KissMeData/028050/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191200,15255020600,23650,23650,23650,23650,42145
20240604,191100,15255020600,23650,23650,23650,23650,0
20240604,191000,15255020600,23650,23650,23650,23650,0
20240604,190900,15255020600,23650,23650,23650,23650,0
20240604,190800,15255020600,23650,23650,23650,23650,0
20240604,190700,15255020600,23650,23650,23650,23650,0
20240604,190600,15255020600,23650,23650,23650,23650,0
20240604,190500,15255020600,23650,23650,23650,23650,0
20240604,190400,15255020600,23650,23650,23650,23650,0
20240604,190300,15255020600,23650,23650,23650,23650,0
20240604,190200,15255020600,23650,23650,23650,23650,0
20240604,190100,15255020600,23650,23650,23650,23650,0
20240604,190000,15255020600,23650,23650,23650,23650,0
20240604,185900,15255020600,23650,23650,23650,23650,0
20240604,185800,15255020600,23650,23650,23650,23650,0
20240604,185700,15255020600,23650,23650,23650,23650,0
20240604,185600,15255020600,23650,23650,23650,23650,0
20240604,185500,15255020600,23650,23650,23650,23650,0
20240604,185400,15255020600,23650,23650,23650,23650,0
20240604,185300,15255020600,23650,23650,23650,23650,0
20240604,185200,15255020600,23650,23650,23650,23650,0
20240604,185100,15255020600,23650,23650,23650,23650,0
20240604,185000,15255020600,23650,23650,23650,23650,0
20240604,184900,15255020600,23650,23650,23650,23650,0
20240604,184800,15255020600,23650,23650,23650,23650,0
20240604,184700,15255020600,23650,23650,23650,23650,0
20240604,184600,15255020600,23650,23650,23650,23650,0
20240604,184500,15255020600,23650,23650,23650,23650,0
20240604,184400,15255020600,23650,23650,23650,23650,0
20240604,184300,15255020600,23650,23650,23650,23650,0
20240604,184200,15255020600,23650,23650,23650,23650,42145
20240604,184100,15255020600,23650,23650,23650,23650,0
20240604,184000,15255020600,23650,23650,23650,23650,0
20240604,183900,15255020600,23650,23650,23650,23650,0
20240604,183800,15255020600,23650,23650,23650,23650,0
20240604,183700,15255020600,23650,23650,23650,23650,0
20240604,183600,15255020600,23650,23650,23650,23650,0
20240604,183500,15255020600,23650,23650,23650,23650,0
20240604,183400,15255020600,23650,23650,23650,23650,0
20240604,183300,15255020600,23650,23650,23650,23650,0
20240604,183200,15255020600,23650,23650,23650,23650,0
20240604,183100,15255020600,23650,23650,23650,23650,0
20240604,183000,15255020600,23650,23650,23650,23650,0
20240604,182900,15255020600,23650,23650,23650,23650,0
20240604,182800,15255020600,23650,23650,23650,23650,0
20240604,182700,15255020600,23650,23650,23650,23650,0
20240604,182600,15255020600,23650,23650,23650,23650,0
20240604,182500,15255020600,23650,23650,23650,23650,0
20240604,182400,15255020600,23650,23650,23650,23650,0
20240604,182300,15255020600,23650,23650,23650,23650,0
20240604,182200,15255020600,23650,23650,23650,23650,0
20240604,182100,15255020600,23650,23650,23650,23650,0
20240604,182000,15255020600,23650,23650,23650,23650,0
20240604,181900,15255020600,23650,23650,23650,23650,0
20240604,181800,15255020600,23650,23650,23650,23650,0
20240604,181700,15255020600,23650,23650,23650,23650,0
20240604,181600,15255020600,23650,23650,23650,23650,0
20240604,181500,15255020600,23650,23650,23650,23650,0
20240604,181400,15255020600,23650,23650,23650,23650,0
20240604,181300,15255020600,23650,23650,23650,23650,0
20240604,181200,15255020600,23650,23650,23650,23650,42145
20240604,181100,15255020600,23650,23650,23650,23650,0
20240604,181000,15255020600,23650,23650,23650,23650,0
20240604,180900,15255020600,23650,23650,23650,23650,0
20240604,180800,15255020600,23650,23650,23650,23650,0
20240604,180700,15255020600,23650,23650,23650,23650,0
20240604,180600,15255020600,23650,23650,23650,23650,0
20240604,180500,15255020600,23650,23650,23650,23650,0
20240604,180400,15255020600,23650,23650,23650,23650,0
20240604,180300,15255020600,23650,23650,23650,23650,0
20240604,180200,15255020600,23650,23650,23650,23650,0
20240604,180100,15255020600,23650,23650,23650,23650,0
20240604,180000,15255020600,23650,23650,23650,23650,0
20240604,175900,15255020600,23650,23650,23650,23650,0
20240604,175800,15255020600,23650,23650,23650,23650,0
20240604,175700,15255020600,23650,23650,23650,23650,0
20240604,175600,15255020600,23650,23650,23650,23650,0
20240604,175500,15255020600,23650,23650,23650,23650,0
20240604,175400,15255020600,23650,23650,23650,23650,0
20240604,175300,15255020600,23650,23650,23650,23650,0
20240604,175200,15255020600,23650,23650,23650,23650,0
20240604,175100,15255020600,23650,23650,23650,23650,0
20240604,175000,15255020600,23650,23650,23650,23650,0
20240604,174900,15255020600,23650,23650,23650,23650,0
20240604,174800,15255020600,23650,23650,23650,23650,0
20240604,174700,15255020600,23650,23650,23650,23650,0
20240604,174600,15255020600,23650,23650,23650,23650,0
20240604,174500,15255020600,23650,23650,23650,23650,0
20240604,174400,15255020600,23650,23650,23650,23650,0
20240604,174300,15255020600,23650,23650,23650,23650,0
20240604,174200,15255020600,23650,23650,23650,23650,42145
20240604,174100,15255020600,23650,23650,23650,23650,0
20240604,174000,15255020600,23650,23650,23650,23650,0
20240604,173900,15255020600,23650,23650,23650,23650,0
20240604,173800,15255020600,23650,23650,23650,23650,0
20240604,173700,15255020600,23650,23650,23650,23650,0
20240604,173600,15255020600,23650,23650,23650,23650,0
20240604,173500,15255020600,23650,23650,23650,23650,0
20240604,173400,15255020600,23650,23650,23650,23650,0
20240604,173300,15255020600,23650,23650,23650,23650,0
20240604,173200,15255020600,23650,23650,23650,23650,0
20240604,173100,15255020600,23650,23650,23650,23650,0
20240604,173000,15255020600,23650,23650,23650,23650,0
20240604,172900,15255020600,23650,23650,23650,23650,0
20240604,172800,15255020600,23650,23650,23650,23650,0
20240604,172700,15255020600,23650,23650,23650,23650,0
20240604,172600,15255020600,23650,23650,23650,23650,0
20240604,172500,15255020600,23650,23650,23650,23650,0
20240604,172400,15255020600,23650,23650,23650,23650,0
20240604,172300,15255020600,23650,23650,23650,23650,0
20240604,172200,15255020600,23650,23650,23650,23650,0
20240604,172100,15255020600,23650,23650,23650,23650,0
20240604,172000,15255020600,23650,23650,23650,23650,0
20240604,171900,15255020600,23650,23650,23650,23650,0
20240604,171800,15255020600,23650,23650,23650,23650,0
20240604,171700,15255020600,23650,23650,23650,23650,0
20240604,171600,15255020600,23650,23650,23650,23650,0
20240604,171500,15255020600,23650,23650,23650,23650,0
20240604,171400,15255020600,23650,23650,23650,23650,0
20240604,171300,15255020600,23650,23650,23650,23650,0
20240604,171200,15255020600,23650,23650,23650,23650,42145
20240604,171100,15255020600,23650,23650,23650,23650,0
20240604,171000,15255020600,23650,23650,23650,23650,0
20240604,170900,15255020600,23650,23650,23650,23650,0
20240604,170800,15255020600,23650,23650,23650,23650,0
20240604,170700,15255020600,23650,23650,23650,23650,0
20240604,170600,15255020600,23650,23650,23650,23650,0
20240604,170500,15255020600,23650,23650,23650,23650,0
20240604,170400,15255020600,23650,23650,23650,23650,0
20240604,170300,15255020600,23650,23650,23650,23650,0
20240604,170200,15255020600,23650,23650,23650,23650,0
20240604,170100,15255020600,23650,23650,23650,23650,0
20240604,170000,15255020600,23650,23650,23650,23650,0
20240604,165900,15255020600,23650,23650,23650,23650,0
20240604,165800,15255020600,23650,23650,23650,23650,0
20240604,165700,15255020600,23650,23650,23650,23650,0
20240604,165600,15255020600,23650,23650,23650,23650,0
20240604,165500,15255020600,23650,23650,23650,23650,0
20240604,165400,15255020600,23650,23650,23650,23650,0
20240604,165300,15255020600,23650,23650,23650,23650,0
20240604,165200,15255020600,23650,23650,23650,23650,0
20240604,165100,15255020600,23650,23650,23650,23650,0
20240604,165000,15255020600,23650,23650,23650,23650,0
20240604,164900,15255020600,23650,23650,23650,23650,0
20240604,164800,15255020600,23650,23650,23650,23650,0
20240604,164700,15255020600,23650,23650,23650,23650,0
20240604,164600,15255020600,23650,23650,23650,23650,0
20240604,164500,15255020600,23650,23650,23650,23650,0
20240604,164400,15255020600,23650,23650,23650,23650,0
20240604,164300,15255020600,23650,23650,23650,23650,0
20240604,164200,15255020600,23650,23650,23650,23650,42145
20240604,164100,15255020600,23650,23650,23650,23650,0
20240604,164000,15255020600,23650,23650,23650,23650,0
20240604,163900,15255020600,23650,23650,23650,23650,0
20240604,163800,15255020600,23650,23650,23650,23650,0
20240604,163700,15255020600,23650,23650,23650,23650,0
20240604,163600,15255020600,23650,23650,23650,23650,0
20240604,163500,15255020600,23650,23650,23650,23650,0
20240604,163400,15255020600,23650,23650,23650,23650,0
20240604,163300,15255020600,23650,23650,23650,23650,0
20240604,163200,15255020600,23650,23650,23650,23650,0
20240604,163100,15255020600,23650,23650,23650,23650,0
20240604,163000,15255020600,23650,23650,23650,23650,0
20240604,162900,15255020600,23650,23650,23650,23650,0
20240604,162800,15255020600,23650,23650,23650,23650,0
20240604,162700,15255020600,23650,23650,23650,23650,0
20240604,162600,15255020600,23650,23650,23650,23650,0
20240604,162500,15255020600,23650,23650,23650,23650,0
20240604,162400,15255020600,23650,23650,23650,23650,0
20240604,162300,15255020600,23650,23650,23650,23650,0
20240604,162200,15255020600,23650,23650,23650,23650,0
20240604,162100,15255020600,23650,23650,23650,23650,0
20240604,162000,15255020600,23650,23650,23650,23650,0
20240604,161900,15255020600,23650,23650,23650,23650,0
20240604,161800,15255020600,23650,23650,23650,23650,0
20240604,161700,15255020600,23650,23650,23650,23650,0
20240604,161600,15255020600,23650,23650,23650,23650,0
20240604,161500,15255020600,23650,23650,23650,23650,0
20240604,161400,15255020600,23650,23650,23650,23650,0
20240604,161300,15255020600,23650,23650,23650,23650,0
20240604,161200,15255020600,23650,23650,23650,23650,42145
20240604,161100,15255020600,23650,23650,23650,23650,0
20240604,161000,15255020600,23650,23650,23650,23650,0
20240604,160900,15255020600,23650,23650,23650,23650,0
20240604,160800,15255020600,23650,23650,23650,23650,0
20240604,160700,15255020600,23650,23650,23650,23650,0
20240604,160600,15255020600,23650,23650,23650,23650,0
20240604,160500,15255020600,23650,23650,23650,23650,0
20240604,160400,15255020600,23650,23650,23650,23650,0
20240604,160300,15255020600,23650,23650,23650,23650,0
20240604,160200,15255020600,23650,23650,23650,23650,0
20240604,160100,15255020600,23650,23650,23650,23650,0
20240604,160000,15255020600,23650,23650,23650,23650,0
20240604,155900,15255020600,23650,23650,23650,23650,0
20240604,155800,15255020600,23650,23650,23650,23650,0
20240604,155700,15255020600,23650,23650,23650,23650,0
20240604,155600,15255020600,23650,23650,23650,23650,0
20240604,155500,15255020600,23650,23650,23650,23650,0
20240604,155400,15255020600,23650,23650,23650,23650,0
20240604,155300,15255020600,23650,23650,23650,23650,0
20240604,155200,15255020600,23650,23650,23650,23650,0
20240604,155100,15255020600,23650,23650,23650,23650,0
20240604,155000,15255020600,23650,23650,23650,23650,0
20240604,154900,15255020600,23650,23650,23650,23650,0
20240604,154800,15255020600,23650,23650,23650,23650,0
20240604,154700,15255020600,23650,23650,23650,23650,0
20240604,154600,15255020600,23650,23650,23650,23650,0
20240604,154500,15255020600,23650,23650,23650,23650,0
20240604,154400,15255020600,23650,23650,23650,23650,0
20240604,154300,15255020600,23650,23650,23650,23650,0
20240604,154200,15255020600,23650,23650,23650,23650,42145
20240604,154100,15255020600,23650,23650,23650,23650,0
20240604,154000,15255020600,23650,23650,23650,23650,0
20240604,153900,15255020600,23650,23650,23650,23650,0
20240604,153800,15255020600,23650,23650,23650,23650,0
20240604,153700,15255020600,23650,23650,23650,23650,0
20240604,153600,15255020600,23650,23650,23650,23650,0
20240604,153500,15255020600,23650,23650,23650,23650,0
20240604,153400,15255020600,23650,23650,23650,23650,0
20240604,153300,15255020600,23650,23650,23650,23650,0
20240604,153200,15255020600,23650,23650,23650,23650,0
20240604,153100,15255020600,23650,23650,23650,23650,0
20240604,153000,15255020600,23650,23650,23650,23650,42145
20240604,152900,14258291350,23650,23650,23650,23650,0
20240604,152800,14258291350,23650,23650,23650,23650,0
20240604,152700,14258291350,23650,23650,23650,23650,0
20240604,152600,14258291350,23650,23650,23650,23650,0
20240604,152500,14258291350,23650,23650,23650,23650,0
20240604,152400,14258291350,23650,23650,23650,23650,0
20240604,152300,14258291350,23650,23650,23650,23650,0
20240604,152200,14258291350,23650,23650,23650,23650,0
20240604,152100,14258291350,23650,23650,23650,23650,0
20240604,152000,14258291350,23650,23650,23650,23650,0
20240604,151900,14258291350,23650,23650,23700,23600,2146
20240604,151800,14207576300,23700,23700,23700,23650,219
20240604,151700,14202386850,23700,23700,23700,23650,1090
20240604,151600,14176556000,23650,23650,23700,23600,3051
20240604,151500,14104362150,23700,23650,23750,23650,7507
20240604,151400,13926450650,23650,23700,23700,23650,1090
20240604,151300,13900621500,23700,23650,23700,23600,1667
20240604,151200,13861178400,23650,23650,23650,23600,1501
20240604,151100,13825681650,23650,23650,23700,23600,2264
20240604,151000,13772105900,23700,23650,23700,23600,1543
20240604,150900,13735550400,23650,23600,23700,23600,1998
20240604,150800,13688264150,23650,23650,23650,23600,2097
20240604,150700,13638672700,23650,23650,23650,23600,1476
20240604,150600,13603767050,23650,23650,23650,23600,3706
20240604,150500,13516246650,23650,23650,23650,23600,1777
20240604,150400,13474222600,23600,23700,23700,23600,1537
20240604,150300,13437827800,23700,23700,23700,23600,2805
20240604,150200,13371376650,23700,23700,23700,23600,1403
20240604,150100,13338179800,23650,23650,23650,23600,807
20240604,150000,13319096700,23650,23600,23650,23600,1437
20240604,145900,13285115200,23600,23600,23650,23600,1350
20240604,145800,13253192600,23600,23600,23650,23600,1509
20240604,145700,13217519150,23600,23650,23700,23600,1114
20240604,145600,13191186350,23650,23600,23650,23550,2183
20240604,145500,13139637100,23600,23600,23600,23550,1360
20240604,145400,13107545000,23600,23600,23600,23550,1376
20240604,145300,13075082400,23550,23600,23600,23550,1328
20240604,145200,13043756900,23600,23650,23650,23600,4299
20240604,145100,12942244550,23600,23650,23650,23600,909
20240604,145000,12920751100,23650,23650,23700,23600,1337
20240604,144900,12889120150,23700,23650,23700,23600,1231
20240604,144800,12860001850,23650,23650,23650,23600,1274
20240604,144700,12829876050,23650,23600,23650,23550,12112
20240604,144600,12543633700,23600,23550,23600,23550,1258
20240604,144500,12513954250,23550,23650,23650,23550,12073
20240604,144400,12229048100,23650,23600,23650,23600,1972
20240604,144300,12182496400,23650,23650,23650,23600,420
20240604,144200,12172573550,23600,23600,23650,23600,1176
20240604,144100,12144789600,23650,23600,23650,23600,458
20240604,144000,12133970800,23600,23600,23650,23600,468
20240604,143900,12122921150,23600,23600,23650,23600,361
20240604,143800,12114391400,23600,23650,23650,23600,967
20240604,143700,12091555850,23600,23650,23650,23600,473
20240604,143600,12080376350,23600,23650,23650,23600,453
20240604,143500,12069679800,23600,23650,23650,23600,425
20240604,143400,12059633850,23650,23600,23650,23600,350
20240604,143300,12051359650,23600,23600,23650,23600,359
20240604,143200,12042876100,23600,23650,23650,23600,159
20240604,143100,12039117950,23650,23650,23650,23600,638
20240604,143000,12024049900,23650,23650,23650,23600,877
20240604,142900,12003328850,23650,23600,23650,23600,996
20240604,142800,11979779100,23600,23600,23650,23600,3683
20240604,142700,11892680050,23600,23600,23650,23600,2441
20240604,142600,11835064250,23600,23650,23650,23600,780
20240604,142500,11816634050,23600,23650,23650,23600,486
20240604,142400,11805147650,23650,23650,23650,23600,768
20240604,142300,11786992950,23600,23600,23650,23600,1727
20240604,142200,11746231950,23650,23600,23650,23600,493
20240604,142100,11734583900,23600,23600,23650,23600,454
20240604,142000,11723856700,23600,23600,23650,23600,495
20240604,141900,11712163550,23650,23600,23650,23600,1393
20240604,141800,11679283800,23600,23600,23650,23600,525
20240604,141700,11666881750,23600,23600,23650,23600,645
20240604,141600,11651640900,23600,23600,23650,23600,671
20240604,141500,11635794700,23600,23600,23650,23600,275
20240604,141400,11629300750,23650,23600,23650,23600,573
20240604,141300,11615766250,23600,23650,23650,23600,748
20240604,141200,11598095950,23600,23600,23650,23600,455
20240604,141100,11587346700,23600,23600,23650,23600,420
20240604,141000,11577422350,23600,23600,23650,23600,323
20240604,140900,11569794950,23600,23600,23650,23600,393
20240604,140800,11560510050,23600,23600,23650,23600,367
20240604,140700,11551837950,23600,23600,23650,23600,500
20240604,140600,11540026950,23600,23650,23650,23600,312
20240604,140500,11532660650,23600,23650,23650,23600,467
20240604,140400,11521629000,23650,23600,23650,23600,463
20240604,140300,11510688600,23600,23650,23650,23600,352
20240604,140200,11502371400,23650,23650,23650,23600,231
20240604,140100,11496916250,23600,23600,23650,23600,549
20240604,140000,11483949100,23600,23600,23650,23600,581
20240604,135900,11470227300,23600,23600,23650,23600,860
20240604,135800,11449919950,23600,23600,23650,23600,320
20240604,135700,11442364150,23600,23600,23650,23600,327
20240604,135600,11434637400,23600,23600,23650,23600,286
20240604,135500,11427879100,23650,23650,23650,23600,320
20240604,135400,11420318150,23650,23650,23650,23600,342
20240604,135300,11412235850,23600,23600,23650,23600,175
20240604,135200,11408105600,23600,23600,23650,23600,321
20240604,135100,11400521250,23650,23650,23650,23600,283
20240604,135000,11393833600,23600,23600,23650,23600,406
20240604,134900,11384242250,23600,23650,23650,23600,247
20240604,134800,11378410150,23600,23600,23650,23600,349
20240604,134700,11370164450,23600,23600,23650,23600,680
20240604,134600,11354105150,23600,23650,23700,23600,2051
20240604,134500,11305591750,23700,23650,23700,23650,814
20240604,134400,11286335500,23700,23700,23700,23650,352
20240604,134300,11278002100,23700,23700,23700,23650,329
20240604,134200,11270210450,23700,23700,23700,23650,590
20240604,134100,11256246050,23650,23700,23700,23650,489
20240604,134000,11244672450,23650,23700,23700,23650,91
20240604,133900,11242519550,23700,23700,23700,23650,219
20240604,133800,11237329750,23650,23650,23700,23650,2557
20240604,133700,11176845250,23700,23700,23700,23650,437
20240604,133600,11166489850,23700,23700,23700,23650,77
20240604,133500,11164667700,23700,23700,23750,23700,2696
20240604,133400,11100770450,23750,23700,23750,23700,942
20240604,133300,11078429900,23750,23750,23750,23750,405
20240604,133200,11068811150,23750,23750,23750,23700,130
20240604,133100,11065724050,23750,23700,23750,23700,249
20240604,133000,11059814250,23750,23750,23750,23700,2837
20240604,132900,10992435900,23700,23750,23750,23700,212
20240604,132800,10987402750,23700,23750,23750,23700,135
20240604,132700,10984201800,23750,23750,23750,23700,522
20240604,132600,10971805350,23750,23750,23750,23700,272
20240604,132500,10965347400,23750,23750,23750,23700,199
20240604,132400,10960622100,23700,23700,23750,23700,3538
20240604,132300,10876770750,23700,23700,23700,23700,1881
20240604,132200,10832191050,23650,23650,23700,23650,249
20240604,132100,10826292650,23700,23700,23700,23650,461
20240604,132000,10815378600,23700,23700,23700,23650,180
20240604,131900,10811112650,23700,23700,23700,23650,60
20240604,131800,10809692750,23700,23700,23700,23650,271
20240604,131700,10803270800,23700,23700,23700,23650,3337
20240604,131600,10724189250,23700,23650,23700,23650,602
20240604,131500,10709921900,23700,23700,23700,23650,38
20240604,131400,10709022150,23700,23650,23700,23650,339
20240604,131300,10700995600,23700,23650,23700,23600,434
20240604,131200,10690721950,23700,23650,23700,23600,1705
20240604,131100,10650396400,23650,23650,23650,23600,3311
20240604,131000,10572093400,23650,23600,23650,23600,3853
20240604,130900,10480973900,23600,23650,23650,23600,193
20240604,130800,10476409950,23600,23600,23650,23600,1509
20240604,130700,10440789050,23600,23650,23650,23600,342
20240604,130600,10432705950,23650,23650,23650,23600,65
20240604,130500,10431168750,23600,23600,23650,23550,585
20240604,130400,10417352850,23600,23600,23600,23550,3883
20240604,130300,10325714100,23650,23600,23650,23550,1431
20240604,130200,10291947400,23600,23600,23600,23550,113
20240604,130100,10289283400,23600,23600,23650,23550,1558
20240604,130000,10252515000,23600,23550,23600,23550,286
20240604,125900,10245768000,23600,23550,23600,23550,243
20240604,125800,10240034850,23600,23550,23600,23550,99
20240604,125700,10237703150,23600,23600,23600,23550,643
20240604,125600,10222529150,23600,23600,23600,23550,593
20240604,125500,10208535050,23550,23550,23600,23550,266
20240604,125400,10202260800,23550,23600,23600,23550,488
20240604,125300,10190746200,23600,23550,23600,23550,256
20240604,125200,10184706600,23550,23550,23600,23550,391
20240604,125100,10175480400,23650,23600,23650,23550,300
20240604,125000,10168401650,23600,23650,23650,23550,275
20240604,124900,10161906300,23600,23600,23650,23550,2240
20240604,124800,10109050800,23550,23550,23600,23550,1168
20240604,124700,10081512750,23550,23550,23600,23550,420
20240604,124600,10071603600,23550,23550,23600,23550,251
20240604,124500,10065683050,23550,23550,23550,23550,21
20240604,124400,10065188500,23600,23550,23600,23550,864
20240604,124300,10044809900,23550,23550,23600,23550,231
20240604,124200,10039360950,23550,23550,23600,23550,379
20240604,124100,10030417700,23550,23600,23600,23550,108
20240604,124000,10027874000,23600,23550,23600,23500,3280
20240604,123900,9950629800,23550,23550,23550,23500,626
20240604,123800,9935888750,23550,23550,23550,23500,271
20240604,123700,9929510150,23500,23550,23550,23500,1299
20240604,123600,9898924150,23550,23550,23550,23500,633
20240604,123500,9884045950,23550,23500,23550,23500,2494
20240604,123400,9825314200,23550,23500,23550,23500,1126
20240604,123300,9798799150,23500,23500,23550,23500,218
20240604,123200,9793667350,23500,23550,23550,23500,49
20240604,123100,9792513650,23500,23550,23550,23500,651
20240604,123000,9777186700,23550,23500,23550,23500,298
20240604,122900,9770169600,23500,23550,23550,23500,290
20240604,122800,9763343550,23500,23550,23550,23500,390
20240604,122700,9754161350,23550,23550,23550,23500,334
20240604,122600,9746296150,23500,23500,23550,23500,293
20240604,122500,9739399550,23500,23550,23550,23500,3792
20240604,122400,9650269600,23550,23550,23550,23500,306
20240604,122300,9643065750,23550,23500,23550,23500,1409
20240604,122200,9609936050,23500,23500,23550,23500,1580
20240604,122100,9572789500,23500,23500,23550,23500,581
20240604,122000,9559109200,23500,23500,23550,23500,323
20240604,121900,9551505000,23550,23550,23550,23500,111
20240604,121800,9548895100,23550,23550,23550,23500,270
20240604,121700,9542540100,23500,23550,23550,23500,341
20240604,121600,9534516550,23550,23500,23550,23500,299
20240604,121500,9527476600,23500,23500,23550,23500,329
20240604,121400,9519729850,23500,23500,23550,23500,1314
20240604,121300,9488805200,23550,23550,23550,23500,492
20240604,121200,9477232450,23500,23550,23550,23500,1040
20240604,121100,9452742800,23550,23550,23550,23500,2140
20240604,121000,9402351550,23550,23500,23550,23500,10007
20240604,120900,9167166200,23500,23500,23550,23500,518
20240604,120800,9154984550,23500,23500,23550,23500,2507
20240604,120700,9096057700,23550,23550,23550,23500,367
20240604,120600,9087418600,23550,23500,23550,23500,604
20240604,120500,9073219100,23500,23550,23600,23500,29168
20240604,120400,8386759800,23550,23600,23600,23550,452
20240604,120300,8376095800,23600,23600,23600,23550,1501
20240604,120200,8340675550,23600,23600,23600,23550,346
20240604,120100,8332513950,23600,23600,23600,23550,789
20240604,120000,8313896200,23550,23600,23600,23550,1345
20240604,115900,8282167400,23600,23550,23600,23550,451
20240604,115800,8271535400,23600,23550,23600,23550,385
20240604,115700,8262464200,23550,23600,23600,23550,475
20240604,115600,8251263050,23600,23600,23600,23550,572
20240604,115500,8237775550,23600,23600,23600,23550,1010
20240604,115400,8213963900,23600,23550,23600,23550,170
20240604,115300,8209957150,23600,23600,23600,23550,265
20240604,115200,8203705150,23600,23550,23600,23550,430
20240604,115100,8193563000,23600,23550,23600,23550,334
20240604,115000,8185683050,23550,23600,23600,23550,778
20240604,114900,8167331750,23600,23550,23600,23550,177
20240604,114800,8163157400,23550,23600,23600,23550,418
20240604,114700,8153299850,23600,23600,23600,23550,671
20240604,114600,8137471400,23600,23550,23600,23550,1584
20240604,114500,8100091550,23600,23550,23600,23550,484
20240604,114400,8088683500,23550,23600,23600,23550,255
20240604,114300,8082666250,23600,23600,23600,23550,414
20240604,114200,8072897850,23600,23550,23600,23550,1348
20240604,114100,8041089300,23600,23550,23600,23550,1843
20240604,114000,7997658650,23550,23600,23600,23550,2192
20240604,113900,7945933650,23600,23550,23600,23550,2031
20240604,113800,7898010300,23550,23600,23600,23550,818
20240604,113700,7878711150,23550,23600,23600,23550,585
20240604,113600,7864911750,23550,23600,23600,23550,2236
20240604,113500,7812160550,23600,23600,23650,23550,3782
20240604,113400,7722920500,23600,23600,23600,23550,2063
20240604,113300,7674239050,23600,23650,23650,23550,2452
20240604,113200,7616309900,23650,23650,23650,23600,76
20240604,113100,7614515050,23650,23650,23650,23600,242
20240604,113000,7608794050,23650,23600,23650,23550,2173
20240604,112900,7557501800,23550,23600,23600,23550,834
20240604,112800,7537827700,23600,23550,23600,23550,106
20240604,112700,7535326450,23600,23600,23600,23550,636
20240604,112600,7520321500,23600,23600,23600,23550,1258
20240604,112500,7490682200,23550,23600,23600,23550,675
20240604,112400,7474774700,23550,23550,23600,23550,172
20240604,112300,7470720600,23600,23600,23650,23550,5057
20240604,112200,7351395650,23650,23650,23650,23600,286
20240604,112100,7344637250,23600,23650,23650,23600,329
20240604,112000,7336857050,23600,23600,23700,23600,942
20240604,111900,7314589200,23650,23600,23650,23600,798
20240604,111800,7295721250,23650,23650,23650,23600,874
20240604,111700,7275052100,23650,23650,23650,23600,224
20240604,111600,7269756450,23650,23650,23650,23600,360
20240604,111500,7261243800,23600,23650,23650,23600,116
20240604,111400,7258501800,23600,23600,23650,23600,530
20240604,111300,7245974850,23600,23650,23650,23600,1053
20240604,111200,7221077750,23600,23600,23650,23600,426
20240604,111100,7211015700,23650,23600,23650,23550,2661
20240604,111000,7148211700,23600,23550,23600,23550,1133
20240604,110900,7121475350,23600,23600,23600,23550,406
20240604,110800,7111898550,23600,23550,23600,23550,293
20240604,110700,7104984500,23600,23550,23600,23550,208
20240604,110600,7100079150,23600,23550,23600,23550,428
20240604,110500,7089986500,23600,23600,23600,23550,627
20240604,110400,7075191300,23550,23600,23600,23550,490
20240604,110300,7063628800,23550,23600,23600,23550,289
20240604,110200,7056813750,23550,23600,23600,23550,238
20240604,110100,7051201300,23550,23550,23600,23550,331
20240604,110000,7043390650,23600,23600,23600,23550,429
20240604,105900,7033272750,23600,23550,23600,23550,551
20240604,105800,7020281200,23550,23550,23600,23550,814
20240604,105700,7001097500,23600,23600,23600,23550,393
20240604,105600,6991825000,23600,23550,23600,23550,681
20240604,105500,6975755900,23550,23600,23600,23550,375
20240604,105400,6966912800,23600,23600,23600,23550,1463
20240604,105300,6932386350,23600,23600,23600,23550,209
20240604,105200,6927454700,23550,23600,23650,23550,11303
20240604,105100,6660693800,23600,23600,23650,23600,573
20240604,105000,6647158850,23650,23650,23650,23600,554
20240604,104900,6634059450,23600,23650,23650,23600,207
20240604,104800,6629166800,23650,23650,23650,23600,2170
20240604,104700,6577860300,23650,23700,23700,23650,637
20240604,104600,6562782600,23700,23650,23700,23650,262
20240604,104500,6556578050,23700,23700,23700,23650,28
20240604,104400,6555915250,23650,23700,23700,23650,844
20240604,104300,6535937600,23700,23650,23700,23650,226
20240604,104200,6530583950,23650,23650,23700,23650,467
20240604,104100,6519526800,23650,23650,23700,23650,952
20240604,104000,6497011850,23650,23700,23700,23650,2235
20240604,103900,6444144400,23700,23650,23700,23650,395
20240604,103800,6434787650,23700,23650,23700,23650,279
20240604,103700,6428178650,23700,23650,23700,23650,127
20240604,103600,6425171000,23700,23650,23700,23600,1361
20240604,103500,6392975000,23650,23600,23650,23600,451
20240604,103400,6382314650,23600,23650,23650,23600,621
20240604,103300,6367637300,23650,23650,23650,23600,851
20240604,103200,6347524000,23600,23650,23650,23600,271
20240604,103100,6341123750,23650,23650,23650,23600,277
20240604,103000,6334574700,23650,23650,23650,23600,391
20240604,102900,6325328200,23650,23650,23700,23600,339
20240604,102800,6317312800,23600,23700,23700,23600,10879
20240604,102700,6060184600,23650,23650,23700,23650,396
20240604,102600,6050806350,23700,23700,23700,23650,620
20240604,102500,6036126650,23700,23650,23700,23650,613
20240604,102400,6021617200,23650,23700,23700,23650,789
20240604,102300,6002918800,23700,23700,23700,23650,794
20240604,102200,5984128700,23700,23650,23700,23650,254
20240604,102100,5978111950,23700,23650,23700,23650,3011
20240604,102000,5906775250,23700,23650,23700,23650,957
20240604,101900,5884095550,23700,23700,23700,23650,390
20240604,101800,5874856250,23700,23700,23700,23650,264
20240604,101700,5868600300,23700,23700,23700,23650,189
20240604,101600,5864121550,23650,23700,23700,23650,1747
20240604,101500,5822791450,23700,23700,23700,23650,371
20240604,101400,5814011400,23650,23650,23700,23650,289
20240604,101300,5807167550,23700,23700,23700,23650,1552
20240604,101200,5770400100,23700,23700,23750,23700,2430
20240604,101100,5712785700,23700,23750,23750,23700,281
20240604,101000,5706124550,23700,23700,23750,23700,724
20240604,100900,5688932600,23750,23800,23800,23750,449
20240604,100800,5678258200,23750,23750,23800,23750,2645
20240604,100700,5615402950,23800,23750,23800,23750,367
20240604,100600,5606686050,23800,23800,23800,23750,466
20240604,100500,5595603400,23800,23750,23800,23700,3955
20240604,100400,5501584950,23750,23700,23750,23700,756
20240604,100300,5483659450,23700,23750,23750,23700,341
20240604,100200,5475565350,23750,23750,23750,23700,171
20240604,100100,5471504500,23750,23750,23750,23750,373
20240604,100000,5462645750,23750,23700,23750,23700,1125
20240604,095900,5435954000,23700,23750,23750,23700,401
20240604,095800,5426441350,23700,23750,23750,23700,438
20240604,095700,5416044750,23750,23750,23750,23750,202
20240604,095600,5411247250,23750,23800,23800,23700,434
20240604,095500,5400941900,23750,23750,23800,23750,585
20240604,095400,5387039300,23750,23750,23750,23700,986
20240604,095300,5363624350,23750,23750,23750,23650,874
20240604,095200,5342907500,23700,23650,23750,23650,5612
20240604,095100,5209875600,23650,23650,23700,23650,1046
20240604,095000,5185124800,23700,23700,23700,23650,794
20240604,094900,5166344900,23700,23650,23700,23600,1846
20240604,094800,5122726700,23650,23650,23650,23600,7343
20240604,094700,4949089450,23700,23650,23700,23650,944
20240604,094600,4926746700,23700,23700,23700,23650,582
20240604,094500,4912961700,23700,23700,23700,23650,138
20240604,094400,4909693550,23700,23700,23700,23650,303
20240604,094300,4902514900,23650,23650,23700,23650,384
20240604,094200,4893418350,23700,23700,23700,23700,925
20240604,094100,4871495850,23700,23650,23700,23650,356
20240604,094000,4863074550,23650,23650,23650,23600,6145
20240604,093900,4717748950,23650,23700,23700,23600,2308
20240604,093800,4663164250,23700,23700,23700,23650,522
20240604,093700,4650808200,23700,23650,23700,23650,214
20240604,093600,4645741250,23650,23600,23700,23600,396
20240604,093500,4636367000,23600,23650,23650,23600,1718
20240604,093400,4595736550,23600,23600,23650,23550,3923
20240604,093300,4503157900,23600,23600,23600,23550,850
20240604,093200,4483101750,23600,23600,23600,23550,1468
20240604,093100,4448465100,23600,23600,23600,23550,1081
20240604,093000,4422963950,23600,23550,23600,23550,3246
20240604,092900,4346500900,23550,23600,23600,23500,16761
20240604,092800,3951756700,23600,23650,23700,23600,22754
20240604,092700,3414324600,23650,23700,23700,23650,899
20240604,092600,3393021900,23650,23700,23750,23650,1283
20240604,092500,3362619400,23700,23700,23750,23700,622
20240604,092400,3347876950,23750,23700,23750,23700,643
20240604,092300,3332630100,23700,23700,23700,23650,236
20240604,092200,3327040400,23700,23700,23700,23650,302
20240604,092100,3319883400,23650,23650,23700,23600,3068
20240604,092000,3247300650,23650,23600,23650,23600,2505
20240604,091900,3188090350,23600,23600,23650,23600,2493
20240604,091800,3129234100,23600,23650,23700,23600,3238
20240604,091700,3052666850,23650,23700,23700,23650,15224
20240604,091600,2692302550,23750,23750,23750,23700,661
20240604,091500,2676611400,23700,23750,23800,23700,3268
20240604,091400,2599056400,23750,23750,23800,23750,717
20240604,091300,2582026550,23800,23750,23800,23750,281
20240604,091200,2575339950,23750,23750,23800,23700,3938
20240604,091100,2481922350,23750,23750,23750,23700,4312
20240604,091000,2379634850,23750,23750,23750,23700,2239
20240604,090900,2326459050,23750,23750,23750,23700,4693
20240604,090800,2215012300,23700,23750,23750,23700,4545
20240604,090700,2107128600,23750,23850,23900,23700,26968
20240604,090600,1465931300,23850,23850,23850,23800,2452
20240604,090500,1407515850,23850,23850,23900,23800,10630
20240604,090400,1154089150,23850,23850,23850,23800,1366
20240604,090300,1121552550,23850,23850,23900,23800,4579
20240604,090200,1012323150,23800,23900,23900,23750,11396
20240604,090100,740867450,23900,23800,23900,23800,2276
20240604,090000,686585550,23800,23800,23900,23750,28845