KissMeData/111380/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,201500,785312800,25950,25950,25950,25950,47
20240605,201400,785312800,25950,25950,25950,25950,0
20240605,201300,785312800,25950,25950,25950,25950,0
20240605,201200,785312800,25950,25950,25950,25950,0
20240605,201100,785312800,25950,25950,25950,25950,0
20240605,201000,785312800,25950,25950,25950,25950,0
20240605,200900,785312800,25950,25950,25950,25950,0
20240605,200800,785312800,25950,25950,25950,25950,0
20240605,200700,785312800,25950,25950,25950,25950,0
20240605,200600,785312800,25950,25950,25950,25950,0
20240605,200500,785312800,25950,25950,25950,25950,0
20240605,200400,785312800,25950,25950,25950,25950,0
20240605,200300,785312800,25950,25950,25950,25950,0
20240605,200200,785312800,25950,25950,25950,25950,0
20240605,200100,785312800,25950,25950,25950,25950,0
20240605,200000,785312800,25950,25950,25950,25950,0
20240605,195900,785312800,25950,25950,25950,25950,0
20240605,195800,785312800,25950,25950,25950,25950,0
20240605,195700,785312800,25950,25950,25950,25950,0
20240605,195600,785312800,25950,25950,25950,25950,0
20240605,195500,785312800,25950,25950,25950,25950,0
20240605,195400,785312800,25950,25950,25950,25950,0
20240605,195300,785312800,25950,25950,25950,25950,0
20240605,195200,785312800,25950,25950,25950,25950,0
20240605,195100,785312800,25950,25950,25950,25950,0
20240605,195000,785312800,25950,25950,25950,25950,0
20240605,194900,785312800,25950,25950,25950,25950,0
20240605,194800,785312800,25950,25950,25950,25950,0
20240605,194700,785312800,25950,25950,25950,25950,0
20240605,194600,785312800,25950,25950,25950,25950,0
20240605,194500,785312800,25950,25950,25950,25950,47
20240605,194400,785312800,25950,25950,25950,25950,0
20240605,194300,785312800,25950,25950,25950,25950,0
20240605,194200,785312800,25950,25950,25950,25950,0
20240605,194100,785312800,25950,25950,25950,25950,0
20240605,194000,785312800,25950,25950,25950,25950,0
20240605,193900,785312800,25950,25950,25950,25950,0
20240605,193800,785312800,25950,25950,25950,25950,0
20240605,193700,785312800,25950,25950,25950,25950,0
20240605,193600,785312800,25950,25950,25950,25950,0
20240605,193500,785312800,25950,25950,25950,25950,0
20240605,193400,785312800,25950,25950,25950,25950,0
20240605,193300,785312800,25950,25950,25950,25950,0
20240605,193200,785312800,25950,25950,25950,25950,0
20240605,193100,785312800,25950,25950,25950,25950,0
20240605,193000,785312800,25950,25950,25950,25950,0
20240605,192900,785312800,25950,25950,25950,25950,0
20240605,192800,785312800,25950,25950,25950,25950,0
20240605,192700,785312800,25950,25950,25950,25950,0
20240605,192600,785312800,25950,25950,25950,25950,0
20240605,192500,785312800,25950,25950,25950,25950,0
20240605,192400,785312800,25950,25950,25950,25950,0
20240605,192300,785312800,25950,25950,25950,25950,0
20240605,192200,785312800,25950,25950,25950,25950,0
20240605,192100,785312800,25950,25950,25950,25950,0
20240605,192000,785312800,25950,25950,25950,25950,0
20240605,191900,785312800,25950,25950,25950,25950,0
20240605,191800,785312800,25950,25950,25950,25950,0
20240605,191700,785312800,25950,25950,25950,25950,0
20240605,191600,785312800,25950,25950,25950,25950,0
20240605,191500,785312800,25950,25950,25950,25950,47
20240605,191400,785312800,25950,25950,25950,25950,0
20240605,191300,785312800,25950,25950,25950,25950,0
20240605,191200,785312800,25950,25950,25950,25950,0
20240605,191100,785312800,25950,25950,25950,25950,0
20240605,191000,785312800,25950,25950,25950,25950,0
20240605,190900,785312800,25950,25950,25950,25950,0
20240605,190800,785312800,25950,25950,25950,25950,0
20240605,190700,785312800,25950,25950,25950,25950,0
20240605,190600,785312800,25950,25950,25950,25950,0
20240605,190500,785312800,25950,25950,25950,25950,0
20240605,190400,785312800,25950,25950,25950,25950,0
20240605,190300,785312800,25950,25950,25950,25950,0
20240605,190200,785312800,25950,25950,25950,25950,0
20240605,190100,785312800,25950,25950,25950,25950,0
20240605,190000,785312800,25950,25950,25950,25950,0
20240605,185900,785312800,25950,25950,25950,25950,0
20240605,185800,785312800,25950,25950,25950,25950,0
20240605,185700,785312800,25950,25950,25950,25950,0
20240605,185600,785312800,25950,25950,25950,25950,0
20240605,185500,785312800,25950,25950,25950,25950,0
20240605,185400,785312800,25950,25950,25950,25950,0
20240605,185300,785312800,25950,25950,25950,25950,0
20240605,185200,785312800,25950,25950,25950,25950,0
20240605,185100,785312800,25950,25950,25950,25950,0
20240605,185000,785312800,25950,25950,25950,25950,0
20240605,184900,785312800,25950,25950,25950,25950,0
20240605,184800,785312800,25950,25950,25950,25950,0
20240605,184700,785312800,25950,25950,25950,25950,0
20240605,184600,785312800,25950,25950,25950,25950,0
20240605,184500,785312800,25950,25950,25950,25950,47
20240605,184400,785312800,25950,25950,25950,25950,0
20240605,184300,785312800,25950,25950,25950,25950,0
20240605,184200,785312800,25950,25950,25950,25950,0
20240605,184100,785312800,25950,25950,25950,25950,0
20240605,184000,785312800,25950,25950,25950,25950,0
20240605,183900,785312800,25950,25950,25950,25950,0
20240605,183800,785312800,25950,25950,25950,25950,0
20240605,183700,785312800,25950,25950,25950,25950,0
20240605,183600,785312800,25950,25950,25950,25950,0
20240605,183500,785312800,25950,25950,25950,25950,0
20240605,183400,785312800,25950,25950,25950,25950,0
20240605,183300,785312800,25950,25950,25950,25950,0
20240605,183200,785312800,25950,25950,25950,25950,0
20240605,183100,785312800,25950,25950,25950,25950,0
20240605,183000,785312800,25950,25950,25950,25950,0
20240605,182900,785312800,25950,25950,25950,25950,0
20240605,182800,785312800,25950,25950,25950,25950,0
20240605,182700,785312800,25950,25950,25950,25950,0
20240605,182600,785312800,25950,25950,25950,25950,0
20240605,182500,785312800,25950,25950,25950,25950,0
20240605,182400,785312800,25950,25950,25950,25950,0
20240605,182300,785312800,25950,25950,25950,25950,0
20240605,182200,785312800,25950,25950,25950,25950,0
20240605,182100,785312800,25950,25950,25950,25950,0
20240605,182000,785312800,25950,25950,25950,25950,0
20240605,181900,785312800,25950,25950,25950,25950,0
20240605,181800,785312800,25950,25950,25950,25950,0
20240605,181700,785312800,25950,25950,25950,25950,0
20240605,181600,785312800,25950,25950,25950,25950,0
20240605,181500,785312800,25950,25950,25950,25950,47
20240605,181400,785312800,25950,25950,25950,25950,0
20240605,181300,785312800,25950,25950,25950,25950,0
20240605,181200,785312800,25950,25950,25950,25950,0
20240605,181100,785312800,25950,25950,25950,25950,0
20240605,181000,785312800,25950,25950,25950,25950,0
20240605,180900,785312800,25950,25950,25950,25950,0
20240605,180800,785312800,25950,25950,25950,25950,0
20240605,180700,785312800,25950,25950,25950,25950,0
20240605,180600,785312800,25950,25950,25950,25950,0
20240605,180500,785312800,25950,25950,25950,25950,0
20240605,180400,785312800,25950,25950,25950,25950,0
20240605,180300,785312800,25950,25950,25950,25950,0
20240605,180200,785312800,25950,25950,25950,25950,0
20240605,180100,785312800,25950,25950,25950,25950,0
20240605,180000,785312800,25950,25950,25950,25950,0
20240605,175900,785312800,25950,25950,25950,25950,0
20240605,175800,785312800,25950,25950,25950,25950,0
20240605,175700,785312800,25950,25950,25950,25950,0
20240605,175600,785312800,25950,25950,25950,25950,0
20240605,175500,785312800,25950,25950,25950,25950,0
20240605,175400,785312800,25950,25950,25950,25950,0
20240605,175300,785312800,25950,25950,25950,25950,0
20240605,175200,785312800,25950,25950,25950,25950,0
20240605,175100,785312800,25950,25950,25950,25950,0
20240605,175000,785312800,25950,25950,25950,25950,0
20240605,174900,785312800,25950,25950,25950,25950,0
20240605,174800,785312800,25950,25950,25950,25950,0
20240605,174700,785312800,25950,25950,25950,25950,0
20240605,174600,785312800,25950,25950,25950,25950,0
20240605,174500,785312800,25950,25950,25950,25950,47
20240605,174400,785312800,25950,25950,25950,25950,0
20240605,174300,785312800,25950,25950,25950,25950,0
20240605,174200,785312800,25950,25950,25950,25950,0
20240605,174100,785312800,25950,25950,25950,25950,0
20240605,174000,785312800,25950,25950,25950,25950,0
20240605,173900,785312800,25950,25950,25950,25950,0
20240605,173800,785312800,25950,25950,25950,25950,0
20240605,173700,785312800,25950,25950,25950,25950,0
20240605,173600,785312800,25950,25950,25950,25950,0
20240605,173500,785312800,25950,25950,25950,25950,0
20240605,173400,785312800,25950,25950,25950,25950,0
20240605,173300,785312800,25950,25950,25950,25950,0
20240605,173200,785312800,25950,25950,25950,25950,0
20240605,173100,785312800,25950,25950,25950,25950,0
20240605,173000,785312800,25950,25950,25950,25950,0
20240605,172900,785312800,25950,25950,25950,25950,0
20240605,172800,785312800,25950,25950,25950,25950,0
20240605,172700,785312800,25950,25950,25950,25950,0
20240605,172600,785312800,25950,25950,25950,25950,0
20240605,172500,785312800,25950,25950,25950,25950,0
20240605,172400,785312800,25950,25950,25950,25950,0
20240605,172300,785312800,25950,25950,25950,25950,0
20240605,172200,785312800,25950,25950,25950,25950,0
20240605,172100,785312800,25950,25950,25950,25950,0
20240605,172000,785312800,25950,25950,25950,25950,0
20240605,171900,785312800,25950,25950,25950,25950,0
20240605,171800,785312800,25950,25950,25950,25950,0
20240605,171700,785312800,25950,25950,25950,25950,0
20240605,171600,785312800,25950,25950,25950,25950,0
20240605,171500,785312800,25950,25950,25950,25950,47
20240605,171400,785312800,25950,25950,25950,25950,0
20240605,171300,785312800,25950,25950,25950,25950,0
20240605,171200,785312800,25950,25950,25950,25950,0
20240605,171100,785312800,25950,25950,25950,25950,0
20240605,171000,785312800,25950,25950,25950,25950,0
20240605,170900,785312800,25950,25950,25950,25950,0
20240605,170800,785312800,25950,25950,25950,25950,0
20240605,170700,785312800,25950,25950,25950,25950,0
20240605,170600,785312800,25950,25950,25950,25950,0
20240605,170500,785312800,25950,25950,25950,25950,0
20240605,170400,785312800,25950,25950,25950,25950,0
20240605,170300,785312800,25950,25950,25950,25950,0
20240605,170200,785312800,25950,25950,25950,25950,0
20240605,170100,785312800,25950,25950,25950,25950,0
20240605,170000,785312800,25950,25950,25950,25950,0
20240605,165900,785312800,25950,25950,25950,25950,0
20240605,165800,785312800,25950,25950,25950,25950,0
20240605,165700,785312800,25950,25950,25950,25950,0
20240605,165600,785312800,25950,25950,25950,25950,0
20240605,165500,785312800,25950,25950,25950,25950,0
20240605,165400,785312800,25950,25950,25950,25950,0
20240605,165300,785312800,25950,25950,25950,25950,0
20240605,165200,785312800,25950,25950,25950,25950,0
20240605,165100,785312800,25950,25950,25950,25950,0
20240605,165000,785312800,25950,25950,25950,25950,0
20240605,164900,785312800,25950,25950,25950,25950,0
20240605,164800,785312800,25950,25950,25950,25950,0
20240605,164700,785312800,25950,25950,25950,25950,0
20240605,164600,785312800,25950,25950,25950,25950,0
20240605,164500,785312800,25950,25950,25950,25950,47
20240605,164400,785312800,25950,25950,25950,25950,0
20240605,164300,785312800,25950,25950,25950,25950,0
20240605,164200,785312800,25950,25950,25950,25950,0
20240605,164100,785312800,25950,25950,25950,25950,0
20240605,164000,785312800,25950,25950,25950,25950,0
20240605,163900,785312800,25950,25950,25950,25950,0
20240605,163800,785312800,25950,25950,25950,25950,0
20240605,163700,785312800,25950,25950,25950,25950,0
20240605,163600,785312800,25950,25950,25950,25950,0
20240605,163500,785312800,25950,25950,25950,25950,0
20240605,163400,785312800,25950,25950,25950,25950,0
20240605,163300,785312800,25950,25950,25950,25950,0
20240605,163200,785312800,25950,25950,25950,25950,0
20240605,163100,785312800,25950,25950,25950,25950,0
20240605,163000,785312800,25950,25950,25950,25950,0
20240605,162900,785312800,25950,25950,25950,25950,0
20240605,162800,785312800,25950,25950,25950,25950,0
20240605,162700,785312800,25950,25950,25950,25950,0
20240605,162600,785312800,25950,25950,25950,25950,0
20240605,162500,785312800,25950,25950,25950,25950,0
20240605,162400,785312800,25950,25950,25950,25950,0
20240605,162300,785312800,25950,25950,25950,25950,0
20240605,162200,785312800,25950,25950,25950,25950,0
20240605,162100,785312800,25950,25950,25950,25950,0
20240605,162000,785312800,25950,25950,25950,25950,0
20240605,161900,785312800,25950,25950,25950,25950,0
20240605,161800,785312800,25950,25950,25950,25950,0
20240605,161700,785312800,25950,25950,25950,25950,0
20240605,161600,785312800,25950,25950,25950,25950,0
20240605,161500,785312800,25950,25950,25950,25950,47
20240605,161400,785312800,25950,25950,25950,25950,0
20240605,161300,785312800,25950,25950,25950,25950,0
20240605,161200,785312800,25950,25950,25950,25950,0
20240605,161100,785312800,25950,25950,25950,25950,0
20240605,161000,785312800,25950,25950,25950,25950,0
20240605,160900,785312800,25950,25950,25950,25950,0
20240605,160800,785312800,25950,25950,25950,25950,0
20240605,160700,785312800,25950,25950,25950,25950,0
20240605,160600,785312800,25950,25950,25950,25950,0
20240605,160500,785312800,25950,25950,25950,25950,0
20240605,160400,785312800,25950,25950,25950,25950,0
20240605,160300,785312800,25950,25950,25950,25950,0
20240605,160200,785312800,25950,25950,25950,25950,0
20240605,160100,785312800,25950,25950,25950,25950,0
20240605,160000,785312800,25950,25950,25950,25950,0
20240605,155900,785312800,25950,25950,25950,25950,0
20240605,155800,785312800,25950,25950,25950,25950,0
20240605,155700,785312800,25950,25950,25950,25950,0
20240605,155600,785312800,25950,25950,25950,25950,0
20240605,155500,785312800,25950,25950,25950,25950,0
20240605,155400,785312800,25950,25950,25950,25950,0
20240605,155300,785312800,25950,25950,25950,25950,0
20240605,155200,785312800,25950,25950,25950,25950,0
20240605,155100,785312800,25950,25950,25950,25950,0
20240605,155000,785312800,25950,25950,25950,25950,0
20240605,154900,785312800,25950,25950,25950,25950,0
20240605,154800,785312800,25950,25950,25950,25950,0
20240605,154700,785312800,25950,25950,25950,25950,0
20240605,154600,785312800,25950,25950,25950,25950,0
20240605,154500,785312800,25950,25950,25950,25950,47
20240605,154400,785312800,25950,25950,25950,25950,0
20240605,154300,785312800,25950,25950,25950,25950,0
20240605,154200,785312800,25950,25950,25950,25950,0
20240605,154100,785312800,25950,25950,25950,25950,0
20240605,154000,785312800,25950,25950,25950,25950,0
20240605,153900,785312800,25950,25950,25950,25950,0
20240605,153800,785312800,25950,25950,25950,25950,0
20240605,153700,785312800,25950,25950,25950,25950,0
20240605,153600,785312800,25950,25950,25950,25950,0
20240605,153500,785312800,25950,25950,25950,25950,0
20240605,153400,785312800,25950,25950,25950,25950,0
20240605,153300,785312800,25950,25950,25950,25950,0
20240605,153200,785312800,25950,25950,25950,25950,0
20240605,153100,785312800,25950,25950,25950,25950,0
20240605,153000,785312800,25950,25950,25950,25950,47
20240605,152900,784093150,25850,25850,25850,25850,0
20240605,152800,784093150,25850,25850,25850,25850,0
20240605,152700,784093150,25850,25850,25850,25850,0
20240605,152600,784093150,25850,25850,25850,25850,0
20240605,152500,784093150,25850,25850,25850,25850,0
20240605,152400,784093150,25850,25850,25850,25850,0
20240605,152300,784093150,25850,25850,25850,25850,0
20240605,152200,784093150,25850,25850,25850,25850,0
20240605,152100,784093150,25850,25850,25850,25850,0
20240605,152000,784093150,25850,25850,25850,25850,0
20240605,151900,784093150,25850,25900,25900,25850,204
20240605,151800,778814150,25850,25850,25850,25850,94
20240605,151700,776384250,25850,25850,25850,25850,0
20240605,151600,776384250,25850,25900,25900,25850,20
20240605,151500,775866650,25900,25950,25950,25900,26
20240605,151400,775192000,25850,25850,25850,25850,284
20240605,151300,767850600,25850,25850,25850,25850,52
20240605,151200,766506400,25800,25800,25800,25800,0
20240605,151100,766506400,25800,25800,25800,25800,73
20240605,151000,764623000,25750,25750,25750,25750,100
20240605,150900,762048000,25750,25800,25800,25750,287
20240605,150800,754653650,25800,25800,25800,25800,0
20240605,150700,754653650,25800,25800,25800,25800,242
20240605,150600,748410050,25800,25800,25800,25800,0
20240605,150500,748410050,25800,25800,25800,25800,100
20240605,150400,745830050,25850,25850,25850,25850,164
20240605,150300,741590650,25850,25850,25850,25850,10
20240605,150200,741332150,25850,25850,25850,25850,0
20240605,150100,741332150,25850,25850,25850,25850,0
20240605,150000,741332150,25850,25850,25850,25850,0
20240605,145900,741332150,25850,25850,25850,25850,11
20240605,145800,741047800,25900,25900,25900,25900,0
20240605,145700,741047800,25900,25900,25900,25900,63
20240605,145600,739416100,25900,25900,25900,25900,182
20240605,145500,734702300,25900,25900,25900,25900,40
20240605,145400,733666300,25900,25900,25900,25900,12
20240605,145300,733355500,25900,25900,25900,25900,25
20240605,145200,732708000,25850,25900,25900,25850,19
20240605,145100,732216350,25900,25900,25900,25900,13
20240605,145000,731879650,25900,25900,25900,25900,0
20240605,144900,731879650,25900,25900,25900,25900,0
20240605,144800,731879650,25900,25850,25900,25850,25
20240605,144700,731232800,25950,25950,25950,25950,0
20240605,144600,731232800,25950,25950,25950,25950,0
20240605,144500,731232800,25950,25950,25950,25950,13
20240605,144400,730895450,25900,25900,25900,25900,59
20240605,144300,729367350,25900,25900,25950,25900,105
20240605,144200,726647200,25850,25850,25850,25850,0
20240605,144100,726647200,25850,25850,25850,25850,0
20240605,144000,726647200,25850,26000,26000,25850,24
20240605,143900,726024850,25900,25950,25950,25900,1539
20240605,143800,686160250,25950,25950,25950,25950,1
20240605,143700,686134300,26000,25950,26000,25950,42
20240605,143600,685043800,25950,25950,25950,25950,11
20240605,143500,684758350,26000,26000,26000,26000,0
20240605,143400,684758350,26000,26000,26000,26000,33
20240605,143300,683900350,25950,25950,25950,25950,0
20240605,143200,683900350,25950,25950,25950,25950,13
20240605,143100,683563000,26000,25950,26000,25950,213
20240605,143000,678035000,26000,26000,26000,26000,3
20240605,142900,677957000,26000,25950,26000,25950,116
20240605,142800,674946150,25950,26000,26000,25950,11
20240605,142700,674660550,26000,26000,26000,26000,7
20240605,142600,674478550,26000,26000,26000,26000,13
20240605,142500,674140550,25950,25950,25950,25950,1
20240605,142400,674114600,25950,26000,26000,25950,16
20240605,142300,673699250,26000,26000,26000,26000,12
20240605,142200,673387250,25950,25950,25950,25950,0
20240605,142100,673387250,25950,25950,25950,25950,8
20240605,142000,673179650,26000,26000,26000,26000,13
20240605,141900,672841650,26000,26000,26000,26000,0
20240605,141800,672841650,26000,26000,26000,26000,15
20240605,141700,672451650,25950,25950,25950,25950,14
20240605,141600,672088350,25950,26000,26000,25950,15
20240605,141500,671698850,26000,26000,26000,26000,13
20240605,141400,671360850,25950,25950,25950,25950,9
20240605,141300,671127300,25950,26000,26000,25950,8
20240605,141200,670919650,26000,26000,26000,26000,12
20240605,141100,670607650,26050,26050,26050,26050,0
20240605,141000,670607650,26050,26050,26050,26050,0
20240605,140900,670607650,26050,25950,26050,25950,27
20240605,140800,669905700,26050,26050,26050,26050,47
20240605,140700,668681350,26050,26050,26050,26050,0
20240605,140600,668681350,26050,26000,26050,26000,179
20240605,140500,664026700,26000,26000,26000,26000,7
20240605,140400,663844700,26100,26100,26100,26100,13
20240605,140300,663505400,26000,26000,26000,26000,0
20240605,140200,663505400,26000,26000,26000,26000,0
20240605,140100,663505400,26000,26100,26100,26000,26
20240605,140000,662828100,26100,26100,26100,26100,0
20240605,135900,662828100,26100,26100,26100,26100,0
20240605,135800,662828100,26100,26100,26100,26100,13
20240605,135700,662488800,26000,26000,26050,26000,45
20240605,135600,661318600,26000,26000,26000,26000,0
20240605,135500,661318600,26000,26000,26000,26000,13
20240605,135400,660980600,25950,25950,25950,25950,0
20240605,135300,660980600,25950,26000,26000,25950,24
20240605,135200,660357150,25950,25950,25950,25950,202
20240605,135100,655115250,25950,25950,25950,25950,0
20240605,135000,655115250,25950,25950,26000,25950,72
20240605,134900,653246250,26000,26000,26000,26000,0
20240605,134800,653246250,26000,26000,26000,26000,0
20240605,134700,653246250,26000,26000,26000,26000,13
20240605,134600,652908250,25950,25950,25950,25950,12
20240605,134500,652596850,26000,26000,26000,26000,0
20240605,134400,652596850,26000,26000,26000,26000,13
20240605,134300,652258850,25950,25950,25950,25950,0
20240605,134200,652258850,25950,25950,25950,25950,9
20240605,134100,652025300,26000,26000,26000,26000,16
20240605,134000,651609300,26050,26050,26050,26050,0
20240605,133900,651609300,26050,26050,26050,26050,162
20240605,133800,647389200,25950,25950,25950,25950,11
20240605,133700,647103750,26050,26050,26050,26050,0
20240605,133600,647103750,26050,26000,26050,26000,210
20240605,133500,641643100,26000,26000,26000,26000,5
20240605,133400,641513100,26000,26000,26000,26000,10
20240605,133300,641253100,26050,26050,26050,26050,115
20240605,133200,638257350,26050,26050,26050,26050,0
20240605,133100,638257350,26050,26050,26050,26050,0
20240605,133000,638257350,26050,26050,26050,26050,13
20240605,132900,637918700,26050,26050,26050,26050,2
20240605,132800,637866600,26100,26100,26100,26100,13
20240605,132700,637527300,26000,26000,26000,26000,0
20240605,132600,637527300,26000,26150,26150,26000,140
20240605,132500,633878200,26150,26150,26150,26150,12
20240605,132400,633564400,26150,26150,26150,26150,2
20240605,132300,633512100,26000,26000,26000,26000,0
20240605,132200,633512100,26000,26150,26150,26000,27
20240605,132100,632808150,26050,26050,26050,26050,159
20240605,132000,628666200,26150,26150,26150,26150,0
20240605,131900,628666200,26150,26150,26150,26150,13
20240605,131800,628326250,26150,26050,26150,26050,12
20240605,131700,628013150,26100,26100,26100,26100,0
20240605,131600,628013150,26100,26100,26250,26100,114
20240605,131500,625035800,26150,26100,26300,26100,74
20240605,131400,623101250,26150,26100,26150,26100,355
20240605,131300,613833250,26100,26100,26100,26100,16
20240605,131200,613415650,26050,26050,26050,26050,203
20240605,131100,608127500,26050,25950,26050,25950,381
20240605,131000,598204400,26000,26000,26000,26000,98
20240605,130900,595656400,26000,26000,26000,26000,0
20240605,130800,595656400,26000,26000,26000,26000,13
20240605,130700,595318400,25900,25900,25900,25900,63
20240605,130600,593686700,25950,25950,25950,25950,50
20240605,130500,592389200,26000,26000,26000,26000,13
20240605,130400,592051200,25950,25950,25950,25950,450
20240605,130300,580373700,25950,26000,26000,25950,20
20240605,130200,579854100,26000,26000,26000,26000,0
20240605,130100,579854100,26000,26000,26000,26000,0
20240605,130000,579854100,26000,26000,26000,26000,13
20240605,125900,579516100,25950,25950,25950,25950,10
20240605,125800,579256600,25950,25950,25950,25950,0
20240605,125700,579256600,25950,25950,26000,25950,442
20240605,125600,567765850,25950,25950,25950,25950,80
20240605,125500,565689850,25900,25900,25900,25900,11
20240605,125400,565404950,25900,25950,25950,25900,14
20240605,125300,565041700,25950,25950,25950,25950,50
20240605,125200,563744200,25950,25950,25950,25950,0
20240605,125100,563744200,25950,25950,25950,25900,48
20240605,125000,562499200,25950,25950,25950,25950,0
20240605,124900,562499200,25950,25950,25950,25950,13
20240605,124800,562161850,25950,25950,25950,25950,50
20240605,124700,560864350,25900,25900,25900,25900,9
20240605,124600,560631250,25950,25950,25950,25950,13
20240605,124500,560293900,25900,25900,25900,25900,0
20240605,124400,560293900,25900,25900,25900,25900,50
20240605,124300,558998900,25900,25950,25950,25900,24
20240605,124200,558376650,25900,25900,25900,25900,39
20240605,124100,557366550,25900,25900,25900,25900,0
20240605,124000,557366550,25900,25900,25900,25900,21
20240605,123900,556822650,25900,25900,25900,25900,0
20240605,123800,556822650,25900,25900,25900,25900,0
20240605,123700,556822650,25900,25900,25900,25900,4
20240605,123600,556719050,25900,25900,25900,25900,17
20240605,123500,556278750,25950,25950,25950,25950,13
20240605,123400,555941400,25900,25900,25900,25900,0
20240605,123300,555941400,25900,25900,25900,25900,0
20240605,123200,555941400,25900,25900,25900,25900,8
20240605,123100,555734200,25900,25900,25900,25900,3
20240605,123000,555656500,25900,25900,25900,25900,0
20240605,122900,555656500,25900,25900,25900,25900,13
20240605,122800,555319800,25850,25850,25850,25850,14
20240605,122700,554957900,25900,25900,25900,25900,0
20240605,122600,554957900,25900,25900,25900,25900,44
20240605,122500,553818300,25900,25900,25900,25900,28
20240605,122400,553093100,25900,25950,25950,25850,25
20240605,122300,552445200,25900,25900,25900,25900,0
20240605,122200,552445200,25900,25900,25900,25900,0
20240605,122100,552445200,25900,25900,25900,25900,44
20240605,122000,551305600,25800,25800,25800,25800,11
20240605,121900,551021800,25900,25900,25900,25900,0
20240605,121800,551021800,25900,25900,25900,25900,13
20240605,121700,550685100,25850,25850,25850,25850,0
20240605,121600,550685100,25850,25850,25850,25850,10
20240605,121500,550426600,25900,25900,25900,25900,12
20240605,121400,550115800,25900,25900,25900,25900,50
20240605,121300,548820800,25900,25900,25900,25900,30
20240605,121200,548043800,25900,25750,25900,25750,22
20240605,121100,547476150,25850,25850,25850,25850,0
20240605,121000,547476150,25850,25850,25850,25850,13
20240605,120900,547140100,25750,25750,25750,25750,0
20240605,120800,547140100,25750,25900,25900,25750,21
20240605,120700,546598200,25900,25900,25900,25900,78
20240605,120600,544578000,25750,25750,25750,25750,0
20240605,120500,544578000,25750,25750,25750,25750,13
20240605,120400,544243250,25850,25850,25850,25850,12
20240605,120300,543933050,25850,25850,25850,25850,0
20240605,120200,543933050,25850,25850,25850,25850,5
20240605,120100,543803800,25850,25800,25850,25750,77
20240605,120000,541816950,25800,25800,25800,25800,0
20240605,115900,541816950,25800,25800,25800,25800,13
20240605,115800,541481550,25700,25700,25700,25700,0
20240605,115700,541481550,25700,25700,25700,25700,12
20240605,115600,541173150,25750,25750,25750,25750,33
20240605,115500,540323400,25750,25750,25750,25750,10
20240605,115400,540065900,25750,25750,25750,25750,0
20240605,115300,540065900,25750,25700,25750,25700,22
20240605,115200,539499900,25750,25750,25750,25750,30
20240605,115100,538727400,25750,25750,25750,25750,0
20240605,115000,538727400,25750,25750,25750,25750,13
20240605,114900,538392650,25700,25700,25700,25700,13
20240605,114800,538058550,25750,25750,25750,25750,0
20240605,114700,538058550,25750,25750,25750,25750,13
20240605,114600,537723800,25700,25700,25700,25700,0
20240605,114500,537723800,25700,25750,25750,25700,22
20240605,114400,537157750,25750,25750,25750,25750,0
20240605,114300,537157750,25750,25750,25750,25750,0
20240605,114200,537157750,25750,25750,25750,25750,13
20240605,114100,536823000,25700,25750,25750,25700,13
20240605,114000,536488750,25750,25750,25750,25750,0
20240605,113900,536488750,25750,25750,25750,25750,10
20240605,113800,536231250,25700,25700,25700,25700,0
20240605,113700,536231250,25700,25750,25750,25700,145
20240605,113600,532498050,25750,25700,25750,25700,33
20240605,113500,531649300,25700,25700,25700,25700,0
20240605,113400,531649300,25700,25700,25700,25700,13
20240605,113300,531315200,25600,25600,25600,25600,13
20240605,113200,530982400,25700,25750,25750,25700,35
20240605,113100,530082750,25800,25800,25800,25800,13
20240605,113000,529747350,25600,25600,25600,25600,8
20240605,112900,529542550,25800,25600,25800,25600,32
20240605,112800,528723150,25750,25750,25750,25750,12
20240605,112700,528414150,25550,25550,25550,25550,0
20240605,112600,528414150,25550,25550,25550,25550,11
20240605,112500,528133100,25750,25600,25750,25600,240
20240605,112400,521962450,25550,25550,25550,25550,0
20240605,112300,521962450,25550,25550,25550,25550,0
20240605,112200,521962450,25550,25500,25550,25500,44
20240605,112100,520838750,25500,25500,25500,25500,41
20240605,112000,519793250,25550,25500,25550,25500,56
20240605,111900,518364600,25550,25550,25550,25550,17
20240605,111800,517930250,25550,25550,25550,25550,46
20240605,111700,516754950,25600,25550,25600,25550,45
20240605,111600,515604600,25600,25600,25600,25600,34
20240605,111500,514734200,25700,25700,25700,25700,0
20240605,111400,514734200,25700,25550,25700,25550,54
20240605,111300,513352550,25500,25500,25500,25500,51
20240605,111200,512052050,25550,25500,25550,25500,34
20240605,111100,511185000,25550,25550,25550,25500,188
20240605,111000,506382850,25550,25550,25550,25500,143
20240605,110900,502731550,25600,25600,25600,25600,15
20240605,110800,502347550,25550,25550,25550,25550,65
20240605,110700,500686800,25550,25550,25550,25550,47
20240605,110600,499485950,25550,25550,25600,25550,59
20240605,110500,497977900,25550,25600,25600,25550,75
20240605,110400,496061200,25600,25600,25600,25600,46
20240605,110300,494883600,25650,25650,25700,25650,38
20240605,110200,493908250,25700,25650,25700,25650,49
20240605,110100,492651350,25650,25650,25650,25650,44
20240605,110000,491522750,25650,25600,25650,25600,90
20240605,105900,489218100,25600,25600,25600,25600,46
20240605,105800,488040500,25600,25650,25650,25600,22
20240605,105700,487476700,25650,25650,25650,25650,45
20240605,105600,486322450,25650,25650,25650,25650,33
20240605,105500,485476000,25650,25650,25700,25650,70
20240605,105400,483679900,25650,25650,25650,25650,69
20240605,105300,481910050,25650,25650,25650,25650,44
20240605,105200,480781450,25700,25650,25700,25650,27
20240605,105100,480088200,25650,25650,25650,25650,42
20240605,105000,479010900,25650,25700,25700,25650,75
20240605,104900,477085650,25700,25700,25750,25700,207
20240605,104800,471765100,25700,25700,25700,25700,46
20240605,104700,470582900,25700,25700,25700,25700,58
20240605,104600,469092300,25750,25700,25750,25700,82
20240605,104500,466984250,25750,25700,25750,25700,104
20240605,104400,464308650,25700,25700,25700,25700,46
20240605,104300,463126450,25750,25650,25750,25650,111
20240605,104200,460277000,25650,25650,25650,25650,44
20240605,104100,459148400,25650,25700,25700,25650,25
20240605,104000,458506550,25650,25600,25650,25600,46
20240605,103900,457327300,25600,25600,25600,25600,65
20240605,103800,455663300,25600,25600,25650,25600,91
20240605,103700,453333050,25600,25600,25600,25600,147
20240605,103600,449569850,25600,25600,25600,25600,12
20240605,103500,449262650,25650,25600,25650,25600,287
20240605,103400,441914800,25600,25600,25600,25600,33
20240605,103300,441070000,25600,25650,25650,25600,47
20240605,103200,439866700,25650,25650,25650,25600,62
20240605,103100,438278700,25600,25600,25600,25600,101
20240605,103000,435693100,25600,25650,25650,25600,58
20240605,102900,434207700,25600,25600,25600,25600,118
20240605,102800,431186900,25600,25600,25600,25600,53
20240605,102700,429830100,25600,25700,25700,25600,66
20240605,102600,428139200,25650,25650,25750,25650,113
20240605,102500,425235200,25600,25650,25650,25600,56
20240605,102400,423801100,25650,25600,25650,25600,25
20240605,102300,423160450,25600,25600,25600,25600,59
20240605,102200,421650050,25650,25650,25650,25650,20
20240605,102100,421137050,25600,25650,25650,25600,77
20240605,102000,419165200,25600,25600,25600,25600,54
20240605,101900,417782800,25600,25600,25600,25600,12
20240605,101800,417475600,25700,25600,25700,25600,91
20240605,101700,415144800,25600,25600,25600,25600,47
20240605,101600,413941600,25600,25700,25700,25600,28
20240605,101500,413223400,25650,25550,25650,25550,240
20240605,101400,407080500,25550,25550,25550,25550,154
20240605,101300,403145800,25600,25600,25600,25450,594
20240605,101200,387974250,25500,25600,25600,25500,853
20240605,101100,366187150,25600,25600,25650,25550,86
20240605,101000,363985050,25550,25600,25650,25550,59
20240605,100900,362474650,25600,25700,25700,25600,17
20240605,100800,362038950,25550,25500,25550,25500,175
20240605,100700,357570400,25600,25550,25600,25500,91
20240605,100600,355245350,25550,25650,25650,25550,23
20240605,100500,354656500,25650,25650,25650,25650,106
20240605,100400,351937600,25550,25600,25600,25550,541
20240605,100300,338089150,25550,25550,25550,25550,46
20240605,100200,336913850,25550,25550,25600,25500,256
20240605,100100,330373050,25450,25500,25500,25450,97
20240605,100000,327901150,25450,25550,25550,25450,1475
20240605,095900,290315550,25600,25550,25600,25550,46
20240605,095800,289139600,25550,25550,25550,25550,46
20240605,095700,287964300,25550,25550,25550,25550,46
20240605,095600,286789000,25600,25550,25600,25550,72
20240605,095500,284948550,25550,25500,25550,25500,486
20240605,095400,272552250,25500,25500,25500,25500,78
20240605,095300,270563250,25500,25500,25550,25500,305
20240605,095200,262783850,25500,25550,25600,25500,249
20240605,095100,256422350,25550,25600,25600,25550,169
20240605,095000,252103750,25600,25600,25600,25550,1694
20240605,094900,208744550,25650,25650,25650,25650,711
20240605,094800,190507400,25650,25650,25700,25650,48
20240605,094700,189275550,25650,25650,25650,25650,45
20240605,094600,188121300,25650,25650,25650,25650,45
20240605,094500,186967050,25650,25700,25700,25650,470
20240605,094400,174890350,25700,25700,25700,25700,76
20240605,094300,172937150,25700,25700,25700,25700,57
20240605,094200,171472250,25800,25700,25800,25700,67
20240605,094100,169749100,25700,25700,25750,25700,63
20240605,094000,168129950,25750,25750,25750,25700,34
20240605,093900,167255050,25700,25700,25700,25700,75
20240605,093800,165327550,25700,25700,25700,25700,47
20240605,093700,164119650,25700,25700,25750,25700,483
20240605,093600,151705850,25700,25700,25700,25700,56
20240605,093500,150266650,25700,25750,25750,25700,49
20240605,093400,149007150,25750,25750,25750,25700,57
20240605,093300,147540100,25750,25750,25750,25750,169
20240605,093200,143188350,25750,25750,25750,25750,56
20240605,093100,141746350,25800,25750,25800,25700,73
20240605,093000,139867550,25700,25750,25750,25700,165
20240605,092900,135620150,25750,25800,25800,25700,110
20240605,092800,132788750,25750,25700,25750,25700,177
20240605,092700,128233850,25700,25700,25700,25650,260
20240605,092600,121552450,25700,25800,25800,25700,92
20240605,092500,119184650,25750,25950,25950,25750,521
20240605,092400,105735900,25850,25950,25950,25850,323
20240605,092300,97368300,25950,25950,25950,25900,580
20240605,092200,82317900,25950,25900,25950,25900,50
20240605,092100,81022750,25900,25800,25900,25800,78
20240605,092000,79003750,25900,25800,25900,25800,16
20240605,091900,78590700,25800,25800,25800,25800,0
20240605,091800,78590700,25800,25800,25850,25800,137
20240605,091700,75053400,25900,25900,25900,25800,147
20240605,091600,71251100,25900,25750,25900,25750,526
20240605,091500,57662750,25750,25750,25750,25650,136
20240605,091400,54161950,25650,25650,25750,25650,240
20240605,091300,48003200,25700,25750,25750,25700,584
20240605,091200,32972050,25800,25900,25900,25800,355
20240605,091100,23807550,25900,25850,25900,25850,54
20240605,091000,22411400,25900,25900,25900,25900,64
20240605,090900,20753800,25900,25900,25900,25900,20
20240605,090800,20235800,25900,25900,25900,25900,100
20240605,090700,17645800,26000,26000,26000,26000,120
20240605,090600,14525800,25900,25950,25950,25900,10
20240605,090500,14266750,25900,25950,25950,25850,90
20240605,090400,11936200,26050,26050,26050,26050,0
20240605,090300,11936200,26050,26000,26050,25800,201
20240605,090200,6736150,26100,26100,26100,26100,0
20240605,090100,6736150,26100,26100,26100,26000,70
20240605,090000,4913550,26200,25950,26200,25950,189