KissMeData/001530/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,183400,909492100,25850,25850,25850,25850,2589
20240605,183300,909492100,25850,25850,25850,25850,0
20240605,183200,909492100,25850,25850,25850,25850,0
20240605,183100,909492100,25850,25850,25850,25850,0
20240605,183000,909492100,25850,25850,25850,25850,0
20240605,182900,909492100,25850,25850,25850,25850,0
20240605,182800,909492100,25850,25850,25850,25850,0
20240605,182700,909492100,25850,25850,25850,25850,0
20240605,182600,909492100,25850,25850,25850,25850,0
20240605,182500,909492100,25850,25850,25850,25850,0
20240605,182400,909492100,25850,25850,25850,25850,0
20240605,182300,909492100,25850,25850,25850,25850,0
20240605,182200,909492100,25850,25850,25850,25850,0
20240605,182100,909492100,25850,25850,25850,25850,0
20240605,182000,909492100,25850,25850,25850,25850,0
20240605,181900,909492100,25850,25850,25850,25850,0
20240605,181800,909492100,25850,25850,25850,25850,0
20240605,181700,909492100,25850,25850,25850,25850,0
20240605,181600,909492100,25850,25850,25850,25850,0
20240605,181500,909492100,25850,25850,25850,25850,0
20240605,181400,909492100,25850,25850,25850,25850,0
20240605,181300,909492100,25850,25850,25850,25850,0
20240605,181200,909492100,25850,25850,25850,25850,0
20240605,181100,909492100,25850,25850,25850,25850,0
20240605,181000,909492100,25850,25850,25850,25850,0
20240605,180900,909492100,25850,25850,25850,25850,0
20240605,180800,909492100,25850,25850,25850,25850,0
20240605,180700,909492100,25850,25850,25850,25850,0
20240605,180600,909492100,25850,25850,25850,25850,0
20240605,180500,909492100,25850,25850,25850,25850,0
20240605,180400,909492100,25850,25850,25850,25850,2589
20240605,180300,909492100,25850,25850,25850,25850,0
20240605,180200,909492100,25850,25850,25850,25850,0
20240605,180100,909492100,25850,25850,25850,25850,0
20240605,180000,909492100,25850,25850,25850,25850,0
20240605,175900,909492100,25850,25850,25850,25850,0
20240605,175800,909492100,25850,25850,25850,25850,0
20240605,175700,909492100,25850,25850,25850,25850,0
20240605,175600,909492100,25850,25850,25850,25850,0
20240605,175500,909492100,25850,25850,25850,25850,0
20240605,175400,909492100,25850,25850,25850,25850,0
20240605,175300,909492100,25850,25850,25850,25850,0
20240605,175200,909492100,25850,25850,25850,25850,0
20240605,175100,909492100,25850,25850,25850,25850,0
20240605,175000,909492100,25850,25850,25850,25850,0
20240605,174900,909492100,25850,25850,25850,25850,0
20240605,174800,909492100,25850,25850,25850,25850,0
20240605,174700,909492100,25850,25850,25850,25850,0
20240605,174600,909492100,25850,25850,25850,25850,0
20240605,174500,909492100,25850,25850,25850,25850,0
20240605,174400,909492100,25850,25850,25850,25850,0
20240605,174300,909492100,25850,25850,25850,25850,0
20240605,174200,909492100,25850,25850,25850,25850,0
20240605,174100,909492100,25850,25850,25850,25850,0
20240605,174000,909492100,25850,25850,25850,25850,0
20240605,173900,909492100,25850,25850,25850,25850,0
20240605,173800,909492100,25850,25850,25850,25850,0
20240605,173700,909492100,25850,25850,25850,25850,0
20240605,173600,909492100,25850,25850,25850,25850,0
20240605,173500,909492100,25850,25850,25850,25850,0
20240605,173400,909492100,25850,25850,25850,25850,2589
20240605,173300,909492100,25850,25850,25850,25850,0
20240605,173200,909492100,25850,25850,25850,25850,0
20240605,173100,909492100,25850,25850,25850,25850,0
20240605,173000,909492100,25850,25850,25850,25850,0
20240605,172900,909492100,25850,25850,25850,25850,0
20240605,172800,909492100,25850,25850,25850,25850,0
20240605,172700,909492100,25850,25850,25850,25850,0
20240605,172600,909492100,25850,25850,25850,25850,0
20240605,172500,909492100,25850,25850,25850,25850,0
20240605,172400,909492100,25850,25850,25850,25850,0
20240605,172300,909492100,25850,25850,25850,25850,0
20240605,172200,909492100,25850,25850,25850,25850,0
20240605,172100,909492100,25850,25850,25850,25850,0
20240605,172000,909492100,25850,25850,25850,25850,0
20240605,171900,909492100,25850,25850,25850,25850,0
20240605,171800,909492100,25850,25850,25850,25850,0
20240605,171700,909492100,25850,25850,25850,25850,0
20240605,171600,909492100,25850,25850,25850,25850,0
20240605,171500,909492100,25850,25850,25850,25850,0
20240605,171400,909492100,25850,25850,25850,25850,0
20240605,171300,909492100,25850,25850,25850,25850,0
20240605,171200,909492100,25850,25850,25850,25850,0
20240605,171100,909492100,25850,25850,25850,25850,0
20240605,171000,909492100,25850,25850,25850,25850,0
20240605,170900,909492100,25850,25850,25850,25850,0
20240605,170800,909492100,25850,25850,25850,25850,0
20240605,170700,909492100,25850,25850,25850,25850,0
20240605,170600,909492100,25850,25850,25850,25850,0
20240605,170500,909492100,25850,25850,25850,25850,0
20240605,170400,909492100,25850,25850,25850,25850,2589
20240605,170300,909492100,25850,25850,25850,25850,0
20240605,170200,909492100,25850,25850,25850,25850,0
20240605,170100,909492100,25850,25850,25850,25850,0
20240605,170000,909492100,25850,25850,25850,25850,0
20240605,165900,909492100,25850,25850,25850,25850,0
20240605,165800,909492100,25850,25850,25850,25850,0
20240605,165700,909492100,25850,25850,25850,25850,0
20240605,165600,909492100,25850,25850,25850,25850,0
20240605,165500,909492100,25850,25850,25850,25850,0
20240605,165400,909492100,25850,25850,25850,25850,0
20240605,165300,909492100,25850,25850,25850,25850,0
20240605,165200,909492100,25850,25850,25850,25850,0
20240605,165100,909492100,25850,25850,25850,25850,0
20240605,165000,909492100,25850,25850,25850,25850,0
20240605,164900,909492100,25850,25850,25850,25850,0
20240605,164800,909492100,25850,25850,25850,25850,0
20240605,164700,909492100,25850,25850,25850,25850,0
20240605,164600,909492100,25850,25850,25850,25850,0
20240605,164500,909492100,25850,25850,25850,25850,0
20240605,164400,909492100,25850,25850,25850,25850,0
20240605,164300,909492100,25850,25850,25850,25850,0
20240605,164200,909492100,25850,25850,25850,25850,0
20240605,164100,909492100,25850,25850,25850,25850,0
20240605,164000,909492100,25850,25850,25850,25850,0
20240605,163900,909492100,25850,25850,25850,25850,0
20240605,163800,909492100,25850,25850,25850,25850,0
20240605,163700,909492100,25850,25850,25850,25850,0
20240605,163600,909492100,25850,25850,25850,25850,0
20240605,163500,909492100,25850,25850,25850,25850,0
20240605,163400,909492100,25850,25850,25850,25850,2589
20240605,163300,909492100,25850,25850,25850,25850,0
20240605,163200,909492100,25850,25850,25850,25850,0
20240605,163100,909492100,25850,25850,25850,25850,0
20240605,163000,909492100,25850,25850,25850,25850,0
20240605,162900,909492100,25850,25850,25850,25850,0
20240605,162800,909492100,25850,25850,25850,25850,0
20240605,162700,909492100,25850,25850,25850,25850,0
20240605,162600,909492100,25850,25850,25850,25850,0
20240605,162500,909492100,25850,25850,25850,25850,0
20240605,162400,909492100,25850,25850,25850,25850,0
20240605,162300,909492100,25850,25850,25850,25850,0
20240605,162200,909492100,25850,25850,25850,25850,0
20240605,162100,909492100,25850,25850,25850,25850,0
20240605,162000,909492100,25850,25850,25850,25850,0
20240605,161900,909492100,25850,25850,25850,25850,0
20240605,161800,909492100,25850,25850,25850,25850,0
20240605,161700,909492100,25850,25850,25850,25850,0
20240605,161600,909492100,25850,25850,25850,25850,0
20240605,161500,909492100,25850,25850,25850,25850,0
20240605,161400,909492100,25850,25850,25850,25850,0
20240605,161300,909492100,25850,25850,25850,25850,0
20240605,161200,909492100,25850,25850,25850,25850,0
20240605,161100,909492100,25850,25850,25850,25850,0
20240605,161000,909492100,25850,25850,25850,25850,0
20240605,160900,909492100,25850,25850,25850,25850,0
20240605,160800,909492100,25850,25850,25850,25850,0
20240605,160700,909492100,25850,25850,25850,25850,0
20240605,160600,909492100,25850,25850,25850,25850,0
20240605,160500,909492100,25850,25850,25850,25850,0
20240605,160400,909492100,25850,25850,25850,25850,2589
20240605,160300,909492100,25850,25850,25850,25850,0
20240605,160200,909492100,25850,25850,25850,25850,0
20240605,160100,909492100,25850,25850,25850,25850,0
20240605,160000,909492100,25850,25850,25850,25850,0
20240605,155900,909492100,25850,25850,25850,25850,0
20240605,155800,909492100,25850,25850,25850,25850,0
20240605,155700,909492100,25850,25850,25850,25850,0
20240605,155600,909492100,25850,25850,25850,25850,0
20240605,155500,909492100,25850,25850,25850,25850,0
20240605,155400,909492100,25850,25850,25850,25850,0
20240605,155300,909492100,25850,25850,25850,25850,0
20240605,155200,909492100,25850,25850,25850,25850,0
20240605,155100,909492100,25850,25850,25850,25850,0
20240605,155000,909492100,25850,25850,25850,25850,0
20240605,154900,909492100,25850,25850,25850,25850,0
20240605,154800,909492100,25850,25850,25850,25850,0
20240605,154700,909492100,25850,25850,25850,25850,0
20240605,154600,909492100,25850,25850,25850,25850,0
20240605,154500,909492100,25850,25850,25850,25850,0
20240605,154400,909492100,25850,25850,25850,25850,0
20240605,154300,909492100,25850,25850,25850,25850,0
20240605,154200,909492100,25850,25850,25850,25850,0
20240605,154100,909492100,25850,25850,25850,25850,0
20240605,154000,909492100,25850,25850,25850,25850,0
20240605,153900,909492100,25850,25850,25850,25850,0
20240605,153800,909492100,25850,25850,25850,25850,0
20240605,153700,909492100,25850,25850,25850,25850,0
20240605,153600,909492100,25850,25850,25850,25850,0
20240605,153500,909492100,25850,25850,25850,25850,0
20240605,153400,909492100,25850,25850,25850,25850,2589
20240605,153300,909492100,25850,25850,25850,25850,0
20240605,153200,909492100,25850,25850,25850,25850,0
20240605,153100,909492100,25850,25850,25850,25850,0
20240605,153000,909492100,25850,25850,25850,25850,2589
20240605,152900,842566450,25800,25800,25800,25800,0
20240605,152800,842566450,25800,25800,25800,25800,0
20240605,152700,842566450,25800,25800,25800,25800,0
20240605,152600,842566450,25800,25800,25800,25800,0
20240605,152500,842566450,25800,25800,25800,25800,0
20240605,152400,842566450,25800,25800,25800,25800,0
20240605,152300,842566450,25800,25800,25800,25800,0
20240605,152200,842566450,25800,25800,25800,25800,0
20240605,152100,842566450,25800,25800,25800,25800,0
20240605,152000,842566450,25800,25800,25800,25800,0
20240605,151900,842566450,25800,25800,25800,25800,390
20240605,151800,832504450,25750,25750,25750,25750,20
20240605,151700,831989450,25800,25700,25800,25700,32
20240605,151600,831166950,25850,25700,25850,25700,538
20240605,151500,817274350,25800,25700,25800,25700,203
20240605,151400,812040250,25800,25850,25850,25700,200
20240605,151300,806877000,25850,25700,25850,25700,202
20240605,151200,801660100,25850,25850,25850,25700,200
20240605,151100,796497250,25850,25700,25850,25700,239
20240605,151000,790329700,25700,25800,25850,25700,368
20240605,150900,780836950,25700,25800,25800,25700,401
20240605,150800,770494250,25700,25700,25800,25700,165
20240605,150700,766240450,25800,25700,25800,25700,230
20240605,150600,760312550,25800,25800,25800,25700,481
20240605,150500,747905850,25800,25700,25800,25700,201
20240605,150400,742723250,25800,25800,25800,25700,201
20240605,150300,737540550,25800,25800,25800,25700,201
20240605,150200,732357950,25800,25800,25800,25700,202
20240605,150100,727149450,25800,25750,25800,25700,738
20240605,150000,708145450,25650,25700,25750,25650,202
20240605,145900,702947600,25650,25750,25750,25650,170
20240605,145800,698578000,25650,25650,25650,25650,62
20240605,145700,696987700,25650,25700,25700,25650,99
20240605,145600,694443450,25700,25750,25750,25650,35
20240605,145500,693545500,25750,25650,25750,25650,43
20240605,145400,692441350,25750,25650,25750,25650,39
20240605,145300,691440300,25750,25750,25750,25650,81
20240605,145200,689357650,25750,25700,25750,25650,229
20240605,145100,683470400,25650,25650,25650,25650,42
20240605,145000,682393100,25650,25750,25750,25650,130
20240605,144900,679048600,25650,25650,25750,25650,523
20240605,144800,665596050,25650,25650,25650,25650,30
20240605,144700,664826550,25650,25650,25650,25650,31
20240605,144600,664031400,25650,25650,25650,25650,30
20240605,144500,663261900,25650,25650,25650,25650,32
20240605,144400,662441100,25650,25650,25650,25650,30
20240605,144300,661671600,25650,25700,25700,25650,83
20240605,144200,659540000,25700,25700,25700,25700,15
20240605,144100,659154500,25700,25700,25700,25700,35
20240605,144000,658255000,25650,25650,25650,25650,347
20240605,143900,649354450,25600,25600,25600,25600,73
20240605,143800,647485650,25700,25650,25700,25650,1278
20240605,143700,614642700,25600,25600,25600,25600,30
20240605,143600,613874700,25600,25600,25600,25600,33
20240605,143500,613029900,25700,25600,25700,25600,33
20240605,143400,612184800,25600,25700,25700,25600,80
20240605,143300,610131800,25700,25700,25700,25600,70
20240605,143200,608335800,25650,25650,25650,25650,178
20240605,143100,603770100,25700,25700,25700,25700,150
20240605,143000,599915100,25650,25650,25700,25650,593
20240605,142900,584699600,25650,25650,25650,25650,13
20240605,142800,584366150,25700,25700,25700,25700,0
20240605,142700,584366150,25700,25650,25700,25650,2
20240605,142600,584314800,25700,25700,25700,25700,0
20240605,142500,584314800,25700,25700,25700,25700,0
20240605,142400,584314800,25700,25700,25700,25700,0
20240605,142300,584314800,25700,25600,25700,25600,6
20240605,142200,584161050,25650,25650,25650,25650,0
20240605,142100,584161050,25650,25650,25650,25650,0
20240605,142000,584161050,25650,25650,25650,25650,1402
20240605,141900,548199750,25650,25650,25650,25650,1
20240605,141800,548174100,25550,25550,25550,25550,0
20240605,141700,548174100,25550,25550,25550,25550,0
20240605,141600,548174100,25550,25550,25550,25550,0
20240605,141500,548174100,25550,25550,25550,25550,2
20240605,141400,548123000,25600,25600,25600,25600,0
20240605,141300,548123000,25600,25600,25600,25600,93
20240605,141200,545742200,25600,25600,25600,25600,0
20240605,141100,545742200,25600,25600,25600,25600,50
20240605,141000,544462200,25600,25600,25600,25600,337
20240605,140900,535835000,25600,25600,25600,25600,742
20240605,140800,516839800,25600,25600,25600,25600,5
20240605,140700,516711800,25550,25550,25550,25550,0
20240605,140600,516711800,25550,25550,25550,25550,1
20240605,140500,516686250,25600,25600,25600,25600,0
20240605,140400,516686250,25600,25600,25600,25600,0
20240605,140300,516686250,25600,25600,25600,25600,0
20240605,140200,516686250,25600,25600,25600,25600,0
20240605,140100,516686250,25600,25600,25600,25600,23
20240605,140000,516097450,25600,25600,25600,25600,0
20240605,135900,516097450,25600,25600,25600,25550,180
20240605,135800,511496950,25600,25600,25600,25600,10
20240605,135700,511240950,25550,25550,25550,25550,0
20240605,135600,511240950,25550,25550,25550,25550,0
20240605,135500,511240950,25550,25550,25550,25550,101
20240605,135400,508660400,25550,25550,25550,25550,0
20240605,135300,508660400,25550,25550,25550,25550,0
20240605,135200,508660400,25550,25550,25550,25550,0
20240605,135100,508660400,25550,25550,25550,25550,0
20240605,135000,508660400,25550,25550,25550,25550,0
20240605,134900,508660400,25550,25550,25550,25550,0
20240605,134800,508660400,25550,25550,25550,25550,0
20240605,134700,508660400,25550,25550,25550,25550,0
20240605,134600,508660400,25550,25550,25550,25550,0
20240605,134500,508660400,25550,25550,25550,25550,0
20240605,134400,508660400,25550,25550,25550,25550,95
20240605,134300,506233150,25550,25550,25550,25550,582
20240605,134200,491363050,25550,25550,25550,25550,0
20240605,134100,491363050,25550,25550,25550,25550,1168
20240605,134000,461520650,25550,25550,25550,25550,0
20240605,133900,461520650,25550,25550,25550,25550,0
20240605,133800,461520650,25550,25550,25550,25550,5
20240605,133700,461392900,25550,25550,25550,25550,11
20240605,133600,461111850,25550,25550,25550,25550,0
20240605,133500,461111850,25550,25550,25550,25550,0
20240605,133400,461111850,25550,25550,25550,25550,0
20240605,133300,461111850,25550,25550,25550,25550,0
20240605,133200,461111850,25550,25550,25550,25550,20
20240605,133100,460600850,25500,25500,25500,25500,10
20240605,133000,460345850,25500,25500,25500,25500,7
20240605,132900,460167350,25550,25550,25550,25550,0
20240605,132800,460167350,25550,25550,25550,25550,0
20240605,132700,460167350,25550,25550,25550,25550,0
20240605,132600,460167350,25550,25550,25550,25550,0
20240605,132500,460167350,25550,25550,25550,25550,0
20240605,132400,460167350,25550,25550,25550,25550,84
20240605,132300,458021150,25550,25550,25550,25550,0
20240605,132200,458021150,25550,25550,25550,25550,0
20240605,132100,458021150,25550,25550,25550,25550,0
20240605,132000,458021150,25550,25550,25550,25550,261
20240605,131900,451352600,25500,25500,25500,25500,0
20240605,131800,451352600,25500,25500,25500,25500,0
20240605,131700,451352600,25500,25500,25500,25500,1
20240605,131600,451327100,25500,25550,25550,25500,11
20240605,131500,451046550,25550,25500,25550,25500,21
20240605,131400,450510050,25550,25550,25550,25550,0
20240605,131300,450510050,25550,25550,25550,25550,0
20240605,131200,450510050,25550,25550,25550,25550,0
20240605,131100,450510050,25550,25500,25550,25500,18
20240605,131000,450050900,25500,25500,25500,25500,0
20240605,130900,450050900,25500,25500,25500,25500,6
20240605,130800,449897900,25550,25550,25550,25550,0
20240605,130700,449897900,25550,25550,25550,25550,0
20240605,130600,449897900,25550,25550,25550,25550,0
20240605,130500,449897900,25550,25550,25550,25550,0
20240605,130400,449897900,25550,25550,25550,25550,0
20240605,130300,449897900,25550,25550,25550,25550,0
20240605,130200,449897900,25550,25500,25550,25500,86
20240605,130100,447704150,25500,25450,25500,25450,859
20240605,130000,425837800,25500,25500,25500,25500,54
20240605,125900,424460800,25500,25500,25500,25500,0
20240605,125800,424460800,25500,25500,25500,25500,0
20240605,125700,424460800,25500,25500,25500,25500,20
20240605,125600,423950800,25500,25500,25500,25500,0
20240605,125500,423950800,25500,25450,25500,25450,401
20240605,125400,413725350,25500,25500,25500,25500,1256
20240605,125300,381697350,25500,25500,25500,25500,0
20240605,125200,381697350,25500,25500,25500,25500,0
20240605,125100,381697350,25500,25500,25500,25500,10
20240605,125000,381442350,25500,25500,25500,25500,0
20240605,124900,381442350,25500,25550,25550,25500,24
20240605,124800,380829650,25550,25550,25550,25550,0
20240605,124700,380829650,25550,25550,25550,25550,0
20240605,124600,380829650,25550,25550,25550,25550,75
20240605,124500,378913400,25550,25550,25550,25550,0
20240605,124400,378913400,25550,25550,25550,25550,6
20240605,124300,378760100,25550,25550,25550,25550,0
20240605,124200,378760100,25550,25550,25550,25550,20
20240605,124100,378249100,25550,25550,25550,25550,0
20240605,124000,378249100,25550,25550,25550,25550,1
20240605,123900,378223550,25550,25550,25550,25550,7
20240605,123800,378044700,25500,25500,25500,25500,0
20240605,123700,378044700,25500,25500,25500,25500,0
20240605,123600,378044700,25500,25500,25500,25500,0
20240605,123500,378044700,25500,25500,25500,25500,5
20240605,123400,377917200,25500,25500,25500,25500,10
20240605,123300,377662200,25500,25500,25500,25500,0
20240605,123200,377662200,25500,25500,25500,25500,10
20240605,123100,377407200,25550,25550,25550,25550,0
20240605,123000,377407200,25550,25550,25550,25550,0
20240605,122900,377407200,25550,25550,25550,25550,0
20240605,122800,377407200,25550,25550,25550,25550,0
20240605,122700,377407200,25550,25500,25550,25500,101
20240605,122600,374829150,25550,25550,25550,25550,0
20240605,122500,374829150,25550,25550,25550,25550,0
20240605,122400,374829150,25550,25550,25550,25550,3
20240605,122300,374752500,25550,25550,25550,25550,17
20240605,122200,374318150,25550,25550,25550,25550,83
20240605,122100,372197500,25600,25600,25600,25600,2
20240605,122000,372146300,25550,25550,25550,25550,80
20240605,121900,370102300,25600,25600,25600,25600,3
20240605,121800,370025500,25600,25600,25600,25600,0
20240605,121700,370025500,25600,25600,25600,25600,0
20240605,121600,370025500,25600,25600,25600,25600,16
20240605,121500,369615900,25550,25550,25550,25550,10
20240605,121400,369360400,25600,25600,25600,25600,0
20240605,121300,369360400,25600,25600,25600,25600,8
20240605,121200,369155600,25600,25600,25600,25600,0
20240605,121100,369155600,25600,25600,25600,25600,0
20240605,121000,369155600,25600,25600,25600,25600,0
20240605,120900,369155600,25600,25600,25600,25600,0
20240605,120800,369155600,25600,25600,25600,25600,0
20240605,120700,369155600,25600,25600,25600,25600,0
20240605,120600,369155600,25600,25600,25600,25600,2
20240605,120500,369104400,25550,25550,25550,25550,3
20240605,120400,369027750,25600,25600,25600,25600,41
20240605,120300,367978150,25600,25600,25600,25600,10
20240605,120200,367722150,25650,25650,25650,25650,0
20240605,120100,367722150,25650,25650,25650,25650,0
20240605,120000,367722150,25650,25650,25650,25650,0
20240605,115900,367722150,25650,25600,25650,25600,9
20240605,115800,367491500,25550,25550,25550,25550,219
20240605,115700,361896050,25600,25600,25600,25600,0
20240605,115600,361896050,25600,25600,25600,25600,0
20240605,115500,361896050,25600,25600,25600,25600,13
20240605,115400,361563250,25650,25600,25650,25600,2
20240605,115300,361512000,25650,25600,25650,25600,146
20240605,115200,357773900,25600,25600,25600,25600,356
20240605,115100,348660300,25650,25650,25650,25650,0
20240605,115000,348660300,25650,25650,25650,25650,0
20240605,114900,348660300,25650,25650,25650,25650,100
20240605,114800,346095300,25650,25650,25650,25650,0
20240605,114700,346095300,25650,25650,25650,25650,0
20240605,114600,346095300,25650,25650,25650,25650,1
20240605,114500,346069650,25600,25600,25600,25600,6
20240605,114400,345916050,25600,25600,25600,25600,0
20240605,114300,345916050,25600,25600,25600,25600,50
20240605,114200,344636050,25650,25650,25650,25650,12
20240605,114100,344328250,25650,25650,25650,25650,10
20240605,114000,344071750,25600,25600,25600,25600,10
20240605,113900,343815750,25650,25650,25650,25650,0
20240605,113800,343815750,25650,25650,25650,25650,0
20240605,113700,343815750,25650,25650,25650,25650,0
20240605,113600,343815750,25650,25650,25650,25650,0
20240605,113500,343815750,25650,25650,25650,25650,0
20240605,113400,343815750,25650,25650,25650,25650,0
20240605,113300,343815750,25650,25650,25650,25650,53
20240605,113200,342456300,25600,25600,25600,25600,0
20240605,113100,342456300,25600,25600,25600,25600,0
20240605,113000,342456300,25600,25600,25600,25600,0
20240605,112900,342456300,25600,25600,25600,25600,10
20240605,112800,342200300,25600,25600,25600,25600,110
20240605,112700,339384300,25600,25600,25600,25600,20
20240605,112600,338872300,25650,25650,25650,25650,6
20240605,112500,338718400,25600,25600,25600,25600,10
20240605,112400,338462400,25650,25650,25650,25650,0
20240605,112300,338462400,25650,25650,25650,25650,2
20240605,112200,338411100,25650,25650,25650,25650,0
20240605,112100,338411100,25650,25650,25650,25650,10
20240605,112000,338154600,25650,25650,25650,25650,1
20240605,111900,338128950,25650,25650,25650,25650,0
20240605,111800,338128950,25650,25650,25650,25650,1
20240605,111700,338103300,25650,25650,25650,25650,0
20240605,111600,338103300,25650,25650,25650,25650,0
20240605,111500,338103300,25650,25650,25650,25650,16
20240605,111400,337692900,25650,25650,25650,25650,209
20240605,111300,332332050,25650,25650,25650,25650,200
20240605,111200,327202050,25700,25700,25700,25700,1
20240605,111100,327176350,25700,25700,25700,25700,0
20240605,111000,327176350,25700,25700,25700,25700,15
20240605,110900,326790850,25700,25700,25700,25700,25
20240605,110800,326148350,25650,25650,25650,25650,0
20240605,110700,326148350,25650,25650,25650,25650,0
20240605,110600,326148350,25650,25650,25650,25650,0
20240605,110500,326148350,25650,25650,25650,25650,0
20240605,110400,326148350,25650,25650,25650,25650,40
20240605,110300,325122350,25650,25650,25650,25650,10
20240605,110200,324865850,25650,25650,25650,25650,0
20240605,110100,324865850,25650,25650,25650,25650,1
20240605,110000,324840200,25650,25650,25650,25650,40
20240605,105900,323814200,25650,25650,25650,25650,0
20240605,105800,323814200,25650,25650,25650,25650,4
20240605,105700,323711600,25700,25700,25700,25700,1
20240605,105600,323685900,25700,25700,25700,25700,200
20240605,105500,318545900,25650,25650,25650,25650,0
20240605,105400,318545900,25650,25650,25650,25650,0
20240605,105300,318545900,25650,25650,25650,25650,0
20240605,105200,318545900,25650,25650,25650,25650,60
20240605,105100,317006900,25700,25700,25700,25700,0
20240605,105000,317006900,25700,25700,25700,25700,10
20240605,104900,316749900,25650,25650,25650,25650,10
20240605,104800,316493400,25650,25650,25650,25650,59
20240605,104700,314980050,25700,25700,25700,25700,1
20240605,104600,314954350,25650,25650,25650,25650,0
20240605,104500,314954350,25650,25650,25650,25650,0
20240605,104400,314954350,25650,25650,25650,25650,100
20240605,104300,312389350,25700,25700,25700,25700,0
20240605,104200,312389350,25700,25700,25700,25700,5
20240605,104100,312260850,25700,25650,25700,25650,95
20240605,104000,309822850,25600,25600,25600,25600,1
20240605,103900,309797250,25600,25600,25600,25600,10
20240605,103800,309541250,25700,25700,25700,25700,0
20240605,103700,309541250,25700,25600,25700,25600,6
20240605,103600,309387550,25650,25650,25650,25650,0
20240605,103500,309387550,25650,25650,25650,25650,0
20240605,103400,309387550,25650,25650,25650,25650,0
20240605,103300,309387550,25650,25650,25650,25650,0
20240605,103200,309387550,25650,25650,25650,25650,502
20240605,103100,296511250,25700,25700,25700,25700,100
20240605,103000,293941250,25700,25700,25700,25700,142
20240605,102900,290291850,25700,25700,25700,25700,5
20240605,102800,290163350,25700,25750,25750,25700,8
20240605,102700,289957500,25700,25750,25750,25700,9
20240605,102600,289725850,25750,25750,25750,25750,7
20240605,102500,289545600,25750,25700,25750,25700,350
20240605,102400,280550450,25700,25750,25750,25700,494
20240605,102300,267854450,25750,25750,25750,25700,308
20240605,102200,259938500,25750,25750,25750,25750,58
20240605,102100,258445000,25750,25750,25750,25750,7
20240605,102000,258264750,25750,25750,25750,25750,17
20240605,101900,257827000,25750,25750,25750,25750,6
20240605,101800,257672500,25750,25700,25750,25700,191
20240605,101700,252763750,25700,25700,25700,25700,7
20240605,101600,252583850,25700,25700,25750,25700,143
20240605,101500,248907500,25700,25700,25700,25700,300
20240605,101400,241197500,25650,25650,25650,25650,503
20240605,101300,228295550,25650,25650,25650,25650,3
20240605,101200,228218600,25700,25700,25700,25700,150
20240605,101100,224363600,25650,25650,25650,25650,527
20240605,101000,210846050,25600,25600,25600,25600,0
20240605,100900,210846050,25600,25600,25600,25600,0
20240605,100800,210846050,25600,25600,25600,25600,0
20240605,100700,210846050,25600,25600,25600,25600,13
20240605,100600,210513250,25600,25600,25600,25600,0
20240605,100500,210513250,25600,25600,25600,25600,160
20240605,100400,206417250,25600,25600,25600,25600,10
20240605,100300,206161250,25600,25600,25600,25600,3
20240605,100200,206084450,25600,25600,25600,25600,0
20240605,100100,206084450,25600,25600,25600,25600,420
20240605,100000,195332450,25650,25650,25650,25600,1052
20240605,095900,168399150,25600,25600,25600,25600,3
20240605,095800,168322350,25650,25650,25650,25650,1
20240605,095700,168296700,25650,25650,25650,25650,1
20240605,095600,168271050,25600,25600,25600,25600,10
20240605,095500,168015050,25600,25700,25700,25600,25
20240605,095400,167374550,25600,25600,25600,25600,0
20240605,095300,167374550,25600,25600,25600,25600,0
20240605,095200,167374550,25600,25600,25600,25600,0
20240605,095100,167374550,25600,25650,25650,25600,1000
20240605,095000,141769800,25650,25650,25650,25650,3
20240605,094900,141692850,25650,25650,25650,25650,1
20240605,094800,141667200,25650,25600,25650,25600,344
20240605,094700,132848650,25600,25650,25650,25600,407
20240605,094600,122429400,25650,25600,25650,25600,11
20240605,094500,122147750,25650,25650,25650,25650,0
20240605,094400,122147750,25650,25650,25650,25650,137
20240605,094300,118633700,25650,25650,25650,25650,351
20240605,094200,109630550,25650,25650,25650,25650,11
20240605,094100,109348400,25650,25650,25650,25600,26
20240605,094000,108682350,25650,25600,25650,25600,17
20240605,093900,108247100,25600,25600,25600,25600,81
20240605,093800,106173500,25600,25600,25600,25600,0
20240605,093700,106173500,25600,25600,25600,25600,95
20240605,093600,103741500,25600,25600,25600,25600,1
20240605,093500,103715900,25600,25600,25600,25600,85
20240605,093400,101539900,25550,25550,25550,25550,0
20240605,093300,101539900,25550,25600,25700,25550,478
20240605,093200,89292150,25550,25550,25550,25550,117
20240605,093100,86302800,25500,25500,25500,25500,0
20240605,093000,86302800,25500,25500,25500,25500,431
20240605,092900,75312300,25450,25450,25450,25450,0
20240605,092800,75312300,25450,25450,25450,25450,28
20240605,092700,74599700,25450,25450,25450,25450,1
20240605,092600,74574250,25450,25450,25450,25450,622
20240605,092500,58744350,25450,25400,25450,25400,177
20240605,092400,54240450,25400,25400,25400,25400,5
20240605,092300,54113450,25400,25400,25400,25400,62
20240605,092200,52538650,25400,25400,25400,25400,80
20240605,092100,50506650,25400,25400,25400,25400,23
20240605,092000,49922450,25400,25400,25400,25400,0
20240605,091900,49922450,25400,25450,25450,25400,81
20240605,091800,47861050,25450,25350,25500,25350,466
20240605,091700,36036100,25300,25350,25350,25300,6
20240605,091600,35884100,25350,25350,25350,25350,439
20240605,091500,24755450,25350,25350,25350,25350,19
20240605,091400,24273800,25350,25350,25350,25350,10
20240605,091300,24020300,25350,25400,25400,25350,12
20240605,091200,23716000,25400,25400,25400,25400,0
20240605,091100,23716000,25400,25300,25400,25300,36
20240605,091000,22804100,25300,25450,25450,25300,297
20240605,090900,15286700,25450,25400,25450,25350,322
20240605,090800,7121550,25450,25450,25450,25450,2
20240605,090700,7070650,25500,25500,25500,25500,1
20240605,090600,7045150,25550,25550,25550,25550,11
20240605,090500,6764100,25550,25550,25550,25550,2
20240605,090400,6713000,25550,25550,25550,25550,99
20240605,090300,4183550,25550,25500,25550,25500,3
20240605,090200,4106950,25400,25400,25400,25400,5
20240605,090100,3979950,25500,25500,25500,25500,1
20240605,090000,3954450,25500,25500,25800,25450,154