KissMeData/004800/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,184400,1182973100,59000,59000,59000,59000,1779
20240605,184300,1182973100,59000,59000,59000,59000,0
20240605,184200,1182973100,59000,59000,59000,59000,0
20240605,184100,1182973100,59000,59000,59000,59000,0
20240605,184000,1182973100,59000,59000,59000,59000,0
20240605,183900,1182973100,59000,59000,59000,59000,0
20240605,183800,1182973100,59000,59000,59000,59000,0
20240605,183700,1182973100,59000,59000,59000,59000,0
20240605,183600,1182973100,59000,59000,59000,59000,0
20240605,183500,1182973100,59000,59000,59000,59000,0
20240605,183400,1182973100,59000,59000,59000,59000,0
20240605,183300,1182973100,59000,59000,59000,59000,0
20240605,183200,1182973100,59000,59000,59000,59000,0
20240605,183100,1182973100,59000,59000,59000,59000,0
20240605,183000,1182973100,59000,59000,59000,59000,0
20240605,182900,1182973100,59000,59000,59000,59000,0
20240605,182800,1182973100,59000,59000,59000,59000,0
20240605,182700,1182973100,59000,59000,59000,59000,0
20240605,182600,1182973100,59000,59000,59000,59000,0
20240605,182500,1182973100,59000,59000,59000,59000,0
20240605,182400,1182973100,59000,59000,59000,59000,0
20240605,182300,1182973100,59000,59000,59000,59000,0
20240605,182200,1182973100,59000,59000,59000,59000,0
20240605,182100,1182973100,59000,59000,59000,59000,0
20240605,182000,1182973100,59000,59000,59000,59000,0
20240605,181900,1182973100,59000,59000,59000,59000,0
20240605,181800,1182973100,59000,59000,59000,59000,0
20240605,181700,1182973100,59000,59000,59000,59000,0
20240605,181600,1182973100,59000,59000,59000,59000,0
20240605,181500,1182973100,59000,59000,59000,59000,0
20240605,181400,1182973100,59000,59000,59000,59000,1779
20240605,181300,1182973100,59000,59000,59000,59000,0
20240605,181200,1182973100,59000,59000,59000,59000,0
20240605,181100,1182973100,59000,59000,59000,59000,0
20240605,181000,1182973100,59000,59000,59000,59000,0
20240605,180900,1182973100,59000,59000,59000,59000,0
20240605,180800,1182973100,59000,59000,59000,59000,0
20240605,180700,1182973100,59000,59000,59000,59000,0
20240605,180600,1182973100,59000,59000,59000,59000,0
20240605,180500,1182973100,59000,59000,59000,59000,0
20240605,180400,1182973100,59000,59000,59000,59000,0
20240605,180300,1182973100,59000,59000,59000,59000,0
20240605,180200,1182973100,59000,59000,59000,59000,0
20240605,180100,1182973100,59000,59000,59000,59000,0
20240605,180000,1182973100,59000,59000,59000,59000,0
20240605,175900,1182973100,59000,59000,59000,59000,0
20240605,175800,1182973100,59000,59000,59000,59000,0
20240605,175700,1182973100,59000,59000,59000,59000,0
20240605,175600,1182973100,59000,59000,59000,59000,0
20240605,175500,1182973100,59000,59000,59000,59000,0
20240605,175400,1182973100,59000,59000,59000,59000,0
20240605,175300,1182973100,59000,59000,59000,59000,0
20240605,175200,1182973100,59000,59000,59000,59000,0
20240605,175100,1182973100,59000,59000,59000,59000,0
20240605,175000,1182973100,59000,59000,59000,59000,0
20240605,174900,1182973100,59000,59000,59000,59000,0
20240605,174800,1182973100,59000,59000,59000,59000,0
20240605,174700,1182973100,59000,59000,59000,59000,0
20240605,174600,1182973100,59000,59000,59000,59000,0
20240605,174500,1182973100,59000,59000,59000,59000,0
20240605,174400,1182973100,59000,59000,59000,59000,1779
20240605,174300,1182973100,59000,59000,59000,59000,0
20240605,174200,1182973100,59000,59000,59000,59000,0
20240605,174100,1182973100,59000,59000,59000,59000,0
20240605,174000,1182973100,59000,59000,59000,59000,0
20240605,173900,1182973100,59000,59000,59000,59000,0
20240605,173800,1182973100,59000,59000,59000,59000,0
20240605,173700,1182973100,59000,59000,59000,59000,0
20240605,173600,1182973100,59000,59000,59000,59000,0
20240605,173500,1182973100,59000,59000,59000,59000,0
20240605,173400,1182973100,59000,59000,59000,59000,0
20240605,173300,1182973100,59000,59000,59000,59000,0
20240605,173200,1182973100,59000,59000,59000,59000,0
20240605,173100,1182973100,59000,59000,59000,59000,0
20240605,173000,1182973100,59000,59000,59000,59000,0
20240605,172900,1182973100,59000,59000,59000,59000,0
20240605,172800,1182973100,59000,59000,59000,59000,0
20240605,172700,1182973100,59000,59000,59000,59000,0
20240605,172600,1182973100,59000,59000,59000,59000,0
20240605,172500,1182973100,59000,59000,59000,59000,0
20240605,172400,1182973100,59000,59000,59000,59000,0
20240605,172300,1182973100,59000,59000,59000,59000,0
20240605,172200,1182973100,59000,59000,59000,59000,0
20240605,172100,1182973100,59000,59000,59000,59000,0
20240605,172000,1182973100,59000,59000,59000,59000,0
20240605,171900,1182973100,59000,59000,59000,59000,0
20240605,171800,1182973100,59000,59000,59000,59000,0
20240605,171700,1182973100,59000,59000,59000,59000,0
20240605,171600,1182973100,59000,59000,59000,59000,0
20240605,171500,1182973100,59000,59000,59000,59000,0
20240605,171400,1182973100,59000,59000,59000,59000,1779
20240605,171300,1182973100,59000,59000,59000,59000,0
20240605,171200,1182973100,59000,59000,59000,59000,0
20240605,171100,1182973100,59000,59000,59000,59000,0
20240605,171000,1182973100,59000,59000,59000,59000,0
20240605,170900,1182973100,59000,59000,59000,59000,0
20240605,170800,1182973100,59000,59000,59000,59000,0
20240605,170700,1182973100,59000,59000,59000,59000,0
20240605,170600,1182973100,59000,59000,59000,59000,0
20240605,170500,1182973100,59000,59000,59000,59000,0
20240605,170400,1182973100,59000,59000,59000,59000,0
20240605,170300,1182973100,59000,59000,59000,59000,0
20240605,170200,1182973100,59000,59000,59000,59000,0
20240605,170100,1182973100,59000,59000,59000,59000,0
20240605,170000,1182973100,59000,59000,59000,59000,0
20240605,165900,1182973100,59000,59000,59000,59000,0
20240605,165800,1182973100,59000,59000,59000,59000,0
20240605,165700,1182973100,59000,59000,59000,59000,0
20240605,165600,1182973100,59000,59000,59000,59000,0
20240605,165500,1182973100,59000,59000,59000,59000,0
20240605,165400,1182973100,59000,59000,59000,59000,0
20240605,165300,1182973100,59000,59000,59000,59000,0
20240605,165200,1182973100,59000,59000,59000,59000,0
20240605,165100,1182973100,59000,59000,59000,59000,0
20240605,165000,1182973100,59000,59000,59000,59000,0
20240605,164900,1182973100,59000,59000,59000,59000,0
20240605,164800,1182973100,59000,59000,59000,59000,0
20240605,164700,1182973100,59000,59000,59000,59000,0
20240605,164600,1182973100,59000,59000,59000,59000,0
20240605,164500,1182973100,59000,59000,59000,59000,0
20240605,164400,1182973100,59000,59000,59000,59000,1779
20240605,164300,1182973100,59000,59000,59000,59000,0
20240605,164200,1182973100,59000,59000,59000,59000,0
20240605,164100,1182973100,59000,59000,59000,59000,0
20240605,164000,1182973100,59000,59000,59000,59000,0
20240605,163900,1182973100,59000,59000,59000,59000,0
20240605,163800,1182973100,59000,59000,59000,59000,0
20240605,163700,1182973100,59000,59000,59000,59000,0
20240605,163600,1182973100,59000,59000,59000,59000,0
20240605,163500,1182973100,59000,59000,59000,59000,0
20240605,163400,1182973100,59000,59000,59000,59000,0
20240605,163300,1182973100,59000,59000,59000,59000,0
20240605,163200,1182973100,59000,59000,59000,59000,0
20240605,163100,1182973100,59000,59000,59000,59000,0
20240605,163000,1182973100,59000,59000,59000,59000,0
20240605,162900,1182973100,59000,59000,59000,59000,0
20240605,162800,1182973100,59000,59000,59000,59000,0
20240605,162700,1182973100,59000,59000,59000,59000,0
20240605,162600,1182973100,59000,59000,59000,59000,0
20240605,162500,1182973100,59000,59000,59000,59000,0
20240605,162400,1182973100,59000,59000,59000,59000,0
20240605,162300,1182973100,59000,59000,59000,59000,0
20240605,162200,1182973100,59000,59000,59000,59000,0
20240605,162100,1182973100,59000,59000,59000,59000,0
20240605,162000,1182973100,59000,59000,59000,59000,0
20240605,161900,1182973100,59000,59000,59000,59000,0
20240605,161800,1182973100,59000,59000,59000,59000,0
20240605,161700,1182973100,59000,59000,59000,59000,0
20240605,161600,1182973100,59000,59000,59000,59000,0
20240605,161500,1182973100,59000,59000,59000,59000,0
20240605,161400,1182973100,59000,59000,59000,59000,1779
20240605,161300,1182973100,59000,59000,59000,59000,0
20240605,161200,1182973100,59000,59000,59000,59000,0
20240605,161100,1182973100,59000,59000,59000,59000,0
20240605,161000,1182973100,59000,59000,59000,59000,0
20240605,160900,1182973100,59000,59000,59000,59000,0
20240605,160800,1182973100,59000,59000,59000,59000,0
20240605,160700,1182973100,59000,59000,59000,59000,0
20240605,160600,1182973100,59000,59000,59000,59000,0
20240605,160500,1182973100,59000,59000,59000,59000,0
20240605,160400,1182973100,59000,59000,59000,59000,0
20240605,160300,1182973100,59000,59000,59000,59000,0
20240605,160200,1182973100,59000,59000,59000,59000,0
20240605,160100,1182973100,59000,59000,59000,59000,0
20240605,160000,1182973100,59000,59000,59000,59000,0
20240605,155900,1182973100,59000,59000,59000,59000,0
20240605,155800,1182973100,59000,59000,59000,59000,0
20240605,155700,1182973100,59000,59000,59000,59000,0
20240605,155600,1182973100,59000,59000,59000,59000,0
20240605,155500,1182973100,59000,59000,59000,59000,0
20240605,155400,1182973100,59000,59000,59000,59000,0
20240605,155300,1182973100,59000,59000,59000,59000,0
20240605,155200,1182973100,59000,59000,59000,59000,0
20240605,155100,1182973100,59000,59000,59000,59000,0
20240605,155000,1182973100,59000,59000,59000,59000,0
20240605,154900,1182973100,59000,59000,59000,59000,0
20240605,154800,1182973100,59000,59000,59000,59000,0
20240605,154700,1182973100,59000,59000,59000,59000,0
20240605,154600,1182973100,59000,59000,59000,59000,0
20240605,154500,1182973100,59000,59000,59000,59000,0
20240605,154400,1182973100,59000,59000,59000,59000,1779
20240605,154300,1182973100,59000,59000,59000,59000,0
20240605,154200,1182973100,59000,59000,59000,59000,0
20240605,154100,1182973100,59000,59000,59000,59000,0
20240605,154000,1182973100,59000,59000,59000,59000,0
20240605,153900,1182973100,59000,59000,59000,59000,0
20240605,153800,1182973100,59000,59000,59000,59000,0
20240605,153700,1182973100,59000,59000,59000,59000,0
20240605,153600,1182973100,59000,59000,59000,59000,0
20240605,153500,1182973100,59000,59000,59000,59000,0
20240605,153400,1182973100,59000,59000,59000,59000,0
20240605,153300,1182973100,59000,59000,59000,59000,0
20240605,153200,1182973100,59000,59000,59000,59000,0
20240605,153100,1182973100,59000,59000,59000,59000,0
20240605,153000,1182973100,59000,59000,59000,59000,1779
20240605,152900,1078012100,59100,59100,59100,59100,0
20240605,152800,1078012100,59100,59100,59100,59100,0
20240605,152700,1078012100,59100,59100,59100,59100,0
20240605,152600,1078012100,59100,59100,59100,59100,0
20240605,152500,1078012100,59100,59100,59100,59100,0
20240605,152400,1078012100,59100,59100,59100,59100,0
20240605,152300,1078012100,59100,59100,59100,59100,0
20240605,152200,1078012100,59100,59100,59100,59100,0
20240605,152100,1078012100,59100,59100,59100,59100,0
20240605,152000,1078012100,59100,59100,59100,59100,0
20240605,151900,1078012100,59100,59100,59100,59100,401
20240605,151800,1054313000,59100,59100,59100,59100,239
20240605,151700,1040188100,59100,59100,59200,59100,42
20240605,151600,1037703500,59100,59100,59200,59100,26
20240605,151500,1036166600,59100,59100,59100,59100,53
20240605,151400,1033034300,59100,59100,59200,59100,36
20240605,151300,1030904300,59100,59100,59100,59100,35
20240605,151200,1028835800,59000,59000,59100,59000,334
20240605,151100,1009097800,59100,59100,59100,59000,73
20240605,151000,1004784100,59100,59000,59100,59000,33
20240605,150900,1002836800,59000,59000,59100,59000,127
20240605,150800,995336700,59100,59100,59200,59100,1254
20240605,150700,921225200,59100,59100,59100,59100,6
20240605,150600,920870600,59100,59100,59100,59100,11
20240605,150500,920220500,59100,59100,59100,59100,11
20240605,150400,919570400,59100,59100,59200,59100,40
20240605,150300,917203500,59100,59100,59200,59100,50
20240605,150200,914246800,59200,59100,59200,59100,89
20240605,150100,908984300,59100,59200,59200,59100,6
20240605,150000,908629600,59200,59200,59200,59100,215
20240605,145900,895918800,59100,59200,59200,59100,424
20240605,145800,870818600,59100,59100,59100,59100,13
20240605,145700,870050300,59100,59100,59100,59100,109
20240605,145600,863608400,59100,59100,59100,59100,16
20240605,145500,862662800,59200,59100,59200,59100,13
20240605,145400,861893800,59100,59100,59100,59100,15
20240605,145300,861007300,59100,59100,59200,59100,13
20240605,145200,860238800,59100,59100,59100,59100,7
20240605,145100,859825100,59100,59100,59100,59100,12
20240605,145000,859115900,59100,59100,59100,59100,15
20240605,144900,858229400,59100,59100,59100,59100,21
20240605,144800,856988300,59100,59200,59200,59100,55
20240605,144700,853732900,59200,59100,59200,59100,20
20240605,144600,852549900,59100,59100,59100,59100,24
20240605,144500,851131500,59100,59200,59200,59100,16
20240605,144400,850185400,59100,59100,59100,59100,5
20240605,144300,849889900,59100,59100,59100,59100,10
20240605,144200,849298900,59100,59100,59100,59100,6
20240605,144100,848944300,59100,59100,59100,59100,17
20240605,144000,847939600,59100,59100,59100,59100,4
20240605,143900,847703200,59200,59200,59200,59100,29
20240605,143800,845987500,59100,59100,59100,59100,4
20240605,143700,845751100,59100,59100,59100,59100,12
20240605,143600,845041900,59200,59100,59200,59100,6
20240605,143500,844687100,59100,59100,59200,59100,21
20240605,143400,843445000,59100,59100,59100,59100,5
20240605,143300,843149500,59200,59100,59200,59100,19
20240605,143200,842025700,59100,59100,59100,59100,4
20240605,143100,841789300,59100,59100,59100,59100,13
20240605,143000,841021000,59100,59100,59200,59100,17
20240605,142900,840016200,59200,59100,59200,59100,77
20240605,142800,835458900,59200,59100,59200,59100,95
20240605,142700,829835400,59100,59100,59100,59100,12
20240605,142600,829126200,59100,59100,59100,59100,8
20240605,142500,828653400,59200,59100,59200,59100,11
20240605,142400,828003200,59100,59200,59200,59100,52
20240605,142300,824925400,59200,59100,59200,59100,16
20240605,142200,823979600,59100,59100,59100,59100,6
20240605,142100,823625000,59100,59100,59200,59100,22
20240605,142000,822323600,59200,59100,59200,59100,5
20240605,141900,822028000,59100,59100,59200,59100,17
20240605,141800,821022800,59100,59100,59100,59100,6
20240605,141700,820668200,59100,59100,59100,59100,11
20240605,141600,820018100,59100,59100,59100,59100,5
20240605,141500,819722600,59100,59100,59100,59100,38
20240605,141400,817476800,59100,59100,59100,59100,6
20240605,141300,817122200,59100,59200,59300,59100,450
20240605,141200,790482500,59200,59300,59300,59200,90
20240605,141100,785151400,59200,59200,59300,59200,6
20240605,141000,784796000,59200,59200,59200,59200,14
20240605,140900,783967200,59200,59200,59200,59200,8
20240605,140800,783493600,59200,59200,59200,59200,25
20240605,140700,782013600,59200,59200,59200,59200,6
20240605,140600,781658400,59200,59200,59200,59200,40
20240605,140500,779290400,59200,59200,59200,59200,5
20240605,140400,778994400,59200,59200,59200,59200,11
20240605,140300,778343200,59300,59200,59300,59200,20
20240605,140200,777157700,59200,59200,59200,59200,11
20240605,140100,776506500,59200,59200,59300,59200,17
20240605,140000,775499000,59200,59300,59300,59200,46
20240605,135900,772775000,59200,59200,59200,59200,34
20240605,135800,770762200,59200,59200,59200,59200,10
20240605,135700,770170200,59200,59200,59200,59200,8
20240605,135600,769696600,59200,59200,59300,59200,14
20240605,135500,768867700,59200,59200,59200,59200,7
20240605,135400,768453300,59200,59200,59200,59200,11
20240605,135300,767802100,59200,59200,59200,59200,4
20240605,135200,767565300,59300,59200,59300,59200,12
20240605,135100,766854800,59200,59200,59200,59200,6
20240605,135000,766499600,59200,59200,59300,59200,13
20240605,134900,765729900,59200,59200,59200,59200,4
20240605,134800,765493100,59200,59200,59200,59200,14
20240605,134700,764664300,59200,59200,59200,59200,6
20240605,134600,764309100,59200,59200,59300,59200,29
20240605,134500,762591100,59200,59200,59200,59200,51
20240605,134400,759571900,59200,59200,59200,59200,15
20240605,134300,758683900,59200,59200,59300,59200,10
20240605,134200,758091500,59200,59200,59200,59200,16
20240605,134100,757144300,59200,59200,59200,59200,6
20240605,134000,756789100,59200,59200,59200,59200,14
20240605,133900,755960300,59200,59200,59300,59200,17
20240605,133800,754953800,59200,59300,59300,59200,397
20240605,133700,731411900,59300,59300,59300,59300,8
20240605,133600,730937500,59300,59300,59300,59300,14
20240605,133500,730107300,59300,59400,59400,59300,12
20240605,133400,729395200,59400,59300,59400,59300,19
20240605,133300,728267900,59300,59300,59300,59300,9
20240605,133200,727734200,59300,59300,59300,59300,11
20240605,133100,727081900,59300,59300,59300,59300,8
20240605,133000,726607500,59300,59300,59300,59300,5
20240605,132900,726311000,59300,59400,59400,59300,22
20240605,132800,725005500,59300,59300,59400,59300,12
20240605,132700,724293400,59300,59400,59400,59300,13
20240605,132600,723522400,59300,59300,59300,59300,18
20240605,132500,722455000,59300,59300,59400,59300,32
20240605,132400,720555400,59300,59300,59300,59300,0
20240605,132300,720555400,59300,59300,59300,59300,18
20240605,132200,719488000,59300,59300,59400,59300,3
20240605,132100,719310000,59300,59300,59300,59300,1
20240605,132000,719250700,59300,59300,59300,59300,2
20240605,131900,719132100,59300,59300,59300,59300,0
20240605,131800,719132100,59300,59300,59300,59300,2
20240605,131700,719013500,59300,59300,59300,59300,0
20240605,131600,719013500,59300,59300,59400,59300,8
20240605,131500,718539000,59400,59400,59400,59400,33
20240605,131400,716578800,59300,59300,59300,59300,2
20240605,131300,716460200,59300,59300,59300,59300,0
20240605,131200,716460200,59300,59300,59300,59300,1
20240605,131100,716400900,59300,59300,59300,59300,2
20240605,131000,716282300,59300,59300,59300,59300,11
20240605,130900,715630000,59300,59300,59300,59300,1
20240605,130800,715570700,59300,59400,59400,59300,2
20240605,130700,715452000,59300,59400,59400,59300,3
20240605,130600,715273900,59300,59300,59300,59300,1
20240605,130500,715214600,59400,59300,59400,59300,3
20240605,130400,715036600,59300,59300,59300,59300,31
20240605,130300,713198300,59300,59300,59300,59300,25
20240605,130200,711715800,59300,59300,59300,59300,30
20240605,130100,709936800,59400,59300,59400,59300,2
20240605,130000,709818100,59300,59300,59300,59300,1
20240605,125900,709758800,59300,59300,59300,59300,8
20240605,125800,709284400,59300,59300,59300,59300,1
20240605,125700,709225100,59400,59300,59400,59300,2
20240605,125600,709106400,59300,59300,59300,59300,61
20240605,125500,705489100,59200,59200,59200,59200,1
20240605,125400,705429900,59300,59200,59300,59200,11
20240605,125300,704777700,59300,59300,59300,59200,126
20240605,125200,697306000,59200,59200,59200,59200,113
20240605,125100,690616400,59300,59300,59300,59200,10
20240605,125000,690023500,59200,59200,59200,59200,0
20240605,124900,690023500,59200,59300,59300,59200,32
20240605,124800,688126000,59200,59200,59200,59200,2
20240605,124700,688007600,59300,59300,59300,59300,34
20240605,124600,685991400,59200,59200,59200,59200,1
20240605,124500,685932200,59200,59200,59200,59200,0
20240605,124400,685932200,59200,59200,59200,59200,1
20240605,124300,685873000,59200,59200,59200,59200,1
20240605,124200,685813800,59300,59200,59300,59200,2
20240605,124100,685695300,59200,59200,59200,59200,0
20240605,124000,685695300,59200,59300,59300,59200,44
20240605,123900,683086200,59300,59300,59300,59300,1
20240605,123800,683026900,59300,59200,59300,59200,2
20240605,123700,682908400,59200,59200,59200,59200,2
20240605,123600,682790000,59200,59200,59200,59200,1
20240605,123500,682730800,59300,59300,59300,59300,14
20240605,123400,681900600,59200,59200,59200,59200,1
20240605,123300,681841400,59300,59300,59300,59300,35
20240605,123200,679765900,59200,59200,59300,59200,3
20240605,123100,679588200,59200,59200,59200,59200,2
20240605,123000,679469800,59300,59300,59300,59300,11
20240605,122900,678817500,59300,59200,59300,59200,3
20240605,122800,678639800,59300,59300,59300,59300,11
20240605,122700,677987500,59200,59200,59200,59200,1
20240605,122600,677928300,59200,59200,59200,59200,1
20240605,122500,677869100,59200,59200,59200,59200,1
20240605,122400,677809900,59300,59300,59300,59300,2
20240605,122300,677691300,59200,59300,59300,59200,11
20240605,122200,677039100,59300,59300,59300,59300,1
20240605,122100,676979800,59300,59300,59300,59200,11
20240605,122000,676327600,59200,59200,59200,59200,1
20240605,121900,676268400,59200,59200,59200,59200,1
20240605,121800,676209200,59200,59200,59200,59200,5
20240605,121700,675913200,59200,59200,59200,59200,1
20240605,121600,675854000,59200,59200,59200,59200,0
20240605,121500,675854000,59200,59300,59300,59200,2
20240605,121400,675735500,59200,59200,59200,59200,3
20240605,121300,675557900,59300,59300,59300,59300,0
20240605,121200,675557900,59300,59200,59300,59200,3
20240605,121100,675380100,59300,59300,59300,59300,0
20240605,121000,675380100,59300,59200,59300,59200,16
20240605,120900,674431500,59200,59200,59200,59200,1
20240605,120800,674372300,59200,59200,59200,59200,3
20240605,120700,674194700,59300,59200,59300,59200,12
20240605,120600,673483400,59300,59300,59300,59300,1
20240605,120500,673424100,59200,59200,59200,59200,1
20240605,120400,673364900,59200,59200,59200,59200,1
20240605,120300,673305700,59200,59200,59200,59200,3
20240605,120200,673128100,59200,59300,59300,59200,17
20240605,120100,672120700,59300,59300,59300,59300,1
20240605,120000,672061400,59200,59200,59200,59200,1
20240605,115900,672002200,59200,59200,59200,59200,32
20240605,115800,670107800,59200,59200,59300,59200,26
20240605,115700,668568400,59300,59300,59300,59300,1
20240605,115600,668509100,59300,59300,59300,59300,18
20240605,115500,667441700,59200,59200,59200,59200,3
20240605,115400,667264100,59300,59300,59300,59300,207
20240605,115300,654989000,59300,59300,59300,59300,11
20240605,115200,654336700,59300,59300,59300,59300,3
20240605,115100,654158800,59300,59300,59300,59300,7
20240605,115000,653743700,59300,59300,59400,59300,182
20240605,114900,642945300,59200,59200,59200,59200,3
20240605,114800,642767700,59200,59200,59200,59200,11
20240605,114700,642116500,59200,59200,59200,59200,1
20240605,114600,642057300,59300,59200,59300,59200,2
20240605,114500,641938800,59200,59200,59200,59200,4
20240605,114400,641702000,59200,59200,59200,59200,13
20240605,114300,640932400,59200,59300,59300,59200,3
20240605,114200,640754600,59300,59200,59300,59200,12
20240605,114100,640043100,59300,59200,59300,59200,9
20240605,114000,639510200,59200,59200,59200,59200,2
20240605,113900,639391800,59200,59200,59200,59200,11
20240605,113800,638740600,59300,59200,59300,59200,41
20240605,113700,636309400,59300,59300,59300,59300,7
20240605,113600,635894300,59200,59200,59200,59200,1
20240605,113500,635835100,59200,59200,59200,59200,98
20240605,113400,630033500,59200,59300,59300,59200,4
20240605,113300,629796400,59300,59200,59300,59200,114
20240605,113200,623036300,59200,59200,59200,59200,1
20240605,113100,622977100,59300,59300,59300,59300,0
20240605,113000,622977100,59300,59400,59400,59200,19
20240605,112900,621849500,59300,59300,59300,59300,16
20240605,112800,620900700,59300,59300,59400,59300,39
20240605,112700,618587900,59400,59300,59400,59300,2
20240605,112600,618469200,59300,59300,59400,59300,17
20240605,112500,617460100,59300,59400,59400,59300,5
20240605,112400,617163500,59300,59300,59300,59300,3
20240605,112300,616985600,59300,59300,59300,59300,4
20240605,112200,616748400,59300,59300,59300,59300,5
20240605,112100,616451900,59300,59300,59300,59300,7
20240605,112000,616036800,59300,59300,59300,59300,3
20240605,111900,615858900,59300,59300,59300,59300,5
20240605,111800,615562400,59400,59300,59400,59300,4
20240605,111700,615325100,59400,59300,59400,59300,121
20240605,111600,608139800,59300,59400,59400,59300,11
20240605,111500,607487400,59300,59300,59300,59300,5
20240605,111400,607190900,59300,59400,59400,59300,10
20240605,111300,606597100,59300,59300,59300,59300,5
20240605,111200,606300600,59300,59300,59300,59300,3
20240605,111100,606122700,59300,59300,59300,59300,5
20240605,111000,605826200,59300,59300,59300,59300,1
20240605,110900,605766900,59300,59300,59300,59300,17
20240605,110800,604758800,59300,59300,59300,59300,25
20240605,110700,603276300,59300,59300,59400,59300,53
20240605,110600,600128800,59300,59300,59300,59300,3
20240605,110500,599950900,59300,59300,59300,59300,10
20240605,110400,599357900,59300,59300,59300,59300,1
20240605,110300,599298600,59300,59300,59400,59300,14
20240605,110200,598468000,59400,59400,59400,59300,120
20240605,110100,591340200,59300,59300,59300,59300,7
20240605,110000,590925100,59300,59300,59400,59300,12
20240605,105900,590213400,59300,59300,59300,59300,3
20240605,105800,590035500,59300,59300,59300,59300,30
20240605,105700,588256500,59400,59400,59400,59300,20
20240605,105600,587068600,59400,59300,59400,59300,293
20240605,105500,569693600,59300,59300,59300,59300,1
20240605,105400,569634300,59300,59300,59300,59300,13
20240605,105300,568863400,59400,59300,59400,59300,3
20240605,105200,568685400,59400,59400,59400,59400,20
20240605,105100,567497400,59400,59300,59400,59300,12
20240605,105000,566784700,59300,59300,59300,59300,1
20240605,104900,566725400,59300,59300,59300,59300,2
20240605,104800,566606800,59300,59300,59300,59300,1
20240605,104700,566547500,59300,59300,59300,59300,1
20240605,104600,566488200,59300,59300,59300,59300,1
20240605,104500,566428900,59300,59300,59400,59300,4
20240605,104400,566191600,59300,59300,59300,59300,0
20240605,104300,566191600,59300,59300,59300,59300,3
20240605,104200,566013700,59300,59300,59300,59300,1
20240605,104100,565954400,59300,59300,59400,59300,13
20240605,104000,565183400,59300,59300,59300,59300,1
20240605,103900,565124100,59300,59300,59300,59300,2
20240605,103800,565005500,59300,59300,59300,59300,0
20240605,103700,565005500,59300,59300,59300,59300,2
20240605,103600,564886900,59300,59300,59400,59300,12
20240605,103500,564174400,59400,59400,59400,59400,0
20240605,103400,564174400,59400,59300,59400,59300,6
20240605,103300,563818300,59300,59300,59300,59300,2
20240605,103200,563699700,59300,59400,59400,59300,6
20240605,103100,563343400,59300,59300,59300,59300,2
20240605,103000,563224800,59300,59300,59300,59300,15
20240605,102900,562335300,59300,59300,59300,59300,2
20240605,102800,562216700,59400,59300,59400,59300,2
20240605,102700,562098000,59300,59300,59300,59300,2
20240605,102600,561979400,59300,59300,59300,59300,1
20240605,102500,561920100,59300,59300,59300,59300,2
20240605,102400,561801500,59300,59300,59400,59300,16
20240605,102300,560851400,59300,59300,59300,59300,31
20240605,102200,559013100,59300,59300,59300,59200,94
20240605,102100,553439100,59300,59300,59400,59300,23
20240605,102000,552074300,59300,59400,59400,59300,8
20240605,101900,551599800,59400,59300,59400,59300,18
20240605,101800,550532300,59300,59200,59300,59200,20
20240605,101700,549346500,59200,59200,59200,59200,0
20240605,101600,549346500,59200,59500,59500,59200,75
20240605,101500,544890000,59500,59200,59500,59200,1138
20240605,101400,477293200,59300,59300,59300,59200,30
20240605,101300,475514400,59300,59200,59300,59200,694
20240605,101200,434360800,59200,59400,59400,59200,24
20240605,101100,432937600,59300,59300,59400,59300,8
20240605,101000,432463100,59300,59200,59300,59200,73
20240605,100900,428141400,59200,59300,59300,59200,37
20240605,100800,425950600,59300,59300,59300,59200,135
20240605,100700,417945300,59300,59300,59300,59200,22
20240605,100600,416640900,59300,59100,59300,59100,185
20240605,100500,405671800,59200,59100,59200,59100,17
20240605,100400,404666200,59100,59100,59100,59100,2
20240605,100300,404548000,59300,59100,59300,59100,348
20240605,100200,383951700,59100,59000,59100,59000,8
20240605,100100,383479200,59100,59000,59100,59000,31
20240605,100000,381650100,59000,59100,59100,59000,18
20240605,095900,380586600,59100,59100,59100,59100,2
20240605,095800,380468400,59000,59100,59100,59000,201
20240605,095700,368589600,59100,59100,59200,59100,12
20240605,095600,367879500,59100,59200,59200,59100,48
20240605,095500,365042600,59200,59100,59200,59100,6
20240605,095400,364687900,59100,59100,59100,59100,9
20240605,095300,364156000,59100,59100,59100,59100,3
20240605,095200,363978700,59100,59100,59100,59100,2
20240605,095100,363860500,59100,59100,59100,59100,4
20240605,095000,363624100,59100,59100,59200,59100,91
20240605,094900,358244400,59100,59100,59100,59100,4
20240605,094800,358008000,59200,59100,59200,59100,23
20240605,094700,356646800,59200,59100,59200,59100,51
20240605,094600,353631300,59100,59200,59200,59100,4
20240605,094500,353394800,59100,59100,59100,59000,22
20240605,094400,352094800,59300,59000,59300,59000,11
20240605,094300,351443100,59200,59100,59200,59000,11
20240605,094200,350793200,59100,59100,59200,59000,33
20240605,094100,348842500,59100,59100,59100,59100,9
20240605,094000,348310600,59100,59200,59200,59100,5
20240605,093900,348014900,59300,59000,59300,59000,21
20240605,093800,346772800,59200,59200,59200,59200,1
20240605,093700,346713600,59200,59100,59200,59000,291
20240605,093600,329516100,59000,59000,59000,59000,11
20240605,093500,328867100,59000,59000,59000,59000,5
20240605,093400,328572100,59000,59000,59000,59000,2
20240605,093300,328454100,59200,59200,59300,59000,52
20240605,093200,325376000,59300,59200,59300,59200,34
20240605,093100,323363000,59200,59200,59200,59200,20
20240605,093000,322179000,59200,58900,59300,58900,859
20240605,092900,271395800,59100,58900,59100,58900,57
20240605,092800,268028400,58900,58900,59000,58900,27
20240605,092700,266437400,59100,58800,59100,58800,145
20240605,092600,257881400,58900,58700,58900,58700,391
20240605,092500,234889100,58800,58700,58900,58700,10
20240605,092400,234301100,58800,58900,58900,58700,42
20240605,092300,231830500,58800,58800,58900,58800,231
20240605,092200,218230900,58800,58800,58800,58700,248
20240605,092100,203648600,58800,58800,58900,58800,113
20240605,092000,197003900,58800,58800,58800,58800,326
20240605,091900,177835100,58800,58800,58800,58800,5
20240605,091800,177541100,58800,58800,58800,58800,1
20240605,091700,177482300,58800,58800,58900,58800,199
20240605,091600,165776900,58800,58900,58900,58800,25
20240605,091500,164304500,58900,58800,58900,58800,16
20240605,091400,163362200,58900,58900,58900,58900,0
20240605,091300,163362200,58900,58800,58900,58800,113
20240605,091200,156716600,58900,58900,58900,58900,40
20240605,091100,154360600,58900,58900,58900,58900,121
20240605,091000,147233700,58900,58900,58900,58900,83
20240605,090900,142345000,58900,58900,59000,58800,49
20240605,090800,139458900,58900,59000,59000,58800,8
20240605,090700,138987700,59000,59000,59100,58800,1157
20240605,090600,70762100,59100,59100,59100,59000,103
20240605,090500,64684500,59100,59100,59100,59000,359
20240605,090400,43471100,59100,59200,59200,59100,104
20240605,090300,37315600,59200,59200,59200,59100,16
20240605,090200,36369700,59200,59400,59400,59200,114
20240605,090100,29613300,59300,59200,59300,59200,146
20240605,090000,20966400,59200,59300,59300,59200,354