KissMeData/089980/min/candle-20240610.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240610,195800,2643173000,24750,24750,24750,24750,2516
20240610,195700,2643173000,24750,24750,24750,24750,0
20240610,195600,2643173000,24750,24750,24750,24750,0
20240610,195500,2643173000,24750,24750,24750,24750,0
20240610,195400,2643173000,24750,24750,24750,24750,0
20240610,195300,2643173000,24750,24750,24750,24750,0
20240610,195200,2643173000,24750,24750,24750,24750,0
20240610,195100,2643173000,24750,24750,24750,24750,0
20240610,195000,2643173000,24750,24750,24750,24750,0
20240610,194900,2643173000,24750,24750,24750,24750,0
20240610,194800,2643173000,24750,24750,24750,24750,0
20240610,194700,2643173000,24750,24750,24750,24750,0
20240610,194600,2643173000,24750,24750,24750,24750,0
20240610,194500,2643173000,24750,24750,24750,24750,0
20240610,194400,2643173000,24750,24750,24750,24750,0
20240610,194300,2643173000,24750,24750,24750,24750,0
20240610,194200,2643173000,24750,24750,24750,24750,0
20240610,194100,2643173000,24750,24750,24750,24750,0
20240610,194000,2643173000,24750,24750,24750,24750,0
20240610,193900,2643173000,24750,24750,24750,24750,0
20240610,193800,2643173000,24750,24750,24750,24750,0
20240610,193700,2643173000,24750,24750,24750,24750,0
20240610,193600,2643173000,24750,24750,24750,24750,0
20240610,193500,2643173000,24750,24750,24750,24750,0
20240610,193400,2643173000,24750,24750,24750,24750,0
20240610,193300,2643173000,24750,24750,24750,24750,0
20240610,193200,2643173000,24750,24750,24750,24750,0
20240610,193100,2643173000,24750,24750,24750,24750,0
20240610,193000,2643173000,24750,24750,24750,24750,0
20240610,192900,2643173000,24750,24750,24750,24750,0
20240610,192800,2643173000,24750,24750,24750,24750,2516
20240610,192700,2643173000,24750,24750,24750,24750,0
20240610,192600,2643173000,24750,24750,24750,24750,0
20240610,192500,2643173000,24750,24750,24750,24750,0
20240610,192400,2643173000,24750,24750,24750,24750,0
20240610,192300,2643173000,24750,24750,24750,24750,0
20240610,192200,2643173000,24750,24750,24750,24750,0
20240610,192100,2643173000,24750,24750,24750,24750,0
20240610,192000,2643173000,24750,24750,24750,24750,0
20240610,191900,2643173000,24750,24750,24750,24750,0
20240610,191800,2643173000,24750,24750,24750,24750,0
20240610,191700,2643173000,24750,24750,24750,24750,0
20240610,191600,2643173000,24750,24750,24750,24750,0
20240610,191500,2643173000,24750,24750,24750,24750,0
20240610,191400,2643173000,24750,24750,24750,24750,0
20240610,191300,2643173000,24750,24750,24750,24750,0
20240610,191200,2643173000,24750,24750,24750,24750,0
20240610,191100,2643173000,24750,24750,24750,24750,0
20240610,191000,2643173000,24750,24750,24750,24750,0
20240610,190900,2643173000,24750,24750,24750,24750,0
20240610,190800,2643173000,24750,24750,24750,24750,0
20240610,190700,2643173000,24750,24750,24750,24750,0
20240610,190600,2643173000,24750,24750,24750,24750,0
20240610,190500,2643173000,24750,24750,24750,24750,0
20240610,190400,2643173000,24750,24750,24750,24750,0
20240610,190300,2643173000,24750,24750,24750,24750,0
20240610,190200,2643173000,24750,24750,24750,24750,0
20240610,190100,2643173000,24750,24750,24750,24750,0
20240610,190000,2643173000,24750,24750,24750,24750,0
20240610,185900,2643173000,24750,24750,24750,24750,0
20240610,185800,2643173000,24750,24750,24750,24750,2516
20240610,185700,2643173000,24750,24750,24750,24750,0
20240610,185600,2643173000,24750,24750,24750,24750,0
20240610,185500,2643173000,24750,24750,24750,24750,0
20240610,185400,2643173000,24750,24750,24750,24750,0
20240610,185300,2643173000,24750,24750,24750,24750,0
20240610,185200,2643173000,24750,24750,24750,24750,0
20240610,185100,2643173000,24750,24750,24750,24750,0
20240610,185000,2643173000,24750,24750,24750,24750,0
20240610,184900,2643173000,24750,24750,24750,24750,0
20240610,184800,2643173000,24750,24750,24750,24750,0
20240610,184700,2643173000,24750,24750,24750,24750,0
20240610,184600,2643173000,24750,24750,24750,24750,0
20240610,184500,2643173000,24750,24750,24750,24750,0
20240610,184400,2643173000,24750,24750,24750,24750,0
20240610,184300,2643173000,24750,24750,24750,24750,0
20240610,184200,2643173000,24750,24750,24750,24750,0
20240610,184100,2643173000,24750,24750,24750,24750,0
20240610,184000,2643173000,24750,24750,24750,24750,0
20240610,183900,2643173000,24750,24750,24750,24750,0
20240610,183800,2643173000,24750,24750,24750,24750,0
20240610,183700,2643173000,24750,24750,24750,24750,0
20240610,183600,2643173000,24750,24750,24750,24750,0
20240610,183500,2643173000,24750,24750,24750,24750,0
20240610,183400,2643173000,24750,24750,24750,24750,0
20240610,183300,2643173000,24750,24750,24750,24750,0
20240610,183200,2643173000,24750,24750,24750,24750,0
20240610,183100,2643173000,24750,24750,24750,24750,0
20240610,183000,2643173000,24750,24750,24750,24750,0
20240610,182900,2643173000,24750,24750,24750,24750,0
20240610,182800,2643173000,24750,24750,24750,24750,2516
20240610,182700,2643173000,24750,24750,24750,24750,0
20240610,182600,2643173000,24750,24750,24750,24750,0
20240610,182500,2643173000,24750,24750,24750,24750,0
20240610,182400,2643173000,24750,24750,24750,24750,0
20240610,182300,2643173000,24750,24750,24750,24750,0
20240610,182200,2643173000,24750,24750,24750,24750,0
20240610,182100,2643173000,24750,24750,24750,24750,0
20240610,182000,2643173000,24750,24750,24750,24750,0
20240610,181900,2643173000,24750,24750,24750,24750,0
20240610,181800,2643173000,24750,24750,24750,24750,0
20240610,181700,2643173000,24750,24750,24750,24750,0
20240610,181600,2643173000,24750,24750,24750,24750,0
20240610,181500,2643173000,24750,24750,24750,24750,0
20240610,181400,2643173000,24750,24750,24750,24750,0
20240610,181300,2643173000,24750,24750,24750,24750,0
20240610,181200,2643173000,24750,24750,24750,24750,0
20240610,181100,2643173000,24750,24750,24750,24750,0
20240610,181000,2643173000,24750,24750,24750,24750,0
20240610,180900,2643173000,24750,24750,24750,24750,0
20240610,180800,2643173000,24750,24750,24750,24750,0
20240610,180700,2643173000,24750,24750,24750,24750,0
20240610,180600,2643173000,24750,24750,24750,24750,0
20240610,180500,2643173000,24750,24750,24750,24750,0
20240610,180400,2643173000,24750,24750,24750,24750,0
20240610,180300,2643173000,24750,24750,24750,24750,0
20240610,180200,2643173000,24750,24750,24750,24750,0
20240610,180100,2643173000,24750,24750,24750,24750,0
20240610,180000,2643173000,24750,24750,24750,24750,0
20240610,175900,2643173000,24750,24750,24750,24750,0
20240610,175800,2643173000,24750,24750,24750,24750,2516
20240610,175700,2643173000,24750,24750,24750,24750,0
20240610,175600,2643173000,24750,24750,24750,24750,0
20240610,175500,2643173000,24750,24750,24750,24750,0
20240610,175400,2643173000,24750,24750,24750,24750,0
20240610,175300,2643173000,24750,24750,24750,24750,0
20240610,175200,2643173000,24750,24750,24750,24750,0
20240610,175100,2643173000,24750,24750,24750,24750,0
20240610,175000,2643173000,24750,24750,24750,24750,0
20240610,174900,2643173000,24750,24750,24750,24750,0
20240610,174800,2643173000,24750,24750,24750,24750,0
20240610,174700,2643173000,24750,24750,24750,24750,0
20240610,174600,2643173000,24750,24750,24750,24750,0
20240610,174500,2643173000,24750,24750,24750,24750,0
20240610,174400,2643173000,24750,24750,24750,24750,0
20240610,174300,2643173000,24750,24750,24750,24750,0
20240610,174200,2643173000,24750,24750,24750,24750,0
20240610,174100,2643173000,24750,24750,24750,24750,0
20240610,174000,2643173000,24750,24750,24750,24750,0
20240610,173900,2643173000,24750,24750,24750,24750,0
20240610,173800,2643173000,24750,24750,24750,24750,0
20240610,173700,2643173000,24750,24750,24750,24750,0
20240610,173600,2643173000,24750,24750,24750,24750,0
20240610,173500,2643173000,24750,24750,24750,24750,0
20240610,173400,2643173000,24750,24750,24750,24750,0
20240610,173300,2643173000,24750,24750,24750,24750,0
20240610,173200,2643173000,24750,24750,24750,24750,0
20240610,173100,2643173000,24750,24750,24750,24750,0
20240610,173000,2643173000,24750,24750,24750,24750,0
20240610,172900,2643173000,24750,24750,24750,24750,0
20240610,172800,2643173000,24750,24750,24750,24750,2516
20240610,172700,2643173000,24750,24750,24750,24750,0
20240610,172600,2643173000,24750,24750,24750,24750,0
20240610,172500,2643173000,24750,24750,24750,24750,0
20240610,172400,2643173000,24750,24750,24750,24750,0
20240610,172300,2643173000,24750,24750,24750,24750,0
20240610,172200,2643173000,24750,24750,24750,24750,0
20240610,172100,2643173000,24750,24750,24750,24750,0
20240610,172000,2643173000,24750,24750,24750,24750,0
20240610,171900,2643173000,24750,24750,24750,24750,0
20240610,171800,2643173000,24750,24750,24750,24750,0
20240610,171700,2643173000,24750,24750,24750,24750,0
20240610,171600,2643173000,24750,24750,24750,24750,0
20240610,171500,2643173000,24750,24750,24750,24750,0
20240610,171400,2643173000,24750,24750,24750,24750,0
20240610,171300,2643173000,24750,24750,24750,24750,0
20240610,171200,2643173000,24750,24750,24750,24750,0
20240610,171100,2643173000,24750,24750,24750,24750,0
20240610,171000,2643173000,24750,24750,24750,24750,0
20240610,170900,2643173000,24750,24750,24750,24750,0
20240610,170800,2643173000,24750,24750,24750,24750,0
20240610,170700,2643173000,24750,24750,24750,24750,0
20240610,170600,2643173000,24750,24750,24750,24750,0
20240610,170500,2643173000,24750,24750,24750,24750,0
20240610,170400,2643173000,24750,24750,24750,24750,0
20240610,170300,2643173000,24750,24750,24750,24750,0
20240610,170200,2643173000,24750,24750,24750,24750,0
20240610,170100,2643173000,24750,24750,24750,24750,0
20240610,170000,2643173000,24750,24750,24750,24750,0
20240610,165900,2643173000,24750,24750,24750,24750,0
20240610,165800,2643173000,24750,24750,24750,24750,2516
20240610,165700,2643173000,24750,24750,24750,24750,0
20240610,165600,2643173000,24750,24750,24750,24750,0
20240610,165500,2643173000,24750,24750,24750,24750,0
20240610,165400,2643173000,24750,24750,24750,24750,0
20240610,165300,2643173000,24750,24750,24750,24750,0
20240610,165200,2643173000,24750,24750,24750,24750,0
20240610,165100,2643173000,24750,24750,24750,24750,0
20240610,165000,2643173000,24750,24750,24750,24750,0
20240610,164900,2643173000,24750,24750,24750,24750,0
20240610,164800,2643173000,24750,24750,24750,24750,0
20240610,164700,2643173000,24750,24750,24750,24750,0
20240610,164600,2643173000,24750,24750,24750,24750,0
20240610,164500,2643173000,24750,24750,24750,24750,0
20240610,164400,2643173000,24750,24750,24750,24750,0
20240610,164300,2643173000,24750,24750,24750,24750,0
20240610,164200,2643173000,24750,24750,24750,24750,0
20240610,164100,2643173000,24750,24750,24750,24750,0
20240610,164000,2643173000,24750,24750,24750,24750,0
20240610,163900,2643173000,24750,24750,24750,24750,0
20240610,163800,2643173000,24750,24750,24750,24750,0
20240610,163700,2643173000,24750,24750,24750,24750,0
20240610,163600,2643173000,24750,24750,24750,24750,0
20240610,163500,2643173000,24750,24750,24750,24750,0
20240610,163400,2643173000,24750,24750,24750,24750,0
20240610,163300,2643173000,24750,24750,24750,24750,0
20240610,163200,2643173000,24750,24750,24750,24750,0
20240610,163100,2643173000,24750,24750,24750,24750,0
20240610,163000,2643173000,24750,24750,24750,24750,0
20240610,162900,2643173000,24750,24750,24750,24750,0
20240610,162800,2643173000,24750,24750,24750,24750,2516
20240610,162700,2643173000,24750,24750,24750,24750,0
20240610,162600,2643173000,24750,24750,24750,24750,0
20240610,162500,2643173000,24750,24750,24750,24750,0
20240610,162400,2643173000,24750,24750,24750,24750,0
20240610,162300,2643173000,24750,24750,24750,24750,0
20240610,162200,2643173000,24750,24750,24750,24750,0
20240610,162100,2643173000,24750,24750,24750,24750,0
20240610,162000,2643173000,24750,24750,24750,24750,0
20240610,161900,2643173000,24750,24750,24750,24750,0
20240610,161800,2643173000,24750,24750,24750,24750,0
20240610,161700,2643173000,24750,24750,24750,24750,0
20240610,161600,2643173000,24750,24750,24750,24750,0
20240610,161500,2643173000,24750,24750,24750,24750,0
20240610,161400,2643173000,24750,24750,24750,24750,0
20240610,161300,2643173000,24750,24750,24750,24750,0
20240610,161200,2643173000,24750,24750,24750,24750,0
20240610,161100,2643173000,24750,24750,24750,24750,0
20240610,161000,2643173000,24750,24750,24750,24750,0
20240610,160900,2643173000,24750,24750,24750,24750,0
20240610,160800,2643173000,24750,24750,24750,24750,0
20240610,160700,2643173000,24750,24750,24750,24750,0
20240610,160600,2643173000,24750,24750,24750,24750,0
20240610,160500,2643173000,24750,24750,24750,24750,0
20240610,160400,2643173000,24750,24750,24750,24750,0
20240610,160300,2643173000,24750,24750,24750,24750,0
20240610,160200,2643173000,24750,24750,24750,24750,0
20240610,160100,2643173000,24750,24750,24750,24750,0
20240610,160000,2643173000,24750,24750,24750,24750,0
20240610,155900,2643173000,24750,24750,24750,24750,0
20240610,155800,2643173000,24750,24750,24750,24750,2516
20240610,155700,2643173000,24750,24750,24750,24750,0
20240610,155600,2643173000,24750,24750,24750,24750,0
20240610,155500,2643173000,24750,24750,24750,24750,0
20240610,155400,2643173000,24750,24750,24750,24750,0
20240610,155300,2643173000,24750,24750,24750,24750,0
20240610,155200,2643173000,24750,24750,24750,24750,0
20240610,155100,2643173000,24750,24750,24750,24750,0
20240610,155000,2643173000,24750,24750,24750,24750,0
20240610,154900,2643173000,24750,24750,24750,24750,0
20240610,154800,2643173000,24750,24750,24750,24750,0
20240610,154700,2643173000,24750,24750,24750,24750,0
20240610,154600,2643173000,24750,24750,24750,24750,0
20240610,154500,2643173000,24750,24750,24750,24750,0
20240610,154400,2643173000,24750,24750,24750,24750,0
20240610,154300,2643173000,24750,24750,24750,24750,0
20240610,154200,2643173000,24750,24750,24750,24750,0
20240610,154100,2643173000,24750,24750,24750,24750,0
20240610,154000,2643173000,24750,24750,24750,24750,0
20240610,153900,2643173000,24750,24750,24750,24750,0
20240610,153800,2643173000,24750,24750,24750,24750,0
20240610,153700,2643173000,24750,24750,24750,24750,0
20240610,153600,2643173000,24750,24750,24750,24750,0
20240610,153500,2643173000,24750,24750,24750,24750,0
20240610,153400,2643173000,24750,24750,24750,24750,0
20240610,153300,2643173000,24750,24750,24750,24750,0
20240610,153200,2643173000,24750,24750,24750,24750,0
20240610,153100,2643173000,24750,24750,24750,24750,0
20240610,153000,2643173000,24750,24750,24750,24750,2516
20240610,152900,2580902000,24850,24850,24850,24850,0
20240610,152800,2580902000,24850,24850,24850,24850,0
20240610,152700,2580902000,24850,24850,24850,24850,0
20240610,152600,2580902000,24850,24850,24850,24850,0
20240610,152500,2580902000,24850,24850,24850,24850,0
20240610,152400,2580902000,24850,24850,24850,24850,0
20240610,152300,2580902000,24850,24850,24850,24850,0
20240610,152200,2580902000,24850,24850,24850,24850,0
20240610,152100,2580902000,24850,24850,24850,24850,0
20240610,152000,2580902000,24850,24850,24850,24850,0
20240610,151900,2580902000,24850,24800,24850,24800,342
20240610,151800,2572407500,24800,24800,24800,24800,422
20240610,151700,2561941900,24800,24800,24800,24800,254
20240610,151600,2555642700,24800,24800,24800,24750,1170
20240610,151500,2526626750,24850,24850,24850,24800,252
20240610,151400,2520369500,24850,24800,24850,24800,114
20240610,151300,2517539900,24800,24800,24800,24800,41
20240610,151200,2516523100,24750,24750,24750,24750,2
20240610,151100,2516473600,24750,24800,24850,24750,74
20240610,151000,2514638450,24850,24800,24850,24750,682
20240610,150900,2497739450,24850,24850,24850,24800,85
20240610,150800,2495631000,24850,24850,24900,24800,1178
20240610,150700,2466408700,24850,24850,24850,24850,735
20240610,150600,2448143950,24850,24800,24850,24800,61
20240610,150500,2446628600,24850,24850,24850,24850,62
20240610,150400,2445087900,24800,24850,24850,24800,115
20240610,150300,2442233150,24850,24800,24850,24750,545
20240610,150200,2428717400,24800,24800,24800,24800,74
20240610,150100,2426882200,24800,24800,24800,24800,16
20240610,150000,2426485400,24800,24750,24800,24750,80
20240610,145900,2424501450,24800,24800,24800,24750,145
20240610,145800,2420905500,24800,24800,24800,24750,92
20240610,145700,2418624800,24800,24800,24800,24800,13
20240610,145600,2418302400,24800,24800,24800,24800,4
20240610,145500,2418203200,24750,24750,24750,24750,0
20240610,145400,2418203200,24750,24800,24800,24750,594
20240610,145300,2403473650,24800,24800,24800,24800,17
20240610,145200,2403052050,24800,24750,24800,24750,1212
20240610,145100,2373051700,24800,24800,24800,24800,6
20240610,145000,2372902900,24800,24850,24850,24800,127
20240610,144900,2369752400,24800,24850,24850,24800,360
20240610,144800,2360818900,24800,24850,24850,24800,515
20240610,144700,2348021400,24850,24850,24850,24850,12
20240610,144600,2347723200,24850,24800,24850,24800,13
20240610,144500,2347400650,24850,24750,24850,24750,41
20240610,144400,2346383750,24850,24850,24850,24800,515
20240610,144300,2333605450,24850,24800,24850,24800,193
20240610,144200,2328811200,24800,24800,24800,24800,40
20240610,144100,2327819200,24800,24800,24800,24800,53
20240610,144000,2326504800,24850,24800,24850,24800,355
20240610,143900,2317700650,24850,24850,24850,24850,1
20240610,143800,2317675800,24850,24850,24850,24850,10
20240610,143700,2317427300,24850,24800,24850,24800,409
20240610,143600,2307283800,24800,24800,24800,24800,27
20240610,143500,2306614200,24800,24800,24800,24800,0
20240610,143400,2306614200,24800,24850,24850,24800,433
20240610,143300,2295875650,24850,24850,24850,24850,10
20240610,143200,2295627150,24850,24800,24850,24800,230
20240610,143100,2289912400,24850,24800,24850,24750,30
20240610,143000,2289168300,24800,24800,24800,24800,0
20240610,142900,2289168300,24800,24800,24800,24800,16
20240610,142800,2288771500,24800,24800,24850,24800,594
20240610,142700,2274040150,24800,24800,24800,24800,107
20240610,142600,2271386550,24800,24800,24800,24800,72
20240610,142500,2269600950,24800,24800,24800,24800,0
20240610,142400,2269600950,24800,24800,24800,24800,0
20240610,142300,2269600950,24800,24800,24800,24800,52
20240610,142200,2268311350,24750,24750,24750,24750,83
20240610,142100,2266257100,24800,24800,24800,24750,238
20240610,142000,2260366200,24850,24800,24850,24800,102
20240610,141900,2257832950,24800,24800,24850,24800,115
20240610,141800,2254977600,24850,24800,24850,24750,14
20240610,141700,2254630300,24850,24800,24850,24800,6
20240610,141600,2254481350,24850,24850,24850,24850,0
20240610,141500,2254481350,24850,24850,24850,24850,24
20240610,141400,2253884950,24850,24850,24850,24850,0
20240610,141300,2253884950,24850,24800,24850,24800,4
20240610,141200,2253785600,24850,24850,24850,24850,0
20240610,141100,2253785600,24850,24800,24850,24800,30
20240610,141000,2253041450,24800,24800,24800,24800,294
20240610,140900,2245750250,24800,24800,24800,24800,1214
20240610,140800,2215643050,24850,24900,24900,24850,5
20240610,140700,2215518750,24900,24850,24900,24850,803
20240610,140600,2195564050,24850,24900,24900,24850,793
20240610,140500,2175857850,24850,24900,24900,24850,16
20240610,140400,2175459500,24900,24900,24900,24900,296
20240610,140300,2168089100,24950,24900,24950,24900,533
20240610,140200,2154817150,24900,24850,24900,24850,29
20240610,140100,2154096350,24900,24900,24900,24900,5
20240610,140000,2153971850,24850,24850,24850,24850,51
20240610,135900,2152704500,24850,24900,24900,24850,552
20240610,135800,2138986950,24850,24900,24900,24850,11
20240610,135700,2138713350,24900,24900,24900,24900,140
20240610,135600,2135227350,24900,24900,24900,24900,0
20240610,135500,2135227350,24900,24850,24900,24850,63
20240610,135400,2133661150,24900,24900,24900,24900,15
20240610,135300,2133287650,24850,24850,24850,24850,70
20240610,135200,2131548150,24850,24850,24850,24850,203
20240610,135100,2126503600,24800,24850,24850,24800,187
20240610,135000,2121865200,24900,24850,24900,24850,137
20240610,134900,2118460300,24850,24850,24850,24850,3
20240610,134800,2118385750,24850,24850,24850,24850,148
20240610,134700,2114707950,24850,24850,24850,24850,34
20240610,134600,2113863050,24850,24850,24850,24850,61
20240610,134500,2112347200,24900,24850,24900,24850,183
20240610,134400,2107798550,24900,24850,24900,24850,550
20240610,134300,2094129900,24900,24900,24900,24900,34
20240610,134200,2093283300,24900,24900,24900,24900,40
20240610,134100,2092287300,24900,24900,24900,24900,189
20240610,134000,2087581200,24900,24850,24900,24850,527
20240610,133900,2074459950,24850,24800,24850,24800,564
20240610,133800,2060457750,24750,24750,24750,24750,3
20240610,133700,2060383500,24800,24750,24800,24750,37
20240610,133600,2059467600,24750,24800,24800,24750,50
20240610,133500,2058229550,24800,24700,24800,24700,38
20240610,133400,2057287550,24800,24750,24800,24750,3
20240610,133300,2057213200,24700,24800,24800,24700,306
20240610,133200,2049648150,24750,24850,24850,24750,529
20240610,133100,2036555100,24800,24800,24850,24800,161
20240610,133000,2032561000,24800,24800,24800,24800,55
20240610,132900,2031197000,24800,24800,24800,24800,0
20240610,132800,2031197000,24800,24800,24800,24800,0
20240610,132700,2031197000,24800,24800,24800,24800,1
20240610,132600,2031172200,24800,24800,24800,24800,238
20240610,132500,2025269800,24850,24800,24850,24800,601
20240610,132400,2010349350,24800,24800,24800,24800,59
20240610,132300,2008886150,24800,24750,24800,24750,360
20240610,132200,1999976000,24750,24750,24750,24750,25
20240610,132100,1999357250,24750,24700,24750,24700,65
20240610,132000,1997749100,24750,24700,24750,24700,173
20240610,131900,1993475850,24750,24700,24750,24700,5
20240610,131800,1993352200,24750,24750,24750,24750,0
20240610,131700,1993352200,24750,24700,24750,24700,513
20240610,131600,1980680950,24700,24700,24700,24700,503
20240610,131500,1968256850,24700,24700,24700,24700,10
20240610,131400,1968009850,24700,24700,24700,24700,1
20240610,131300,1967985150,24700,24700,24700,24700,1
20240610,131200,1967960450,24700,24700,24700,24650,13
20240610,131100,1967639550,24650,24650,24650,24650,0
20240610,131000,1967639550,24650,24700,24700,24650,48
20240610,130900,1966456250,24700,24650,24700,24650,69
20240610,130800,1964755250,24650,24650,24650,24650,26
20240610,130700,1964114350,24650,24700,24700,24650,429
20240610,130600,1953538500,24750,24700,24750,24700,111
20240610,130500,1950793750,24750,24700,24750,24700,50
20240610,130400,1949558100,24750,24700,24750,24650,704
20240610,130300,1932181050,24650,24650,24650,24650,11
20240610,130200,1931909900,24700,24700,24700,24700,0
20240610,130100,1931909900,24700,24650,24700,24650,3
20240610,130000,1931835850,24650,24650,24650,24650,1
20240610,125900,1931811200,24650,24650,24650,24650,2
20240610,125800,1931761900,24700,24650,24700,24650,62
20240610,125700,1930233250,24600,24650,24650,24600,563
20240610,125600,1916355500,24600,24650,24650,24600,281
20240610,125500,1909442850,24650,24650,24650,24650,4
20240610,125400,1909344250,24650,24600,24650,24600,32
20240610,125300,1908556950,24650,24550,24650,24550,84
20240610,125200,1906491100,24600,24600,24600,24600,388
20240610,125100,1896946300,24600,24600,24600,24550,136
20240610,125000,1893604700,24600,24600,24600,24600,0
20240610,124900,1893604700,24600,24550,24600,24550,60
20240610,124800,1892131650,24550,24550,24550,24550,20
20240610,124700,1891640650,24550,24550,24550,24550,1
20240610,124600,1891616100,24600,24500,24600,24500,1070
20240610,124500,1865331100,24500,24500,24500,24500,15
20240610,124400,1864963600,24500,24550,24550,24500,22
20240610,124300,1864424100,24550,24550,24550,24550,1
20240610,124200,1864399550,24550,24550,24550,24550,1
20240610,124100,1864375000,24500,24550,24550,24500,600
20240610,124000,1849652900,24600,24600,24600,24600,0
20240610,123900,1849652900,24600,24600,24600,24600,1
20240610,123800,1849628300,24600,24600,24600,24600,0
20240610,123700,1849628300,24600,24600,24600,24600,0
20240610,123600,1849628300,24600,24600,24600,24600,50
20240610,123500,1848398300,24600,24500,24600,24500,877
20240610,123400,1826867450,24500,24500,24500,24500,0
20240610,123300,1826867450,24500,24500,24500,24500,0
20240610,123200,1826867450,24500,24500,24500,24500,30
20240610,123100,1826132450,24500,24500,24500,24500,1
20240610,123000,1826107950,24500,24550,24550,24500,116
20240610,122900,1823265150,24550,24550,24550,24550,0
20240610,122800,1823265150,24550,24500,24550,24500,11
20240610,122700,1822995600,24500,24550,24550,24500,13
20240610,122600,1822677000,24500,24500,24500,24500,101
20240610,122500,1820202500,24550,24550,24550,24550,0
20240610,122400,1820202500,24550,24500,24550,24500,9
20240610,122300,1819981950,24500,24500,24500,24500,10
20240610,122200,1819736950,24500,24500,24500,24500,1010
20240610,122100,1794991950,24450,24400,24450,24400,3105
20240610,122000,1719086050,24400,24400,24400,24400,1426
20240610,121900,1684291650,24450,24400,24450,24400,157
20240610,121800,1680453350,24400,24450,24450,24400,308
20240610,121700,1672930550,24450,24450,24450,24450,0
20240610,121600,1672930550,24450,24450,24500,24450,24
20240610,121500,1672343700,24450,24450,24450,24450,5
20240610,121400,1672221450,24450,24450,24450,24450,100
20240610,121300,1669776450,24450,24500,24500,24450,1008
20240610,121200,1645130450,24500,24500,24500,24500,181
20240610,121100,1640695950,24500,24500,24500,24500,285
20240610,121000,1633713450,24500,24450,24500,24450,55
20240610,120900,1632366150,24500,24500,24500,24500,0
20240610,120800,1632366150,24500,24500,24500,24500,50
20240610,120700,1631141150,24500,24500,24500,24500,645
20240610,120600,1615338650,24500,24500,24500,24500,0
20240610,120500,1615338650,24500,24500,24500,24500,15
20240610,120400,1614971150,24500,24500,24500,24500,3
20240610,120300,1614897650,24500,24500,24500,24500,4
20240610,120200,1614799650,24500,24600,24600,24500,260
20240610,120100,1608426200,24600,24600,24600,24600,0
20240610,120000,1608426200,24600,24550,24600,24550,158
20240610,115900,1604547150,24550,24600,24650,24550,228
20240610,115800,1598949250,24550,24550,24550,24550,101
20240610,115700,1596469700,24600,24600,24600,24600,7
20240610,115600,1596297500,24600,24600,24600,24600,0
20240610,115500,1596297500,24600,24550,24600,24550,11
20240610,115400,1596026950,24600,24650,24650,24600,55
20240610,115300,1594671400,24650,24650,24650,24650,0
20240610,115200,1594671400,24650,24650,24650,24650,0
20240610,115100,1594671400,24650,24650,24650,24650,0
20240610,115000,1594671400,24650,24650,24650,24600,10
20240610,114900,1594424950,24550,24550,24550,24550,0
20240610,114800,1594424950,24550,24550,24550,24550,65
20240610,114700,1592829200,24550,24650,24650,24550,214
20240610,114600,1587567050,24600,24600,24600,24600,14
20240610,114500,1587222650,24600,24600,24600,24600,25
20240610,114400,1586607650,24600,24600,24600,24600,172
20240610,114300,1582376450,24550,24550,24550,24550,0
20240610,114200,1582376450,24550,24550,24550,24550,0
20240610,114100,1582376450,24550,24550,24550,24550,40
20240610,114000,1581394450,24600,24600,24600,24600,0
20240610,113900,1581394450,24600,24600,24600,24600,71
20240610,113800,1579647850,24600,24550,24600,24550,13
20240610,113700,1579328100,24550,24550,24550,24550,35
20240610,113600,1578468850,24600,24550,24600,24550,85
20240610,113500,1576378000,24600,24600,24600,24600,4
20240610,113400,1576279600,24550,24550,24550,24550,183
20240610,113300,1571786950,24550,24550,24550,24550,21
20240610,113200,1571271400,24500,24500,24500,24500,11
20240610,113100,1571001900,24550,24500,24550,24500,59
20240610,113000,1569554400,24500,24500,24500,24500,0
20240610,112900,1569554400,24500,24550,24550,24500,2
20240610,112800,1569505350,24550,24550,24550,24550,1
20240610,112700,1569480800,24500,24500,24500,24500,15
20240610,112600,1569113300,24550,24550,24550,24550,12
20240610,112500,1568818700,24550,24550,24550,24550,23
20240610,112400,1568254050,24500,24500,24500,24500,0
20240610,112300,1568254050,24500,24500,24500,24500,10
20240610,112200,1568009050,24500,24500,24500,24500,0
20240610,112100,1568009050,24500,24500,24500,24500,1
20240610,112000,1567984550,24500,24550,24550,24500,300
20240610,111900,1560628950,24550,24550,24550,24550,0
20240610,111800,1560628950,24550,24550,24550,24550,128
20240610,111700,1557486550,24550,24550,24550,24550,0
20240610,111600,1557486550,24550,24550,24550,24500,271
20240610,111500,1550833900,24500,24500,24500,24500,0
20240610,111400,1550833900,24500,24600,24600,24500,22
20240610,111300,1550293850,24550,24550,24550,24550,76
20240610,111200,1548428050,24600,24600,24600,24600,11
20240610,111100,1548157450,24600,24550,24600,24550,41
20240610,111000,1547149750,24550,24550,24550,24550,42
20240610,110900,1546118650,24550,24550,24550,24550,336
20240610,110800,1537869850,24550,24550,24550,24550,0
20240610,110700,1537869850,24550,24550,24550,24550,13
20240610,110600,1537550700,24550,24550,24550,24550,1
20240610,110500,1537526150,24500,24500,24500,24500,0
20240610,110400,1537526150,24500,24500,24500,24500,53
20240610,110300,1536227650,24500,24500,24500,24500,103
20240610,110200,1533704150,24500,24500,24550,24500,497
20240610,110100,1521527500,24450,24550,24550,24450,577
20240610,110000,1507400650,24550,24500,24550,24500,111
20240610,105900,1504681100,24500,24500,24500,24500,0
20240610,105800,1504681100,24500,24600,24600,24500,270
20240610,105700,1498066000,24600,24600,24600,24600,3
20240610,105600,1497992200,24550,24550,24550,24550,151
20240610,105500,1494285150,24550,24600,24600,24450,3159
20240610,105400,1416857850,24600,24600,24600,24600,50
20240610,105300,1415627850,24600,24600,24600,24600,73
20240610,105200,1413832050,24600,24600,24600,24600,30
20240610,105100,1413094050,24650,24650,24650,24650,5
20240610,105000,1412970800,24650,24650,24650,24650,3
20240610,104900,1412896850,24600,24600,24600,24600,378
20240610,104800,1403598050,24550,24550,24550,24550,50
20240610,104700,1402370550,24550,24600,24600,24550,16
20240610,104600,1401977700,24550,24550,24550,24550,50
20240610,104500,1400750200,24550,24550,24550,24550,1
20240610,104400,1400725650,24600,24550,24600,24550,288
20240610,104300,1393655150,24550,24550,24600,24550,129
20240610,104200,1390487800,24550,24600,24600,24550,276
20240610,104100,1383711900,24550,24600,24600,24550,165
20240610,104000,1379658150,24600,24600,24600,24600,155
20240610,103900,1375845150,24550,24550,24550,24550,27
20240610,103800,1375182300,24600,24550,24600,24550,56
20240610,103700,1373805750,24600,24600,24600,24600,122
20240610,103600,1370804550,24600,24600,24600,24600,51
20240610,103500,1369549950,24600,24600,24600,24600,278
20240610,103400,1362711150,24600,24650,24650,24600,203
20240610,103300,1357717200,24600,24600,24600,24600,3
20240610,103200,1357643400,24600,24650,24650,24600,216
20240610,103100,1352329000,24650,24650,24650,24650,5
20240610,103000,1352205750,24650,24650,24650,24650,110
20240610,102900,1349494250,24600,24600,24600,24600,2
20240610,102800,1349445050,24600,24600,24600,24600,50
20240610,102700,1348215050,24600,24600,24600,24600,11
20240610,102600,1347944450,24600,24600,24600,24550,79
20240610,102500,1346001350,24600,24600,24650,24600,96
20240610,102400,1343639200,24600,24650,24650,24600,1165
20240610,102300,1314928300,24650,24650,24650,24650,1
20240610,102200,1314903650,24650,24650,24650,24650,50
20240610,102100,1313671150,24650,24650,24650,24650,40
20240610,102000,1312685150,24700,24750,24750,24700,1736
20240610,101900,1269780900,24750,24750,24750,24700,993
20240610,101800,1245209000,24800,24800,24800,24750,166
20240610,101700,1241099300,24800,24900,24950,24800,2394
20240610,101600,1181666100,24900,24900,24950,24900,127
20240610,101500,1178500150,24900,24950,24950,24900,1067
20240610,101400,1151916050,25000,24950,25000,24950,1870
20240610,101300,1105226350,24950,24900,24950,24900,102
20240610,101200,1102683950,24900,24900,24900,24900,697
20240610,101100,1085328650,24850,24750,24850,24750,1303
20240610,101000,1053002750,24700,24650,24700,24600,319
20240610,100900,1045131850,24650,24600,24700,24600,54
20240610,100800,1043803200,24600,24600,24600,24550,1112
20240610,100700,1016453000,24550,24550,24550,24550,1144
20240610,100600,988367800,24600,24600,24600,24550,524
20240610,100500,975480200,24600,24600,24650,24600,378
20240610,100400,966181350,24600,24600,24650,24550,47
20240610,100300,965025100,24550,24600,24600,24550,295
20240610,100200,957768250,24650,24650,24650,24650,306
20240610,100100,950225350,24650,24650,24650,24650,192
20240610,100000,945492550,24650,24700,24700,24650,781
20240610,095900,926240850,24700,24700,24700,24700,73
20240610,095800,924437750,24750,24750,24750,24750,5
20240610,095700,924314000,24650,24650,24650,24650,10
20240610,095600,924067500,24650,24650,24700,24650,360
20240610,095500,915177000,24700,24650,24700,24650,710
20240610,095400,897671850,24700,24650,24700,24650,25
20240610,095300,897054900,24650,24650,24650,24650,140
20240610,095200,893603900,24600,24600,24600,24600,425
20240610,095100,883148900,24600,24650,24650,24600,1897
20240610,095000,836449650,24700,24650,24750,24650,1102
20240610,094900,809220350,24650,24600,24650,24600,11
20240610,094800,808949250,24600,24600,24600,24600,528
20240610,094700,795960450,24550,24600,24600,24550,106
20240610,094600,793353350,24600,24550,24600,24550,126
20240610,094500,790258650,24550,24550,24600,24550,209
20240610,094400,785123750,24600,24600,24600,24600,0
20240610,094300,785123750,24600,24600,24600,24600,77
20240610,094200,783229550,24600,24550,24600,24550,298
20240610,094100,775900350,24550,24550,24550,24550,143
20240610,094000,772389700,24600,24550,24600,24500,89
20240610,093900,770204750,24500,24500,24600,24500,22
20240610,093800,769664750,24450,24600,24600,24450,1214
20240610,093700,739924300,24600,24550,24600,24550,19
20240610,093600,739457100,24550,24550,24550,24550,63
20240610,093500,737910450,24550,24550,24550,24550,528
20240610,093400,724948050,24550,24550,24550,24550,1005
20240610,093300,700275300,24550,24550,24550,24550,11
20240610,093200,700005250,24650,24650,24650,24650,15
20240610,093100,699635500,24650,24650,24650,24650,0
20240610,093000,699635500,24650,24550,24650,24550,91
20240610,092900,697397850,24550,24600,24600,24550,128
20240610,092800,694250150,24600,24600,24650,24600,447
20240610,092700,683248400,24600,24550,24600,24500,636
20240610,092600,667649900,24500,24500,24600,24450,450
20240610,092500,656612450,24500,24550,24550,24500,109
20240610,092400,653938000,24550,24500,24550,24500,1043
20240610,092300,628379550,24500,24500,24500,24500,0
20240610,092200,628379550,24500,24550,24600,24500,627
20240610,092100,613005500,24500,24450,24550,24400,230
20240610,092000,607381500,24500,24400,24500,24400,483
20240610,091900,595588850,24450,24450,24450,24400,733
20240610,091800,577690400,24450,24400,24450,24400,455
20240610,091700,566575850,24400,24450,24450,24400,1273
20240610,091600,535452900,24450,24500,24500,24400,573
20240610,091500,521450050,24500,24500,24500,24500,1125
20240610,091400,493887550,24500,24550,24550,24500,628
20240610,091300,478480400,24550,24550,24550,24500,365
20240610,091200,469534650,24550,24600,24600,24500,1256
20240610,091100,438749500,24600,24450,24650,24450,717
20240610,091000,421163100,24450,24750,24750,24450,3526
20240610,090900,334569900,24750,24700,24850,24700,520
20240610,090800,321716750,24700,24550,24700,24550,1227
20240610,090700,291563850,24550,24550,24550,24500,360
20240610,090600,282736150,24500,24600,24600,24500,907
20240610,090500,260464800,24600,24550,24650,24550,1619
20240610,090400,220716500,24550,24500,24750,24500,3553
20240610,090300,133471350,24500,24600,24600,24500,1009
20240610,090200,108703100,24600,24650,24900,24600,1353
20240610,090100,75277600,24700,24550,24700,24500,488
20240610,090000,63261850,24450,24800,24800,24450,2556