KissMeData/044990/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192800,388904200,27400,27400,27400,27400,10
20240604,192700,388904200,27400,27400,27400,27400,0
20240604,192600,388904200,27400,27400,27400,27400,0
20240604,192500,388904200,27400,27400,27400,27400,0
20240604,192400,388904200,27400,27400,27400,27400,0
20240604,192300,388904200,27400,27400,27400,27400,0
20240604,192200,388904200,27400,27400,27400,27400,0
20240604,192100,388904200,27400,27400,27400,27400,0
20240604,192000,388904200,27400,27400,27400,27400,0
20240604,191900,388904200,27400,27400,27400,27400,0
20240604,191800,388904200,27400,27400,27400,27400,0
20240604,191700,388904200,27400,27400,27400,27400,0
20240604,191600,388904200,27400,27400,27400,27400,0
20240604,191500,388904200,27400,27400,27400,27400,0
20240604,191400,388904200,27400,27400,27400,27400,0
20240604,191300,388904200,27400,27400,27400,27400,0
20240604,191200,388904200,27400,27400,27400,27400,0
20240604,191100,388904200,27400,27400,27400,27400,0
20240604,191000,388904200,27400,27400,27400,27400,0
20240604,190900,388904200,27400,27400,27400,27400,0
20240604,190800,388904200,27400,27400,27400,27400,0
20240604,190700,388904200,27400,27400,27400,27400,0
20240604,190600,388904200,27400,27400,27400,27400,0
20240604,190500,388904200,27400,27400,27400,27400,0
20240604,190400,388904200,27400,27400,27400,27400,0
20240604,190300,388904200,27400,27400,27400,27400,0
20240604,190200,388904200,27400,27400,27400,27400,0
20240604,190100,388904200,27400,27400,27400,27400,0
20240604,190000,388904200,27400,27400,27400,27400,0
20240604,185900,388904200,27400,27400,27400,27400,0
20240604,185800,388904200,27400,27400,27400,27400,10
20240604,185700,388904200,27400,27400,27400,27400,0
20240604,185600,388904200,27400,27400,27400,27400,0
20240604,185500,388904200,27400,27400,27400,27400,0
20240604,185400,388904200,27400,27400,27400,27400,0
20240604,185300,388904200,27400,27400,27400,27400,0
20240604,185200,388904200,27400,27400,27400,27400,0
20240604,185100,388904200,27400,27400,27400,27400,0
20240604,185000,388904200,27400,27400,27400,27400,0
20240604,184900,388904200,27400,27400,27400,27400,0
20240604,184800,388904200,27400,27400,27400,27400,0
20240604,184700,388904200,27400,27400,27400,27400,0
20240604,184600,388904200,27400,27400,27400,27400,0
20240604,184500,388904200,27400,27400,27400,27400,0
20240604,184400,388904200,27400,27400,27400,27400,0
20240604,184300,388904200,27400,27400,27400,27400,0
20240604,184200,388904200,27400,27400,27400,27400,0
20240604,184100,388904200,27400,27400,27400,27400,0
20240604,184000,388904200,27400,27400,27400,27400,0
20240604,183900,388904200,27400,27400,27400,27400,0
20240604,183800,388904200,27400,27400,27400,27400,0
20240604,183700,388904200,27400,27400,27400,27400,0
20240604,183600,388904200,27400,27400,27400,27400,0
20240604,183500,388904200,27400,27400,27400,27400,0
20240604,183400,388904200,27400,27400,27400,27400,0
20240604,183300,388904200,27400,27400,27400,27400,0
20240604,183200,388904200,27400,27400,27400,27400,0
20240604,183100,388904200,27400,27400,27400,27400,0
20240604,183000,388904200,27400,27400,27400,27400,0
20240604,182900,388904200,27400,27400,27400,27400,0
20240604,182800,388904200,27400,27400,27400,27400,10
20240604,182700,388904200,27400,27400,27400,27400,0
20240604,182600,388904200,27400,27400,27400,27400,0
20240604,182500,388904200,27400,27400,27400,27400,0
20240604,182400,388904200,27400,27400,27400,27400,0
20240604,182300,388904200,27400,27400,27400,27400,0
20240604,182200,388904200,27400,27400,27400,27400,0
20240604,182100,388904200,27400,27400,27400,27400,0
20240604,182000,388904200,27400,27400,27400,27400,0
20240604,181900,388904200,27400,27400,27400,27400,0
20240604,181800,388904200,27400,27400,27400,27400,0
20240604,181700,388904200,27400,27400,27400,27400,0
20240604,181600,388904200,27400,27400,27400,27400,0
20240604,181500,388904200,27400,27400,27400,27400,0
20240604,181400,388904200,27400,27400,27400,27400,0
20240604,181300,388904200,27400,27400,27400,27400,0
20240604,181200,388904200,27400,27400,27400,27400,0
20240604,181100,388904200,27400,27400,27400,27400,0
20240604,181000,388904200,27400,27400,27400,27400,0
20240604,180900,388904200,27400,27400,27400,27400,0
20240604,180800,388904200,27400,27400,27400,27400,0
20240604,180700,388904200,27400,27400,27400,27400,0
20240604,180600,388904200,27400,27400,27400,27400,0
20240604,180500,388904200,27400,27400,27400,27400,0
20240604,180400,388904200,27400,27400,27400,27400,0
20240604,180300,388904200,27400,27400,27400,27400,0
20240604,180200,388904200,27400,27400,27400,27400,0
20240604,180100,388904200,27400,27400,27400,27400,0
20240604,180000,388904200,27400,27400,27400,27400,0
20240604,175900,388904200,27400,27400,27400,27400,0
20240604,175800,388904200,27400,27400,27400,27400,10
20240604,175700,388904200,27400,27400,27400,27400,0
20240604,175600,388904200,27400,27400,27400,27400,0
20240604,175500,388904200,27400,27400,27400,27400,0
20240604,175400,388904200,27400,27400,27400,27400,0
20240604,175300,388904200,27400,27400,27400,27400,0
20240604,175200,388904200,27400,27400,27400,27400,0
20240604,175100,388904200,27400,27400,27400,27400,0
20240604,175000,388904200,27400,27400,27400,27400,0
20240604,174900,388904200,27400,27400,27400,27400,0
20240604,174800,388904200,27400,27400,27400,27400,0
20240604,174700,388904200,27400,27400,27400,27400,0
20240604,174600,388904200,27400,27400,27400,27400,0
20240604,174500,388904200,27400,27400,27400,27400,0
20240604,174400,388904200,27400,27400,27400,27400,0
20240604,174300,388904200,27400,27400,27400,27400,0
20240604,174200,388904200,27400,27400,27400,27400,0
20240604,174100,388904200,27400,27400,27400,27400,0
20240604,174000,388904200,27400,27400,27400,27400,0
20240604,173900,388904200,27400,27400,27400,27400,0
20240604,173800,388904200,27400,27400,27400,27400,0
20240604,173700,388904200,27400,27400,27400,27400,0
20240604,173600,388904200,27400,27400,27400,27400,0
20240604,173500,388904200,27400,27400,27400,27400,0
20240604,173400,388904200,27400,27400,27400,27400,0
20240604,173300,388904200,27400,27400,27400,27400,0
20240604,173200,388904200,27400,27400,27400,27400,0
20240604,173100,388904200,27400,27400,27400,27400,0
20240604,173000,388904200,27400,27400,27400,27400,0
20240604,172900,388904200,27400,27400,27400,27400,0
20240604,172800,388904200,27400,27400,27400,27400,10
20240604,172700,388904200,27400,27400,27400,27400,0
20240604,172600,388904200,27400,27400,27400,27400,0
20240604,172500,388904200,27400,27400,27400,27400,0
20240604,172400,388904200,27400,27400,27400,27400,0
20240604,172300,388904200,27400,27400,27400,27400,0
20240604,172200,388904200,27400,27400,27400,27400,0
20240604,172100,388904200,27400,27400,27400,27400,0
20240604,172000,388904200,27400,27400,27400,27400,0
20240604,171900,388904200,27400,27400,27400,27400,0
20240604,171800,388904200,27400,27400,27400,27400,0
20240604,171700,388904200,27400,27400,27400,27400,0
20240604,171600,388904200,27400,27400,27400,27400,0
20240604,171500,388904200,27400,27400,27400,27400,0
20240604,171400,388904200,27400,27400,27400,27400,0
20240604,171300,388904200,27400,27400,27400,27400,0
20240604,171200,388904200,27400,27400,27400,27400,0
20240604,171100,388904200,27400,27400,27400,27400,0
20240604,171000,388904200,27400,27400,27400,27400,0
20240604,170900,388904200,27400,27400,27400,27400,0
20240604,170800,388904200,27400,27400,27400,27400,0
20240604,170700,388904200,27400,27400,27400,27400,0
20240604,170600,388904200,27400,27400,27400,27400,0
20240604,170500,388904200,27400,27400,27400,27400,0
20240604,170400,388904200,27400,27400,27400,27400,0
20240604,170300,388904200,27400,27400,27400,27400,0
20240604,170200,388904200,27400,27400,27400,27400,0
20240604,170100,388904200,27400,27400,27400,27400,0
20240604,170000,388904200,27400,27400,27400,27400,0
20240604,165900,388904200,27400,27400,27400,27400,0
20240604,165800,388904200,27400,27400,27400,27400,10
20240604,165700,388904200,27400,27400,27400,27400,0
20240604,165600,388904200,27400,27400,27400,27400,0
20240604,165500,388904200,27400,27400,27400,27400,0
20240604,165400,388904200,27400,27400,27400,27400,0
20240604,165300,388904200,27400,27400,27400,27400,0
20240604,165200,388904200,27400,27400,27400,27400,0
20240604,165100,388904200,27400,27400,27400,27400,0
20240604,165000,388904200,27400,27400,27400,27400,0
20240604,164900,388904200,27400,27400,27400,27400,0
20240604,164800,388904200,27400,27400,27400,27400,0
20240604,164700,388904200,27400,27400,27400,27400,0
20240604,164600,388904200,27400,27400,27400,27400,0
20240604,164500,388904200,27400,27400,27400,27400,0
20240604,164400,388904200,27400,27400,27400,27400,0
20240604,164300,388904200,27400,27400,27400,27400,0
20240604,164200,388904200,27400,27400,27400,27400,0
20240604,164100,388904200,27400,27400,27400,27400,0
20240604,164000,388904200,27400,27400,27400,27400,0
20240604,163900,388904200,27400,27400,27400,27400,0
20240604,163800,388904200,27400,27400,27400,27400,0
20240604,163700,388904200,27400,27400,27400,27400,0
20240604,163600,388904200,27400,27400,27400,27400,0
20240604,163500,388904200,27400,27400,27400,27400,0
20240604,163400,388904200,27400,27400,27400,27400,0
20240604,163300,388904200,27400,27400,27400,27400,0
20240604,163200,388904200,27400,27400,27400,27400,0
20240604,163100,388904200,27400,27400,27400,27400,0
20240604,163000,388904200,27400,27400,27400,27400,0
20240604,162900,388904200,27400,27400,27400,27400,0
20240604,162800,388904200,27400,27400,27400,27400,10
20240604,162700,388904200,27400,27400,27400,27400,0
20240604,162600,388904200,27400,27400,27400,27400,0
20240604,162500,388904200,27400,27400,27400,27400,0
20240604,162400,388904200,27400,27400,27400,27400,0
20240604,162300,388904200,27400,27400,27400,27400,0
20240604,162200,388904200,27400,27400,27400,27400,0
20240604,162100,388904200,27400,27400,27400,27400,0
20240604,162000,388904200,27400,27400,27400,27400,0
20240604,161900,388904200,27400,27400,27400,27400,0
20240604,161800,388904200,27400,27400,27400,27400,0
20240604,161700,388904200,27400,27400,27400,27400,0
20240604,161600,388904200,27400,27400,27400,27400,0
20240604,161500,388904200,27400,27400,27400,27400,0
20240604,161400,388904200,27400,27400,27400,27400,0
20240604,161300,388904200,27400,27400,27400,27400,0
20240604,161200,388904200,27400,27400,27400,27400,0
20240604,161100,388904200,27400,27400,27400,27400,0
20240604,161000,388904200,27400,27400,27400,27400,0
20240604,160900,388904200,27400,27400,27400,27400,0
20240604,160800,388904200,27400,27400,27400,27400,0
20240604,160700,388904200,27400,27400,27400,27400,0
20240604,160600,388904200,27400,27400,27400,27400,0
20240604,160500,388904200,27400,27400,27400,27400,0
20240604,160400,388904200,27400,27400,27400,27400,0
20240604,160300,388904200,27400,27400,27400,27400,0
20240604,160200,388904200,27400,27400,27400,27400,0
20240604,160100,388904200,27400,27400,27400,27400,0
20240604,160000,388904200,27400,27400,27400,27400,0
20240604,155900,388904200,27400,27400,27400,27400,0
20240604,155800,388904200,27400,27400,27400,27400,10
20240604,155700,388904200,27400,27400,27400,27400,0
20240604,155600,388904200,27400,27400,27400,27400,0
20240604,155500,388904200,27400,27400,27400,27400,0
20240604,155400,388904200,27400,27400,27400,27400,0
20240604,155300,388904200,27400,27400,27400,27400,0
20240604,155200,388904200,27400,27400,27400,27400,0
20240604,155100,388904200,27400,27400,27400,27400,0
20240604,155000,388904200,27400,27400,27400,27400,0
20240604,154900,388904200,27400,27400,27400,27400,0
20240604,154800,388904200,27400,27400,27400,27400,0
20240604,154700,388904200,27400,27400,27400,27400,0
20240604,154600,388904200,27400,27400,27400,27400,0
20240604,154500,388904200,27400,27400,27400,27400,0
20240604,154400,388904200,27400,27400,27400,27400,0
20240604,154300,388904200,27400,27400,27400,27400,0
20240604,154200,388904200,27400,27400,27400,27400,0
20240604,154100,388904200,27400,27400,27400,27400,0
20240604,154000,388904200,27400,27400,27400,27400,0
20240604,153900,388904200,27400,27400,27400,27400,0
20240604,153800,388904200,27400,27400,27400,27400,0
20240604,153700,388904200,27400,27400,27400,27400,0
20240604,153600,388904200,27400,27400,27400,27400,0
20240604,153500,388904200,27400,27400,27400,27400,0
20240604,153400,388904200,27400,27400,27400,27400,0
20240604,153300,388904200,27400,27400,27400,27400,0
20240604,153200,388904200,27400,27400,27400,27400,0
20240604,153100,388904200,27400,27400,27400,27400,0
20240604,153000,388904200,27400,27400,27400,27400,10
20240604,152900,388630200,27650,27650,27650,27650,0
20240604,152800,388630200,27650,27650,27650,27650,0
20240604,152700,388630200,27650,27650,27650,27650,0
20240604,152600,388630200,27650,27650,27650,27650,0
20240604,152500,388630200,27650,27650,27650,27650,0
20240604,152400,388630200,27650,27650,27650,27650,0
20240604,152300,388630200,27650,27650,27650,27650,0
20240604,152200,388630200,27650,27650,27650,27650,0
20240604,152100,388630200,27650,27650,27650,27650,0
20240604,152000,388630200,27650,27650,27650,27650,0
20240604,151900,388630200,27650,27650,27650,27650,50
20240604,151800,387247700,27700,27700,27700,27700,0
20240604,151700,387247700,27700,27700,27700,27700,0
20240604,151600,387247700,27700,27700,27700,27700,7
20240604,151500,387053800,27700,27700,27700,27700,688
20240604,151400,367996200,27700,27700,27700,27700,294
20240604,151300,359852400,27150,27150,27150,27150,0
20240604,151200,359852400,27150,27150,27150,27150,0
20240604,151100,359852400,27150,27150,27150,27150,0
20240604,151000,359852400,27150,27150,27150,27150,0
20240604,150900,359852400,27150,27350,27350,27150,694
20240604,150800,340989150,27350,27350,27350,27350,0
20240604,150700,340989150,27350,27350,27350,27350,0
20240604,150600,340989150,27350,27350,27350,27350,0
20240604,150500,340989150,27350,27750,27750,27350,650
20240604,150400,323154050,27800,27800,27800,27800,0
20240604,150300,323154050,27800,27800,27800,27800,0
20240604,150200,323154050,27800,27800,27800,27800,222
20240604,150100,316982450,28000,28000,28000,28000,0
20240604,150000,316982450,28000,28000,28000,28000,0
20240604,145900,316982450,28000,28000,28000,28000,0
20240604,145800,316982450,28000,28000,28000,28000,0
20240604,145700,316982450,28000,28000,28000,28000,0
20240604,145600,316982450,28000,28000,28000,28000,0
20240604,145500,316982450,28000,28000,28000,28000,0
20240604,145400,316982450,28000,28000,28000,28000,0
20240604,145300,316982450,28000,28000,28000,28000,0
20240604,145200,316982450,28000,28000,28000,28000,0
20240604,145100,316982450,28000,28000,28000,28000,0
20240604,145000,316982450,28000,28000,28000,28000,0
20240604,144900,316982450,28000,28000,28000,28000,9
20240604,144800,316730450,28000,28000,28000,28000,5
20240604,144700,316590450,28150,28150,28150,28150,0
20240604,144600,316590450,28150,28150,28150,28150,0
20240604,144500,316590450,28150,28150,28150,28150,0
20240604,144400,316590450,28150,28150,28150,28150,0
20240604,144300,316590450,28150,28150,28150,28150,0
20240604,144200,316590450,28150,28150,28150,28150,0
20240604,144100,316590450,28150,28150,28150,28150,0
20240604,144000,316590450,28150,28150,28150,28150,0
20240604,143900,316590450,28150,28150,28150,28150,0
20240604,143800,316590450,28150,28150,28150,28150,0
20240604,143700,316590450,28150,28150,28150,28150,0
20240604,143600,316590450,28150,28150,28150,28150,0
20240604,143500,316590450,28150,28150,28150,28150,0
20240604,143400,316590450,28150,28150,28150,28150,0
20240604,143300,316590450,28150,28150,28150,28150,0
20240604,143200,316590450,28150,28150,28150,28150,0
20240604,143100,316590450,28150,28150,28150,28150,0
20240604,143000,316590450,28150,28150,28150,28150,0
20240604,142900,316590450,28150,28150,28150,28150,12
20240604,142800,316252650,27800,27800,27800,27800,0
20240604,142700,316252650,27800,27800,27800,27800,0
20240604,142600,316252650,27800,27800,27800,27800,0
20240604,142500,316252650,27800,27800,27800,27800,0
20240604,142400,316252650,27800,27800,27800,27800,0
20240604,142300,316252650,27800,28000,28000,27800,12
20240604,142200,315916850,28000,28000,28000,28000,0
20240604,142100,315916850,28000,28200,28200,28000,1050
20240604,142000,286430650,28200,28200,28200,28200,0
20240604,141900,286430650,28200,28200,28200,28200,0
20240604,141800,286430650,28200,28200,28200,28200,25
20240604,141700,285725650,28200,28200,28200,28200,0
20240604,141600,285725650,28200,28200,28200,28200,0
20240604,141500,285725650,28200,28200,28200,28200,0
20240604,141400,285725650,28200,28200,28200,28200,0
20240604,141300,285725650,28200,28200,28200,28200,25
20240604,141200,285020650,28200,28200,28200,28200,0
20240604,141100,285020650,28200,28200,28200,28200,15
20240604,141000,284597650,28200,28200,28200,28200,20
20240604,140900,284033650,28200,28200,28200,28200,115
20240604,140800,280790650,28200,28200,28200,28200,35
20240604,140700,279803650,28250,28250,28250,28250,0
20240604,140600,279803650,28250,28250,28250,28250,0
20240604,140500,279803650,28250,28250,28250,28250,0
20240604,140400,279803650,28250,28250,28250,28250,0
20240604,140300,279803650,28250,28250,28250,28250,0
20240604,140200,279803650,28250,28250,28250,28250,0
20240604,140100,279803650,28250,28250,28250,28250,0
20240604,140000,279803650,28250,28250,28250,28250,0
20240604,135900,279803650,28250,28250,28250,28250,0
20240604,135800,279803650,28250,28250,28250,28250,0
20240604,135700,279803650,28250,28250,28250,28250,0
20240604,135600,279803650,28250,28250,28250,28250,0
20240604,135500,279803650,28250,28250,28250,28250,0
20240604,135400,279803650,28250,28250,28250,28250,0
20240604,135300,279803650,28250,28250,28250,28250,0
20240604,135200,279803650,28250,28250,28250,28250,0
20240604,135100,279803650,28250,28250,28250,28250,0
20240604,135000,279803650,28250,28250,28250,28250,1
20240604,134900,279775400,28250,28250,28250,28250,0
20240604,134800,279775400,28250,28250,28250,28250,0
20240604,134700,279775400,28250,28250,28250,28250,0
20240604,134600,279775400,28250,28250,28250,28250,0
20240604,134500,279775400,28250,28250,28250,28250,0
20240604,134400,279775400,28250,28250,28250,28250,0
20240604,134300,279775400,28250,28250,28250,28250,0
20240604,134200,279775400,28250,28250,28250,28250,0
20240604,134100,279775400,28250,28250,28250,28250,0
20240604,134000,279775400,28250,28250,28250,28250,0
20240604,133900,279775400,28250,28250,28250,28250,0
20240604,133800,279775400,28250,28250,28250,28250,0
20240604,133700,279775400,28250,28250,28250,28250,0
20240604,133600,279775400,28250,28250,28250,28250,1
20240604,133500,279747150,28050,28050,28050,28050,0
20240604,133400,279747150,28050,28050,28050,28050,0
20240604,133300,279747150,28050,28050,28050,28050,0
20240604,133200,279747150,28050,28050,28050,28050,1
20240604,133100,279719100,28050,28050,28050,28050,0
20240604,133000,279719100,28050,28050,28050,28050,0
20240604,132900,279719100,28050,28100,28100,28050,300
20240604,132800,271299150,28100,28100,28100,28100,1
20240604,132700,271271050,28250,28250,28250,28250,0
20240604,132600,271271050,28250,28250,28250,28250,140
20240604,132500,267316050,28250,28250,28250,28250,0
20240604,132400,267316050,28250,28250,28250,28250,0
20240604,132300,267316050,28250,28250,28250,28250,0
20240604,132200,267316050,28250,28250,28250,28250,0
20240604,132100,267316050,28250,28250,28250,28250,0
20240604,132000,267316050,28250,28250,28250,28250,0
20240604,131900,267316050,28250,28250,28250,28250,0
20240604,131800,267316050,28250,28250,28250,28250,0
20240604,131700,267316050,28250,28250,28250,28250,0
20240604,131600,267316050,28250,28250,28250,28250,0
20240604,131500,267316050,28250,28250,28250,28250,0
20240604,131400,267316050,28250,28250,28250,28250,0
20240604,131300,267316050,28250,28250,28250,28250,0
20240604,131200,267316050,28250,28250,28250,28250,0
20240604,131100,267316050,28250,28250,28250,28250,0
20240604,131000,267316050,28250,28250,28250,28250,0
20240604,130900,267316050,28250,28250,28250,28250,0
20240604,130800,267316050,28250,28250,28250,28250,0
20240604,130700,267316050,28250,28250,28250,28250,0
20240604,130600,267316050,28250,28250,28250,28250,0
20240604,130500,267316050,28250,28250,28250,28250,0
20240604,130400,267316050,28250,28250,28250,28250,0
20240604,130300,267316050,28250,28250,28250,28250,0
20240604,130200,267316050,28250,28250,28250,28250,0
20240604,130100,267316050,28250,28250,28250,28250,0
20240604,130000,267316050,28250,28250,28250,28250,2
20240604,125900,267259550,28300,28300,28300,28300,0
20240604,125800,267259550,28300,28300,28300,28300,0
20240604,125700,267259550,28300,28300,28300,28300,0
20240604,125600,267259550,28300,28300,28300,28300,0
20240604,125500,267259550,28300,28300,28300,28300,0
20240604,125400,267259550,28300,28300,28300,28300,1
20240604,125300,267231250,28000,28000,28000,28000,0
20240604,125200,267231250,28000,28000,28000,28000,0
20240604,125100,267231250,28000,28000,28000,28000,0
20240604,125000,267231250,28000,28000,28000,28000,0
20240604,124900,267231250,28000,28000,28000,28000,0
20240604,124800,267231250,28000,28000,28000,28000,0
20240604,124700,267231250,28000,28000,28000,28000,0
20240604,124600,267231250,28000,28000,28000,28000,0
20240604,124500,267231250,28000,28000,28000,28000,0
20240604,124400,267231250,28000,28000,28000,28000,5
20240604,124300,267091250,28000,28000,28000,28000,0
20240604,124200,267091250,28000,28000,28000,28000,0
20240604,124100,267091250,28000,28000,28000,28000,0
20240604,124000,267091250,28000,28000,28000,28000,0
20240604,123900,267091250,28000,28000,28000,28000,0
20240604,123800,267091250,28000,28000,28000,28000,0
20240604,123700,267091250,28000,28000,28000,28000,0
20240604,123600,267091250,28000,28000,28000,28000,0
20240604,123500,267091250,28000,28000,28000,28000,0
20240604,123400,267091250,28000,28000,28000,28000,0
20240604,123300,267091250,28000,28000,28000,28000,0
20240604,123200,267091250,28000,28000,28000,28000,10
20240604,123100,266811250,28000,28000,28000,28000,0
20240604,123000,266811250,28000,28000,28000,28000,0
20240604,122900,266811250,28000,28000,28000,28000,0
20240604,122800,266811250,28000,28000,28000,28000,0
20240604,122700,266811250,28000,28000,28000,28000,0
20240604,122600,266811250,28000,28000,28000,28000,0
20240604,122500,266811250,28000,28000,28000,28000,0
20240604,122400,266811250,28000,28000,28000,28000,167
20240604,122300,262135250,28050,28050,28050,28050,0
20240604,122200,262135250,28050,28050,28050,28050,0
20240604,122100,262135250,28050,28050,28050,28050,0
20240604,122000,262135250,28050,28050,28050,28050,0
20240604,121900,262135250,28050,28050,28050,28050,0
20240604,121800,262135250,28050,28050,28050,28050,0
20240604,121700,262135250,28050,28050,28050,28050,6
20240604,121600,261966950,28050,28050,28050,28050,15
20240604,121500,261546200,28050,28050,28050,28050,0
20240604,121400,261546200,28050,28050,28050,28050,0
20240604,121300,261546200,28050,28050,28050,28050,0
20240604,121200,261546200,28050,28050,28050,28050,0
20240604,121100,261546200,28050,28050,28050,28050,0
20240604,121000,261546200,28050,28050,28050,28050,0
20240604,120900,261546200,28050,28050,28050,28050,0
20240604,120800,261546200,28050,28050,28050,28050,0
20240604,120700,261546200,28050,28050,28050,28050,90
20240604,120600,259021700,28050,28050,28050,28050,0
20240604,120500,259021700,28050,28200,28200,28050,1400
20240604,120400,219662300,28700,28700,28700,28700,0
20240604,120300,219662300,28700,28700,28700,28700,0
20240604,120200,219662300,28700,28700,28700,28700,20
20240604,120100,219088300,28700,28700,28700,28700,0
20240604,120000,219088300,28700,28700,28700,28700,0
20240604,115900,219088300,28700,28700,28700,28700,0
20240604,115800,219088300,28700,28700,28700,28700,9
20240604,115700,218830000,28700,28700,28700,28700,0
20240604,115600,218830000,28700,28700,28700,28700,2
20240604,115500,218772600,28700,28650,28700,28650,156
20240604,115400,214299650,28650,28200,28650,28200,935
20240604,115300,187910150,28700,28650,28700,28650,443
20240604,115200,175203200,28650,28650,28650,28650,95
20240604,115100,172481450,28600,28600,28600,28600,50
20240604,115000,171051450,28550,28450,28550,28450,307
20240604,114900,162304300,28050,28050,28050,28050,0
20240604,114800,162304300,28050,28050,28050,28050,0
20240604,114700,162304300,28050,28050,28050,28050,0
20240604,114600,162304300,28050,28050,28050,28050,0
20240604,114500,162304300,28050,28050,28050,28050,0
20240604,114400,162304300,28050,28050,28050,28050,0
20240604,114300,162304300,28050,28050,28050,28050,0
20240604,114200,162304300,28050,28050,28050,28050,0
20240604,114100,162304300,28050,28050,28050,28050,20
20240604,114000,161743300,28050,28050,28050,28050,1
20240604,113900,161715250,28050,28050,28050,28050,1
20240604,113800,161687200,28050,28100,28100,28050,78
20240604,113700,159498200,28100,28100,28100,28100,0
20240604,113600,159498200,28100,28100,28100,28100,0
20240604,113500,159498200,28100,28100,28100,28100,0
20240604,113400,159498200,28100,28350,28350,28100,1600
20240604,113300,114449500,28700,28700,28700,28700,0
20240604,113200,114449500,28700,28700,28700,28700,0
20240604,113100,114449500,28700,28700,28700,28700,0
20240604,113000,114449500,28700,28700,28700,28700,0
20240604,112900,114449500,28700,28700,28700,28700,0
20240604,112800,114449500,28700,28700,28700,28700,0
20240604,112700,114449500,28700,28700,28700,28700,0
20240604,112600,114449500,28700,28700,28700,28700,0
20240604,112500,114449500,28700,28700,28700,28700,8
20240604,112400,114219900,28650,28650,28650,28650,0
20240604,112300,114219900,28650,28650,28650,28650,0
20240604,112200,114219900,28650,28650,28650,28650,0
20240604,112100,114219900,28650,28650,28650,28650,0
20240604,112000,114219900,28650,28650,28650,28650,33
20240604,111900,113274450,28550,28550,28550,28550,0
20240604,111800,113274450,28550,28550,28550,28550,0
20240604,111700,113274450,28550,28550,28550,28550,0
20240604,111600,113274450,28550,28550,28550,28550,0
20240604,111500,113274450,28550,28550,28550,28550,0
20240604,111400,113274450,28550,28550,28550,28550,0
20240604,111300,113274450,28550,28550,28550,28550,0
20240604,111200,113274450,28550,28550,28550,28550,0
20240604,111100,113274450,28550,28550,28550,28550,78
20240604,111000,111047550,28550,28550,28550,28550,33
20240604,110900,110105400,28550,28550,28550,28550,0
20240604,110800,110105400,28550,28550,28550,28550,100
20240604,110700,107250400,28550,28550,28550,28550,0
20240604,110600,107250400,28550,28550,28550,28550,0
20240604,110500,107250400,28550,28550,28550,28550,0
20240604,110400,107250400,28550,28550,28550,28550,0
20240604,110300,107250400,28550,28550,28550,28550,0
20240604,110200,107250400,28550,28550,28550,28550,0
20240604,110100,107250400,28550,28550,28550,28550,0
20240604,110000,107250400,28550,28550,28550,28550,0
20240604,105900,107250400,28550,28550,28550,28550,0
20240604,105800,107250400,28550,28550,28550,28550,0
20240604,105700,107250400,28550,28550,28550,28550,0
20240604,105600,107250400,28550,28550,28550,28550,0
20240604,105500,107250400,28550,28550,28550,28550,2
20240604,105400,107193300,28550,28550,28550,28550,28
20240604,105300,106393900,28750,28750,28750,28750,0
20240604,105200,106393900,28750,28750,28750,28750,0
20240604,105100,106393900,28750,28750,28750,28750,0
20240604,105000,106393900,28750,28750,28750,28750,0
20240604,104900,106393900,28750,28750,28750,28750,0
20240604,104800,106393900,28750,28750,28750,28750,0
20240604,104700,106393900,28750,28750,28750,28750,0
20240604,104600,106393900,28750,28750,28750,28750,0
20240604,104500,106393900,28750,28750,28750,28750,0
20240604,104400,106393900,28750,28750,28750,28750,0
20240604,104300,106393900,28750,28750,28750,28750,0
20240604,104200,106393900,28750,28750,28750,28750,0
20240604,104100,106393900,28750,28750,28750,28750,0
20240604,104000,106393900,28750,28750,28750,28750,0
20240604,103900,106393900,28750,28750,28750,28750,0
20240604,103800,106393900,28750,28750,28750,28750,0
20240604,103700,106393900,28750,28750,28750,28750,0
20240604,103600,106393900,28750,28750,28750,28750,0
20240604,103500,106393900,28750,28750,28750,28750,0
20240604,103400,106393900,28750,28750,28750,28750,1
20240604,103300,106365150,28150,28150,28150,28150,2
20240604,103200,106308850,28800,28800,28800,28800,1
20240604,103100,106280050,28100,28100,28100,28100,0
20240604,103000,106280050,28100,28450,28450,28100,1900
20240604,102900,52711900,28350,28350,28350,28350,0
20240604,102800,52711900,28350,28350,28350,28350,0
20240604,102700,52711900,28350,28350,28350,28350,0
20240604,102600,52711900,28350,28350,28350,28350,0
20240604,102500,52711900,28350,28600,28600,28350,230
20240604,102400,46176600,28600,28600,28600,28600,0
20240604,102300,46176600,28600,28600,28600,28600,0
20240604,102200,46176600,28600,28650,28650,28600,160
20240604,102100,41600550,28650,28650,28650,28650,0
20240604,102000,41600550,28650,28700,28700,28650,60
20240604,101900,39881000,28700,28700,28700,28700,0
20240604,101800,39881000,28700,28700,28700,28700,0
20240604,101700,39881000,28700,28700,28700,28700,0
20240604,101600,39881000,28700,28800,28800,28700,900
20240604,101500,14010900,29050,29050,29050,29050,0
20240604,101400,14010900,29050,29050,29050,29050,0
20240604,101300,14010900,29050,29050,29050,29050,0
20240604,101200,14010900,29050,29050,29050,29050,0
20240604,101100,14010900,29050,29050,29050,29050,0
20240604,101000,14010900,29050,29050,29050,29050,0
20240604,100900,14010900,29050,29050,29050,29050,0
20240604,100800,14010900,29050,29050,29050,29050,0
20240604,100700,14010900,29050,29050,29050,29050,1
20240604,100600,13981850,29100,29100,29100,29100,0
20240604,100500,13981850,29100,29100,29100,29100,0
20240604,100400,13981850,29100,29100,29100,29100,0
20240604,100300,13981850,29100,29100,29100,29100,0
20240604,100200,13981850,29100,29100,29100,29100,0
20240604,100100,13981850,29100,29100,29100,29100,0
20240604,100000,13981850,29100,29100,29100,29100,0
20240604,095900,13981850,29100,29100,29100,29100,0
20240604,095800,13981850,29100,29100,29100,29100,0
20240604,095700,13981850,29100,29100,29100,29100,0
20240604,095600,13981850,29100,29100,29100,29100,0
20240604,095500,13981850,29100,29100,29100,29100,0
20240604,095400,13981850,29100,29100,29100,29100,0
20240604,095300,13981850,29100,29100,29100,29100,0
20240604,095200,13981850,29100,29100,29100,29100,1
20240604,095100,13952750,28750,28750,28750,28750,0
20240604,095000,13952750,28750,28750,28750,28750,0
20240604,094900,13952750,28750,28750,28750,28750,0
20240604,094800,13952750,28750,28750,28750,28750,0
20240604,094700,13952750,28750,28750,28750,28750,0
20240604,094600,13952750,28750,28750,28750,28750,0
20240604,094500,13952750,28750,28750,28750,28750,23
20240604,094400,13291500,28750,28750,28750,28750,0
20240604,094300,13291500,28750,28750,28750,28750,50
20240604,094200,11854000,28750,28750,28750,28750,3
20240604,094100,11767750,28700,28700,28700,28700,1
20240604,094000,11739050,28750,28750,28750,28750,0
20240604,093900,11739050,28750,28750,28750,28750,0
20240604,093800,11739050,28750,28750,28750,28750,0
20240604,093700,11739050,28750,28750,28750,28750,7
20240604,093600,11537800,28700,28700,28700,28700,0
20240604,093500,11537800,28700,28700,28700,28700,0
20240604,093400,11537800,28700,28700,28700,28700,0
20240604,093300,11537800,28700,28700,28700,28700,0
20240604,093200,11537800,28700,28700,28700,28700,0
20240604,093100,11537800,28700,28700,28700,28700,0
20240604,093000,11537800,28700,28700,28700,28700,0
20240604,092900,11537800,28700,28700,28700,28700,0
20240604,092800,11537800,28700,28700,28700,28700,0
20240604,092700,11537800,28700,28700,28700,28700,0
20240604,092600,11537800,28700,28700,28700,28700,0
20240604,092500,11537800,28700,28700,28700,28700,0
20240604,092400,11537800,28700,28700,28700,28700,0
20240604,092300,11537800,28700,28700,28700,28700,0
20240604,092200,11537800,28700,28700,28700,28700,0
20240604,092100,11537800,28700,28700,28700,28700,1
20240604,092000,11509100,28700,28700,28700,28700,0
20240604,091900,11509100,28700,28700,28700,28700,0
20240604,091800,11509100,28700,28700,28700,28700,0
20240604,091700,11509100,28700,28700,28700,28700,0
20240604,091600,11509100,28700,29100,29100,28700,101
20240604,091500,8610000,28700,28700,28700,28700,0
20240604,091400,8610000,28700,28700,28700,28700,0
20240604,091300,8610000,28700,28700,28700,28700,300
20240604,091200,0,28650,28650,28650,28650,0
20240604,091100,0,28650,28650,28650,28650,0
20240604,091000,0,28650,28650,28650,28650,0
20240604,090900,0,28650,28650,28650,28650,0
20240604,090800,0,28650,28650,28650,28650,0
20240604,090700,0,28650,28650,28650,28650,0
20240604,090600,0,28650,28650,28650,28650,0
20240604,090500,0,28650,28650,28650,28650,0
20240604,090400,0,28650,28650,28650,28650,0
20240604,090300,0,28650,28650,28650,28650,0
20240604,090200,0,28650,28650,28650,28650,0
20240604,090100,0,28650,28650,28650,28650,0
20240604,090000,0,28650,28650,28650,28650,0