KissMeData/014680/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,190100,7785673700,182200,182200,182200,182200,1394
20240604,190000,7785673700,182200,182200,182200,182200,0
20240604,185900,7785673700,182200,182200,182200,182200,0
20240604,185800,7785673700,182200,182200,182200,182200,0
20240604,185700,7785673700,182200,182200,182200,182200,0
20240604,185600,7785673700,182200,182200,182200,182200,0
20240604,185500,7785673700,182200,182200,182200,182200,0
20240604,185400,7785673700,182200,182200,182200,182200,0
20240604,185300,7785673700,182200,182200,182200,182200,0
20240604,185200,7785673700,182200,182200,182200,182200,0
20240604,185100,7785673700,182200,182200,182200,182200,0
20240604,185000,7785673700,182200,182200,182200,182200,0
20240604,184900,7785673700,182200,182200,182200,182200,0
20240604,184800,7785673700,182200,182200,182200,182200,0
20240604,184700,7785673700,182200,182200,182200,182200,0
20240604,184600,7785673700,182200,182200,182200,182200,0
20240604,184500,7785673700,182200,182200,182200,182200,0
20240604,184400,7785673700,182200,182200,182200,182200,0
20240604,184300,7785673700,182200,182200,182200,182200,0
20240604,184200,7785673700,182200,182200,182200,182200,0
20240604,184100,7785673700,182200,182200,182200,182200,0
20240604,184000,7785673700,182200,182200,182200,182200,0
20240604,183900,7785673700,182200,182200,182200,182200,0
20240604,183800,7785673700,182200,182200,182200,182200,0
20240604,183700,7785673700,182200,182200,182200,182200,0
20240604,183600,7785673700,182200,182200,182200,182200,0
20240604,183500,7785673700,182200,182200,182200,182200,0
20240604,183400,7785673700,182200,182200,182200,182200,0
20240604,183300,7785673700,182200,182200,182200,182200,0
20240604,183200,7785673700,182200,182200,182200,182200,0
20240604,183100,7785673700,182200,182200,182200,182200,1394
20240604,183000,7785673700,182200,182200,182200,182200,0
20240604,182900,7785673700,182200,182200,182200,182200,0
20240604,182800,7785673700,182200,182200,182200,182200,0
20240604,182700,7785673700,182200,182200,182200,182200,0
20240604,182600,7785673700,182200,182200,182200,182200,0
20240604,182500,7785673700,182200,182200,182200,182200,0
20240604,182400,7785673700,182200,182200,182200,182200,0
20240604,182300,7785673700,182200,182200,182200,182200,0
20240604,182200,7785673700,182200,182200,182200,182200,0
20240604,182100,7785673700,182200,182200,182200,182200,0
20240604,182000,7785673700,182200,182200,182200,182200,0
20240604,181900,7785673700,182200,182200,182200,182200,0
20240604,181800,7785673700,182200,182200,182200,182200,0
20240604,181700,7785673700,182200,182200,182200,182200,0
20240604,181600,7785673700,182200,182200,182200,182200,0
20240604,181500,7785673700,182200,182200,182200,182200,0
20240604,181400,7785673700,182200,182200,182200,182200,0
20240604,181300,7785673700,182200,182200,182200,182200,0
20240604,181200,7785673700,182200,182200,182200,182200,0
20240604,181100,7785673700,182200,182200,182200,182200,0
20240604,181000,7785673700,182200,182200,182200,182200,0
20240604,180900,7785673700,182200,182200,182200,182200,0
20240604,180800,7785673700,182200,182200,182200,182200,0
20240604,180700,7785673700,182200,182200,182200,182200,0
20240604,180600,7785673700,182200,182200,182200,182200,0
20240604,180500,7785673700,182200,182200,182200,182200,0
20240604,180400,7785673700,182200,182200,182200,182200,0
20240604,180300,7785673700,182200,182200,182200,182200,0
20240604,180200,7785673700,182200,182200,182200,182200,0
20240604,180100,7785673700,182200,182200,182200,182200,1394
20240604,180000,7785673700,182200,182200,182200,182200,0
20240604,175900,7785673700,182200,182200,182200,182200,0
20240604,175800,7785673700,182200,182200,182200,182200,0
20240604,175700,7785673700,182200,182200,182200,182200,0
20240604,175600,7785673700,182200,182200,182200,182200,0
20240604,175500,7785673700,182200,182200,182200,182200,0
20240604,175400,7785673700,182200,182200,182200,182200,0
20240604,175300,7785673700,182200,182200,182200,182200,0
20240604,175200,7785673700,182200,182200,182200,182200,0
20240604,175100,7785673700,182200,182200,182200,182200,0
20240604,175000,7785673700,182200,182200,182200,182200,0
20240604,174900,7785673700,182200,182200,182200,182200,0
20240604,174800,7785673700,182200,182200,182200,182200,0
20240604,174700,7785673700,182200,182200,182200,182200,0
20240604,174600,7785673700,182200,182200,182200,182200,0
20240604,174500,7785673700,182200,182200,182200,182200,0
20240604,174400,7785673700,182200,182200,182200,182200,0
20240604,174300,7785673700,182200,182200,182200,182200,0
20240604,174200,7785673700,182200,182200,182200,182200,0
20240604,174100,7785673700,182200,182200,182200,182200,0
20240604,174000,7785673700,182200,182200,182200,182200,0
20240604,173900,7785673700,182200,182200,182200,182200,0
20240604,173800,7785673700,182200,182200,182200,182200,0
20240604,173700,7785673700,182200,182200,182200,182200,0
20240604,173600,7785673700,182200,182200,182200,182200,0
20240604,173500,7785673700,182200,182200,182200,182200,0
20240604,173400,7785673700,182200,182200,182200,182200,0
20240604,173300,7785673700,182200,182200,182200,182200,0
20240604,173200,7785673700,182200,182200,182200,182200,0
20240604,173100,7785673700,182200,182200,182200,182200,1394
20240604,173000,7785673700,182200,182200,182200,182200,0
20240604,172900,7785673700,182200,182200,182200,182200,0
20240604,172800,7785673700,182200,182200,182200,182200,0
20240604,172700,7785673700,182200,182200,182200,182200,0
20240604,172600,7785673700,182200,182200,182200,182200,0
20240604,172500,7785673700,182200,182200,182200,182200,0
20240604,172400,7785673700,182200,182200,182200,182200,0
20240604,172300,7785673700,182200,182200,182200,182200,0
20240604,172200,7785673700,182200,182200,182200,182200,0
20240604,172100,7785673700,182200,182200,182200,182200,0
20240604,172000,7785673700,182200,182200,182200,182200,0
20240604,171900,7785673700,182200,182200,182200,182200,0
20240604,171800,7785673700,182200,182200,182200,182200,0
20240604,171700,7785673700,182200,182200,182200,182200,0
20240604,171600,7785673700,182200,182200,182200,182200,0
20240604,171500,7785673700,182200,182200,182200,182200,0
20240604,171400,7785673700,182200,182200,182200,182200,0
20240604,171300,7785673700,182200,182200,182200,182200,0
20240604,171200,7785673700,182200,182200,182200,182200,0
20240604,171100,7785673700,182200,182200,182200,182200,0
20240604,171000,7785673700,182200,182200,182200,182200,0
20240604,170900,7785673700,182200,182200,182200,182200,0
20240604,170800,7785673700,182200,182200,182200,182200,0
20240604,170700,7785673700,182200,182200,182200,182200,0
20240604,170600,7785673700,182200,182200,182200,182200,0
20240604,170500,7785673700,182200,182200,182200,182200,0
20240604,170400,7785673700,182200,182200,182200,182200,0
20240604,170300,7785673700,182200,182200,182200,182200,0
20240604,170200,7785673700,182200,182200,182200,182200,0
20240604,170100,7785673700,182200,182200,182200,182200,1394
20240604,170000,7785673700,182200,182200,182200,182200,0
20240604,165900,7785673700,182200,182200,182200,182200,0
20240604,165800,7785673700,182200,182200,182200,182200,0
20240604,165700,7785673700,182200,182200,182200,182200,0
20240604,165600,7785673700,182200,182200,182200,182200,0
20240604,165500,7785673700,182200,182200,182200,182200,0
20240604,165400,7785673700,182200,182200,182200,182200,0
20240604,165300,7785673700,182200,182200,182200,182200,0
20240604,165200,7785673700,182200,182200,182200,182200,0
20240604,165100,7785673700,182200,182200,182200,182200,0
20240604,165000,7785673700,182200,182200,182200,182200,0
20240604,164900,7785673700,182200,182200,182200,182200,0
20240604,164800,7785673700,182200,182200,182200,182200,0
20240604,164700,7785673700,182200,182200,182200,182200,0
20240604,164600,7785673700,182200,182200,182200,182200,0
20240604,164500,7785673700,182200,182200,182200,182200,0
20240604,164400,7785673700,182200,182200,182200,182200,0
20240604,164300,7785673700,182200,182200,182200,182200,0
20240604,164200,7785673700,182200,182200,182200,182200,0
20240604,164100,7785673700,182200,182200,182200,182200,0
20240604,164000,7785673700,182200,182200,182200,182200,0
20240604,163900,7785673700,182200,182200,182200,182200,0
20240604,163800,7785673700,182200,182200,182200,182200,0
20240604,163700,7785673700,182200,182200,182200,182200,0
20240604,163600,7785673700,182200,182200,182200,182200,0
20240604,163500,7785673700,182200,182200,182200,182200,0
20240604,163400,7785673700,182200,182200,182200,182200,0
20240604,163300,7785673700,182200,182200,182200,182200,0
20240604,163200,7785673700,182200,182200,182200,182200,0
20240604,163100,7785673700,182200,182200,182200,182200,1394
20240604,163000,7785673700,182200,182200,182200,182200,0
20240604,162900,7785673700,182200,182200,182200,182200,0
20240604,162800,7785673700,182200,182200,182200,182200,0
20240604,162700,7785673700,182200,182200,182200,182200,0
20240604,162600,7785673700,182200,182200,182200,182200,0
20240604,162500,7785673700,182200,182200,182200,182200,0
20240604,162400,7785673700,182200,182200,182200,182200,0
20240604,162300,7785673700,182200,182200,182200,182200,0
20240604,162200,7785673700,182200,182200,182200,182200,0
20240604,162100,7785673700,182200,182200,182200,182200,0
20240604,162000,7785673700,182200,182200,182200,182200,0
20240604,161900,7785673700,182200,182200,182200,182200,0
20240604,161800,7785673700,182200,182200,182200,182200,0
20240604,161700,7785673700,182200,182200,182200,182200,0
20240604,161600,7785673700,182200,182200,182200,182200,0
20240604,161500,7785673700,182200,182200,182200,182200,0
20240604,161400,7785673700,182200,182200,182200,182200,0
20240604,161300,7785673700,182200,182200,182200,182200,0
20240604,161200,7785673700,182200,182200,182200,182200,0
20240604,161100,7785673700,182200,182200,182200,182200,0
20240604,161000,7785673700,182200,182200,182200,182200,0
20240604,160900,7785673700,182200,182200,182200,182200,0
20240604,160800,7785673700,182200,182200,182200,182200,0
20240604,160700,7785673700,182200,182200,182200,182200,0
20240604,160600,7785673700,182200,182200,182200,182200,0
20240604,160500,7785673700,182200,182200,182200,182200,0
20240604,160400,7785673700,182200,182200,182200,182200,0
20240604,160300,7785673700,182200,182200,182200,182200,0
20240604,160200,7785673700,182200,182200,182200,182200,0
20240604,160100,7785673700,182200,182200,182200,182200,1394
20240604,160000,7785673700,182200,182200,182200,182200,0
20240604,155900,7785673700,182200,182200,182200,182200,0
20240604,155800,7785673700,182200,182200,182200,182200,0
20240604,155700,7785673700,182200,182200,182200,182200,0
20240604,155600,7785673700,182200,182200,182200,182200,0
20240604,155500,7785673700,182200,182200,182200,182200,0
20240604,155400,7785673700,182200,182200,182200,182200,0
20240604,155300,7785673700,182200,182200,182200,182200,0
20240604,155200,7785673700,182200,182200,182200,182200,0
20240604,155100,7785673700,182200,182200,182200,182200,0
20240604,155000,7785673700,182200,182200,182200,182200,0
20240604,154900,7785673700,182200,182200,182200,182200,0
20240604,154800,7785673700,182200,182200,182200,182200,0
20240604,154700,7785673700,182200,182200,182200,182200,0
20240604,154600,7785673700,182200,182200,182200,182200,0
20240604,154500,7785673700,182200,182200,182200,182200,0
20240604,154400,7785673700,182200,182200,182200,182200,0
20240604,154300,7785673700,182200,182200,182200,182200,0
20240604,154200,7785673700,182200,182200,182200,182200,0
20240604,154100,7785673700,182200,182200,182200,182200,0
20240604,154000,7785673700,182200,182200,182200,182200,0
20240604,153900,7785673700,182200,182200,182200,182200,0
20240604,153800,7785673700,182200,182200,182200,182200,0
20240604,153700,7785673700,182200,182200,182200,182200,0
20240604,153600,7785673700,182200,182200,182200,182200,0
20240604,153500,7785673700,182200,182200,182200,182200,0
20240604,153400,7785673700,182200,182200,182200,182200,0
20240604,153300,7785673700,182200,182200,182200,182200,0
20240604,153200,7785673700,182200,182200,182200,182200,0
20240604,153100,7785673700,182200,182200,182200,182200,1394
20240604,153000,7785673700,182200,182200,182200,182200,1394
20240604,152900,7531686900,182200,182200,182200,182200,0
20240604,152800,7531686900,182200,182200,182200,182200,0
20240604,152700,7531686900,182200,182200,182200,182200,0
20240604,152600,7531686900,182200,182200,182200,182200,0
20240604,152500,7531686900,182200,182200,182200,182200,0
20240604,152400,7531686900,182200,182200,182200,182200,0
20240604,152300,7531686900,182200,182200,182200,182200,0
20240604,152200,7531686900,182200,182200,182200,182200,0
20240604,152100,7531686900,182200,182200,182200,182200,0
20240604,152000,7531686900,182200,182200,182200,182200,0
20240604,151900,7531686900,182200,181600,182200,181500,156
20240604,151800,7503346000,181500,181900,182000,181400,240
20240604,151700,7459769200,182000,181800,182000,181700,176
20240604,151600,7427785100,181900,181800,182100,181600,162
20240604,151500,7398342200,181700,181700,182100,181600,199
20240604,151400,7362181700,181800,181600,182000,181600,184
20240604,151300,7328722000,182000,181700,182300,181700,151
20240604,151200,7301246400,181600,182000,182000,181500,144
20240604,151100,7275091800,181600,181600,182200,181600,155
20240604,151000,7246941600,182200,181700,182200,181400,388
20240604,150900,7176385500,181500,181600,181700,181500,186
20240604,150800,7142611300,181400,181500,181800,181400,236
20240604,150700,7099767700,181700,181600,181700,181500,205
20240604,150600,7062537200,181600,181600,181700,181500,149
20240604,150500,7035477600,181500,181600,181600,181500,214
20240604,150400,6996633900,181600,181600,181700,181500,161
20240604,150300,6967397000,181700,181800,181800,181700,101
20240604,150200,6949042900,181800,181700,181800,181600,211
20240604,150100,6910698000,181800,181900,181900,181700,124
20240604,150000,6888153700,181900,182400,182400,181800,309
20240604,145900,6831923500,182400,182400,182400,181900,210
20240604,145800,6793691000,182400,181900,182500,181900,267
20240604,145700,6745074200,182000,182200,182200,182000,230
20240604,145600,6703204400,182200,182000,182500,182000,225
20240604,145500,6662232400,182100,182100,182100,182000,242
20240604,145400,6618168300,182100,182300,182300,182000,303
20240604,145300,6562993500,182400,182600,182600,182100,136
20240604,145200,6538218400,182600,182800,182800,182200,176
20240604,145100,6506132900,182800,182500,182800,182300,212
20240604,145000,6467452600,182600,182800,182800,182400,256
20240604,144900,6420713700,182800,182600,182800,182400,227
20240604,144800,6379259900,182700,182800,182900,182700,173
20240604,144700,6347637400,182800,182600,182800,182400,284
20240604,144600,6295806200,182600,182700,182700,182500,177
20240604,144500,6263490400,182700,182700,183000,182600,66
20240604,144400,6251429900,182800,182700,182800,182600,126
20240604,144300,6228412100,182800,182900,183000,182800,118
20240604,144200,6206830800,182900,183100,183100,182800,67
20240604,144100,6194569700,183100,183100,183100,183000,113
20240604,144000,6173887800,183100,183100,183100,183000,73
20240604,143900,6160523200,183000,183300,183300,182800,89
20240604,143800,6144249200,183300,183100,183300,182800,248
20240604,143700,6098843200,183100,183000,183100,183000,136
20240604,143600,6073952400,183100,183200,183200,183000,69
20240604,143500,6061315800,183300,183500,183500,183200,394
20240604,143400,5989068600,183500,183800,183800,183500,170
20240604,143300,5957866900,183800,183600,183900,183500,57
20240604,143200,5947398500,183600,183800,183800,183500,95
20240604,143100,5929956100,183700,183700,183800,183600,112
20240604,143000,5909381600,183700,183800,183800,183600,68
20240604,142900,5896889200,183800,183800,183900,183700,73
20240604,142800,5883470900,183800,183800,183800,183600,123
20240604,142700,5860875400,183700,183600,183800,183600,87
20240604,142600,5844894500,183700,183700,183900,183700,84
20240604,142500,5829453600,183800,184000,184400,183800,52
20240604,142400,5819885700,184000,183700,184000,183500,168
20240604,142300,5789029700,183700,183900,183900,183500,102
20240604,142200,5770303700,183900,183600,183900,183500,207
20240604,142100,5732298300,183800,183700,183800,183600,133
20240604,142000,5707860000,183700,183600,183900,183400,61
20240604,141900,5696653700,183600,183600,183700,183400,133
20240604,141800,5672243800,183600,183700,183700,183500,113
20240604,141700,5651494400,183600,183700,183900,183600,268
20240604,141600,5602266000,183700,184100,184100,183600,180
20240604,141500,5569181100,184200,184000,184200,183700,112
20240604,141400,5548586700,184100,184000,184100,183700,75
20240604,141300,5534790600,184000,184000,184200,183900,93
20240604,141200,5517675700,184000,184000,184200,183800,146
20240604,141100,5490794500,184000,184200,184200,183900,98
20240604,141000,5472758200,184200,184200,184200,184100,72
20240604,140900,5459498200,184500,184200,184500,184100,138
20240604,140800,5434066800,184200,184200,184600,184100,140
20240604,140700,5408263400,184300,184500,184600,184200,51
20240604,140600,5398861700,184500,184600,184600,184300,148
20240604,140500,5371562100,184500,184400,184500,184300,92
20240604,140400,5354592200,184400,184600,184600,184300,178
20240604,140300,5321761000,184500,184400,184600,184300,125
20240604,140200,5298714500,184400,184200,184600,184200,80
20240604,140100,5283961900,184400,184500,184500,183900,155
20240604,140000,5255367300,184000,184300,184500,184000,196
20240604,135900,5219244800,184200,184200,184300,184200,75
20240604,135800,5205428600,184000,184200,184400,184000,151
20240604,135700,5177605500,184400,184300,184400,184100,122
20240604,135600,5155117300,184300,184000,184400,184000,191
20240604,135500,5119944800,184200,184300,184500,184100,115
20240604,135400,5098745500,184200,184400,184400,184200,79
20240604,135300,5084188100,184400,184500,184500,184200,85
20240604,135200,5068516900,184500,184300,184500,184100,59
20240604,135100,5057643700,184300,184400,184500,184200,83
20240604,135000,5042342400,184300,184300,184400,184200,157
20240604,134900,5013408000,184300,184300,184500,184300,62
20240604,134800,5001977600,184300,184500,184500,184300,34
20240604,134700,4995707300,184100,184600,184700,184000,136
20240604,134600,4970623900,184600,184500,184800,184500,45
20240604,134500,4962315000,184500,184500,184600,184400,88
20240604,134400,4946080000,184500,184500,184800,184500,70
20240604,134300,4933155600,184600,184500,184700,184400,96
20240604,134200,4915433800,184500,184700,184700,184500,87
20240604,134100,4899374500,184700,184700,184800,184400,99
20240604,134000,4881105900,184600,184700,184800,184500,95
20240604,133900,4863566800,184700,184600,184800,184500,100
20240604,133800,4845100100,184600,184700,184900,184500,121
20240604,133700,4822758600,184700,184800,184900,184600,231
20240604,133600,4780089100,184700,184600,184700,184500,74
20240604,133500,4766429100,184600,184600,184800,184500,79
20240604,133400,4751845400,184600,184400,184800,184400,165
20240604,133300,4721390700,184500,184700,184700,184300,356
20240604,133200,4655676700,184700,184700,184700,184500,149
20240604,133100,4628170700,184500,184400,184700,184300,126
20240604,133000,4604930500,184400,184000,184700,184000,101
20240604,132900,4586316300,184000,184000,184100,183900,162
20240604,132800,4556520500,184000,184100,184100,183900,79
20240604,132700,4541985100,184100,183800,184100,183800,114
20240604,132600,4521023500,183700,184000,184100,183700,65
20240604,132500,4509072700,184100,183900,184100,183800,109
20240604,132400,4489016700,183900,184400,184400,183900,191
20240604,132300,4453872500,184400,184300,184400,184100,122
20240604,132200,4431402200,184300,184400,184400,184200,79
20240604,132100,4416843300,184500,184700,184900,184500,191
20240604,132000,4381560400,184700,184800,184800,184700,67
20240604,131900,4369182700,184700,184900,185100,184700,224
20240604,131800,4327783700,185100,185100,185100,184900,81
20240604,131700,4312801200,185100,185400,185400,185000,167
20240604,131600,4281889000,185400,185300,185500,185300,73
20240604,131500,4268358400,185300,185500,185500,185200,54
20240604,131400,4258348900,185500,185500,185500,185300,82
20240604,131300,4243141600,185600,185700,185700,185500,54
20240604,131200,4233118900,185700,185800,185900,185600,74
20240604,131100,4219371700,185800,185900,185900,185700,85
20240604,131000,4203578900,185900,185800,185900,185800,56
20240604,130900,4193168800,185800,185900,185900,185800,90
20240604,130800,4176444800,185800,185900,185900,185800,62
20240604,130700,4164920000,185900,185900,185900,185800,66
20240604,130600,4152652300,185900,185500,185900,185500,636
20240604,130500,4034648600,185500,185400,185500,185400,103
20240604,130400,4015546800,185400,185300,185400,185300,47
20240604,130300,4006833500,185300,185300,185400,185300,47
20240604,130200,3998120100,185300,185400,185400,185300,51
20240604,130100,3988668600,185300,185200,185300,185200,60
20240604,130000,3977550800,185300,185100,185300,185100,51
20240604,125900,3968102600,185100,185300,185300,185100,57
20240604,125800,3957544500,185300,185200,185300,185200,51
20240604,125700,3948097600,185400,185400,185400,185200,62
20240604,125600,3936608500,185300,185300,185300,185200,41
20240604,125500,3929011300,185300,185100,185300,185100,39
20240604,125400,3921785800,185200,185300,185400,185200,60
20240604,125300,3910667800,185200,185200,185200,185100,40
20240604,125200,3903262200,185200,185400,185400,185200,57
20240604,125100,3892699300,185400,185400,185400,185300,26
20240604,125000,3887879400,185300,185300,185400,185300,36
20240604,124900,3881208300,185100,185400,185500,185100,67
20240604,124800,3868790500,185400,185400,185500,185400,103
20240604,124700,3849690200,185400,185400,185500,185400,39
20240604,124600,3842456300,185400,185400,185400,185300,22
20240604,124500,3838377700,185400,185500,185500,185300,48
20240604,124400,3829476300,185400,185400,185500,185400,50
20240604,124300,3820204300,185400,185500,185500,185400,48
20240604,124200,3811301200,185400,185400,185500,185400,57
20240604,124100,3800730000,185400,185400,185500,185300,48
20240604,124000,3791829000,185400,185400,185500,185300,81
20240604,123900,3776811400,185400,185300,185400,185300,19
20240604,123800,3773289000,185300,185300,185500,185300,26
20240604,123700,3768468400,185200,185200,185300,185200,38
20240604,123600,3761427800,185200,185400,185400,185200,27
20240604,123500,3756423600,185300,185200,185400,185200,43
20240604,123400,3748458000,185200,185300,185300,185200,27
20240604,123300,3743456600,185300,185200,185300,185100,44
20240604,123200,3735306600,185200,185200,185300,185100,54
20240604,123100,3725305000,185200,185000,185300,185000,33
20240604,123000,3719194000,185000,185200,185300,185000,42
20240604,122900,3711418800,185200,184900,185200,184900,38
20240604,122800,3704389100,185000,185300,185300,185000,60
20240604,122700,3693283600,185300,185300,185300,185100,39
20240604,122600,3686060700,185300,185100,185300,185100,76
20240604,122500,3671987800,185200,185300,185300,185200,46
20240604,122400,3663465600,185400,185300,185400,185200,59
20240604,122300,3652531400,185300,185400,185400,185200,40
20240604,122200,3645118500,185300,185300,185400,185300,59
20240604,122100,3634181100,185300,185200,185400,185200,46
20240604,122000,3625658600,185200,185200,185200,185000,48
20240604,121900,3616770200,185000,185500,185600,185000,129
20240604,121800,3592860400,185500,185900,185900,185500,68
20240604,121700,3580239500,185800,185600,185800,185600,71
20240604,121600,3567054900,185600,185600,185800,185600,32
20240604,121500,3561111700,185800,185700,185800,185600,56
20240604,121400,3550714300,185700,185800,185800,185600,47
20240604,121300,3541984300,185900,185800,186000,185800,90
20240604,121200,3525254600,185800,186000,186000,185800,21
20240604,121100,3521349600,185900,185900,186000,185800,72
20240604,121000,3507961800,185800,185800,185900,185700,48
20240604,120900,3499042500,185700,185800,185800,185700,26
20240604,120800,3494212000,185800,185600,185800,185600,29
20240604,120700,3488825300,185600,185800,185800,185600,49
20240604,120600,3479725000,185800,185800,185900,185800,56
20240604,120500,3469317300,185800,185700,185900,185700,21
20240604,120400,3465415100,185800,185800,185900,185700,77
20240604,120300,3451107300,185800,185700,185800,185700,46
20240604,120200,3442561800,185700,185700,185700,185600,38
20240604,120100,3435505300,185700,185800,185800,185600,45
20240604,120000,3427147300,185700,186000,186000,185600,121
20240604,115900,3404655900,186000,185800,186000,185800,62
20240604,115800,3393131200,185700,185600,185700,185600,12
20240604,115700,3390903500,185600,185700,185700,185400,41
20240604,115600,3383292700,185700,185600,185700,185500,26
20240604,115500,3378467600,185700,185700,185800,185500,78
20240604,115400,3363983500,185700,186000,186000,185600,126
20240604,115300,3340580600,186000,185800,186000,185800,96
20240604,115200,3322735500,185900,185800,186000,185800,35
20240604,115100,3316226100,185900,186000,186000,185800,58
20240604,115000,3305442700,186000,186000,186100,185900,67
20240604,114900,3292981700,185900,186000,186000,185900,73
20240604,114800,3279404400,186000,186000,186100,185900,58
20240604,114700,3268615200,185900,186000,186000,185900,19
20240604,114600,3265081900,186000,185900,186000,185900,88
20240604,114500,3248717700,185900,186000,186100,185900,135
20240604,114400,3223616700,186100,186000,186100,186000,84
20240604,114300,3207987300,186000,186000,186000,185900,105
20240604,114200,3188458200,186000,186000,186200,186000,266
20240604,114100,3138976400,186000,186000,186000,185900,92
20240604,114000,3121865500,186000,185900,186000,185900,201
20240604,113900,3084492700,185800,185500,186000,185500,385
20240604,113800,3012935700,185600,184900,185700,184900,2084
20240604,113700,2627129800,184800,184900,185000,184800,124
20240604,113600,2604198100,184900,184900,184900,184800,49
20240604,113500,2595138700,184900,184900,184900,184800,62
20240604,113400,2583675300,184900,184800,184900,184800,60
20240604,113300,2572585100,184800,184800,184900,184800,69
20240604,113200,2559828400,184900,184900,184900,184800,27
20240604,113100,2554836500,184900,184900,184900,184600,72
20240604,113000,2541529700,184800,184600,184800,184600,198
20240604,112900,2504946000,184600,184400,184600,184400,257
20240604,112800,2457509700,184500,184400,184500,184400,46
20240604,112700,2449023400,184400,184300,184400,184300,63
20240604,112600,2437406700,184400,184400,184400,184300,63
20240604,112500,2425789800,184300,184400,184400,184300,49
20240604,112400,2416756100,184400,184400,184400,184300,75
20240604,112300,2402930200,184400,184300,184400,184200,47
20240604,112200,2394266600,184300,184200,184300,184200,69
20240604,112100,2381551100,184300,184300,184400,184100,93
20240604,112000,2364407000,184300,184300,184400,184300,73
20240604,111900,2350947300,184200,184200,184300,184200,82
20240604,111800,2335837500,184200,184100,184200,184100,37
20240604,111700,2329022400,184100,184300,184300,184000,41
20240604,111600,2321469900,184100,184100,184200,183900,62
20240604,111500,2310058700,184200,184000,184200,183900,59
20240604,111400,2299198600,183900,184000,184200,183900,121
20240604,111300,2276925200,184000,184100,184200,184000,38
20240604,111200,2269928500,184100,184200,184200,184000,52
20240604,111100,2260354000,184000,184000,184300,184000,137
20240604,111000,2235131500,184000,184200,184300,184000,173
20240604,110900,2203283800,184200,184200,184300,184100,61
20240604,110800,2192046300,184200,184200,184300,184100,39
20240604,110700,2184861800,184300,184100,184300,184100,50
20240604,110600,2175649500,184200,184200,184300,184100,67
20240604,110500,2163309200,184300,184300,184300,184100,72
20240604,110400,2150045100,184300,184200,184300,184200,82
20240604,110300,2134934100,184200,184400,184400,184200,114
20240604,110200,2113919000,184400,184500,184600,184400,49
20240604,110100,2104877600,184500,184600,184700,184500,105
20240604,110000,2085496400,184600,184700,184700,184600,54
20240604,105900,2075523100,184600,184400,184800,184400,754
20240604,105800,1936436600,184400,184400,184400,184300,172
20240604,105700,1904720100,184400,184400,184400,184300,25
20240604,105600,1900110300,184300,184300,184400,184200,148
20240604,105500,1872828400,184300,184200,184300,184200,32
20240604,105400,1866931100,184200,184200,184300,184200,79
20240604,105300,1852375200,184200,184100,184200,184100,43
20240604,105200,1844455200,184100,184200,184300,184100,48
20240604,105100,1835613300,184200,184200,184300,184100,129
20240604,105000,1811845600,184200,184200,184300,184200,61
20240604,104900,1800605600,184300,184300,184300,184200,54
20240604,104800,1790653700,184200,184400,184400,184100,55
20240604,104700,1780519100,184400,184200,184400,184200,108
20240604,104600,1760616700,184400,184400,184500,184300,113
20240604,104500,1739781800,184400,184300,184500,184300,72
20240604,104400,1726504400,184200,184300,184400,184200,105
20240604,104300,1707155700,184300,184500,184500,184300,95
20240604,104200,1689636700,184500,184400,184500,184300,92
20240604,104100,1672670700,184300,184300,184300,184200,72
20240604,104000,1659401200,184300,184400,184400,184300,213
20240604,103900,1620143400,184400,184300,184500,184300,113
20240604,103800,1599305800,184300,184200,184300,184200,28
20240604,103700,1594145800,184300,184300,184400,184100,91
20240604,103600,1577385200,184400,184200,184800,184000,182
20240604,103500,1543833600,184200,184100,184200,183800,196
20240604,103400,1507767700,183900,184000,184100,183900,172
20240604,103300,1476117000,183700,183800,184000,183600,295
20240604,103200,1421865900,183800,183600,183800,183600,100
20240604,103100,1403497300,183400,183600,183700,183400,60
20240604,103000,1392483200,183500,183500,183600,183500,23
20240604,102900,1388261600,183400,183200,183500,183200,126
20240604,102800,1365159400,183200,183300,183300,183200,22
20240604,102700,1361128700,183100,183100,183100,183100,17
20240604,102600,1358016000,183100,183300,183300,183100,101
20240604,102500,1339513700,183200,183200,183400,183100,80
20240604,102400,1324855200,183300,183300,183400,183300,17
20240604,102300,1321738600,183300,183300,183400,183200,164
20240604,102200,1291670500,183400,183500,183500,183400,54
20240604,102100,1281764100,183500,183600,183600,183500,140
20240604,102000,1256070200,183600,183600,183600,183500,64
20240604,101900,1244320200,183500,183700,183700,183500,25
20240604,101800,1239731000,183500,183600,183700,183300,95
20240604,101700,1222291400,183300,183300,183400,183300,153
20240604,101600,1194241200,183400,183300,183400,183200,62
20240604,101500,1182874500,183200,183300,183400,183200,59
20240604,101400,1172059200,183300,183100,183500,183100,52
20240604,101300,1162523100,183000,183400,183800,183000,273
20240604,101200,1112441800,183700,183500,183700,182800,267
20240604,101100,1063464800,183500,183400,183500,182700,60
20240604,101000,1052480100,183300,183300,184000,182600,904
20240604,100900,886717900,183300,183200,183300,183200,21
20240604,100800,882870600,183200,182800,183400,182800,83
20240604,100700,867676600,182800,182700,182800,182600,29
20240604,100600,862379800,182500,182700,182700,182500,4
20240604,100500,861649200,182500,182900,182900,182500,6
20240604,100400,860552500,182800,182700,182800,182400,24
20240604,100300,856165800,182700,182500,182700,182400,36
20240604,100200,849592600,182400,182600,182600,182400,12
20240604,100100,847401600,182600,182400,182700,182300,27
20240604,100000,842475500,182300,182400,182600,182300,39
20240604,095900,835359900,182300,182300,182300,182300,5
20240604,095800,834448400,182400,182300,182400,182300,24
20240604,095700,830071500,182300,182500,182500,182300,48
20240604,095600,821316400,182600,182400,182600,182400,17
20240604,095500,818214500,182400,182400,182700,182300,61
20240604,095400,807084400,182400,182400,182500,182400,21
20240604,095300,803253900,182400,182500,182500,182400,39
20240604,095200,796139900,182400,182700,182700,182400,17
20240604,095100,793038100,182300,182400,182600,182300,198
20240604,095000,756922000,182500,182400,182500,182400,3
20240604,094900,756374700,182300,182400,182500,182300,6
20240604,094800,755280300,182300,182300,182500,182300,23
20240604,094700,751086800,182500,182300,182500,182200,77
20240604,094600,737044100,182400,182500,182500,182300,14
20240604,094500,734491500,182500,182600,182600,182300,108
20240604,094400,714793300,182500,182400,182500,182400,14
20240604,094300,712238800,182500,182400,182500,182400,22
20240604,094200,708225500,182400,182400,182700,182400,94
20240604,094100,691072900,182400,182500,182700,182400,46
20240604,094000,682674500,182500,182500,182800,182500,28
20240604,093900,677562500,182800,182800,182900,182600,40
20240604,093800,670255000,182900,182700,182900,182700,54
20240604,093700,660384900,182700,182600,182700,182600,123
20240604,093600,637924900,182500,182300,182500,182300,61
20240604,093500,626793300,182300,182300,182300,182300,75
20240604,093400,613120800,182300,182300,182400,182200,26
20240604,093300,608381500,182200,182100,182200,182100,25
20240604,093200,603827300,182200,182100,182200,182100,34
20240604,093100,597632700,182100,182200,182500,182100,40
20240604,093000,590345300,182100,182200,182500,182100,26
20240604,092900,585609100,182100,182000,182400,182000,11
20240604,092800,583604500,182400,182400,182400,182100,20
20240604,092700,579960400,182300,182200,182500,182200,51
20240604,092600,570663100,182300,182200,182300,182200,15
20240604,092500,567929500,182300,182500,182500,182200,9
20240604,092400,566289300,182500,182100,182600,182100,45
20240604,092300,558082400,182100,182100,182200,181900,35
20240604,092200,551710400,182000,181800,182100,181800,213
20240604,092100,512929700,181800,182200,182200,181800,52
20240604,092000,503468600,182200,181900,182200,181900,59
20240604,091900,492735400,182000,182000,182000,181900,118
20240604,091800,471262600,182500,182300,182500,182100,96
20240604,091700,453774500,182500,182200,182500,182100,29
20240604,091600,448486700,182600,182500,182700,182300,69
20240604,091500,435902800,182500,182400,182700,182200,122
20240604,091400,413665600,182400,182500,182500,182400,17
20240604,091300,410563200,182500,182300,182500,182000,250
20240604,091200,365017200,182200,182200,182200,182200,25
20240604,091100,360462200,182300,182200,182400,182200,126
20240604,091000,337491000,182200,182600,182600,182100,233
20240604,090900,295043600,182400,182400,182600,182300,94
20240604,090800,277895500,182300,182200,182400,182200,79
20240604,090700,263492900,182100,182300,182300,182100,52
20240604,090600,254020900,182300,182100,182400,182100,39
20240604,090500,246913200,182000,181900,182300,181900,87
20240604,090400,231074300,181900,181500,182000,181500,24
20240604,090300,226713300,181600,181400,181600,181400,37
20240604,090200,219995100,181400,181200,181400,181100,206
20240604,090100,182670300,181400,181400,181500,181000,370
20240604,090000,115626000,181400,181500,183000,181400,637