KissMeData/437730/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,213800,1366782300,29000,29000,29000,29000,446
20240604,213700,1366782300,29000,29000,29000,29000,0
20240604,213600,1366782300,29000,29000,29000,29000,0
20240604,213500,1366782300,29000,29000,29000,29000,0
20240604,213400,1366782300,29000,29000,29000,29000,0
20240604,213300,1366782300,29000,29000,29000,29000,0
20240604,213200,1366782300,29000,29000,29000,29000,0
20240604,213100,1366782300,29000,29000,29000,29000,0
20240604,213000,1366782300,29000,29000,29000,29000,0
20240604,212900,1366782300,29000,29000,29000,29000,0
20240604,212800,1366782300,29000,29000,29000,29000,0
20240604,212700,1366782300,29000,29000,29000,29000,0
20240604,212600,1366782300,29000,29000,29000,29000,0
20240604,212500,1366782300,29000,29000,29000,29000,0
20240604,212400,1366782300,29000,29000,29000,29000,0
20240604,212300,1366782300,29000,29000,29000,29000,0
20240604,212200,1366782300,29000,29000,29000,29000,0
20240604,212100,1366782300,29000,29000,29000,29000,0
20240604,212000,1366782300,29000,29000,29000,29000,0
20240604,211900,1366782300,29000,29000,29000,29000,0
20240604,211800,1366782300,29000,29000,29000,29000,0
20240604,211700,1366782300,29000,29000,29000,29000,0
20240604,211600,1366782300,29000,29000,29000,29000,0
20240604,211500,1366782300,29000,29000,29000,29000,0
20240604,211400,1366782300,29000,29000,29000,29000,0
20240604,211300,1366782300,29000,29000,29000,29000,0
20240604,211200,1366782300,29000,29000,29000,29000,0
20240604,211100,1366782300,29000,29000,29000,29000,0
20240604,211000,1366782300,29000,29000,29000,29000,0
20240604,210900,1366782300,29000,29000,29000,29000,0
20240604,210800,1366782300,29000,29000,29000,29000,446
20240604,210700,1366782300,29000,29000,29000,29000,0
20240604,210600,1366782300,29000,29000,29000,29000,0
20240604,210500,1366782300,29000,29000,29000,29000,0
20240604,210400,1366782300,29000,29000,29000,29000,0
20240604,210300,1366782300,29000,29000,29000,29000,0
20240604,210200,1366782300,29000,29000,29000,29000,0
20240604,210100,1366782300,29000,29000,29000,29000,0
20240604,210000,1366782300,29000,29000,29000,29000,0
20240604,205900,1366782300,29000,29000,29000,29000,0
20240604,205800,1366782300,29000,29000,29000,29000,0
20240604,205700,1366782300,29000,29000,29000,29000,0
20240604,205600,1366782300,29000,29000,29000,29000,0
20240604,205500,1366782300,29000,29000,29000,29000,0
20240604,205400,1366782300,29000,29000,29000,29000,0
20240604,205300,1366782300,29000,29000,29000,29000,0
20240604,205200,1366782300,29000,29000,29000,29000,0
20240604,205100,1366782300,29000,29000,29000,29000,0
20240604,205000,1366782300,29000,29000,29000,29000,0
20240604,204900,1366782300,29000,29000,29000,29000,0
20240604,204800,1366782300,29000,29000,29000,29000,0
20240604,204700,1366782300,29000,29000,29000,29000,0
20240604,204600,1366782300,29000,29000,29000,29000,0
20240604,204500,1366782300,29000,29000,29000,29000,0
20240604,204400,1366782300,29000,29000,29000,29000,0
20240604,204300,1366782300,29000,29000,29000,29000,0
20240604,204200,1366782300,29000,29000,29000,29000,0
20240604,204100,1366782300,29000,29000,29000,29000,0
20240604,204000,1366782300,29000,29000,29000,29000,0
20240604,203900,1366782300,29000,29000,29000,29000,0
20240604,203800,1366782300,29000,29000,29000,29000,446
20240604,203700,1366782300,29000,29000,29000,29000,0
20240604,203600,1366782300,29000,29000,29000,29000,0
20240604,203500,1366782300,29000,29000,29000,29000,0
20240604,203400,1366782300,29000,29000,29000,29000,0
20240604,203300,1366782300,29000,29000,29000,29000,0
20240604,203200,1366782300,29000,29000,29000,29000,0
20240604,203100,1366782300,29000,29000,29000,29000,0
20240604,203000,1366782300,29000,29000,29000,29000,0
20240604,202900,1366782300,29000,29000,29000,29000,0
20240604,202800,1366782300,29000,29000,29000,29000,0
20240604,202700,1366782300,29000,29000,29000,29000,0
20240604,202600,1366782300,29000,29000,29000,29000,0
20240604,202500,1366782300,29000,29000,29000,29000,0
20240604,202400,1366782300,29000,29000,29000,29000,0
20240604,202300,1366782300,29000,29000,29000,29000,0
20240604,202200,1366782300,29000,29000,29000,29000,0
20240604,202100,1366782300,29000,29000,29000,29000,0
20240604,202000,1366782300,29000,29000,29000,29000,0
20240604,201900,1366782300,29000,29000,29000,29000,0
20240604,201800,1366782300,29000,29000,29000,29000,0
20240604,201700,1366782300,29000,29000,29000,29000,0
20240604,201600,1366782300,29000,29000,29000,29000,0
20240604,201500,1366782300,29000,29000,29000,29000,0
20240604,201400,1366782300,29000,29000,29000,29000,0
20240604,201300,1366782300,29000,29000,29000,29000,0
20240604,201200,1366782300,29000,29000,29000,29000,0
20240604,201100,1366782300,29000,29000,29000,29000,0
20240604,201000,1366782300,29000,29000,29000,29000,0
20240604,200900,1366782300,29000,29000,29000,29000,0
20240604,200800,1366782300,29000,29000,29000,29000,446
20240604,200700,1366782300,29000,29000,29000,29000,0
20240604,200600,1366782300,29000,29000,29000,29000,0
20240604,200500,1366782300,29000,29000,29000,29000,0
20240604,200400,1366782300,29000,29000,29000,29000,0
20240604,200300,1366782300,29000,29000,29000,29000,0
20240604,200200,1366782300,29000,29000,29000,29000,0
20240604,200100,1366782300,29000,29000,29000,29000,0
20240604,200000,1366782300,29000,29000,29000,29000,0
20240604,195900,1366782300,29000,29000,29000,29000,0
20240604,195800,1366782300,29000,29000,29000,29000,0
20240604,195700,1366782300,29000,29000,29000,29000,0
20240604,195600,1366782300,29000,29000,29000,29000,0
20240604,195500,1366782300,29000,29000,29000,29000,0
20240604,195400,1366782300,29000,29000,29000,29000,0
20240604,195300,1366782300,29000,29000,29000,29000,0
20240604,195200,1366782300,29000,29000,29000,29000,0
20240604,195100,1366782300,29000,29000,29000,29000,0
20240604,195000,1366782300,29000,29000,29000,29000,0
20240604,194900,1366782300,29000,29000,29000,29000,0
20240604,194800,1366782300,29000,29000,29000,29000,0
20240604,194700,1366782300,29000,29000,29000,29000,0
20240604,194600,1366782300,29000,29000,29000,29000,0
20240604,194500,1366782300,29000,29000,29000,29000,0
20240604,194400,1366782300,29000,29000,29000,29000,0
20240604,194300,1366782300,29000,29000,29000,29000,0
20240604,194200,1366782300,29000,29000,29000,29000,0
20240604,194100,1366782300,29000,29000,29000,29000,0
20240604,194000,1366782300,29000,29000,29000,29000,0
20240604,193900,1366782300,29000,29000,29000,29000,0
20240604,193800,1366782300,29000,29000,29000,29000,446
20240604,193700,1366782300,29000,29000,29000,29000,0
20240604,193600,1366782300,29000,29000,29000,29000,0
20240604,193500,1366782300,29000,29000,29000,29000,0
20240604,193400,1366782300,29000,29000,29000,29000,0
20240604,193300,1366782300,29000,29000,29000,29000,0
20240604,193200,1366782300,29000,29000,29000,29000,0
20240604,193100,1366782300,29000,29000,29000,29000,0
20240604,193000,1366782300,29000,29000,29000,29000,0
20240604,192900,1366782300,29000,29000,29000,29000,0
20240604,192800,1366782300,29000,29000,29000,29000,0
20240604,192700,1366782300,29000,29000,29000,29000,0
20240604,192600,1366782300,29000,29000,29000,29000,0
20240604,192500,1366782300,29000,29000,29000,29000,0
20240604,192400,1366782300,29000,29000,29000,29000,0
20240604,192300,1366782300,29000,29000,29000,29000,0
20240604,192200,1366782300,29000,29000,29000,29000,0
20240604,192100,1366782300,29000,29000,29000,29000,0
20240604,192000,1366782300,29000,29000,29000,29000,0
20240604,191900,1366782300,29000,29000,29000,29000,0
20240604,191800,1366782300,29000,29000,29000,29000,0
20240604,191700,1366782300,29000,29000,29000,29000,0
20240604,191600,1366782300,29000,29000,29000,29000,0
20240604,191500,1366782300,29000,29000,29000,29000,0
20240604,191400,1366782300,29000,29000,29000,29000,0
20240604,191300,1366782300,29000,29000,29000,29000,0
20240604,191200,1366782300,29000,29000,29000,29000,0
20240604,191100,1366782300,29000,29000,29000,29000,0
20240604,191000,1366782300,29000,29000,29000,29000,0
20240604,190900,1366782300,29000,29000,29000,29000,0
20240604,190800,1366782300,29000,29000,29000,29000,446
20240604,190700,1366782300,29000,29000,29000,29000,0
20240604,190600,1366782300,29000,29000,29000,29000,0
20240604,190500,1366782300,29000,29000,29000,29000,0
20240604,190400,1366782300,29000,29000,29000,29000,0
20240604,190300,1366782300,29000,29000,29000,29000,0
20240604,190200,1366782300,29000,29000,29000,29000,0
20240604,190100,1366782300,29000,29000,29000,29000,0
20240604,190000,1366782300,29000,29000,29000,29000,0
20240604,185900,1366782300,29000,29000,29000,29000,0
20240604,185800,1366782300,29000,29000,29000,29000,0
20240604,185700,1366782300,29000,29000,29000,29000,0
20240604,185600,1366782300,29000,29000,29000,29000,0
20240604,185500,1366782300,29000,29000,29000,29000,0
20240604,185400,1366782300,29000,29000,29000,29000,0
20240604,185300,1366782300,29000,29000,29000,29000,0
20240604,185200,1366782300,29000,29000,29000,29000,0
20240604,185100,1366782300,29000,29000,29000,29000,0
20240604,185000,1366782300,29000,29000,29000,29000,0
20240604,184900,1366782300,29000,29000,29000,29000,0
20240604,184800,1366782300,29000,29000,29000,29000,0
20240604,184700,1366782300,29000,29000,29000,29000,0
20240604,184600,1366782300,29000,29000,29000,29000,0
20240604,184500,1366782300,29000,29000,29000,29000,0
20240604,184400,1366782300,29000,29000,29000,29000,0
20240604,184300,1366782300,29000,29000,29000,29000,0
20240604,184200,1366782300,29000,29000,29000,29000,0
20240604,184100,1366782300,29000,29000,29000,29000,0
20240604,184000,1366782300,29000,29000,29000,29000,0
20240604,183900,1366782300,29000,29000,29000,29000,0
20240604,183800,1366782300,29000,29000,29000,29000,446
20240604,183700,1366782300,29000,29000,29000,29000,0
20240604,183600,1366782300,29000,29000,29000,29000,0
20240604,183500,1366782300,29000,29000,29000,29000,0
20240604,183400,1366782300,29000,29000,29000,29000,0
20240604,183300,1366782300,29000,29000,29000,29000,0
20240604,183200,1366782300,29000,29000,29000,29000,0
20240604,183100,1366782300,29000,29000,29000,29000,0
20240604,183000,1366782300,29000,29000,29000,29000,0
20240604,182900,1366782300,29000,29000,29000,29000,0
20240604,182800,1366782300,29000,29000,29000,29000,0
20240604,182700,1366782300,29000,29000,29000,29000,0
20240604,182600,1366782300,29000,29000,29000,29000,0
20240604,182500,1366782300,29000,29000,29000,29000,0
20240604,182400,1366782300,29000,29000,29000,29000,0
20240604,182300,1366782300,29000,29000,29000,29000,0
20240604,182200,1366782300,29000,29000,29000,29000,0
20240604,182100,1366782300,29000,29000,29000,29000,0
20240604,182000,1366782300,29000,29000,29000,29000,0
20240604,181900,1366782300,29000,29000,29000,29000,0
20240604,181800,1366782300,29000,29000,29000,29000,0
20240604,181700,1366782300,29000,29000,29000,29000,0
20240604,181600,1366782300,29000,29000,29000,29000,0
20240604,181500,1366782300,29000,29000,29000,29000,0
20240604,181400,1366782300,29000,29000,29000,29000,0
20240604,181300,1366782300,29000,29000,29000,29000,0
20240604,181200,1366782300,29000,29000,29000,29000,0
20240604,181100,1366782300,29000,29000,29000,29000,0
20240604,181000,1366782300,29000,29000,29000,29000,0
20240604,180900,1366782300,29000,29000,29000,29000,0
20240604,180800,1366782300,29000,29000,29000,29000,446
20240604,180700,1366782300,29000,29000,29000,29000,0
20240604,180600,1366782300,29000,29000,29000,29000,0
20240604,180500,1366782300,29000,29000,29000,29000,0
20240604,180400,1366782300,29000,29000,29000,29000,0
20240604,180300,1366782300,29000,29000,29000,29000,0
20240604,180200,1366782300,29000,29000,29000,29000,0
20240604,180100,1366782300,29000,29000,29000,29000,0
20240604,180000,1366782300,29000,29000,29000,29000,0
20240604,175900,1366782300,29000,29000,29000,29000,0
20240604,175800,1366782300,29000,29000,29000,29000,0
20240604,175700,1366782300,29000,29000,29000,29000,0
20240604,175600,1366782300,29000,29000,29000,29000,0
20240604,175500,1366782300,29000,29000,29000,29000,0
20240604,175400,1366782300,29000,29000,29000,29000,0
20240604,175300,1366782300,29000,29000,29000,29000,0
20240604,175200,1366782300,29000,29000,29000,29000,0
20240604,175100,1366782300,29000,29000,29000,29000,0
20240604,175000,1366782300,29000,29000,29000,29000,0
20240604,174900,1366782300,29000,29000,29000,29000,0
20240604,174800,1366782300,29000,29000,29000,29000,0
20240604,174700,1366782300,29000,29000,29000,29000,0
20240604,174600,1366782300,29000,29000,29000,29000,0
20240604,174500,1366782300,29000,29000,29000,29000,0
20240604,174400,1366782300,29000,29000,29000,29000,0
20240604,174300,1366782300,29000,29000,29000,29000,0
20240604,174200,1366782300,29000,29000,29000,29000,0
20240604,174100,1366782300,29000,29000,29000,29000,0
20240604,174000,1366782300,29000,29000,29000,29000,0
20240604,173900,1366782300,29000,29000,29000,29000,0
20240604,173800,1366782300,29000,29000,29000,29000,446
20240604,173700,1366782300,29000,29000,29000,29000,0
20240604,173600,1366782300,29000,29000,29000,29000,0
20240604,173500,1366782300,29000,29000,29000,29000,0
20240604,173400,1366782300,29000,29000,29000,29000,0
20240604,173300,1366782300,29000,29000,29000,29000,0
20240604,173200,1366782300,29000,29000,29000,29000,0
20240604,173100,1366782300,29000,29000,29000,29000,0
20240604,173000,1366782300,29000,29000,29000,29000,0
20240604,172900,1366782300,29000,29000,29000,29000,0
20240604,172800,1366782300,29000,29000,29000,29000,0
20240604,172700,1366782300,29000,29000,29000,29000,0
20240604,172600,1366782300,29000,29000,29000,29000,0
20240604,172500,1366782300,29000,29000,29000,29000,0
20240604,172400,1366782300,29000,29000,29000,29000,0
20240604,172300,1366782300,29000,29000,29000,29000,0
20240604,172200,1366782300,29000,29000,29000,29000,0
20240604,172100,1366782300,29000,29000,29000,29000,0
20240604,172000,1366782300,29000,29000,29000,29000,0
20240604,171900,1366782300,29000,29000,29000,29000,0
20240604,171800,1366782300,29000,29000,29000,29000,0
20240604,171700,1366782300,29000,29000,29000,29000,0
20240604,171600,1366782300,29000,29000,29000,29000,0
20240604,171500,1366782300,29000,29000,29000,29000,0
20240604,171400,1366782300,29000,29000,29000,29000,0
20240604,171300,1366782300,29000,29000,29000,29000,0
20240604,171200,1366782300,29000,29000,29000,29000,0
20240604,171100,1366782300,29000,29000,29000,29000,0
20240604,171000,1366782300,29000,29000,29000,29000,0
20240604,170900,1366782300,29000,29000,29000,29000,0
20240604,170800,1366782300,29000,29000,29000,29000,446
20240604,170700,1366782300,29000,29000,29000,29000,0
20240604,170600,1366782300,29000,29000,29000,29000,0
20240604,170500,1366782300,29000,29000,29000,29000,0
20240604,170400,1366782300,29000,29000,29000,29000,0
20240604,170300,1366782300,29000,29000,29000,29000,0
20240604,170200,1366782300,29000,29000,29000,29000,0
20240604,170100,1366782300,29000,29000,29000,29000,0
20240604,170000,1366782300,29000,29000,29000,29000,0
20240604,165900,1366782300,29000,29000,29000,29000,0
20240604,165800,1366782300,29000,29000,29000,29000,0
20240604,165700,1366782300,29000,29000,29000,29000,0
20240604,165600,1366782300,29000,29000,29000,29000,0
20240604,165500,1366782300,29000,29000,29000,29000,0
20240604,165400,1366782300,29000,29000,29000,29000,0
20240604,165300,1366782300,29000,29000,29000,29000,0
20240604,165200,1366782300,29000,29000,29000,29000,0
20240604,165100,1366782300,29000,29000,29000,29000,0
20240604,165000,1366782300,29000,29000,29000,29000,0
20240604,164900,1366782300,29000,29000,29000,29000,0
20240604,164800,1366782300,29000,29000,29000,29000,0
20240604,164700,1366782300,29000,29000,29000,29000,0
20240604,164600,1366782300,29000,29000,29000,29000,0
20240604,164500,1366782300,29000,29000,29000,29000,0
20240604,164400,1366782300,29000,29000,29000,29000,0
20240604,164300,1366782300,29000,29000,29000,29000,0
20240604,164200,1366782300,29000,29000,29000,29000,0
20240604,164100,1366782300,29000,29000,29000,29000,0
20240604,164000,1366782300,29000,29000,29000,29000,0
20240604,163900,1366782300,29000,29000,29000,29000,0
20240604,163800,1366782300,29000,29000,29000,29000,446
20240604,163700,1366782300,29000,29000,29000,29000,0
20240604,163600,1366782300,29000,29000,29000,29000,0
20240604,163500,1366782300,29000,29000,29000,29000,0
20240604,163400,1366782300,29000,29000,29000,29000,0
20240604,163300,1366782300,29000,29000,29000,29000,0
20240604,163200,1366782300,29000,29000,29000,29000,0
20240604,163100,1366782300,29000,29000,29000,29000,0
20240604,163000,1366782300,29000,29000,29000,29000,0
20240604,162900,1366782300,29000,29000,29000,29000,0
20240604,162800,1366782300,29000,29000,29000,29000,0
20240604,162700,1366782300,29000,29000,29000,29000,0
20240604,162600,1366782300,29000,29000,29000,29000,0
20240604,162500,1366782300,29000,29000,29000,29000,0
20240604,162400,1366782300,29000,29000,29000,29000,0
20240604,162300,1366782300,29000,29000,29000,29000,0
20240604,162200,1366782300,29000,29000,29000,29000,0
20240604,162100,1366782300,29000,29000,29000,29000,0
20240604,162000,1366782300,29000,29000,29000,29000,0
20240604,161900,1366782300,29000,29000,29000,29000,0
20240604,161800,1366782300,29000,29000,29000,29000,0
20240604,161700,1366782300,29000,29000,29000,29000,0
20240604,161600,1366782300,29000,29000,29000,29000,0
20240604,161500,1366782300,29000,29000,29000,29000,0
20240604,161400,1366782300,29000,29000,29000,29000,0
20240604,161300,1366782300,29000,29000,29000,29000,0
20240604,161200,1366782300,29000,29000,29000,29000,0
20240604,161100,1366782300,29000,29000,29000,29000,0
20240604,161000,1366782300,29000,29000,29000,29000,0
20240604,160900,1366782300,29000,29000,29000,29000,0
20240604,160800,1366782300,29000,29000,29000,29000,446
20240604,160700,1366782300,29000,29000,29000,29000,0
20240604,160600,1366782300,29000,29000,29000,29000,0
20240604,160500,1366782300,29000,29000,29000,29000,0
20240604,160400,1366782300,29000,29000,29000,29000,0
20240604,160300,1366782300,29000,29000,29000,29000,0
20240604,160200,1366782300,29000,29000,29000,29000,0
20240604,160100,1366782300,29000,29000,29000,29000,0
20240604,160000,1366782300,29000,29000,29000,29000,0
20240604,155900,1366782300,29000,29000,29000,29000,0
20240604,155800,1366782300,29000,29000,29000,29000,0
20240604,155700,1366782300,29000,29000,29000,29000,0
20240604,155600,1366782300,29000,29000,29000,29000,0
20240604,155500,1366782300,29000,29000,29000,29000,0
20240604,155400,1366782300,29000,29000,29000,29000,0
20240604,155300,1366782300,29000,29000,29000,29000,0
20240604,155200,1366782300,29000,29000,29000,29000,0
20240604,155100,1366782300,29000,29000,29000,29000,0
20240604,155000,1366782300,29000,29000,29000,29000,0
20240604,154900,1366782300,29000,29000,29000,29000,0
20240604,154800,1366782300,29000,29000,29000,29000,0
20240604,154700,1366782300,29000,29000,29000,29000,0
20240604,154600,1366782300,29000,29000,29000,29000,0
20240604,154500,1366782300,29000,29000,29000,29000,0
20240604,154400,1366782300,29000,29000,29000,29000,0
20240604,154300,1366782300,29000,29000,29000,29000,0
20240604,154200,1366782300,29000,29000,29000,29000,0
20240604,154100,1366782300,29000,29000,29000,29000,0
20240604,154000,1366782300,29000,29000,29000,29000,0
20240604,153900,1366782300,29000,29000,29000,29000,0
20240604,153800,1366782300,29000,29000,29000,29000,446
20240604,153700,1366782300,29000,29000,29000,29000,0
20240604,153600,1366782300,29000,29000,29000,29000,0
20240604,153500,1366782300,29000,29000,29000,29000,0
20240604,153400,1366782300,29000,29000,29000,29000,0
20240604,153300,1366782300,29000,29000,29000,29000,0
20240604,153200,1366782300,29000,29000,29000,29000,0
20240604,153100,1366782300,29000,29000,29000,29000,0
20240604,153000,1366782300,29000,29000,29000,29000,446
20240604,152900,1353848300,29050,29050,29050,29050,0
20240604,152800,1353848300,29050,29050,29050,29050,0
20240604,152700,1353848300,29050,29050,29050,29050,0
20240604,152600,1353848300,29050,29050,29050,29050,0
20240604,152500,1353848300,29050,29050,29050,29050,0
20240604,152400,1353848300,29050,29050,29050,29050,0
20240604,152300,1353848300,29050,29050,29050,29050,0
20240604,152200,1353848300,29050,29050,29050,29050,0
20240604,152100,1353848300,29050,29050,29050,29050,0
20240604,152000,1353848300,29050,29050,29050,29050,0
20240604,151900,1353848300,29050,29050,29050,29000,11
20240604,151800,1353529000,29050,29050,29050,29050,40
20240604,151700,1352367000,29000,29000,29000,29000,54
20240604,151600,1350801000,29000,29000,29000,29000,36
20240604,151500,1349757000,29000,29000,29000,29000,20
20240604,151400,1349177000,29000,29050,29050,29000,23
20240604,151300,1348509600,29050,29050,29050,29050,1
20240604,151200,1348480550,29000,29050,29050,29000,40
20240604,151100,1347319550,29050,29050,29050,29050,2
20240604,151000,1347261450,29050,28950,29050,28950,82
20240604,150900,1344882150,29000,29000,29000,29000,21
20240604,150800,1344273150,29000,29000,29000,29000,0
20240604,150700,1344273150,29000,29000,29000,29000,15
20240604,150600,1343838150,28950,29000,29000,28950,223
20240604,150500,1337382000,28950,28950,28950,28950,0
20240604,150400,1337382000,28950,29000,29000,28950,203
20240604,150300,1331502450,29000,29000,29000,29000,82
20240604,150200,1329124450,29000,29000,29000,29000,60
20240604,150100,1327384450,29000,29000,29000,29000,122
20240604,150000,1323846450,29050,29050,29050,29050,0
20240604,145900,1323846450,29050,29050,29050,29050,1
20240604,145800,1323817400,28900,29000,29000,28900,1002
20240604,145700,1294816550,29050,29000,29050,29000,88
20240604,145600,1292264500,29050,29050,29050,29050,289
20240604,145500,1283869050,29050,29050,29050,29050,12
20240604,145400,1283520450,29050,29050,29050,29050,37
20240604,145300,1282445600,29050,29050,29050,29050,0
20240604,145200,1282445600,29050,29050,29050,29050,13
20240604,145100,1282067950,29050,29100,29100,29050,51
20240604,145000,1280586350,29100,29100,29100,29100,18
20240604,144900,1280062550,29050,29050,29050,29050,189
20240604,144800,1274572100,29000,29000,29000,29000,0
20240604,144700,1274572100,29000,29000,29000,29000,0
20240604,144600,1274572100,29000,29000,29000,29000,200
20240604,144500,1268772100,29000,29050,29050,29000,1261
20240604,144400,1232202950,29000,29000,29000,29000,0
20240604,144300,1232202950,29000,29000,29000,29000,0
20240604,144200,1232202950,29000,29100,29100,29000,221
20240604,144100,1225790850,29050,29050,29050,29050,100
20240604,144000,1222885850,29050,29050,29050,29050,1
20240604,143900,1222856800,29050,29050,29050,29050,105
20240604,143800,1219806550,29050,29050,29050,29050,0
20240604,143700,1219806550,29050,29050,29050,29050,0
20240604,143600,1219806550,29050,29050,29050,29050,0
20240604,143500,1219806550,29050,29050,29050,29050,0
20240604,143400,1219806550,29050,29050,29050,29050,40
20240604,143300,1218644550,29050,29050,29050,29050,0
20240604,143200,1218644550,29050,29050,29050,29050,15
20240604,143100,1218208800,29050,29050,29050,29050,77
20240604,143000,1215971950,29100,29100,29100,29100,0
20240604,142900,1215971950,29100,29100,29100,29100,0
20240604,142800,1215971950,29100,29100,29100,29100,19
20240604,142700,1215419050,29050,29100,29100,29050,61
20240604,142600,1213646950,29050,29050,29050,29050,43
20240604,142500,1212397800,29050,29100,29100,29050,8
20240604,142400,1212165350,29000,29050,29050,29000,350
20240604,142300,1202009700,29050,29050,29050,29050,23
20240604,142200,1201341550,29050,29050,29050,29050,153
20240604,142100,1196896900,29050,29050,29050,29050,50
20240604,142000,1195444400,29050,29050,29050,29050,32
20240604,141900,1194514800,29050,29050,29050,29050,55
20240604,141800,1192917050,29050,29100,29100,29050,19
20240604,141700,1192364650,29100,29100,29100,29100,0
20240604,141600,1192364650,29100,29100,29100,29100,65
20240604,141500,1190473150,29100,29100,29100,29100,0
20240604,141400,1190473150,29100,29100,29100,29100,0
20240604,141300,1190473150,29100,29100,29100,29100,6
20240604,141200,1190298550,29100,29100,29100,29100,1
20240604,141100,1190269450,29100,29100,29100,29100,0
20240604,141000,1190269450,29100,29050,29100,29050,144
20240604,140900,1186081250,29050,29050,29050,29050,0
20240604,140800,1186081250,29050,29050,29050,29050,50
20240604,140700,1184628750,29000,29000,29000,29000,20
20240604,140600,1184048750,29000,29000,29000,29000,0
20240604,140500,1184048750,29000,29000,29000,29000,10
20240604,140400,1183758750,29000,29000,29000,29000,11
20240604,140300,1183439750,29000,29000,29000,29000,0
20240604,140200,1183439750,29000,29000,29000,29000,0
20240604,140100,1183439750,29000,29000,29000,29000,0
20240604,140000,1183439750,29000,29000,29000,29000,49
20240604,135900,1182018750,29000,29000,29000,29000,1
20240604,135800,1181989750,29050,29050,29050,29050,20
20240604,135700,1181408750,29050,29050,29050,29050,136
20240604,135600,1177457950,29050,29000,29050,29000,538
20240604,135500,1161830250,29050,29000,29050,29000,17
20240604,135400,1161337150,29000,29000,29000,29000,0
20240604,135300,1161337150,29000,29000,29000,29000,287
20240604,135200,1153014150,29000,29000,29000,29000,57
20240604,135100,1151361150,29050,29050,29050,29050,358
20240604,135000,1140961250,29050,29050,29050,29050,3
20240604,134900,1140874100,29050,29000,29050,29000,125
20240604,134800,1137249000,29000,28950,29000,28950,11
20240604,134700,1136930500,29000,29000,29000,29000,10
20240604,134600,1136640500,29000,29000,29000,29000,26
20240604,134500,1135886500,29000,29000,29000,28950,50
20240604,134400,1134436800,29000,29000,29000,29000,206
20240604,134300,1128462800,29000,29000,29000,29000,0
20240604,134200,1128462800,29000,29000,29000,29000,39
20240604,134100,1127331800,29000,29050,29050,29000,77
20240604,134000,1125095450,29000,29000,29000,29000,71
20240604,133900,1123036450,29000,29000,29000,29000,216
20240604,133800,1116772450,29050,29050,29050,29050,3
20240604,133700,1116685300,29050,29050,29050,29050,0
20240604,133600,1116685300,29050,29000,29050,29000,86
20240604,133500,1114191250,29050,29000,29050,29000,5
20240604,133400,1114046100,29000,29000,29000,29000,5
20240604,133300,1113901100,28950,29000,29050,28950,179
20240604,133200,1108710950,29050,29050,29050,29050,0
20240604,133100,1108710950,29050,29050,29050,29050,0
20240604,133000,1108710950,29050,29050,29050,29050,0
20240604,132900,1108710950,29050,29000,29050,29000,11
20240604,132800,1108391900,29000,29000,29000,29000,221
20240604,132700,1101982900,29000,29000,29000,29000,0
20240604,132600,1101982900,29000,29000,29000,29000,1
20240604,132500,1101953900,29000,29050,29050,29000,4
20240604,132400,1101837750,29050,29000,29050,29000,3
20240604,132300,1101750700,29000,29000,29000,29000,1
20240604,132200,1101721700,29000,29000,29000,29000,2
20240604,132100,1101663700,29050,29000,29050,29000,44
20240604,132000,1100387650,29000,29000,29000,29000,0
20240604,131900,1100387650,29000,29000,29050,29000,61
20240604,131800,1098618600,29000,29050,29050,29000,51
20240604,131700,1097139550,29000,29000,29000,29000,0
20240604,131600,1097139550,29000,29000,29000,29000,530
20240604,131500,1081769550,29000,29000,29000,29000,0
20240604,131400,1081769550,29000,29000,29000,29000,6
20240604,131300,1081595550,29000,29000,29000,29000,8
20240604,131200,1081363550,28950,28950,28950,28950,0
20240604,131100,1081363550,28950,28950,28950,28950,622
20240604,131000,1063356650,28950,28950,28950,28950,0
20240604,130900,1063356650,28950,28950,28950,28950,169
20240604,130800,1058464100,29000,29000,29000,29000,1
20240604,130700,1058435100,29000,29000,29000,29000,31
20240604,130600,1057536100,29000,29000,29000,29000,0
20240604,130500,1057536100,29000,28950,29000,28950,33
20240604,130400,1056579750,29050,28950,29050,28950,101
20240604,130300,1053655700,29050,29000,29050,28900,168
20240604,130200,1048800250,28900,29050,29050,28900,1359
20240604,130100,1009518500,29000,29000,29000,29000,0
20240604,130000,1009518500,29000,28950,29000,28950,6
20240604,125900,1009344550,29050,29050,29050,29050,0
20240604,125800,1009344550,29050,28950,29050,28950,21
20240604,125700,1008736500,28950,28950,28950,28950,237
20240604,125600,1001875350,28950,28950,28950,28950,681
20240604,125500,982160400,29000,29050,29050,29000,498
20240604,125400,967717950,29050,29050,29050,29050,0
20240604,125300,967717950,29050,29050,29050,29050,0
20240604,125200,967717950,29050,29050,29050,29050,286
20240604,125100,959409650,29000,29000,29000,29000,1
20240604,125000,959380650,29050,29050,29050,29050,253
20240604,124900,952031000,29050,29050,29050,29050,36
20240604,124800,950985200,29000,29000,29000,29000,0
20240604,124700,950985200,29000,29000,29000,29000,50
20240604,124600,949535200,29050,29050,29050,29050,335
20240604,124500,939803450,29050,29050,29050,29050,0
20240604,124400,939803450,29050,28950,29050,28950,193
20240604,124300,934215500,29050,29050,29050,29050,1
20240604,124200,934186450,28950,28950,28950,28950,250
20240604,124100,926948950,29050,29000,29050,29000,56
20240604,124000,925324900,29050,29000,29050,28950,10
20240604,123900,925034900,29000,29000,29000,29000,0
20240604,123800,925034900,29000,29000,29000,29000,0
20240604,123700,925034900,29000,29000,29000,29000,124
20240604,123600,921438900,29100,29100,29100,29100,25
20240604,123500,920711400,29000,29000,29000,29000,140
20240604,123400,916651400,29100,29000,29100,29000,17
20240604,123300,916158300,29000,29000,29000,29000,120
20240604,123200,912678300,29000,29000,29000,29000,9
20240604,123100,912417300,28950,29000,29000,28950,33
20240604,123000,911461850,29000,29000,29000,29000,2
20240604,122900,911403850,28950,28950,28950,28950,1
20240604,122800,911374900,28950,28950,28950,28950,200
20240604,122700,905584900,28950,29000,29000,28950,216
20240604,122600,899321650,29000,29000,29000,29000,94
20240604,122500,896595650,29000,29000,29000,29000,110
20240604,122400,893405650,29000,29000,29000,29000,0
20240604,122300,893405650,29000,29000,29000,29000,52
20240604,122200,891897650,29000,28950,29000,28950,11
20240604,122100,891578700,29000,29000,29000,29000,1
20240604,122000,891549700,28950,28950,28950,28950,133
20240604,121900,887699350,28950,28950,28950,28950,0
20240604,121800,887699350,28950,28950,28950,28950,1
20240604,121700,887670400,29000,29000,29000,29000,0
20240604,121600,887670400,29000,29000,29000,29000,443
20240604,121500,874823400,29000,29000,29000,29000,10
20240604,121400,874533400,29000,29100,29100,29000,5
20240604,121300,874388100,29000,29000,29000,29000,20
20240604,121200,873808100,29000,29000,29100,29000,1062
20240604,121100,843009800,29000,29000,29000,29000,0
20240604,121000,843009800,29000,29100,29100,29000,101
20240604,120900,840078700,29100,29100,29100,29100,9
20240604,120800,839816800,29050,29050,29050,29050,0
20240604,120700,839816800,29050,29050,29050,29050,5
20240604,120600,839671550,29050,29100,29100,29050,7
20240604,120500,839468150,29100,29100,29100,29100,0
20240604,120400,839468150,29100,29100,29100,29100,0
20240604,120300,839468150,29100,29100,29100,29100,13
20240604,120200,839089850,29100,29100,29100,29100,0
20240604,120100,839089850,29100,29100,29100,29100,20
20240604,120000,838507850,29100,29050,29100,29050,9
20240604,115900,838246000,29050,29050,29050,29050,165
20240604,115800,833452750,29100,29100,29100,29100,7
20240604,115700,833249050,29100,29100,29100,29100,2
20240604,115600,833190850,29100,29050,29100,29050,103
20240604,115500,830197700,29050,29050,29050,29050,101
20240604,115400,827263650,29050,29050,29050,29050,0
20240604,115300,827263650,29050,29050,29050,29050,0
20240604,115200,827263650,29050,29050,29050,29050,0
20240604,115100,827263650,29050,29050,29050,29050,0
20240604,115000,827263650,29050,29050,29050,29050,18
20240604,114900,826740750,29050,29050,29050,29050,0
20240604,114800,826740750,29050,29050,29050,29050,13
20240604,114700,826363100,29200,29200,29200,29200,20
20240604,114600,825779100,29200,29200,29200,29200,1
20240604,114500,825749900,29200,29200,29200,29200,1
20240604,114400,825720700,29200,29200,29200,29200,40
20240604,114300,824552700,29200,29150,29200,29150,102
20240604,114200,821579350,29150,29150,29150,29150,0
20240604,114100,821579350,29150,29150,29150,29150,0
20240604,114000,821579350,29150,29150,29150,29150,100
20240604,113900,818664350,29150,29150,29150,29150,0
20240604,113800,818664350,29150,29150,29150,29150,173
20240604,113700,813621400,29050,29050,29050,29050,0
20240604,113600,813621400,29050,29050,29050,29050,0
20240604,113500,813621400,29050,29050,29050,29050,0
20240604,113400,813621400,29050,29050,29050,29050,0
20240604,113300,813621400,29050,29050,29050,29050,41
20240604,113200,812430350,29000,29000,29000,29000,0
20240604,113100,812430350,29000,29000,29000,29000,0
20240604,113000,812430350,29000,29000,29000,29000,0
20240604,112900,812430350,29000,29050,29050,29000,247
20240604,112800,805267100,29000,29000,29000,29000,0
20240604,112700,805267100,29000,29000,29000,29000,0
20240604,112600,805267100,29000,29000,29000,29000,0
20240604,112500,805267100,29000,29050,29050,29000,98
20240604,112400,802421950,29150,29150,29150,29150,1
20240604,112300,802392800,29150,29050,29150,29050,72
20240604,112200,800301000,29050,29050,29050,29050,24
20240604,112100,799603800,29050,29050,29050,29050,0
20240604,112000,799603800,29050,29050,29050,29050,468
20240604,111900,786008400,29100,29100,29100,29100,10
20240604,111800,785717400,29100,29100,29100,29100,11
20240604,111700,785397300,29050,29050,29050,29050,0
20240604,111600,785397300,29050,29050,29050,29050,0
20240604,111500,785397300,29050,29050,29050,29050,30
20240604,111400,784525800,29050,29050,29050,29050,88
20240604,111300,781969400,29050,29050,29100,29050,39
20240604,111200,780836300,29050,29050,29050,29050,17
20240604,111100,780342450,29000,29000,29000,29000,0
20240604,111000,780342450,29000,29050,29050,29000,173
20240604,110900,775322600,29000,29000,29000,29000,0
20240604,110800,775322600,29000,29000,29000,29000,0
20240604,110700,775322600,29000,29000,29000,29000,0
20240604,110600,775322600,29000,29000,29000,29000,0
20240604,110500,775322600,29000,29000,29000,29000,0
20240604,110400,775322600,29000,29050,29050,29000,478
20240604,110300,761436750,29100,29100,29100,29100,0
20240604,110200,761436750,29100,29100,29100,29100,5
20240604,110100,761291250,29050,29050,29050,29050,28
20240604,110000,760477850,29100,29100,29100,29100,1
20240604,105900,760448750,29100,29100,29100,29100,189
20240604,105800,754948850,29100,29100,29100,29100,0
20240604,105700,754948850,29100,29100,29100,29100,20
20240604,105600,754366850,29150,29150,29150,29150,51
20240604,105500,752880200,29150,29150,29150,29150,0
20240604,105400,752880200,29150,29150,29150,29150,12
20240604,105300,752530400,29150,29150,29150,29150,10
20240604,105200,752238900,29100,29100,29100,29100,0
20240604,105100,752238900,29100,29100,29100,29100,0
20240604,105000,752238900,29100,29100,29100,29100,139
20240604,104900,748194000,29100,29100,29100,29100,19
20240604,104800,747641100,29100,29100,29100,29100,44
20240604,104700,746360700,29100,29100,29100,29100,1
20240604,104600,746331600,29050,29050,29050,29050,1
20240604,104500,746302550,29050,29050,29050,29050,52
20240604,104400,744791950,29050,29050,29050,29050,10
20240604,104300,744501450,29050,29050,29050,29050,0
20240604,104200,744501450,29050,29050,29050,29050,2
20240604,104100,744443350,29000,29000,29000,29000,0
20240604,104000,744443350,29000,29000,29000,29000,0
20240604,103900,744443350,29000,29000,29000,29000,144
20240604,103800,740267350,29050,29050,29050,29050,54
20240604,103700,738698650,29050,29050,29050,29050,130
20240604,103600,734922150,29050,29050,29050,29050,20
20240604,103500,734341150,29100,29100,29100,29100,145
20240604,103400,730121650,29100,29100,29100,29100,0
20240604,103300,730121650,29100,29000,29100,29000,7
20240604,103200,729918150,29000,29000,29000,29000,214
20240604,103100,723712150,29000,29000,29000,29000,11
20240604,103000,723393150,29050,29100,29100,29050,171
20240604,102900,718425500,29050,29100,29100,29050,229
20240604,102800,711771800,29050,29050,29050,29050,10
20240604,102700,711481300,29050,29050,29100,29050,95
20240604,102600,708721050,29000,29050,29050,29000,146
20240604,102500,704482800,29050,29050,29050,29050,6
20240604,102400,704308500,29050,29050,29050,29050,0
20240604,102300,704308500,29050,29050,29050,29050,22
20240604,102200,703669400,29050,29050,29050,29050,1
20240604,102100,703640350,29000,29000,29000,29000,0
20240604,102000,703640350,29000,29000,29000,29000,0
20240604,101900,703640350,29000,29000,29000,29000,8
20240604,101800,703408350,29100,29100,29100,29100,2
20240604,101700,703350150,29100,29050,29100,28900,2082
20240604,101600,643006400,29000,29050,29050,29000,28
20240604,101500,642193050,29050,29050,29050,29050,51
20240604,101400,640711500,29050,29100,29100,29050,19
20240604,101300,640159500,29100,29100,29100,29100,4
20240604,101200,640043100,29000,29000,29000,29000,176
20240604,101100,634939100,29000,29000,29000,29000,70
20240604,101000,632909100,29000,29000,29000,29000,2
20240604,100900,632851100,28950,29100,29100,28950,1540
20240604,100800,588252850,29100,29100,29100,29100,500
20240604,100700,573702850,29100,29100,29100,29100,5
20240604,100600,573557350,29100,29100,29100,29100,34
20240604,100500,572567950,29000,29000,29000,29000,138
20240604,100400,568565950,29000,29050,29050,29000,321
20240604,100300,559256850,29100,29000,29100,29000,43
20240604,100200,558006950,29000,29100,29100,29000,428
20240604,100100,545587200,29050,29100,29100,29050,12
20240604,100000,545238500,29100,29100,29100,29100,114
20240604,095900,541921100,29100,29100,29100,29100,3
20240604,095800,541833800,29100,29100,29100,29100,72
20240604,095700,539738600,29100,29150,29150,29100,86
20240604,095600,537232400,29150,29150,29150,29150,41
20240604,095500,536037250,29150,29200,29200,29150,50
20240604,095400,534578750,29200,29200,29200,29050,169
20240604,095300,529651450,29050,29050,29100,29050,366
20240604,095200,519015800,29050,29000,29050,28950,75
20240604,095100,516842900,29000,29000,29000,28950,1195
20240604,095000,482188700,29000,29000,29050,29000,601
20240604,094900,464759550,29000,29050,29050,29000,155
20240604,094800,460257300,29100,29100,29100,29100,173
20240604,094700,455223000,29100,29050,29100,29050,11
20240604,094600,454903400,29050,29050,29050,29050,1034
20240604,094500,424865700,29050,29050,29050,29050,1070
20240604,094400,393782200,29050,29100,29100,29050,6
20240604,094300,393607650,29100,29150,29150,29100,595
20240604,094200,376288500,29150,29150,29150,29150,172
20240604,094100,371274700,29100,29150,29150,29100,137
20240604,094000,367284400,29150,29150,29150,29100,84
20240604,093900,364837000,29150,29200,29200,29150,3934
20240604,093800,249975050,29250,29250,29250,29200,83
20240604,093700,247548900,29250,29250,29250,29250,328
20240604,093600,237954900,29250,29250,29250,29250,75
20240604,093500,235761150,29250,29250,29250,29200,180
20240604,093400,230497250,29250,29250,29250,29200,36
20240604,093300,229445400,29250,29250,29250,29250,26
20240604,093200,228684900,29250,29250,29250,29250,134
20240604,093100,224765400,29250,29250,29250,29200,1300
20240604,093000,186795350,29250,29250,29250,29200,424
20240604,092900,174411400,29250,29300,29300,29250,409
20240604,092800,162447000,29300,29350,29350,29300,143
20240604,092700,158256050,29350,29350,29350,29350,8
20240604,092600,158021250,29350,29300,29350,29250,35
20240604,092500,156996550,29250,29250,29250,29250,27
20240604,092400,156206800,29250,29250,29250,29250,11
20240604,092300,155885050,29250,29250,29250,29250,130
20240604,092200,152082550,29200,29200,29250,29200,286
20240604,092100,143720100,29200,29300,29300,29200,158
20240604,092000,139100350,29250,29250,29250,29250,152
20240604,091900,134654350,29300,29350,29350,29300,239
20240604,091800,127651400,29300,29300,29300,29300,94
20240604,091700,124897200,29300,29350,29350,29300,232
20240604,091600,118088050,29400,29400,29400,29400,120
20240604,091500,114560050,29350,29400,29400,29350,113
20240604,091400,111239800,29400,29450,29450,29350,296
20240604,091300,102536950,29450,29500,29500,29450,95
20240604,091200,99739000,29500,29500,29500,29450,86
20240604,091100,97202050,29500,29500,29500,29500,11
20240604,091000,96877550,29500,29500,29500,29500,4
20240604,090900,96759550,29500,29500,29500,29500,51
20240604,090800,95255050,29500,29500,29500,29450,110
20240604,090700,92012450,29500,29400,29500,29400,33
20240604,090600,91040450,29400,29450,29450,29400,200
20240604,090500,85152450,29450,29400,29450,29400,203
20240604,090400,79180750,29400,29400,29450,29400,778
20240604,090300,56297450,29450,29650,29650,29450,1024
20240604,090200,26012400,29600,29600,29650,29600,64
20240604,090100,24117900,29650,29800,29900,29650,512
20240604,090000,8880400,29800,29800,29800,29800,260