KissMeData/007690/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,185000,218041550,35450,35450,35450,35450,196
20240604,184900,218041550,35450,35450,35450,35450,0
20240604,184800,218041550,35450,35450,35450,35450,0
20240604,184700,218041550,35450,35450,35450,35450,0
20240604,184600,218041550,35450,35450,35450,35450,0
20240604,184500,218041550,35450,35450,35450,35450,0
20240604,184400,218041550,35450,35450,35450,35450,0
20240604,184300,218041550,35450,35450,35450,35450,0
20240604,184200,218041550,35450,35450,35450,35450,0
20240604,184100,218041550,35450,35450,35450,35450,0
20240604,184000,218041550,35450,35450,35450,35450,0
20240604,183900,218041550,35450,35450,35450,35450,0
20240604,183800,218041550,35450,35450,35450,35450,0
20240604,183700,218041550,35450,35450,35450,35450,0
20240604,183600,218041550,35450,35450,35450,35450,0
20240604,183500,218041550,35450,35450,35450,35450,0
20240604,183400,218041550,35450,35450,35450,35450,0
20240604,183300,218041550,35450,35450,35450,35450,0
20240604,183200,218041550,35450,35450,35450,35450,0
20240604,183100,218041550,35450,35450,35450,35450,0
20240604,183000,218041550,35450,35450,35450,35450,0
20240604,182900,218041550,35450,35450,35450,35450,0
20240604,182800,218041550,35450,35450,35450,35450,0
20240604,182700,218041550,35450,35450,35450,35450,0
20240604,182600,218041550,35450,35450,35450,35450,0
20240604,182500,218041550,35450,35450,35450,35450,0
20240604,182400,218041550,35450,35450,35450,35450,0
20240604,182300,218041550,35450,35450,35450,35450,0
20240604,182200,218041550,35450,35450,35450,35450,0
20240604,182100,218041550,35450,35450,35450,35450,0
20240604,182000,218041550,35450,35450,35450,35450,196
20240604,181900,218041550,35450,35450,35450,35450,0
20240604,181800,218041550,35450,35450,35450,35450,0
20240604,181700,218041550,35450,35450,35450,35450,0
20240604,181600,218041550,35450,35450,35450,35450,0
20240604,181500,218041550,35450,35450,35450,35450,0
20240604,181400,218041550,35450,35450,35450,35450,0
20240604,181300,218041550,35450,35450,35450,35450,0
20240604,181200,218041550,35450,35450,35450,35450,0
20240604,181100,218041550,35450,35450,35450,35450,0
20240604,181000,218041550,35450,35450,35450,35450,0
20240604,180900,218041550,35450,35450,35450,35450,0
20240604,180800,218041550,35450,35450,35450,35450,0
20240604,180700,218041550,35450,35450,35450,35450,0
20240604,180600,218041550,35450,35450,35450,35450,0
20240604,180500,218041550,35450,35450,35450,35450,0
20240604,180400,218041550,35450,35450,35450,35450,0
20240604,180300,218041550,35450,35450,35450,35450,0
20240604,180200,218041550,35450,35450,35450,35450,0
20240604,180100,218041550,35450,35450,35450,35450,0
20240604,180000,218041550,35450,35450,35450,35450,0
20240604,175900,218041550,35450,35450,35450,35450,0
20240604,175800,218041550,35450,35450,35450,35450,0
20240604,175700,218041550,35450,35450,35450,35450,0
20240604,175600,218041550,35450,35450,35450,35450,0
20240604,175500,218041550,35450,35450,35450,35450,0
20240604,175400,218041550,35450,35450,35450,35450,0
20240604,175300,218041550,35450,35450,35450,35450,0
20240604,175200,218041550,35450,35450,35450,35450,0
20240604,175100,218041550,35450,35450,35450,35450,0
20240604,175000,218041550,35450,35450,35450,35450,196
20240604,174900,218041550,35450,35450,35450,35450,0
20240604,174800,218041550,35450,35450,35450,35450,0
20240604,174700,218041550,35450,35450,35450,35450,0
20240604,174600,218041550,35450,35450,35450,35450,0
20240604,174500,218041550,35450,35450,35450,35450,0
20240604,174400,218041550,35450,35450,35450,35450,0
20240604,174300,218041550,35450,35450,35450,35450,0
20240604,174200,218041550,35450,35450,35450,35450,0
20240604,174100,218041550,35450,35450,35450,35450,0
20240604,174000,218041550,35450,35450,35450,35450,0
20240604,173900,218041550,35450,35450,35450,35450,0
20240604,173800,218041550,35450,35450,35450,35450,0
20240604,173700,218041550,35450,35450,35450,35450,0
20240604,173600,218041550,35450,35450,35450,35450,0
20240604,173500,218041550,35450,35450,35450,35450,0
20240604,173400,218041550,35450,35450,35450,35450,0
20240604,173300,218041550,35450,35450,35450,35450,0
20240604,173200,218041550,35450,35450,35450,35450,0
20240604,173100,218041550,35450,35450,35450,35450,0
20240604,173000,218041550,35450,35450,35450,35450,0
20240604,172900,218041550,35450,35450,35450,35450,0
20240604,172800,218041550,35450,35450,35450,35450,0
20240604,172700,218041550,35450,35450,35450,35450,0
20240604,172600,218041550,35450,35450,35450,35450,0
20240604,172500,218041550,35450,35450,35450,35450,0
20240604,172400,218041550,35450,35450,35450,35450,0
20240604,172300,218041550,35450,35450,35450,35450,0
20240604,172200,218041550,35450,35450,35450,35450,0
20240604,172100,218041550,35450,35450,35450,35450,0
20240604,172000,218041550,35450,35450,35450,35450,196
20240604,171900,218041550,35450,35450,35450,35450,0
20240604,171800,218041550,35450,35450,35450,35450,0
20240604,171700,218041550,35450,35450,35450,35450,0
20240604,171600,218041550,35450,35450,35450,35450,0
20240604,171500,218041550,35450,35450,35450,35450,0
20240604,171400,218041550,35450,35450,35450,35450,0
20240604,171300,218041550,35450,35450,35450,35450,0
20240604,171200,218041550,35450,35450,35450,35450,0
20240604,171100,218041550,35450,35450,35450,35450,0
20240604,171000,218041550,35450,35450,35450,35450,0
20240604,170900,218041550,35450,35450,35450,35450,0
20240604,170800,218041550,35450,35450,35450,35450,0
20240604,170700,218041550,35450,35450,35450,35450,0
20240604,170600,218041550,35450,35450,35450,35450,0
20240604,170500,218041550,35450,35450,35450,35450,0
20240604,170400,218041550,35450,35450,35450,35450,0
20240604,170300,218041550,35450,35450,35450,35450,0
20240604,170200,218041550,35450,35450,35450,35450,0
20240604,170100,218041550,35450,35450,35450,35450,0
20240604,170000,218041550,35450,35450,35450,35450,0
20240604,165900,218041550,35450,35450,35450,35450,0
20240604,165800,218041550,35450,35450,35450,35450,0
20240604,165700,218041550,35450,35450,35450,35450,0
20240604,165600,218041550,35450,35450,35450,35450,0
20240604,165500,218041550,35450,35450,35450,35450,0
20240604,165400,218041550,35450,35450,35450,35450,0
20240604,165300,218041550,35450,35450,35450,35450,0
20240604,165200,218041550,35450,35450,35450,35450,0
20240604,165100,218041550,35450,35450,35450,35450,0
20240604,165000,218041550,35450,35450,35450,35450,196
20240604,164900,218041550,35450,35450,35450,35450,0
20240604,164800,218041550,35450,35450,35450,35450,0
20240604,164700,218041550,35450,35450,35450,35450,0
20240604,164600,218041550,35450,35450,35450,35450,0
20240604,164500,218041550,35450,35450,35450,35450,0
20240604,164400,218041550,35450,35450,35450,35450,0
20240604,164300,218041550,35450,35450,35450,35450,0
20240604,164200,218041550,35450,35450,35450,35450,0
20240604,164100,218041550,35450,35450,35450,35450,0
20240604,164000,218041550,35450,35450,35450,35450,0
20240604,163900,218041550,35450,35450,35450,35450,0
20240604,163800,218041550,35450,35450,35450,35450,0
20240604,163700,218041550,35450,35450,35450,35450,0
20240604,163600,218041550,35450,35450,35450,35450,0
20240604,163500,218041550,35450,35450,35450,35450,0
20240604,163400,218041550,35450,35450,35450,35450,0
20240604,163300,218041550,35450,35450,35450,35450,0
20240604,163200,218041550,35450,35450,35450,35450,0
20240604,163100,218041550,35450,35450,35450,35450,0
20240604,163000,218041550,35450,35450,35450,35450,0
20240604,162900,218041550,35450,35450,35450,35450,0
20240604,162800,218041550,35450,35450,35450,35450,0
20240604,162700,218041550,35450,35450,35450,35450,0
20240604,162600,218041550,35450,35450,35450,35450,0
20240604,162500,218041550,35450,35450,35450,35450,0
20240604,162400,218041550,35450,35450,35450,35450,0
20240604,162300,218041550,35450,35450,35450,35450,0
20240604,162200,218041550,35450,35450,35450,35450,0
20240604,162100,218041550,35450,35450,35450,35450,0
20240604,162000,218041550,35450,35450,35450,35450,196
20240604,161900,218041550,35450,35450,35450,35450,0
20240604,161800,218041550,35450,35450,35450,35450,0
20240604,161700,218041550,35450,35450,35450,35450,0
20240604,161600,218041550,35450,35450,35450,35450,0
20240604,161500,218041550,35450,35450,35450,35450,0
20240604,161400,218041550,35450,35450,35450,35450,0
20240604,161300,218041550,35450,35450,35450,35450,0
20240604,161200,218041550,35450,35450,35450,35450,0
20240604,161100,218041550,35450,35450,35450,35450,0
20240604,161000,218041550,35450,35450,35450,35450,0
20240604,160900,218041550,35450,35450,35450,35450,0
20240604,160800,218041550,35450,35450,35450,35450,0
20240604,160700,218041550,35450,35450,35450,35450,0
20240604,160600,218041550,35450,35450,35450,35450,0
20240604,160500,218041550,35450,35450,35450,35450,0
20240604,160400,218041550,35450,35450,35450,35450,0
20240604,160300,218041550,35450,35450,35450,35450,0
20240604,160200,218041550,35450,35450,35450,35450,0
20240604,160100,218041550,35450,35450,35450,35450,0
20240604,160000,218041550,35450,35450,35450,35450,0
20240604,155900,218041550,35450,35450,35450,35450,0
20240604,155800,218041550,35450,35450,35450,35450,0
20240604,155700,218041550,35450,35450,35450,35450,0
20240604,155600,218041550,35450,35450,35450,35450,0
20240604,155500,218041550,35450,35450,35450,35450,0
20240604,155400,218041550,35450,35450,35450,35450,0
20240604,155300,218041550,35450,35450,35450,35450,0
20240604,155200,218041550,35450,35450,35450,35450,0
20240604,155100,218041550,35450,35450,35450,35450,0
20240604,155000,218041550,35450,35450,35450,35450,196
20240604,154900,218041550,35450,35450,35450,35450,0
20240604,154800,218041550,35450,35450,35450,35450,0
20240604,154700,218041550,35450,35450,35450,35450,0
20240604,154600,218041550,35450,35450,35450,35450,0
20240604,154500,218041550,35450,35450,35450,35450,0
20240604,154400,218041550,35450,35450,35450,35450,0
20240604,154300,218041550,35450,35450,35450,35450,0
20240604,154200,218041550,35450,35450,35450,35450,0
20240604,154100,218041550,35450,35450,35450,35450,0
20240604,154000,218041550,35450,35450,35450,35450,0
20240604,153900,218041550,35450,35450,35450,35450,0
20240604,153800,218041550,35450,35450,35450,35450,0
20240604,153700,218041550,35450,35450,35450,35450,0
20240604,153600,218041550,35450,35450,35450,35450,0
20240604,153500,218041550,35450,35450,35450,35450,0
20240604,153400,218041550,35450,35450,35450,35450,0
20240604,153300,218041550,35450,35450,35450,35450,0
20240604,153200,218041550,35450,35450,35450,35450,0
20240604,153100,218041550,35450,35450,35450,35450,0
20240604,153000,218041550,35450,35450,35450,35450,196
20240604,152900,211093350,35750,35750,35750,35750,0
20240604,152800,211093350,35750,35750,35750,35750,0
20240604,152700,211093350,35750,35750,35750,35750,0
20240604,152600,211093350,35750,35750,35750,35750,0
20240604,152500,211093350,35750,35750,35750,35750,0
20240604,152400,211093350,35750,35750,35750,35750,0
20240604,152300,211093350,35750,35750,35750,35750,0
20240604,152200,211093350,35750,35750,35750,35750,0
20240604,152100,211093350,35750,35750,35750,35750,0
20240604,152000,211093350,35750,35750,35750,35750,0
20240604,151900,211093350,35750,35500,35750,35500,73
20240604,151800,208501100,35500,35550,35650,35500,40
20240604,151700,207080500,35700,35600,35700,35500,533
20240604,151600,188154300,35600,35600,35650,35600,18
20240604,151500,187513450,35600,35650,35650,35600,9
20240604,151400,187192750,35700,35650,35700,35650,10
20240604,151300,186835850,35650,35700,35700,35650,3
20240604,151200,186728850,35700,35700,35700,35650,15
20240604,151100,186193400,35650,35650,35650,35650,3
20240604,151000,186086450,35650,35650,35700,35650,5
20240604,150900,185908150,35700,35600,35700,35600,8
20240604,150800,185622950,35650,35650,35650,35600,12
20240604,150700,185195200,35700,35700,35700,35650,6
20240604,150600,184981100,35650,35600,35650,35600,8
20240604,150500,184696000,35650,35750,35750,35600,17
20240604,150400,184090450,35750,35650,35750,35650,18
20240604,150300,183447950,35650,35650,35650,35650,2
20240604,150200,183376650,35750,35600,35750,35600,17
20240604,150100,182770050,35600,35700,35700,35600,3
20240604,150000,182663150,35650,35700,35700,35600,11
20240604,145900,182270950,35700,35650,35700,35600,11
20240604,145800,181878450,35700,35600,35800,35600,12
20240604,145700,181450550,35600,35550,35600,35550,4
20240604,145600,181308200,35650,35650,35650,35550,219
20240604,145500,173516450,35650,35700,35700,35650,8
20240604,145400,173230900,35700,35650,35850,35650,10
20240604,145300,172873800,35600,35650,35650,35550,84
20240604,145200,169883450,35700,35700,35700,35650,14
20240604,145100,169383700,35650,35650,35650,35650,1
20240604,145000,169348050,35700,35700,35700,35700,8
20240604,144900,169062450,35650,35700,35700,35650,2
20240604,144800,168991100,35700,35650,35700,35650,10
20240604,144700,168634150,35700,35700,35700,35700,8
20240604,144600,168348550,35700,35650,35750,35650,12
20240604,144500,167920150,35650,35650,35650,35650,1
20240604,144400,167884500,35700,35700,35700,35700,10
20240604,144300,167527500,35700,35700,35750,35700,6
20240604,144200,167313200,35700,35700,35750,35700,12
20240604,144100,166884350,35750,35750,35750,35750,0
20240604,144000,166884350,35750,35700,35750,35700,11
20240604,143900,166491600,35700,35700,35700,35700,4
20240604,143800,166348800,35750,35700,35750,35700,11
20240604,143700,165956000,35700,35750,35750,35700,13
20240604,143600,165491550,35750,35700,35750,35700,10
20240604,143500,165134100,35800,35750,35800,35750,8
20240604,143400,164848050,35800,35800,35800,35800,23
20240604,143300,164024650,35800,35800,35800,35800,0
20240604,143200,164024650,35800,35750,35800,35750,12
20240604,143100,163595200,35800,35750,35800,35750,11
20240604,143000,163201750,35750,35750,35750,35750,1
20240604,142900,163166000,35750,35700,35800,35700,7
20240604,142800,162915750,35800,35800,35800,35800,7
20240604,142700,162665150,35750,35750,35750,35750,4
20240604,142600,162522150,35800,35700,35800,35700,10
20240604,142500,162164250,35700,35700,35700,35700,0
20240604,142400,162164250,35700,35700,35700,35700,5
20240604,142300,161985750,35650,35650,35650,35650,0
20240604,142200,161985750,35650,35650,35650,35600,126
20240604,142100,157498650,35750,35850,35850,35700,315
20240604,142000,146249600,35900,35900,35900,35900,8
20240604,141900,145962400,35900,35850,35900,35800,9
20240604,141800,145639700,35850,35850,35850,35850,8
20240604,141700,145352900,35850,35850,35850,35800,98
20240604,141600,141844150,35900,35850,35900,35800,17
20240604,141500,141234300,35850,35850,35850,35850,0
20240604,141400,141234300,35850,35850,35850,35850,6
20240604,141300,141019200,35850,35850,35850,35850,1
20240604,141200,140983350,35850,35850,35850,35850,13
20240604,141100,140517300,35800,35850,35850,35800,4
20240604,141000,140374000,35900,35850,35900,35850,10
20240604,140900,140015050,35850,35900,35900,35850,16
20240604,140800,139440850,35900,35900,35900,35900,1
20240604,140700,139404950,35900,35900,35900,35900,0
20240604,140600,139404950,35900,35950,36000,35900,16
20240604,140500,138829350,35950,35950,35950,35950,0
20240604,140400,138829350,35950,35950,35950,35950,13
20240604,140300,138362000,35950,35950,35950,35950,0
20240604,140200,138362000,35950,35900,35950,35900,10
20240604,140100,138002900,35900,35900,35900,35900,2
20240604,140000,137931100,35850,35850,35850,35850,2
20240604,135900,137859400,35950,36050,36050,35850,70
20240604,135800,135347400,36000,36000,36000,36000,11
20240604,135700,134951400,35950,35950,35950,35950,1
20240604,135600,134915450,36050,36000,36050,36000,12
20240604,135500,134483400,36050,36050,36050,36050,0
20240604,135400,134483400,36050,36050,36050,36000,11
20240604,135300,134087300,36000,36000,36000,36000,4
20240604,135200,133943300,36050,36000,36050,36000,10
20240604,135100,133583250,35950,35900,35950,35900,4
20240604,135000,133439500,36000,35950,36000,35950,17
20240604,134900,132827900,36000,36000,36000,36000,0
20240604,134800,132827900,36000,35950,36000,35950,5
20240604,134700,132647950,35950,36050,36050,35950,2
20240604,134600,132575950,36050,35950,36050,35950,16
20240604,134500,132000000,36000,35950,36000,35950,59
20240604,134400,129878850,36000,36000,36000,36000,9
20240604,134300,129554850,36050,36000,36050,36000,5
20240604,134200,129374750,36050,36000,36050,36000,10
20240604,134100,129014700,35950,36000,36050,35950,21
20240604,134000,128258700,36050,36050,36050,36050,7
20240604,133900,128006350,36050,36050,36050,36050,0
20240604,133800,128006350,36050,36050,36050,36050,12
20240604,133700,127573750,36000,36000,36000,36000,1
20240604,133600,127537750,36050,36050,36050,36050,12
20240604,133500,127105150,36050,36050,36050,36050,0
20240604,133400,127105150,36050,36050,36050,36050,19
20240604,133300,126420200,36050,36050,36050,36050,3
20240604,133200,126312050,36050,36000,36050,35950,18
20240604,133100,125664050,36050,36050,36050,36050,5
20240604,133000,125483800,36050,36050,36050,36050,8
20240604,132900,125195400,36050,36050,36050,36050,0
20240604,132800,125195400,36050,36050,36050,36050,12
20240604,132700,124762800,36000,36000,36000,36000,1
20240604,132600,124726800,36050,36050,36050,36050,9
20240604,132500,124402350,36050,36000,36050,36000,8
20240604,132400,124114250,36050,36000,36050,36000,8
20240604,132300,123826200,36050,36000,36050,36000,13
20240604,132200,123358100,36050,36050,36050,36050,9
20240604,132100,123033650,36100,36050,36100,36050,7
20240604,132000,122781200,36100,36050,36100,36050,9
20240604,131900,122456700,36100,36100,36100,36100,0
20240604,131800,122456700,36100,36000,36100,36000,17
20240604,131700,121843400,36050,36050,36050,36050,2
20240604,131600,121771300,36100,36050,36100,36050,13
20240604,131500,121302550,36050,36050,36100,36050,6
20240604,131400,121086150,36050,36000,36100,36000,11
20240604,131300,120689600,36100,36000,36100,36000,6
20240604,131200,120473300,36050,36050,36100,36000,5
20240604,131100,120293000,36100,36050,36100,36000,34
20240604,131000,119068800,36100,36050,36100,36050,17
20240604,130900,118455200,36050,36050,36050,36050,1
20240604,130800,118419150,36000,36000,36100,36000,126
20240604,130700,113877800,36000,36000,36000,36000,7
20240604,130600,113625800,36000,36000,36000,36000,9
20240604,130500,113301800,36000,36000,36000,36000,6
20240604,130400,113085800,36000,35950,36000,35950,10
20240604,130300,112725850,35950,36000,36000,35950,4
20240604,130200,112581900,36000,36000,36000,36000,40
20240604,130100,111141900,36000,36000,36000,36000,0
20240604,130000,111141900,36000,36000,36000,36000,14
20240604,125900,110637900,35950,35950,35950,35950,0
20240604,125800,110637900,35950,36000,36000,35950,14
20240604,125700,110133950,36000,36000,36000,36000,0
20240604,125600,110133950,36000,36000,36000,36000,30
20240604,125500,109053950,36000,36000,36000,36000,5
20240604,125400,108873950,36000,35950,36000,35950,9
20240604,125300,108550000,36000,36000,36000,36000,7
20240604,125200,108298000,36000,36000,36000,36000,7
20240604,125100,108046000,36000,36000,36000,36000,0
20240604,125000,108046000,36000,36000,36000,36000,12
20240604,124900,107614000,35950,35950,35950,35950,1
20240604,124800,107578050,36000,36000,36000,36000,19
20240604,124700,106894050,35950,35950,35950,35950,0
20240604,124600,106894050,35950,35950,35950,35950,1
20240604,124500,106858100,36000,35950,36000,35950,7
20240604,124400,106606400,35950,36000,36000,35950,10
20240604,124300,106246450,36000,35950,36000,35950,52
20240604,124200,104377000,35950,35950,35950,35950,9
20240604,124100,104053450,35900,35900,35900,35900,0
20240604,124000,104053450,35900,35850,35900,35850,3
20240604,123900,103945800,35900,35950,35950,35900,2
20240604,123800,103873950,35950,35900,35950,35900,12
20240604,123700,103443100,35900,35900,35900,35900,3
20240604,123600,103335400,35900,35900,35900,35900,8
20240604,123500,103048200,35900,35900,35900,35850,6
20240604,123400,102833000,35900,35900,35900,35850,13
20240604,123300,102366500,35900,35900,35900,35900,0
20240604,123200,102366500,35900,35900,35900,35900,12
20240604,123100,101935700,35850,35850,35850,35850,3
20240604,123000,101828150,35900,35900,35900,35900,12
20240604,122900,101397350,35850,35850,35850,35850,1
20240604,122800,101361500,35900,35900,35900,35900,9
20240604,122700,101038400,35900,35900,35900,35900,4
20240604,122600,100894800,35900,35900,35900,35850,3
20240604,122500,100787150,35800,35850,35850,35800,6
20240604,122400,100572100,35850,35850,35850,35850,8
20240604,122300,100285300,35850,35850,35850,35850,0
20240604,122200,100285300,35850,35850,35850,35850,14
20240604,122100,99783400,35850,35850,35850,35850,0
20240604,122000,99783400,35850,35800,35850,35800,9
20240604,121900,99460800,35800,35850,35850,35800,87
20240604,121800,96341900,35850,35800,35850,35800,229
20240604,121700,88132800,35800,35800,35800,35800,2
20240604,121600,88061200,35800,35750,35800,35750,9
20240604,121500,87739050,35800,35800,35800,35800,3
20240604,121400,87631650,35800,35800,35800,35800,9
20240604,121300,87309450,35800,35800,35800,35800,0
20240604,121200,87309450,35800,35800,35800,35800,18
20240604,121100,86665050,35850,35850,35850,35850,0
20240604,121000,86665050,35850,35800,35850,35800,13
20240604,120900,86199050,35850,35850,35850,35850,0
20240604,120800,86199050,35850,35850,35850,35850,8
20240604,120700,85912250,35850,35850,35850,35850,4
20240604,120600,85768850,35800,35850,35850,35800,9
20240604,120500,85446250,35850,35850,35850,35850,4
20240604,120400,85302850,35850,35850,35850,35850,24
20240604,120300,84442450,35850,35850,35850,35850,0
20240604,120200,84442450,35850,35850,35850,35850,13
20240604,120100,83976400,35850,35850,35850,35850,0
20240604,120000,83976400,35850,35850,35850,35800,12
20240604,115900,83546250,35850,35850,35850,35850,0
20240604,115800,83546250,35850,35850,35850,35850,9
20240604,115700,83223600,35850,35800,35850,35800,5
20240604,115600,83044400,35800,35800,35800,35800,2
20240604,115500,82972800,35800,35800,35800,35800,3
20240604,115400,82865400,35850,35850,35850,35850,12
20240604,115300,82435200,35850,35850,35850,35850,0
20240604,115200,82435200,35850,35850,35850,35850,11
20240604,115100,82040850,35800,35800,35800,35800,0
20240604,115000,82040850,35800,35850,35850,35800,9
20240604,114900,81718250,35850,35850,35850,35850,8
20240604,114800,81431450,35900,35900,35900,35900,9
20240604,114700,81108350,35900,35850,35900,35850,6
20240604,114600,80893050,35900,35900,35900,35900,8
20240604,114500,80605850,35900,35900,35900,35900,0
20240604,114400,80605850,35900,35850,35900,35850,6
20240604,114300,80390500,35900,35900,35900,35900,0
20240604,114200,80390500,35900,35850,35900,35850,12
20240604,114100,79959850,35800,35800,35800,35800,1
20240604,114000,79924050,35800,35900,35900,35800,19
20240604,113900,79242450,35900,35900,35900,35900,3
20240604,113800,79134750,35900,35800,35900,35800,4
20240604,113700,78991300,35900,35850,35900,35850,3
20240604,113600,78883700,35850,35850,35850,35850,9
20240604,113500,78561050,35850,35850,35850,35850,8
20240604,113400,78274250,35900,35850,35900,35850,5
20240604,113300,78094800,35900,35900,35900,35900,0
20240604,113200,78094800,35900,35900,35900,35850,21
20240604,113100,77341750,35850,35850,35850,35850,1
20240604,113000,77305900,35850,35850,35850,35850,1
20240604,112900,77270050,35900,35850,35900,35850,57
20240604,112800,75226550,35850,35900,35900,35850,9
20240604,112700,74903500,35900,35900,35900,35900,2
20240604,112600,74831700,35900,35950,35950,35900,15
20240604,112500,74292800,35950,35950,35950,35950,0
20240604,112400,74292800,35950,35950,35950,35950,13
20240604,112300,73825450,35950,35950,35950,35950,0
20240604,112200,73825450,35950,35950,35950,35950,14
20240604,112100,73322150,35900,35900,35900,35900,1
20240604,112000,73286250,35950,35950,35950,35950,8
20240604,111900,72998650,35950,35950,35950,35950,5
20240604,111800,72818900,35900,35950,36000,35900,28
20240604,111700,71811850,35950,35950,35950,35950,3
20240604,111600,71704000,35950,35900,35950,35900,3
20240604,111500,71596250,35950,35900,35950,35900,77
20240604,111400,68828150,35900,35900,35950,35900,19
20240604,111300,68145550,35950,35900,35950,35900,17
20240604,111200,67535200,35900,35900,35900,35900,9
20240604,111100,67212100,35850,35850,35900,35800,6
20240604,111000,66997000,35900,35850,35900,35850,17
20240604,110900,66387500,35800,35850,35850,35800,5
20240604,110800,66208300,35850,35800,35850,35800,2
20240604,110700,66136650,35800,35800,35800,35800,2
20240604,110600,66065050,35800,35800,35850,35800,12
20240604,110500,65635400,35750,35800,35800,35750,7
20240604,110400,65384850,35850,35850,35850,35800,15
20240604,110300,64847250,35800,35800,35800,35800,0
20240604,110200,64847250,35800,35850,35850,35800,8
20240604,110100,64560750,35800,35850,35850,35800,4
20240604,110000,64417400,35800,35800,35800,35800,8
20240604,105900,64131000,35750,35850,35850,35750,7
20240604,105800,63880200,35850,35800,35850,35800,10
20240604,105700,63521750,35800,35900,35900,35800,8
20240604,105600,63235100,35850,35700,35850,35700,264
20240604,105500,53808600,35700,35700,35700,35700,0
20240604,105400,53808600,35700,35700,35700,35700,12
20240604,105300,53380200,35700,35650,35700,35650,6
20240604,105200,53166150,35700,35650,35700,35650,9
20240604,105100,52844900,35700,35700,35700,35700,4
20240604,105000,52702100,35650,35700,35700,35650,10
20240604,104900,52345150,35700,35700,35700,35700,3
20240604,104800,52238050,35700,35700,35700,35700,17
20240604,104700,51631150,35700,35700,35700,35700,9
20240604,104600,51309850,35750,35750,35750,35750,12
20240604,104500,50880850,35750,35750,35750,35750,0
20240604,104400,50880850,35750,35750,35750,35750,11
20240604,104300,50487600,35750,35800,35800,35750,8
20240604,104200,50201550,35750,35750,35800,35750,3
20240604,104100,50094250,35750,35750,35750,35750,3
20240604,104000,49987000,35700,35700,35700,35700,2
20240604,103900,49915600,35700,35700,35800,35700,4
20240604,103800,49772700,35700,35700,35700,35700,8
20240604,103700,49487100,35700,35750,35750,35700,13
20240604,103600,49022750,35800,35750,35800,35750,7
20240604,103500,48772350,35750,35750,35750,35750,0
20240604,103400,48772350,35750,35750,35750,35750,8
20240604,103300,48486350,35750,35750,35750,35750,4
20240604,103200,48343350,35700,35750,35750,35700,11
20240604,103100,47950150,35750,35700,35750,35700,4
20240604,103000,47807200,35700,35700,35700,35700,1
20240604,102900,47771500,35700,35750,35750,35700,3
20240604,102800,47664350,35750,35700,35750,35700,13
20240604,102700,47200050,35700,35700,35700,35700,1
20240604,102600,47164350,35750,35750,35750,35750,10
20240604,102500,46806850,35750,35650,35750,35650,8
20240604,102400,46521300,35650,35650,35650,35650,8
20240604,102300,46236100,35650,35650,35650,35650,13
20240604,102200,45772650,35750,35700,35750,35700,9
20240604,102100,45451300,35650,35700,35700,35650,3
20240604,102000,45344250,35700,35700,35700,35700,8
20240604,101900,45058650,35700,35700,35700,35700,1
20240604,101800,45022950,35750,35700,35750,35650,17
20240604,101700,44416450,35700,35600,35700,35600,192
20240604,101600,37580650,35550,35550,35600,35550,16
20240604,101500,37011500,35500,35500,35500,35500,0
20240604,101400,37011500,35500,35500,35500,35500,0
20240604,101300,37011500,35500,35600,35600,35500,11
20240604,101200,36620000,35500,35500,35500,35500,1
20240604,101100,36584500,35550,35550,35550,35550,0
20240604,101000,36584500,35550,35550,35550,35550,24
20240604,100900,35731300,35550,35550,35550,35550,169
20240604,100800,29723350,35550,35550,35550,35550,4
20240604,100700,29581150,35550,35550,35550,35550,2
20240604,100600,29510050,35550,35550,35550,35550,5
20240604,100500,29332300,35550,35550,35550,35550,1
20240604,100400,29296750,35500,35500,35500,35500,0
20240604,100300,29296750,35500,35600,35650,35500,64
20240604,100200,27021350,35650,35650,35650,35600,6
20240604,100100,26807500,35650,35650,35650,35650,1
20240604,100000,26771850,35600,35600,35600,35600,2
20240604,095900,26700650,35600,35600,35600,35600,0
20240604,095800,26700650,35600,35600,35600,35600,0
20240604,095700,26700650,35600,35600,35600,35600,0
20240604,095600,26700650,35600,35600,35600,35600,1
20240604,095500,26665050,35600,35600,35600,35600,0
20240604,095400,26665050,35600,35600,35600,35600,10
20240604,095300,26309050,35550,35550,35550,35500,105
20240604,095200,22578250,35600,35650,35650,35600,3
20240604,095100,22471350,35650,35650,35650,35650,0
20240604,095000,22471350,35650,35650,35650,35650,0
20240604,094900,22471350,35650,35600,35650,35600,2
20240604,094800,22400100,35600,35600,35600,35600,2
20240604,094700,22328900,35600,35600,35600,35600,59
20240604,094600,20228500,35650,35650,35650,35650,2
20240604,094500,20157200,35650,35650,35650,35650,2
20240604,094400,20085900,35650,35600,35650,35600,2
20240604,094300,20014650,35600,35600,35600,35600,1
20240604,094200,19979050,35650,35650,35650,35650,0
20240604,094100,19979050,35650,35650,35650,35650,0
20240604,094000,19979050,35650,35650,35650,35650,9
20240604,093900,19658200,35650,35650,35650,35650,5
20240604,093800,19479950,35650,35650,35650,35650,8
20240604,093700,19194750,35650,35600,35650,35600,11
20240604,093600,18803100,35650,35650,35650,35650,15
20240604,093500,18268350,35500,35500,35500,35500,0
20240604,093400,18268350,35500,35550,35550,35500,4
20240604,093300,18126250,35550,35650,35650,35550,23
20240604,093200,17307450,35600,35550,35650,35550,19
20240604,093100,16631700,35550,35550,35550,35550,2
20240604,093000,16560600,35500,35500,35500,35500,0
20240604,092900,16560600,35500,35500,35500,35500,0
20240604,092800,16560600,35500,35600,35600,35500,87
20240604,092700,13466500,35650,35650,35650,35650,0
20240604,092600,13466500,35650,35650,35650,35650,0
20240604,092500,13466500,35650,35650,35650,35650,5
20240604,092400,13288250,35650,35650,35650,35650,2
20240604,092300,13216950,35700,35700,35700,35700,0
20240604,092200,13216950,35700,35750,35750,35700,31
20240604,092100,12110100,35750,35750,35750,35750,0
20240604,092000,12110100,35750,35800,35800,35750,18
20240604,091900,11466450,35800,35800,35800,35800,0
20240604,091800,11466450,35800,35800,35800,35800,0
20240604,091700,11466450,35800,35800,35800,35800,0
20240604,091600,11466450,35800,35800,35800,35800,0
20240604,091500,11466450,35800,35800,35800,35800,4
20240604,091400,11323250,35800,35800,35950,35800,6
20240604,091300,11107950,35950,35750,35950,35750,2
20240604,091200,11036250,35950,35950,35950,35950,0
20240604,091100,11036250,35950,35900,35950,35900,10
20240604,091000,10677050,35700,35700,35700,35700,31
20240604,090900,9570350,35900,35750,35900,35750,31
20240604,090800,8457600,35950,35950,35950,35950,0
20240604,090700,8457600,35950,35950,35950,35950,40
20240604,090600,7019600,35950,35800,36000,35800,73
20240604,090500,4397700,35700,35800,35800,35700,2
20240604,090400,4326200,35700,35700,35750,35700,4
20240604,090300,4183300,35650,35650,35650,35650,1
20240604,090200,4147650,35450,35450,35450,35450,0
20240604,090100,4147650,35450,35450,35450,35450,0
20240604,090000,4147650,35450,35450,35450,35450,117