KissMeData/009140/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,185200,733302600,23000,23000,23000,23000,848
20240604,185100,733302600,23000,23000,23000,23000,0
20240604,185000,733302600,23000,23000,23000,23000,0
20240604,184900,733302600,23000,23000,23000,23000,0
20240604,184800,733302600,23000,23000,23000,23000,0
20240604,184700,733302600,23000,23000,23000,23000,0
20240604,184600,733302600,23000,23000,23000,23000,0
20240604,184500,733302600,23000,23000,23000,23000,0
20240604,184400,733302600,23000,23000,23000,23000,0
20240604,184300,733302600,23000,23000,23000,23000,0
20240604,184200,733302600,23000,23000,23000,23000,0
20240604,184100,733302600,23000,23000,23000,23000,0
20240604,184000,733302600,23000,23000,23000,23000,0
20240604,183900,733302600,23000,23000,23000,23000,0
20240604,183800,733302600,23000,23000,23000,23000,0
20240604,183700,733302600,23000,23000,23000,23000,0
20240604,183600,733302600,23000,23000,23000,23000,0
20240604,183500,733302600,23000,23000,23000,23000,0
20240604,183400,733302600,23000,23000,23000,23000,0
20240604,183300,733302600,23000,23000,23000,23000,0
20240604,183200,733302600,23000,23000,23000,23000,0
20240604,183100,733302600,23000,23000,23000,23000,0
20240604,183000,733302600,23000,23000,23000,23000,0
20240604,182900,733302600,23000,23000,23000,23000,0
20240604,182800,733302600,23000,23000,23000,23000,0
20240604,182700,733302600,23000,23000,23000,23000,0
20240604,182600,733302600,23000,23000,23000,23000,0
20240604,182500,733302600,23000,23000,23000,23000,0
20240604,182400,733302600,23000,23000,23000,23000,0
20240604,182300,733302600,23000,23000,23000,23000,0
20240604,182200,733302600,23000,23000,23000,23000,848
20240604,182100,733302600,23000,23000,23000,23000,0
20240604,182000,733302600,23000,23000,23000,23000,0
20240604,181900,733302600,23000,23000,23000,23000,0
20240604,181800,733302600,23000,23000,23000,23000,0
20240604,181700,733302600,23000,23000,23000,23000,0
20240604,181600,733302600,23000,23000,23000,23000,0
20240604,181500,733302600,23000,23000,23000,23000,0
20240604,181400,733302600,23000,23000,23000,23000,0
20240604,181300,733302600,23000,23000,23000,23000,0
20240604,181200,733302600,23000,23000,23000,23000,0
20240604,181100,733302600,23000,23000,23000,23000,0
20240604,181000,733302600,23000,23000,23000,23000,0
20240604,180900,733302600,23000,23000,23000,23000,0
20240604,180800,733302600,23000,23000,23000,23000,0
20240604,180700,733302600,23000,23000,23000,23000,0
20240604,180600,733302600,23000,23000,23000,23000,0
20240604,180500,733302600,23000,23000,23000,23000,0
20240604,180400,733302600,23000,23000,23000,23000,0
20240604,180300,733302600,23000,23000,23000,23000,0
20240604,180200,733302600,23000,23000,23000,23000,0
20240604,180100,733302600,23000,23000,23000,23000,0
20240604,180000,733302600,23000,23000,23000,23000,0
20240604,175900,733302600,23000,23000,23000,23000,0
20240604,175800,733302600,23000,23000,23000,23000,0
20240604,175700,733302600,23000,23000,23000,23000,0
20240604,175600,733302600,23000,23000,23000,23000,0
20240604,175500,733302600,23000,23000,23000,23000,0
20240604,175400,733302600,23000,23000,23000,23000,0
20240604,175300,733302600,23000,23000,23000,23000,0
20240604,175200,733302600,23000,23000,23000,23000,848
20240604,175100,733302600,23000,23000,23000,23000,0
20240604,175000,733302600,23000,23000,23000,23000,0
20240604,174900,733302600,23000,23000,23000,23000,0
20240604,174800,733302600,23000,23000,23000,23000,0
20240604,174700,733302600,23000,23000,23000,23000,0
20240604,174600,733302600,23000,23000,23000,23000,0
20240604,174500,733302600,23000,23000,23000,23000,0
20240604,174400,733302600,23000,23000,23000,23000,0
20240604,174300,733302600,23000,23000,23000,23000,0
20240604,174200,733302600,23000,23000,23000,23000,0
20240604,174100,733302600,23000,23000,23000,23000,0
20240604,174000,733302600,23000,23000,23000,23000,0
20240604,173900,733302600,23000,23000,23000,23000,0
20240604,173800,733302600,23000,23000,23000,23000,0
20240604,173700,733302600,23000,23000,23000,23000,0
20240604,173600,733302600,23000,23000,23000,23000,0
20240604,173500,733302600,23000,23000,23000,23000,0
20240604,173400,733302600,23000,23000,23000,23000,0
20240604,173300,733302600,23000,23000,23000,23000,0
20240604,173200,733302600,23000,23000,23000,23000,0
20240604,173100,733302600,23000,23000,23000,23000,0
20240604,173000,733302600,23000,23000,23000,23000,0
20240604,172900,733302600,23000,23000,23000,23000,0
20240604,172800,733302600,23000,23000,23000,23000,0
20240604,172700,733302600,23000,23000,23000,23000,0
20240604,172600,733302600,23000,23000,23000,23000,0
20240604,172500,733302600,23000,23000,23000,23000,0
20240604,172400,733302600,23000,23000,23000,23000,0
20240604,172300,733302600,23000,23000,23000,23000,0
20240604,172200,733302600,23000,23000,23000,23000,848
20240604,172100,733302600,23000,23000,23000,23000,0
20240604,172000,733302600,23000,23000,23000,23000,0
20240604,171900,733302600,23000,23000,23000,23000,0
20240604,171800,733302600,23000,23000,23000,23000,0
20240604,171700,733302600,23000,23000,23000,23000,0
20240604,171600,733302600,23000,23000,23000,23000,0
20240604,171500,733302600,23000,23000,23000,23000,0
20240604,171400,733302600,23000,23000,23000,23000,0
20240604,171300,733302600,23000,23000,23000,23000,0
20240604,171200,733302600,23000,23000,23000,23000,0
20240604,171100,733302600,23000,23000,23000,23000,0
20240604,171000,733302600,23000,23000,23000,23000,0
20240604,170900,733302600,23000,23000,23000,23000,0
20240604,170800,733302600,23000,23000,23000,23000,0
20240604,170700,733302600,23000,23000,23000,23000,0
20240604,170600,733302600,23000,23000,23000,23000,0
20240604,170500,733302600,23000,23000,23000,23000,0
20240604,170400,733302600,23000,23000,23000,23000,0
20240604,170300,733302600,23000,23000,23000,23000,0
20240604,170200,733302600,23000,23000,23000,23000,0
20240604,170100,733302600,23000,23000,23000,23000,0
20240604,170000,733302600,23000,23000,23000,23000,0
20240604,165900,733302600,23000,23000,23000,23000,0
20240604,165800,733302600,23000,23000,23000,23000,0
20240604,165700,733302600,23000,23000,23000,23000,0
20240604,165600,733302600,23000,23000,23000,23000,0
20240604,165500,733302600,23000,23000,23000,23000,0
20240604,165400,733302600,23000,23000,23000,23000,0
20240604,165300,733302600,23000,23000,23000,23000,0
20240604,165200,733302600,23000,23000,23000,23000,848
20240604,165100,733302600,23000,23000,23000,23000,0
20240604,165000,733302600,23000,23000,23000,23000,0
20240604,164900,733302600,23000,23000,23000,23000,0
20240604,164800,733302600,23000,23000,23000,23000,0
20240604,164700,733302600,23000,23000,23000,23000,0
20240604,164600,733302600,23000,23000,23000,23000,0
20240604,164500,733302600,23000,23000,23000,23000,0
20240604,164400,733302600,23000,23000,23000,23000,0
20240604,164300,733302600,23000,23000,23000,23000,0
20240604,164200,733302600,23000,23000,23000,23000,0
20240604,164100,733302600,23000,23000,23000,23000,0
20240604,164000,733302600,23000,23000,23000,23000,0
20240604,163900,733302600,23000,23000,23000,23000,0
20240604,163800,733302600,23000,23000,23000,23000,0
20240604,163700,733302600,23000,23000,23000,23000,0
20240604,163600,733302600,23000,23000,23000,23000,0
20240604,163500,733302600,23000,23000,23000,23000,0
20240604,163400,733302600,23000,23000,23000,23000,0
20240604,163300,733302600,23000,23000,23000,23000,0
20240604,163200,733302600,23000,23000,23000,23000,0
20240604,163100,733302600,23000,23000,23000,23000,0
20240604,163000,733302600,23000,23000,23000,23000,0
20240604,162900,733302600,23000,23000,23000,23000,0
20240604,162800,733302600,23000,23000,23000,23000,0
20240604,162700,733302600,23000,23000,23000,23000,0
20240604,162600,733302600,23000,23000,23000,23000,0
20240604,162500,733302600,23000,23000,23000,23000,0
20240604,162400,733302600,23000,23000,23000,23000,0
20240604,162300,733302600,23000,23000,23000,23000,0
20240604,162200,733302600,23000,23000,23000,23000,848
20240604,162100,733302600,23000,23000,23000,23000,0
20240604,162000,733302600,23000,23000,23000,23000,0
20240604,161900,733302600,23000,23000,23000,23000,0
20240604,161800,733302600,23000,23000,23000,23000,0
20240604,161700,733302600,23000,23000,23000,23000,0
20240604,161600,733302600,23000,23000,23000,23000,0
20240604,161500,733302600,23000,23000,23000,23000,0
20240604,161400,733302600,23000,23000,23000,23000,0
20240604,161300,733302600,23000,23000,23000,23000,0
20240604,161200,733302600,23000,23000,23000,23000,0
20240604,161100,733302600,23000,23000,23000,23000,0
20240604,161000,733302600,23000,23000,23000,23000,0
20240604,160900,733302600,23000,23000,23000,23000,0
20240604,160800,733302600,23000,23000,23000,23000,0
20240604,160700,733302600,23000,23000,23000,23000,0
20240604,160600,733302600,23000,23000,23000,23000,0
20240604,160500,733302600,23000,23000,23000,23000,0
20240604,160400,733302600,23000,23000,23000,23000,0
20240604,160300,733302600,23000,23000,23000,23000,0
20240604,160200,733302600,23000,23000,23000,23000,0
20240604,160100,733302600,23000,23000,23000,23000,0
20240604,160000,733302600,23000,23000,23000,23000,0
20240604,155900,733302600,23000,23000,23000,23000,0
20240604,155800,733302600,23000,23000,23000,23000,0
20240604,155700,733302600,23000,23000,23000,23000,0
20240604,155600,733302600,23000,23000,23000,23000,0
20240604,155500,733302600,23000,23000,23000,23000,0
20240604,155400,733302600,23000,23000,23000,23000,0
20240604,155300,733302600,23000,23000,23000,23000,0
20240604,155200,733302600,23000,23000,23000,23000,848
20240604,155100,733302600,23000,23000,23000,23000,0
20240604,155000,733302600,23000,23000,23000,23000,0
20240604,154900,733302600,23000,23000,23000,23000,0
20240604,154800,733302600,23000,23000,23000,23000,0
20240604,154700,733302600,23000,23000,23000,23000,0
20240604,154600,733302600,23000,23000,23000,23000,0
20240604,154500,733302600,23000,23000,23000,23000,0
20240604,154400,733302600,23000,23000,23000,23000,0
20240604,154300,733302600,23000,23000,23000,23000,0
20240604,154200,733302600,23000,23000,23000,23000,0
20240604,154100,733302600,23000,23000,23000,23000,0
20240604,154000,733302600,23000,23000,23000,23000,0
20240604,153900,733302600,23000,23000,23000,23000,0
20240604,153800,733302600,23000,23000,23000,23000,0
20240604,153700,733302600,23000,23000,23000,23000,0
20240604,153600,733302600,23000,23000,23000,23000,0
20240604,153500,733302600,23000,23000,23000,23000,0
20240604,153400,733302600,23000,23000,23000,23000,0
20240604,153300,733302600,23000,23000,23000,23000,0
20240604,153200,733302600,23000,23000,23000,23000,0
20240604,153100,733302600,23000,23000,23000,23000,0
20240604,153000,733302600,23000,23000,23000,23000,848
20240604,152900,713798600,22900,22900,22900,22900,0
20240604,152800,713798600,22900,22900,22900,22900,0
20240604,152700,713798600,22900,22900,22900,22900,0
20240604,152600,713798600,22900,22900,22900,22900,0
20240604,152500,713798600,22900,22900,22900,22900,0
20240604,152400,713798600,22900,22900,22900,22900,0
20240604,152300,713798600,22900,22900,22900,22900,0
20240604,152200,713798600,22900,22900,22900,22900,0
20240604,152100,713798600,22900,22900,22900,22900,0
20240604,152000,713798600,22900,22900,22900,22900,0
20240604,151900,713798600,22900,22950,22950,22900,312
20240604,151800,706650600,22950,22950,22950,22950,0
20240604,151700,706650600,22950,22950,22950,22950,9
20240604,151600,706444050,22950,22950,23000,22950,175
20240604,151500,702427750,22950,22950,22950,22950,3
20240604,151400,702358900,23000,22950,23000,22950,57
20240604,151300,701050700,22950,22950,22950,22950,1
20240604,151200,701027750,22950,22950,22950,22900,132
20240604,151100,698004850,22950,22950,22950,22950,21
20240604,151000,697522900,22950,22950,22950,22950,8
20240604,150900,697339300,22900,22900,22900,22900,6
20240604,150800,697201900,22900,22950,22950,22900,48
20240604,150700,696102100,23000,23000,23000,23000,34
20240604,150600,695320100,22950,22950,22950,22950,70
20240604,150500,693713600,22900,22900,22900,22900,98
20240604,150400,691469400,22950,22950,22950,22950,0
20240604,150300,691469400,22950,22950,22950,22950,0
20240604,150200,691469400,22950,22950,22950,22950,0
20240604,150100,691469400,22950,22950,22950,22950,435
20240604,150000,681486150,22950,22800,22950,22800,61
20240604,145900,680094600,22950,22950,22950,22950,0
20240604,145800,680094600,22950,22950,22950,22950,1
20240604,145700,680071650,22850,22850,22850,22850,0
20240604,145600,680071650,22850,22850,22850,22850,198
20240604,145500,675547350,22950,22950,22950,22950,0
20240604,145400,675547350,22950,22950,22950,22950,0
20240604,145300,675547350,22950,22850,22950,22850,30
20240604,145200,674861750,22850,22850,22850,22850,40
20240604,145100,673947750,22850,22850,22850,22850,9
20240604,145000,673742100,22950,22950,22950,22950,0
20240604,144900,673742100,22950,22950,22950,22950,0
20240604,144800,673742100,22950,22950,22950,22950,1
20240604,144700,673719150,22800,22800,22800,22800,46
20240604,144600,672670350,22850,22850,22850,22850,497
20240604,144500,661313900,22950,22950,22950,22950,0
20240604,144400,661313900,22950,22950,22950,22950,0
20240604,144300,661313900,22950,22950,22950,22950,0
20240604,144200,661313900,22950,22950,22950,22950,210
20240604,144100,656494400,22850,22850,22850,22850,40
20240604,144000,655580400,22800,22850,22850,22800,200
20240604,143900,651012250,22850,22850,22850,22850,0
20240604,143800,651012250,22850,22850,22850,22850,241
20240604,143700,645505400,22950,22850,22950,22850,287
20240604,143600,638947150,22900,22900,22900,22900,0
20240604,143500,638947150,22900,22900,22900,22900,0
20240604,143400,638947150,22900,22900,22900,22900,2
20240604,143300,638901350,22850,22850,22850,22850,0
20240604,143200,638901350,22850,22850,22850,22850,0
20240604,143100,638901350,22850,22950,22950,22850,40
20240604,143000,637987250,23000,23000,23000,23000,495
20240604,142900,626602250,23000,23000,23000,23000,6
20240604,142800,626464250,23000,23000,23000,23000,0
20240604,142700,626464250,23000,23000,23000,23000,38
20240604,142600,625590250,22950,22950,22950,22950,279
20240604,142500,619187200,22950,22950,22950,22950,20
20240604,142400,618728200,23000,23000,23000,23000,0
20240604,142300,618728200,23000,23000,23000,23000,0
20240604,142200,618728200,23000,22900,23000,22900,310
20240604,142100,611599700,22900,22900,22900,22900,210
20240604,142000,606790700,22850,22850,22850,22850,20
20240604,141900,606333700,22850,22850,22850,22850,0
20240604,141800,606333700,22850,22850,22850,22850,0
20240604,141700,606333700,22850,22850,22850,22850,0
20240604,141600,606333700,22850,22850,22850,22850,0
20240604,141500,606333700,22850,22900,22900,22850,233
20240604,141400,601003000,22900,22900,22900,22900,369
20240604,141300,592552900,22900,22900,22900,22900,0
20240604,141200,592552900,22900,22900,22900,22900,0
20240604,141100,592552900,22900,22900,22900,22900,0
20240604,141000,592552900,22900,22900,22900,22900,1
20240604,140900,592530000,22900,22900,22900,22900,0
20240604,140800,592530000,22900,22900,22900,22900,0
20240604,140700,592530000,22900,22900,22900,22900,0
20240604,140600,592530000,22900,22850,22900,22850,60
20240604,140500,591156500,22850,22850,22850,22850,0
20240604,140400,591156500,22850,22850,22850,22850,21
20240604,140300,590676650,22950,22950,22950,22950,1
20240604,140200,590653700,22850,22850,22850,22850,0
20240604,140100,590653700,22850,22900,22900,22850,155
20240604,140000,587109450,22850,22850,22850,22850,0
20240604,135900,587109450,22850,22850,22850,22850,28
20240604,135800,586469650,22850,22850,22850,22850,0
20240604,135700,586469650,22850,22850,22850,22850,8
20240604,135600,586286850,22850,22850,22850,22850,0
20240604,135500,586286850,22850,22850,22850,22850,39
20240604,135400,585395700,22850,22850,22850,22850,180
20240604,135300,581282700,22850,22850,22850,22850,212
20240604,135200,576438500,22850,22850,22850,22850,0
20240604,135100,576438500,22850,22850,22850,22850,139
20240604,135000,573262350,22850,22850,22850,22850,167
20240604,134900,569446400,22850,22850,22850,22850,0
20240604,134800,569446400,22850,22850,22850,22850,0
20240604,134700,569446400,22850,22850,22850,22850,130
20240604,134600,566475900,22850,22850,22850,22850,0
20240604,134500,566475900,22850,22850,22850,22850,106
20240604,134400,564053800,22850,22850,22850,22850,0
20240604,134300,564053800,22850,22850,22850,22850,23
20240604,134200,563528250,22950,22950,22950,22950,0
20240604,134100,563528250,22950,22950,22950,22950,25
20240604,134000,562954500,23000,22900,23000,22900,8
20240604,133900,562770600,22850,22850,22850,22850,0
20240604,133800,562770600,22850,22850,22850,22850,5
20240604,133700,562656350,22900,22900,22900,22900,1
20240604,133600,562633450,22850,22850,22850,22850,0
20240604,133500,562633450,22850,22850,22850,22850,97
20240604,133400,560417000,22900,22900,22900,22900,8
20240604,133300,560233800,22850,22850,22850,22850,20
20240604,133200,559776800,22850,22850,22850,22850,60
20240604,133100,558405800,22900,22900,22900,22900,0
20240604,133000,558405800,22900,22900,22900,22900,0
20240604,132900,558405800,22900,22900,22900,22900,23
20240604,132800,557879100,22900,22900,22900,22900,92
20240604,132700,555772300,22900,22900,22900,22900,0
20240604,132600,555772300,22900,22850,22900,22850,72
20240604,132500,554125450,22900,22900,22900,22900,0
20240604,132400,554125450,22900,22900,22900,22900,0
20240604,132300,554125450,22900,22900,22900,22900,155
20240604,132200,550575950,23000,23000,23000,23000,0
20240604,132100,550575950,23000,23000,23000,23000,5
20240604,132000,550460950,23050,23050,23050,23050,0
20240604,131900,550460950,23050,23050,23050,23050,0
20240604,131800,550460950,23050,23050,23050,23050,0
20240604,131700,550460950,23050,23050,23050,23050,1
20240604,131600,550437900,23000,23000,23000,23000,1
20240604,131500,550414900,22950,22950,22950,22950,0
20240604,131400,550414900,22950,22950,22950,22950,100
20240604,131300,548119900,22850,22850,22850,22850,0
20240604,131200,548119900,22850,22850,22850,22850,0
20240604,131100,548119900,22850,22850,22850,22850,0
20240604,131000,548119900,22850,22850,22850,22850,18
20240604,130900,547708600,22850,22850,22850,22850,100
20240604,130800,545423600,22950,22950,22950,22950,1
20240604,130700,545400650,22850,22850,22850,22850,0
20240604,130600,545400650,22850,22850,22850,22850,0
20240604,130500,545400650,22850,22850,22850,22850,0
20240604,130400,545400650,22850,22850,22850,22850,0
20240604,130300,545400650,22850,22850,22850,22850,100
20240604,130200,543115650,22850,22850,22850,22850,235
20240604,130100,537745900,22850,22850,22850,22850,32
20240604,130000,537014700,22900,22900,22900,22900,150
20240604,125900,533579700,22900,22900,22900,22900,0
20240604,125800,533579700,22900,22900,22900,22900,0
20240604,125700,533579700,22900,22900,22900,22900,0
20240604,125600,533579700,22900,22900,22900,22900,0
20240604,125500,533579700,22900,22850,22900,22850,30
20240604,125400,532894100,22900,22950,22950,22900,745
20240604,125300,515828850,23050,23050,23050,23050,0
20240604,125200,515828850,23050,23050,23050,23050,0
20240604,125100,515828850,23050,23050,23050,23050,0
20240604,125000,515828850,23050,23050,23050,23050,0
20240604,124900,515828850,23050,23050,23050,23050,1
20240604,124800,515805800,23000,22950,23000,22950,262
20240604,124700,509783650,22950,22950,22950,22950,0
20240604,124600,509783650,22950,22950,22950,22950,13
20240604,124500,509485300,22900,22900,22900,22900,0
20240604,124400,509485300,22900,22900,22900,22900,0
20240604,124300,509485300,22900,22900,22900,22900,0
20240604,124200,509485300,22900,22900,22900,22900,0
20240604,124100,509485300,22900,22900,22900,22900,0
20240604,124000,509485300,22900,22900,22900,22900,72
20240604,123900,507836500,22850,22850,22850,22850,25
20240604,123800,507265250,22850,22900,22900,22850,4
20240604,123700,507173800,22800,22800,22800,22800,0
20240604,123600,507173800,22800,22800,22800,22800,0
20240604,123500,507173800,22800,22850,22850,22800,38
20240604,123400,506307250,22800,22800,22800,22800,0
20240604,123300,506307250,22800,22800,22800,22800,0
20240604,123200,506307250,22800,22800,22800,22800,0
20240604,123100,506307250,22800,22800,22800,22800,0
20240604,123000,506307250,22800,22800,22800,22800,0
20240604,122900,506307250,22800,22800,22800,22800,5
20240604,122800,506193250,22900,22900,22900,22900,0
20240604,122700,506193250,22900,22900,22900,22900,0
20240604,122600,506193250,22900,22900,22900,22900,0
20240604,122500,506193250,22900,22900,22900,22900,2
20240604,122400,506147450,22900,22900,22900,22900,0
20240604,122300,506147450,22900,22900,22900,22900,0
20240604,122200,506147450,22900,22900,22900,22900,0
20240604,122100,506147450,22900,22900,22900,22900,0
20240604,122000,506147450,22900,22900,22900,22900,0
20240604,121900,506147450,22900,22900,22900,22900,1
20240604,121800,506124550,22800,22900,22900,22800,11
20240604,121700,505873650,22900,22900,22900,22900,0
20240604,121600,505873650,22900,22900,22900,22900,2
20240604,121500,505827850,22800,22800,22800,22800,2
20240604,121400,505782250,22900,22900,22900,22900,5
20240604,121300,505667750,22800,22800,22800,22800,4
20240604,121200,505576550,22800,22800,22800,22800,0
20240604,121100,505576550,22800,22800,22800,22800,1
20240604,121000,505553750,22900,22750,22900,22750,44
20240604,120900,504549750,22750,22800,22800,22750,82
20240604,120800,502684200,23000,22750,23000,22750,350
20240604,120700,494687100,22750,22750,22750,22750,42
20240604,120600,493731600,22750,22750,22800,22750,72
20240604,120500,492093500,22750,22800,22800,22750,42
20240604,120400,491137350,22800,22800,22800,22800,32
20240604,120300,490407750,22750,22750,22750,22750,0
20240604,120200,490407750,22750,22750,22750,22750,44
20240604,120100,489406750,22750,22750,22750,22750,20
20240604,120000,488951750,22800,22800,22800,22750,57
20240604,115900,487652700,22800,22800,22800,22800,0
20240604,115800,487652700,22800,22800,22800,22800,1
20240604,115700,487629900,22800,22800,22800,22800,7
20240604,115600,487470300,22950,23000,23000,22950,6
20240604,115500,487332400,23050,22850,23050,22700,2832
20240604,115400,422908750,22750,22750,22750,22750,0
20240604,115300,422908750,22750,22850,22850,22750,1500
20240604,115200,388738100,23000,23000,23000,23000,0
20240604,115100,388738100,23000,23000,23000,23000,0
20240604,115000,388738100,23000,23000,23000,23000,0
20240604,114900,388738100,23000,23000,23000,23000,0
20240604,114800,388738100,23000,23000,23000,23000,0
20240604,114700,388738100,23000,23000,23000,23000,0
20240604,114600,388738100,23000,23000,23000,23000,0
20240604,114500,388738100,23000,23000,23000,23000,0
20240604,114400,388738100,23000,23000,23000,23000,0
20240604,114300,388738100,23000,23000,23000,23000,0
20240604,114200,388738100,23000,22950,23000,22950,115
20240604,114100,386097100,23000,22900,23000,22900,3
20240604,114000,386028300,22850,22850,22850,22850,0
20240604,113900,386028300,22850,22850,22850,22850,0
20240604,113800,386028300,22850,22850,22850,22850,100
20240604,113700,383743300,22950,22950,22950,22950,0
20240604,113600,383743300,22950,22900,22950,22900,2
20240604,113500,383697450,22850,22850,22850,22850,60
20240604,113400,382326450,22850,22850,22850,22850,2
20240604,113300,382280750,22900,22900,22900,22900,0
20240604,113200,382280750,22900,22900,22900,22900,97
20240604,113100,380059450,22800,22800,22800,22800,0
20240604,113000,380059450,22800,22850,22850,22800,51
20240604,112900,378896600,22800,22800,22800,22800,0
20240604,112800,378896600,22800,22900,22900,22800,469
20240604,112700,368186500,22850,22900,22900,22850,135
20240604,112600,365100000,22900,22900,22900,22900,35
20240604,112500,364298500,22900,22900,22900,22900,10
20240604,112400,364069500,22900,22900,22900,22900,0
20240604,112300,364069500,22900,22900,22900,22900,2
20240604,112200,364023700,22900,22900,22900,22900,0
20240604,112100,364023700,22900,22900,22900,22900,13
20240604,112000,363726000,22900,22850,22900,22850,100
20240604,111900,361438500,22800,22800,22800,22800,0
20240604,111800,361438500,22800,22800,22800,22800,0
20240604,111700,361438500,22800,22800,22800,22800,0
20240604,111600,361438500,22800,22800,22800,22800,0
20240604,111500,361438500,22800,22800,22800,22800,0
20240604,111400,361438500,22800,22800,22800,22800,18
20240604,111300,361028100,22800,22800,22800,22800,50
20240604,111200,359888100,22850,22850,22850,22850,0
20240604,111100,359888100,22850,22850,22850,22850,243
20240604,111000,354335550,22900,22850,22900,22850,170
20240604,110900,350450550,22900,22900,22900,22900,0
20240604,110800,350450550,22900,22900,22900,22900,0
20240604,110700,350450550,22900,22900,22900,22900,0
20240604,110600,350450550,22900,23000,23000,22900,68
20240604,110500,348892750,23000,23000,23000,23000,0
20240604,110400,348892750,23000,23000,23000,23000,0
20240604,110300,348892750,23000,23000,23000,23000,0
20240604,110200,348892750,23000,23000,23000,23000,0
20240604,110100,348892750,23000,23000,23000,23000,0
20240604,110000,348892750,23000,22950,23000,22950,8
20240604,105900,348708800,23000,23000,23000,23000,0
20240604,105800,348708800,23000,23000,23000,23000,0
20240604,105700,348708800,23000,23000,23000,23000,0
20240604,105600,348708800,23000,23000,23000,23000,0
20240604,105500,348708800,23000,23000,23000,23000,0
20240604,105400,348708800,23000,23000,23000,23000,0
20240604,105300,348708800,23000,22900,23000,22850,243
20240604,105200,343138000,22900,22900,22900,22900,21
20240604,105100,342657100,22850,22850,22850,22850,26
20240604,105000,342063000,22850,22900,22900,22850,195
20240604,104900,337598950,22900,22900,22900,22900,0
20240604,104800,337598950,22900,22900,22900,22900,100
20240604,104700,335308950,22950,22950,22950,22950,0
20240604,104600,335308950,22950,22950,22950,22950,5
20240604,104500,335194200,22900,22900,22900,22900,0
20240604,104400,335194200,22900,22900,22900,22900,34
20240604,104300,334415600,22900,22900,22900,22900,1
20240604,104200,334392700,23000,23000,23000,23000,0
20240604,104100,334392700,23000,22800,23000,22750,355
20240604,104000,326304550,22850,22950,22950,22850,11
20240604,103900,326053100,22850,22900,22900,22850,75
20240604,103800,324336100,22850,22850,22850,22850,15
20240604,103700,323993350,22900,22900,22900,22900,18
20240604,103600,323581150,22850,22850,22850,22850,44
20240604,103500,322575750,22800,22800,22800,22750,36
20240604,103400,321755200,22800,22850,22850,22700,1530
20240604,103300,286906350,22850,22950,22950,22850,140
20240604,103200,283706850,22950,22950,22950,22950,0
20240604,103100,283706850,22950,22850,22950,22850,233
20240604,103000,278380750,22900,22950,22950,22900,94
20240604,102900,276227300,22900,22900,22900,22900,132
20240604,102800,273204500,22900,22900,22900,22900,10
20240604,102700,272975500,22950,22950,22950,22950,19
20240604,102600,272539450,22950,22950,22950,22950,30
20240604,102500,271850950,22950,22950,22950,22950,5
20240604,102400,271736200,22950,22950,22950,22950,0
20240604,102300,271736200,22950,22950,22950,22950,0
20240604,102200,271736200,22950,22950,22950,22950,18
20240604,102100,271323100,22950,22900,22950,22900,66
20240604,102000,269811400,22900,22950,22950,22900,7
20240604,101900,269651050,22900,22900,22900,22900,0
20240604,101800,269651050,22900,22900,22900,22900,0
20240604,101700,269651050,22900,22900,22900,22900,1
20240604,101600,269628150,22900,22900,22900,22900,101
20240604,101500,267315250,23000,22900,23000,22900,227
20240604,101400,262108250,22900,22900,22900,22900,6
20240604,101300,261970850,22900,22900,22900,22900,14
20240604,101200,261650250,23000,23000,23000,23000,7
20240604,101100,261489250,22950,22950,22950,22950,10
20240604,101000,261259750,22950,22900,22950,22900,39
20240604,100900,260365250,22900,22900,22900,22900,161
20240604,100800,256678350,22900,22900,22900,22900,45
20240604,100700,255647850,22900,22900,22900,22900,0
20240604,100600,255647850,22900,22900,22900,22900,46
20240604,100500,254594450,22900,22900,22900,22900,1
20240604,100400,254571550,22900,22900,22900,22900,150
20240604,100300,251136550,22900,22900,22900,22900,0
20240604,100200,251136550,22900,23000,23000,22900,20
20240604,100100,250678450,23000,23000,23000,23000,0
20240604,100000,250678450,23000,23000,23000,23000,126
20240604,095900,247780450,22900,22900,22900,22900,38
20240604,095800,246910250,23000,23000,23000,23000,1
20240604,095700,246887250,22900,22900,22900,22850,211
20240604,095600,242056850,22900,22950,22950,22900,218
20240604,095500,237064600,23000,22950,23000,22900,356
20240604,095400,228876900,23000,23000,23000,23000,0
20240604,095300,228876900,23000,22950,23000,22950,11
20240604,095200,228624400,23000,23000,23000,23000,0
20240604,095100,228624400,23000,22950,23000,22900,1039
20240604,095000,204822050,22950,23000,23000,22950,74
20240604,094900,203122100,23000,23000,23000,23000,1
20240604,094800,203099100,22950,22950,22950,22950,300
20240604,094700,196214100,22950,22950,22950,22950,0
20240604,094600,196214100,22950,23000,23000,22950,83
20240604,094500,194305150,23000,23000,23000,23000,48
20240604,094400,193201150,23000,23000,23000,23000,12
20240604,094300,192925150,23000,23000,23000,23000,59
20240604,094200,191568150,23000,22950,23000,22950,201
20240604,094100,186950400,22950,22950,22950,22950,8
20240604,094000,186766800,22950,22950,22950,22950,0
20240604,093900,186766800,22950,22950,22950,22950,0
20240604,093800,186766800,22950,23000,23000,22950,49
20240604,093700,185641300,23000,22950,23000,22950,89
20240604,093600,183598050,22950,23000,23000,22950,54
20240604,093500,182358050,23000,23000,23000,22950,12
20240604,093400,182082100,22950,22900,22950,22900,652
20240604,093300,167150800,22900,22950,22950,22900,283
20240604,093200,160657950,22950,23000,23000,22900,785
20240604,093100,142656800,23000,22950,23000,22900,573
20240604,093000,129513750,23000,23000,23000,23000,45
20240604,092900,128478750,23000,22950,23000,22950,109
20240604,092800,125976700,23000,23000,23000,23000,1090
20240604,092700,100906700,23050,23050,23050,23050,197
20240604,092600,96365850,23100,23100,23100,23100,0
20240604,092500,96365850,23100,23100,23100,23100,20
20240604,092400,95903850,23050,23050,23050,23050,0
20240604,092300,95903850,23050,23050,23050,23050,721
20240604,092200,79284800,23100,23100,23100,23100,102
20240604,092100,76928600,23100,23100,23100,23100,0
20240604,092000,76928600,23100,23150,23150,23050,247
20240604,091900,71232650,23100,23100,23100,23100,5
20240604,091800,71117150,23150,23150,23200,23150,22
20240604,091700,70606950,23050,23050,23050,23050,122
20240604,091600,67794850,23000,23100,23100,23000,288
20240604,091500,61157900,23100,23150,23150,23050,715
20240604,091400,44637300,23150,23200,23200,23150,339
20240604,091300,36775150,23250,23250,23250,23250,6
20240604,091200,36635650,23250,23300,23300,23250,175
20240604,091100,32566800,23400,23400,23400,23400,0
20240604,091000,32566800,23400,23400,23400,23400,0
20240604,090900,32566800,23400,23400,23400,23400,50
20240604,090800,31396800,23400,23250,23400,23250,25
20240604,090700,30813950,23300,23300,23300,23300,0
20240604,090600,30813950,23300,23250,23300,23250,111
20240604,090500,28232700,23250,23300,23300,23250,93
20240604,090400,26066800,23300,23300,23550,23250,333
20240604,090300,18285100,23300,23300,23300,23300,32
20240604,090200,17539500,23300,23400,23400,23300,212
20240604,090100,12599000,23500,23500,23550,23300,264
20240604,090000,6388100,23550,23300,23550,23300,267