,30000,0
20240607,184300,1970526300,30000,30000,30000,30000,0
20240607,184200,1970526300,30000,30000,30000,30000,0
20240607,184100,1970526300,30000,30000,30000,30000,0
20240607,184000,1970526300,30000,30000,30000,30000,521
20240607,183900,1970526300,30000,30000,30000,30000,0
20240607,183800,1970526300,30000,30000,30000,30000,0
20240607,183700,1970526300,30000,30000,30000,30000,0
20240607,183600,1970526300,30000,30000,30000,30000,0
20240607,183500,1970526300,30000,30000,30000,30000,0
20240607,183400,1970526300,30000,30000,30000,30000,0
20240607,183300,1970526300,30000,30000,30000,30000,0
20240607,183200,1970526300,30000,30000,30000,30000,0
20240607,183100,1970526300,30000,30000,30000,30000,0
20240607,183000,1970526300,30000,30000,30000,30000,0
20240607,182900,1970526300,30000,30000,30000,30000,0
20240607,182800,1970526300,30000,30000,30000,30000,0
20240607,182700,1970526300,30000,30000,30000,30000,0
20240607,182600,1970526300,30000,30000,30000,30000,0
20240607,182500,1970526300,30000,30000,30000,30000,0
20240607,182400,1970526300,30000,30000,30000,30000,0
20240607,182300,1970526300,30000,30000,30000,30000,0
20240607,182200,1970526300,30000,30000,30000,30000,0
20240607,182100,1970526300,30000,30000,30000,30000,0
20240607,182000,1970526300,30000,30000,30000,30000,0
20240607,181900,1970526300,30000,30000,30000,30000,0
20240607,181800,1970526300,30000,30000,30000,30000,0
20240607,181700,1970526300,30000,30000,30000,30000,0
20240607,181600,1970526300,30000,30000,30000,30000,0
20240607,181500,1970526300,30000,30000,30000,30000,0
20240607,181400,1970526300,30000,30000,30000,30000,0
20240607,181300,1970526300,30000,30000,30000,30000,0
20240607,181200,1970526300,30000,30000,30000,30000,0
20240607,181100,1970526300,30000,30000,30000,30000,0
20240607,181000,1970526300,30000,30000,30000,30000,521
20240607,180900,1970526300,30000,30000,30000,30000,0
20240607,180800,1970526300,30000,30000,30000,30000,0
20240607,180700,1970526300,30000,30000,30000,30000,0
20240607,180600,1970526300,30000,30000,30000,30000,0
20240607,180500,1970526300,30000,30000,30000,30000,0
20240607,180400,1970526300,30000,30000,30000,30000,0
20240607,180300,1970526300,30000,30000,30000,30000,0
20240607,180200,1970526300,30000,30000,30000,30000,0
20240607,180100,1970526300,30000,30000,30000,30000,0
20240607,180000,1970526300,30000,30000,30000,30000,0
20240607,175900,1970526300,30000,30000,30000,30000,0
20240607,175800,1970526300,30000,30000,30000,30000,0
20240607,175700,1970526300,30000,30000,30000,30000,0
20240607,175600,1970526300,30000,30000,30000,30000,0
20240607,175500,1970526300,30000,30000,30000,30000,0
20240607,175400,1970526300,30000,30000,30000,30000,0
20240607,175300,1970526300,30000,30000,30000,30000,0
20240607,175200,1970526300,30000,30000,30000,30000,0
20240607,175100,1970526300,30000,30000,30000,30000,0
20240607,175000,1970526300,30000,30000,30000,30000,0
20240607,174900,1970526300,30000,30000,30000,30000,0
20240607,174800,1970526300,30000,30000,30000,30000,0
20240607,174700,1970526300,30000,30000,30000,30000,0
20240607,174600,1970526300,30000,30000,30000,30000,0
20240607,174500,1970526300,30000,30000,30000,30000,0
20240607,174400,1970526300,30000,30000,30000,30000,0
20240607,174300,1970526300,30000,30000,30000,30000,0
20240607,174200,1970526300,30000,30000,30000,30000,0
20240607,174100,1970526300,30000,30000,30000,30000,0
20240607,174000,1970526300,30000,30000,30000,30000,521
20240607,173900,1970526300,30000,30000,30000,30000,0
20240607,173800,1970526300,30000,30000,30000,30000,0
20240607,173700,1970526300,30000,30000,30000,30000,0
20240607,173600,1970526300,30000,30000,30000,30000,0
20240607,173500,1970526300,30000,30000,30000,30000,0
20240607,173400,1970526300,30000,30000,30000,30000,0
20240607,173300,1970526300,30000,30000,30000,30000,0
20240607,173200,1970526300,30000,30000,30000,30000,0
20240607,173100,1970526300,30000,30000,30000,30000,0
20240607,173000,1970526300,30000,30000,30000,30000,0
20240607,172900,1970526300,30000,30000,30000,30000,0
20240607,172800,1970526300,30000,30000,30000,30000,0
20240607,172700,1970526300,30000,30000,30000,30000,0
20240607,172600,1970526300,30000,30000,30000,30000,0
20240607,172500,1970526300,30000,30000,30000,30000,0
20240607,172400,1970526300,30000,30000,30000,30000,0
20240607,172300,1970526300,30000,30000,30000,30000,0
20240607,172200,1970526300,30000,30000,30000,30000,0
20240607,172100,1970526300,30000,30000,30000,30000,0
20240607,172000,1970526300,30000,30000,30000,30000,0
20240607,171900,1970526300,30000,30000,30000,30000,0
20240607,171800,1970526300,30000,30000,30000,30000,0
20240607,171700,1970526300,30000,30000,30000,30000,0
20240607,171600,1970526300,30000,30000,30000,30000,0
20240607,171500,1970526300,30000,30000,30000,30000,0
20240607,171400,1970526300,30000,30000,30000,30000,0
20240607,171300,1970526300,30000,30000,30000,30000,0
20240607,171200,1970526300,30000,30000,30000,30000,0
20240607,171100,1970526300,30000,30000,30000,30000,0
20240607,171000,1970526300,30000,30000,30000,30000,521
20240607,170900,1970526300,30000,30000,30000,30000,0
20240607,170800,1970526300,30000,30000,30000,30000,0
20240607,170700,1970526300,30000,30000,30000,30000,0
20240607,170600,1970526300,30000,30000,30000,30000,0
20240607,170500,1970526300,30000,30000,30000,30000,0
20240607,170400,1970526300,30000,30000,30000,30000,0
20240607,170300,1970526300,30000,30000,30000,30000,0
20240607,170200,1970526300,30000,30000,30000,30000,0
20240607,170100,1970526300,30000,30000,30000,30000,0
20240607,170000,1970526300,30000,30000,30000,30000,0
20240607,165900,1970526300,30000,30000,30000,30000,0
20240607,165800,1970526300,30000,30000,30000,30000,0
20240607,165700,1970526300,30000,30000,30000,30000,0
20240607,165600,1970526300,30000,30000,30000,30000,0
20240607,165500,1970526300,30000,30000,30000,30000,0
20240607,165400,1970526300,30000,30000,30000,30000,0
20240607,165300,1970526300,30000,30000,30000,30000,0
20240607,165200,1970526300,30000,30000,30000,30000,0
20240607,165100,1970526300,30000,30000,30000,30000,0
20240607,165000,1970526300,30000,30000,30000,30000,0
20240607,164900,1970526300,30000,30000,30000,30000,0
20240607,164800,1970526300,30000,30000,30000,30000,0
20240607,164700,1970526300,30000,30000,30000,30000,0
20240607,164600,1970526300,30000,30000,30000,30000,0
20240607,164500,1970526300,30000,30000,30000,30000,0
20240607,164400,1970526300,30000,30000,30000,30000,0
20240607,164300,1970526300,30000,30000,30000,30000,0
20240607,164200,1970526300,30000,30000,30000,30000,0
20240607,164100,1970526300,30000,30000,30000,30000,0
20240607,164000,1970526300,30000,30000,30000,30000,521
20240607,163900,1970526300,30000,30000,30000,30000,0
20240607,163800,1970526300,30000,30000,30000,30000,0
20240607,163700,1970526300,30000,30000,30000,30000,0
20240607,163600,1970526300,30000,30000,30000,30000,0
20240607,163500,1970526300,30000,30000,30000,30000,0
20240607,163400,1970526300,30000,30000,30000,30000,0
20240607,163300,1970526300,30000,30000,30000,30000,0
20240607,163200,1970526300,30000,30000,30000,30000,0
20240607,163100,1970526300,30000,30000,30000,30000,0
20240607,163000,1970526300,30000,30000,30000,30000,0
20240607,162900,1970526300,30000,30000,30000,30000,0
20240607,162800,1970526300,30000,30000,30000,30000,0
20240607,162700,1970526300,30000,30000,30000,30000,0
20240607,162600,1970526300,30000,30000,30000,30000,0
20240607,162500,1970526300,30000,30000,30000,30000,0
20240607,162400,1970526300,30000,30000,30000,30000,0
20240607,162300,1970526300,30000,30000,30000,30000,0
20240607,162200,1970526300,30000,30000,30000,30000,0
20240607,162100,1970526300,30000,30000,30000,30000,0
20240607,162000,1970526300,30000,30000,30000,30000,0
20240607,161900,1970526300,30000,30000,30000,30000,0
20240607,161800,1970526300,30000,30000,30000,30000,0
20240607,161700,1970526300,30000,30000,30000,30000,0
20240607,161600,1970526300,30000,30000,30000,30000,0
20240607,161500,1970526300,30000,30000,30000,30000,0
20240607,161400,1970526300,30000,30000,30000,30000,0
20240607,161300,1970526300,30000,30000,30000,30000,0
20240607,161200,1970526300,30000,30000,30000,30000,0
20240607,161100,1970526300,30000,30000,30000,30000,0
20240607,161000,1970526300,30000,30000,30000,30000,521
20240607,160900,1970526300,30000,30000,30000,30000,0
20240607,160800,1970526300,30000,30000,30000,30000,0
20240607,160700,1970526300,30000,30000,30000,30000,0
20240607,160600,1970526300,30000,30000,30000,30000,0
20240607,160500,1970526300,30000,30000,30000,30000,0
20240607,160400,1970526300,30000,30000,30000,30000,0
20240607,160300,1970526300,30000,30000,30000,30000,0
20240607,160200,1970526300,30000,30000,30000,30000,0
20240607,160100,1970526300,30000,30000,30000,30000,0
20240607,160000,1970526300,30000,30000,30000,30000,0
20240607,155900,1970526300,30000,30000,30000,30000,0
20240607,155800,1970526300,30000,30000,30000,30000,0
20240607,155700,1970526300,30000,30000,30000,30000,0
20240607,155600,1970526300,30000,30000,30000,30000,0
20240607,155500,1970526300,30000,30000,30000,30000,0
20240607,155400,1970526300,30000,30000,30000,30000,0
20240607,155300,1970526300,30000,30000,30000,30000,0
20240607,155200,1970526300,30000,30000,30000,30000,0
20240607,155100,1970526300,30000,30000,30000,30000,0
20240607,155000,1970526300,30000,30000,30000,30000,0
20240607,154900,1970526300,30000,30000,30000,30000,0
20240607,154800,1970526300,30000,30000,30000,30000,0
20240607,154700,1970526300,30000,30000,30000,30000,0
20240607,154600,1970526300,30000,30000,30000,30000,0
20240607,154500,1970526300,30000,30000,30000,30000,0
20240607,154400,1970526300,30000,30000,30000,30000,0
20240607,154300,1970526300,30000,30000,30000,30000,0
20240607,154200,1970526300,30000,30000,30000,30000,0
20240607,154100,1970526300,30000,30000,30000,30000,0
20240607,154000,1970526300,30000,30000,30000,30000,521
20240607,153900,1970526300,30000,30000,30000,30000,0
20240607,153800,1970526300,30000,30000,30000,30000,0
20240607,153700,1970526300,30000,30000,30000,30000,0
20240607,153600,1970526300,30000,30000,30000,30000,0
20240607,153500,1970526300,30000,30000,30000,30000,0
20240607,153400,1970526300,30000,30000,30000,30000,0
20240607,153300,1970526300,30000,30000,30000,30000,0
20240607,153200,1970526300,30000,30000,30000,30000,0
20240607,153100,1970526300,30000,30000,30000,30000,0
20240607,153000,1970526300,30000,30000,30000,30000,521
20240607,152900,1954896300,30050,30050,30050,30050,0
20240607,152800,1954896300,30050,30050,30050,30050,0
20240607,152700,1954896300,30050,30050,30050,30050,0
20240607,152600,1954896300,30050,30050,30050,30050,0
20240607,152500,1954896300,30050,30050,30050,30050,0
20240607,152400,1954896300,30050,30050,30050,30050,0
20240607,152300,1954896300,30050,30050,30050,30050,0
20240607,152200,1954896300,30050,30050,30050,30050,0
20240607,152100,1954896300,30050,30050,30050,30050,0
20240607,152000,1954896300,30050,30050,30050,30050,0
20240607,151900,1954896300,30050,30000,30050,30000,2
20240607,151800,1954836250,30000,30100,30100,30000,201
20240607,151700,1948786250,30000,30050,30100,30000,129
20240607,151600,1944904700,30100,30100,30100,30100,61
20240607,151500,1943068600,30100,30000,30100,30000,156
20240607,151400,1938382500,30000,30000,30000,30000,96
20240607,151300,1935502500,30000,30000,30000,30000,61
20240607,151200,1933672500,30000,29950,30000,29950,321
20240607,151100,1924055600,29950,30100,30100,29950,349
20240607,151000,1913588650,30100,30100,30100,30000,102
20240607,150900,1910524700,30100,30000,30100,29950,262
20240607,150800,1902655300,29950,29950,30050,29950,132
20240607,150700,1898695800,29900,29950,30050,29900,216
20240607,150600,1892222750,29950,29950,30100,29900,141
20240607,150500,1887991450,30100,30100,30100,30100,61
20240607,150400,1886155350,29900,29900,30100,29900,72
20240607,150300,1883990350,30150,30000,30150,29900,123
20240607,150200,1880295750,30150,30150,30150,30150,61
20240607,150100,1878456600,30150,30100,30150,30000,278
20240607,150000,1870094450,30100,30100,30100,30100,61
20240607,145900,1868258350,30100,30100,30100,30100,62
20240607,145800,1866392150,30000,30100,30100,30000,66
20240607,145700,1864406050,30100,30100,30100,30100,62
20240607,145600,1862539850,30100,30100,30100,30100,62
20240607,145500,1860673650,30100,30050,30100,29950,861
20240607,145400,1834873200,30100,30050,30100,30050,65
20240607,145300,1832916850,30100,30050,30100,30050,107
20240607,145200,1829698450,30050,30050,30050,30050,72
20240607,145100,1827534850,30050,30050,30050,30050,61
20240607,145000,1825701800,30050,30050,30100,30050,93
20240607,144900,1822904050,30050,30050,30050,30050,51
20240607,144800,1821371500,30050,30000,30050,30000,141
20240607,144700,1817138450,30000,30000,30050,30000,131
20240607,144600,1813205400,30050,30050,30050,30050,62
20240607,144500,1811342300,30050,30100,30100,30050,143
20240607,144400,1807041350,30100,30100,30100,30100,61
20240607,144300,1805205250,30100,30100,30100,30050,159
20240607,144200,1800424100,30100,30100,30100,30050,111
20240607,144100,1797083500,30100,30050,30100,30050,66
20240607,144000,1795097100,30050,30000,30050,30000,78
20240607,143900,1792753300,30000,29900,30000,29900,1042
20240607,143800,1761535550,29900,29900,29900,29900,64
20240607,143700,1759621950,29900,29900,29900,29900,123
20240607,143600,1755944250,29850,29850,29850,29850,160
20240607,143500,1751168250,29700,29800,29800,29700,62
20240607,143400,1749320750,29850,29850,29850,29850,135
20240607,143300,1745291000,29800,29800,29800,29800,110
20240607,143200,1742013000,29650,29650,29650,29650,9
20240607,143100,1741746150,29650,29650,29650,29650,0
20240607,143000,1741746150,29650,29650,29650,29650,1000
20240607,142900,1712096150,29850,29850,29850,29850,0
20240607,142800,1712096150,29850,29850,29850,29850,0
20240607,142700,1712096150,29850,29850,29850,29850,1
20240607,142600,1712066300,29850,29850,29850,29850,35
20240607,142500,1711021550,29850,29850,29850,29850,5
20240607,142400,1710872300,29750,29750,29750,29750,1
20240607,142300,1710842550,29800,29800,29800,29800,503
20240607,142200,1695853150,29800,29800,29800,29800,3
20240607,142100,1695763750,29650,29650,29650,29650,190
20240607,142000,1690130250,29550,29550,29550,29550,0
20240607,141900,1690130250,29550,29550,29550,29550,0
20240607,141800,1690130250,29550,29550,29550,29550,0
20240607,141700,1690130250,29550,29550,29550,29550,0
20240607,141600,1690130250,29550,29550,29550,29550,270
20240607,141500,1682151750,29550,29550,29550,29550,0
20240607,141400,1682151750,29550,29550,29550,29550,250
20240607,141300,1674764250,29550,29550,29550,29550,0
20240607,141200,1674764250,29550,29550,29550,29550,0
20240607,141100,1674764250,29550,29550,29550,29550,0
20240607,141000,1674764250,29550,29500,29550,29500,36
20240607,140900,1673701950,29500,29500,29500,29500,27
20240607,140800,1672905450,29500,29500,29500,29500,0
20240607,140700,1672905450,29500,29600,29600,29500,946
20240607,140600,1644950650,29650,29650,29650,29650,0
20240607,140500,1644950650,29650,29650,29650,29650,23
20240607,140400,1644268700,29600,29600,29600,29600,0
20240607,140300,1644268700,29600,29600,29600,29600,0
20240607,140200,1644268700,29600,29600,29600,29600,78
20240607,140100,1641959900,29600,29600,29600,29600,0
20240607,140000,1641959900,29600,29600,29600,29600,15
20240607,135900,1641515900,29600,29600,29600,29600,0
20240607,135800,1641515900,29600,29600,29600,29600,0
20240607,135700,1641515900,29600,29650,29650,29600,300
20240607,135600,1632634400,29600,29600,29600,29600,26
20240607,135500,1631864800,29600,29600,29600,29600,40
20240607,135400,1630680800,29600,29700,29700,29600,83
20240607,135300,1628221000,29700,29700,29700,29700,1099
20240607,135200,1595580700,29750,29750,29750,29750,30
20240607,135100,1594688200,29750,29750,29750,29750,0
20240607,135000,1594688200,29750,29750,29750,29750,53
20240607,134900,1593111450,29750,29800,29800,29750,199
20240607,134800,1587185150,29850,29850,29850,29850,35
20240607,134700,1586140400,29800,29800,29800,29800,0
20240607,134600,1586140400,29800,29800,29800,29800,0
20240607,134500,1586140400,29800,29800,29800,29800,25
20240607,134400,1585395400,29850,29850,29850,29850,13
20240607,134300,1585007350,29850,29850,29850,29850,0
20240607,134200,1585007350,29850,29850,29850,29850,0
20240607,134100,1585007350,29850,29850,29850,29850,34
20240607,134000,1583992450,29800,29800,29800,29800,8
20240607,133900,1583754050,29800,29800,29800,29800,2
20240607,133800,1583694450,29800,29800,29800,29800,0
20240607,133700,1583694450,29800,29800,29800,29800,0
20240607,133600,1583694450,29800,29800,29800,29800,6
20240607,133500,1583515650,29800,29800,29800,29800,25
20240607,133400,1582770650,29750,29750,29750,29750,0
20240607,133300,1582770650,29750,29750,29750,29750,0
20240607,133200,1582770650,29750,29750,29750,29750,0
20240607,133100,1582770650,29750,29750,29750,29750,0
20240607,133000,1582770650,29750,29750,29750,29750,0
20240607,132900,1582770650,29750,29750,29750,29750,0
20240607,132800,1582770650,29750,29750,29750,29750,0
20240607,132700,1582770650,29750,29750,29750,29750,0
20240607,132600,1582770650,29750,29750,29750,29750,14
20240607,132500,1582354150,29750,29750,29750,29750,0
20240607,132400,1582354150,29750,29750,29750,29750,0
20240607,132300,1582354150,29750,29750,29750,29750,0
20240607,132200,1582354150,29750,29800,29800,29750,600
20240607,132100,1564498850,29850,29850,29850,29850,1
20240607,132000,1564469000,29950,29950,29950,29950,0
20240607,131900,1564469000,29950,29900,29950,29900,12
20240607,131800,1564109850,29850,29850,29850,29850,0
20240607,131700,1564109850,29850,29850,29850,29850,0
20240607,131600,1564109850,29850,29900,29900,29850,62
20240607,131500,1562256650,29850,29850,29850,29850,0
20240607,131400,1562256650,29850,29850,29850,29850,0
20240607,131300,1562256650,29850,29850,29850,29850,52
20240607,131200,1560704450,29850,29850,29850,29850,12
20240607,131100,1560346250,29750,29750,29750,29750,0
20240607,131000,1560346250,29750,29750,29750,29750,0
20240607,130900,1560346250,29750,29750,29750,29750,0
20240607,130800,1560346250,29750,29750,29750,29750,1
20240607,130700,1560316500,29750,29750,29750,29750,0
20240607,130600,1560316500,29750,29750,29750,29750,1
20240607,130500,1560286750,29750,29800,29800,29750,33
20240607,130400,1559304200,29800,29800,29800,29800,1
20240607,130300,1559274400,29750,29750,29750,29750,0
20240607,130200,1559274400,29750,29750,29750,29750,4
20240607,130100,1559155400,29750,29750,29750,29750,14
20240607,130000,1558738900,29750,29750,29750,29750,43
20240607,125900,1557459650,29700,29700,29700,29700,46
20240607,125800,1556093450,29700,29750,29750,29700,30
20240607,125700,1555202400,29700,29700,29700,29700,23
20240607,125600,1554519300,29700,29750,30000,29700,9
20240607,125500,1554251400,29700,29650,29700,29650,24
20240607,125400,1553539750,29650,29600,29650,29600,181
20240607,125300,1548180350,29600,29600,29600,29600,117
20240607,125200,1544717150,29600,29600,29600,29600,24
20240607,125100,1544006750,29550,29550,29550,29550,23
20240607,125000,1543327100,29550,29550,29550,29500,43
20240607,124900,1542057000,29550,29550,29550,29550,32
20240607,124800,1541111400,29500,29500,29500,29500,354
20240607,124700,1530668400,29500,29550,29550,29500,136
20240607,124600,1526652350,29550,29550,29550,29550,46
20240607,124500,1525293050,29550,29550,29550,29550,125
20240607,124400,1521599300,29600,29600,29600,29600,329
20240607,124300,1511860900,29650,29650,29650,29650,2
20240607,124200,1511801600,29650,29650,29650,29650,4
20240607,124100,1511683000,29650,29650,29650,29650,0
20240607,124000,1511683000,29650,29600,29650,29600,181
20240607,123900,1506324900,29600,29550,29600,29550,150
20240607,123800,1501886100,29550,29550,29550,29550,55
20240607,123700,1500260850,29550,29550,29550,29550,23
20240607,123600,1499581200,29650,29650,29650,29650,7
20240607,123500,1499373650,29650,29650,29650,29650,0
20240607,123400,1499373650,29650,29500,29650,29500,22
20240607,123300,1498723000,29500,29500,29500,29500,23
20240607,123200,1498044500,29500,29500,29500,29500,105
20240607,123100,1494947000,29500,29500,29500,29500,57
20240607,123000,1493265500,29500,29500,29500,29500,33
20240607,122900,1492292000,29500,29550,29550,29500,35
20240607,122800,1491258700,29500,29450,29500,29450,58
20240607,122700,1489550400,29450,29450,29450,29400,99
20240607,122600,1486635950,29450,29450,29450,29450,120
20240607,122500,1483101950,29450,29500,29500,29450,620
20240607,122400,1464816950,29550,29600,29600,29550,42
20240607,122300,1463575750,29650,29600,29650,29500,686
20240607,122200,1443306800,29600,29600,29600,29600,34
20240607,122100,1442300400,29600,29600,29600,29600,23
20240607,122000,1441619600,29650,29600,29650,29600,58
20240607,121900,1439902100,29650,29650,29650,29650,117
20240607,121800,1436433050,29700,29650,29700,29600,79
20240607,121700,1434091350,29600,29600,29600,29600,317
20240607,121600,1424708150,29650,29650,29650,29600,769
20240607,121500,1401926500,29700,29800,29800,29700,1144
20240607,121400,1367916050,29800,29800,29800,29800,1
20240607,121300,1367886250,29800,29800,29800,29800,0
20240607,121200,1367886250,29800,29750,29800,29750,17
20240607,121100,1367380200,29800,29800,29800,29800,399
20240607,121000,1355490000,29800,29800,29800,29800,134
20240607,120900,1351496800,29800,29800,29800,29800,102
20240607,120800,1348457200,29850,29850,29850,29850,9
20240607,120700,1348188550,29850,29850,29850,29850,100
20240607,120600,1345203550,29850,29850,29850,29800,43
20240607,120500,1343921100,29850,29850,29850,29850,512
20240607,120400,1328637900,29850,29850,29850,29850,445
20240607,120300,1315354650,29850,29900,29900,29850,49
20240607,120200,1313890650,29900,29900,29900,29900,956
20240607,120100,1285306250,29900,29900,29900,29900,12
20240607,120000,1284947450,29950,29900,29950,29900,77
20240607,115900,1282645100,29900,29900,29900,29900,69
20240607,115800,1280582000,29900,29900,29900,29900,57
20240607,115700,1278877700,29950,29950,29950,29900,24
20240607,115600,1278160000,29950,29950,29950,29950,0
20240607,115500,1278160000,29950,29950,29950,29950,0
20240607,115400,1278160000,29950,29950,29950,29950,1
20240607,115300,1278130050,29950,29950,29950,29950,39
20240607,115200,1276962000,29950,29950,29950,29950,47
20240607,115100,1275554350,29950,29950,29950,29950,44
20240607,115000,1274236550,29950,29950,29950,29950,68
20240607,114900,1272199950,29950,29950,29950,29950,79
20240607,114800,1269833900,30000,30000,30000,30000,0
20240607,114700,1269833900,30000,30000,30000,30000,1
20240607,114600,1269803900,30000,30000,30000,30000,35
20240607,114500,1268753900,30000,29950,30000,29950,180
20240607,114400,1263357900,29950,29950,29950,29900,28
20240607,114300,1262519850,29950,29950,29950,29950,67
20240607,114200,1260513200,29950,29950,29950,29950,84
20240607,114100,1257997400,29950,29950,29950,29950,23
20240607,114000,1257308550,30000,30000,30000,30000,0
20240607,113900,1257308550,30000,30000,30000,30000,0
20240607,113800,1257308550,30000,30000,30000,30000,33
20240607,113700,1256318550,29950,29950,29950,29950,34
20240607,113600,1255300250,29950,29950,29950,29950,34
20240607,113500,1254281950,29950,29900,29950,29900,57
20240607,113400,1252576500,29900,29900,29900,29900,56
20240607,113300,1250902100,29900,29850,29900,29850,41
20240607,113200,1249678200,29850,29850,29850,29850,44
20240607,113100,1248364800,29850,30000,30000,29850,1780
20240607,113000,1195047050,30000,30000,30000,30000,35
20240607,112900,1193997050,30000,30000,30000,30000,34
20240607,112800,1192977050,30000,30000,30000,30000,33
20240607,112700,1191987050,30000,30000,30000,30000,0
20240607,112600,1191987050,30000,30000,30000,30000,34
20240607,112500,1190967050,30000,30000,30000,30000,122
20240607,112400,1187307050,30000,30000,30000,30000,24
20240607,112300,1186587050,30000,30050,30050,30000,21
20240607,112200,1185956850,30000,30000,30000,30000,11
20240607,112100,1185626850,30000,30000,30000,30000,0
20240607,112000,1185626850,30000,30050,30050,30000,500
20240607,111900,1170609300,30100,30050,30100,30050,73
20240607,111800,1168415450,30050,30050,30050,30050,12
20240607,111700,1168054850,30050,30050,30050,30050,161
20240607,111600,1163216800,30050,30050,30050,30050,74
20240607,111500,1160993100,30050,30000,30050,30000,32
20240607,111400,1160032900,30000,30000,30000,30000,29
20240607,111300,1159162900,30000,30000,30000,30000,12
20240607,111200,1158802900,30000,30000,30000,30000,14
20240607,111100,1158382900,30000,30000,30000,30000,12
20240607,111000,1158022900,30000,30000,30000,30000,11
20240607,110900,1157692900,30000,30000,30000,30000,10
20240607,110800,1157392900,30000,30050,30050,30000,312
20240607,110700,1148026350,30050,30050,30050,30050,11
20240607,110600,1147695800,30050,30050,30050,30050,11
20240607,110500,1147365250,30050,30050,30050,30050,12
20240607,110400,1147004650,30050,30000,30050,30000,72
20240607,110300,1144841600,30000,30000,30000,30000,0
20240607,110200,1144841600,30000,30000,30000,30000,12
20240607,110100,1144481600,30000,30000,30000,30000,47
20240607,110000,1143071600,30050,30050,30050,30050,111
20240607,105900,1139736050,30050,30050,30050,30050,12
20240607,105800,1139375450,30050,30050,30050,30050,12
20240607,105700,1139014850,30050,30050,30050,30050,0
20240607,105600,1139014850,30050,30150,30150,30000,758
20240607,105500,1116225650,30150,30150,30150,30150,63
20240607,105400,1114326200,30150,30150,30150,30150,11
20240607,105300,1113994550,30150,30150,30150,30150,12
20240607,105200,1113632750,30150,30200,30200,30150,47
20240607,105100,1112215350,30150,30150,30150,30150,0
20240607,105000,1112215350,30150,30150,30150,30150,11
20240607,104900,1111883700,30150,30200,30400,30150,101
20240607,104800,1108838050,30350,30350,30350,30350,35
20240607,104700,1107775800,30350,30350,30350,30350,5
20240607,104600,1107624050,30400,30350,30400,30350,18
20240607,104500,1107076900,30200,30200,30200,30200,15
20240607,104400,1106623900,30150,30150,30150,30150,699
20240607,104300,1085549050,30200,30200,30200,30200,121
20240607,104200,1081894850,30250,30200,30250,30200,563
20240607,104100,1064891650,30150,30150,30150,30150,0
20240607,104000,1064891650,30150,30150,30150,30150,164
20240607,103900,1059947050,30150,30200,30200,30150,493
20240607,103800,1045060250,30200,30200,30200,30200,1042
20240607,103700,1013591850,30200,30350,30350,30200,609
20240607,103600,995197300,30400,30300,30450,30300,520
20240607,103500,979419000,30300,30250,30300,30250,187
20240607,103400,973757250,30300,30300,30300,30300,0
20240607,103300,973757250,30300,30300,30300,30300,0
20240607,103200,973757250,30300,30300,30300,30300,2
20240607,103100,973696650,30300,30250,30300,30250,21
20240607,103000,973060400,30250,30250,30250,30250,0
20240607,102900,973060400,30250,30250,30250,30250,15
20240607,102800,972606650,30250,30250,30250,30250,35
20240607,102700,971547900,30250,30250,30250,30250,0
20240607,102600,971547900,30250,30250,30250,30250,1
20240607,102500,971517650,30250,30250,30250,30250,3
20240607,102400,971426900,30250,30250,30250,30250,49
20240607,102300,969944650,30250,30250,30250,30250,14
20240607,102200,969521150,30200,30200,30200,30200,35
20240607,102100,968464150,30250,30250,30250,30200,311
20240607,102000,959069600,30250,30250,30250,30250,80
20240607,101900,956649600,30250,30250,30250,30250,231
20240607,101800,949661850,30300,30300,30300,30300,201
20240607,101700,943571550,30300,30300,30300,30300,0
20240607,101600,943571550,30300,30300,30300,30300,1
20240607,101500,943541250,30300,30300,30300,30300,100
20240607,101400,940511250,30300,30300,30300,30300,0
20240607,101300,940511250,30300,30300,30300,30250,121
20240607,101200,936847700,30300,30300,30300,30300,332
20240607,101100,926788100,30300,30300,30300,30300,0
20240607,101000,926788100,30300,30250,30300,30250,738
20240607,100900,904429200,30200,30250,30250,30200,492
20240607,100800,889558750,30250,30250,30250,30250,61
20240607,100700,887713500,30250,30150,30250,30150,28
20240607,100600,886867800,30150,30350,30350,30150,819
20240607,100500,862101200,30350,30450,30500,30300,266
20240607,100400,854009950,30500,30450,30500,30450,3
20240607,100300,853918500,30450,30500,30500,30450,103
20240607,100200,850782000,30550,30450,30550,30450,163
20240607,100100,845816200,30550,30550,30550,30550,5
20240607,100000,845663450,30550,30450,30600,30450,22
20240607,095900,844990450,30600,30450,30600,30450,938
20240607,095800,816304000,30550,30550,30550,30550,1
20240607,095700,816273450,30600,30450,30650,30450,3280
20240607,095600,715960450,30450,30350,30550,30350,2586
20240607,095500,637130700,30400,30200,30400,30200,1418
20240607,095400,594172100,30200,30200,30200,30200,22
20240607,095300,593507700,30200,30250,30250,30200,71
20240607,095200,591363300,30250,30250,30250,30250,11
20240607,095100,591030550,30250,30250,30250,30250,57
20240607,095000,589306300,30250,30200,30250,30200,903
20240607,094900,561991550,30250,30200,30250,30100,2034
20240607,094800,500664650,30250,30300,30350,30250,635
20240607,094700,481429650,30300,30300,30300,30250,1185
20240607,094600,445531750,30400,30200,30400,30200,1741
20240607,094500,392701250,30200,30200,30250,30100,930
20240607,094400,364641450,30200,30100,30200,30100,481
20240607,094300,350147850,30100,30050,30100,30050,17
20240607,094200,349636650,30100,30100,30100,30100,1
20240607,094100,349606550,30050,30050,30150,30050,956
20240607,094000,320828750,30100,30000,30100,30000,1274
20240607,093900,282589000,29900,29900,29900,29900,0
20240607,093800,282589000,29900,29900,29900,29900,52
20240607,093700,281034200,29900,29900,29900,29900,20
20240607,093600,280436200,29900,29850,29900,29850,122
20240607,093500,276792850,29900,29900,29900,29900,17
20240607,093400,276284550,29900,29900,29900,29900,95
20240607,093300,273444050,29900,29900,29900,29900,0
20240607,093200,273444050,29900,29950,29950,29900,89
20240607,093100,270778600,29950,29950,30000,29950,1029
20240607,093000,239909850,30000,29950,30000,29950,80
20240607,092900,237512150,30000,29950,30000,29950,42
20240607,092800,236253650,29950,29950,29950,29950,68
20240607,092700,234217050,29900,29900,29900,29850,132
20240607,092600,230272000,29950,29950,29950,29950,20
20240607,092500,229673000,29950,30000,30000,29950,521
20240607,092400,214067700,30000,30000,30000,30000,30
20240607,092300,213167700,30100,30100,30100,30100,1
20240607,092200,213137600,30000,29950,30000,29950,20
20240607,092100,212537650,29950,29950,29950,29950,5
20240607,092000,212387900,29950,29950,29950,29950,501
20240607,091900,197382950,29950,30000,30000,29950,1001
20240607,091800,167353000,30150,30000,30150,30000,392
20240607,091700,155542500,30000,30000,30200,30000,1705
20240607,091600,104321650,30000,30050,30050,30000,1002
20240607,091500,74261550,30050,30050,30050,30000,106
20240607,091400,71076350,30050,30000,30100,30000,149
20240607,091300,66599100,30000,29800,30000,29800,289
20240607,091200,57938050,29800,29800,29800,29800,10
20240607,091100,57640050,29800,29800,29800,29800,75
20240607,091000,55405050,29900,29900,29900,29900,1
20240607,090900,55375150,29850,29850,29850,29850,17
20240607,090800,54867700,29950,29900,29950,29850,237
20240607,090700,47785100,29900,29850,29900,29850,22
20240607,090600,47127850,29850,29800,29850,29800,94
20240607,090500,44326600,29800,29750,29800,29750,196
20240607,090400,38493800,29750,29750,29750,29750,30
20240607,090300,37601300,29750,29750,29800,29750,85
20240607,090200,35072450,29750,29750,29750,29750,60
20240607,090100,33287450,29750,29750,29750,29750,21
20240607,090000,32662700,29750,30150,30150,29700,1090