KissMeData/083450/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195600,9343841000,42500,42500,42500,42500,9915
20240604,195500,9343841000,42500,42500,42500,42500,0
20240604,195400,9343841000,42500,42500,42500,42500,0
20240604,195300,9343841000,42500,42500,42500,42500,0
20240604,195200,9343841000,42500,42500,42500,42500,0
20240604,195100,9343841000,42500,42500,42500,42500,0
20240604,195000,9343841000,42500,42500,42500,42500,0
20240604,194900,9343841000,42500,42500,42500,42500,0
20240604,194800,9343841000,42500,42500,42500,42500,0
20240604,194700,9343841000,42500,42500,42500,42500,0
20240604,194600,9343841000,42500,42500,42500,42500,0
20240604,194500,9343841000,42500,42500,42500,42500,0
20240604,194400,9343841000,42500,42500,42500,42500,0
20240604,194300,9343841000,42500,42500,42500,42500,0
20240604,194200,9343841000,42500,42500,42500,42500,0
20240604,194100,9343841000,42500,42500,42500,42500,0
20240604,194000,9343841000,42500,42500,42500,42500,0
20240604,193900,9343841000,42500,42500,42500,42500,0
20240604,193800,9343841000,42500,42500,42500,42500,0
20240604,193700,9343841000,42500,42500,42500,42500,0
20240604,193600,9343841000,42500,42500,42500,42500,0
20240604,193500,9343841000,42500,42500,42500,42500,0
20240604,193400,9343841000,42500,42500,42500,42500,0
20240604,193300,9343841000,42500,42500,42500,42500,0
20240604,193200,9343841000,42500,42500,42500,42500,0
20240604,193100,9343841000,42500,42500,42500,42500,0
20240604,193000,9343841000,42500,42500,42500,42500,0
20240604,192900,9343841000,42500,42500,42500,42500,0
20240604,192800,9343841000,42500,42500,42500,42500,0
20240604,192700,9343841000,42500,42500,42500,42500,0
20240604,192600,9343841000,42500,42500,42500,42500,9915
20240604,192500,9343841000,42500,42500,42500,42500,0
20240604,192400,9343841000,42500,42500,42500,42500,0
20240604,192300,9343841000,42500,42500,42500,42500,0
20240604,192200,9343841000,42500,42500,42500,42500,0
20240604,192100,9343841000,42500,42500,42500,42500,0
20240604,192000,9343841000,42500,42500,42500,42500,0
20240604,191900,9343841000,42500,42500,42500,42500,0
20240604,191800,9343841000,42500,42500,42500,42500,0
20240604,191700,9343841000,42500,42500,42500,42500,0
20240604,191600,9343841000,42500,42500,42500,42500,0
20240604,191500,9343841000,42500,42500,42500,42500,0
20240604,191400,9343841000,42500,42500,42500,42500,0
20240604,191300,9343841000,42500,42500,42500,42500,0
20240604,191200,9343841000,42500,42500,42500,42500,0
20240604,191100,9343841000,42500,42500,42500,42500,0
20240604,191000,9343841000,42500,42500,42500,42500,0
20240604,190900,9343841000,42500,42500,42500,42500,0
20240604,190800,9343841000,42500,42500,42500,42500,0
20240604,190700,9343841000,42500,42500,42500,42500,0
20240604,190600,9343841000,42500,42500,42500,42500,0
20240604,190500,9343841000,42500,42500,42500,42500,0
20240604,190400,9343841000,42500,42500,42500,42500,0
20240604,190300,9343841000,42500,42500,42500,42500,0
20240604,190200,9343841000,42500,42500,42500,42500,0
20240604,190100,9343841000,42500,42500,42500,42500,0
20240604,190000,9343841000,42500,42500,42500,42500,0
20240604,185900,9343841000,42500,42500,42500,42500,0
20240604,185800,9343841000,42500,42500,42500,42500,0
20240604,185700,9343841000,42500,42500,42500,42500,0
20240604,185600,9343841000,42500,42500,42500,42500,9915
20240604,185500,9343841000,42500,42500,42500,42500,0
20240604,185400,9343841000,42500,42500,42500,42500,0
20240604,185300,9343841000,42500,42500,42500,42500,0
20240604,185200,9343841000,42500,42500,42500,42500,0
20240604,185100,9343841000,42500,42500,42500,42500,0
20240604,185000,9343841000,42500,42500,42500,42500,0
20240604,184900,9343841000,42500,42500,42500,42500,0
20240604,184800,9343841000,42500,42500,42500,42500,0
20240604,184700,9343841000,42500,42500,42500,42500,0
20240604,184600,9343841000,42500,42500,42500,42500,0
20240604,184500,9343841000,42500,42500,42500,42500,0
20240604,184400,9343841000,42500,42500,42500,42500,0
20240604,184300,9343841000,42500,42500,42500,42500,0
20240604,184200,9343841000,42500,42500,42500,42500,0
20240604,184100,9343841000,42500,42500,42500,42500,0
20240604,184000,9343841000,42500,42500,42500,42500,0
20240604,183900,9343841000,42500,42500,42500,42500,0
20240604,183800,9343841000,42500,42500,42500,42500,0
20240604,183700,9343841000,42500,42500,42500,42500,0
20240604,183600,9343841000,42500,42500,42500,42500,0
20240604,183500,9343841000,42500,42500,42500,42500,0
20240604,183400,9343841000,42500,42500,42500,42500,0
20240604,183300,9343841000,42500,42500,42500,42500,0
20240604,183200,9343841000,42500,42500,42500,42500,0
20240604,183100,9343841000,42500,42500,42500,42500,0
20240604,183000,9343841000,42500,42500,42500,42500,0
20240604,182900,9343841000,42500,42500,42500,42500,0
20240604,182800,9343841000,42500,42500,42500,42500,0
20240604,182700,9343841000,42500,42500,42500,42500,0
20240604,182600,9343841000,42500,42500,42500,42500,9915
20240604,182500,9343841000,42500,42500,42500,42500,0
20240604,182400,9343841000,42500,42500,42500,42500,0
20240604,182300,9343841000,42500,42500,42500,42500,0
20240604,182200,9343841000,42500,42500,42500,42500,0
20240604,182100,9343841000,42500,42500,42500,42500,0
20240604,182000,9343841000,42500,42500,42500,42500,0
20240604,181900,9343841000,42500,42500,42500,42500,0
20240604,181800,9343841000,42500,42500,42500,42500,0
20240604,181700,9343841000,42500,42500,42500,42500,0
20240604,181600,9343841000,42500,42500,42500,42500,0
20240604,181500,9343841000,42500,42500,42500,42500,0
20240604,181400,9343841000,42500,42500,42500,42500,0
20240604,181300,9343841000,42500,42500,42500,42500,0
20240604,181200,9343841000,42500,42500,42500,42500,0
20240604,181100,9343841000,42500,42500,42500,42500,0
20240604,181000,9343841000,42500,42500,42500,42500,0
20240604,180900,9343841000,42500,42500,42500,42500,0
20240604,180800,9343841000,42500,42500,42500,42500,0
20240604,180700,9343841000,42500,42500,42500,42500,0
20240604,180600,9343841000,42500,42500,42500,42500,0
20240604,180500,9343841000,42500,42500,42500,42500,0
20240604,180400,9343841000,42500,42500,42500,42500,0
20240604,180300,9343841000,42500,42500,42500,42500,0
20240604,180200,9343841000,42500,42500,42500,42500,0
20240604,180100,9343841000,42500,42500,42500,42500,0
20240604,180000,9343841000,42500,42500,42500,42500,0
20240604,175900,9343841000,42500,42500,42500,42500,0
20240604,175800,9343841000,42500,42500,42500,42500,0
20240604,175700,9343841000,42500,42500,42500,42500,0
20240604,175600,9343841000,42500,42500,42500,42500,9915
20240604,175500,9343841000,42500,42500,42500,42500,0
20240604,175400,9343841000,42500,42500,42500,42500,0
20240604,175300,9343841000,42500,42500,42500,42500,0
20240604,175200,9343841000,42500,42500,42500,42500,0
20240604,175100,9343841000,42500,42500,42500,42500,0
20240604,175000,9343841000,42500,42500,42500,42500,0
20240604,174900,9343841000,42500,42500,42500,42500,0
20240604,174800,9343841000,42500,42500,42500,42500,0
20240604,174700,9343841000,42500,42500,42500,42500,0
20240604,174600,9343841000,42500,42500,42500,42500,0
20240604,174500,9343841000,42500,42500,42500,42500,0
20240604,174400,9343841000,42500,42500,42500,42500,0
20240604,174300,9343841000,42500,42500,42500,42500,0
20240604,174200,9343841000,42500,42500,42500,42500,0
20240604,174100,9343841000,42500,42500,42500,42500,0
20240604,174000,9343841000,42500,42500,42500,42500,0
20240604,173900,9343841000,42500,42500,42500,42500,0
20240604,173800,9343841000,42500,42500,42500,42500,0
20240604,173700,9343841000,42500,42500,42500,42500,0
20240604,173600,9343841000,42500,42500,42500,42500,0
20240604,173500,9343841000,42500,42500,42500,42500,0
20240604,173400,9343841000,42500,42500,42500,42500,0
20240604,173300,9343841000,42500,42500,42500,42500,0
20240604,173200,9343841000,42500,42500,42500,42500,0
20240604,173100,9343841000,42500,42500,42500,42500,0
20240604,173000,9343841000,42500,42500,42500,42500,0
20240604,172900,9343841000,42500,42500,42500,42500,0
20240604,172800,9343841000,42500,42500,42500,42500,0
20240604,172700,9343841000,42500,42500,42500,42500,0
20240604,172600,9343841000,42500,42500,42500,42500,9915
20240604,172500,9343841000,42500,42500,42500,42500,0
20240604,172400,9343841000,42500,42500,42500,42500,0
20240604,172300,9343841000,42500,42500,42500,42500,0
20240604,172200,9343841000,42500,42500,42500,42500,0
20240604,172100,9343841000,42500,42500,42500,42500,0
20240604,172000,9343841000,42500,42500,42500,42500,0
20240604,171900,9343841000,42500,42500,42500,42500,0
20240604,171800,9343841000,42500,42500,42500,42500,0
20240604,171700,9343841000,42500,42500,42500,42500,0
20240604,171600,9343841000,42500,42500,42500,42500,0
20240604,171500,9343841000,42500,42500,42500,42500,0
20240604,171400,9343841000,42500,42500,42500,42500,0
20240604,171300,9343841000,42500,42500,42500,42500,0
20240604,171200,9343841000,42500,42500,42500,42500,0
20240604,171100,9343841000,42500,42500,42500,42500,0
20240604,171000,9343841000,42500,42500,42500,42500,0
20240604,170900,9343841000,42500,42500,42500,42500,0
20240604,170800,9343841000,42500,42500,42500,42500,0
20240604,170700,9343841000,42500,42500,42500,42500,0
20240604,170600,9343841000,42500,42500,42500,42500,0
20240604,170500,9343841000,42500,42500,42500,42500,0
20240604,170400,9343841000,42500,42500,42500,42500,0
20240604,170300,9343841000,42500,42500,42500,42500,0
20240604,170200,9343841000,42500,42500,42500,42500,0
20240604,170100,9343841000,42500,42500,42500,42500,0
20240604,170000,9343841000,42500,42500,42500,42500,0
20240604,165900,9343841000,42500,42500,42500,42500,0
20240604,165800,9343841000,42500,42500,42500,42500,0
20240604,165700,9343841000,42500,42500,42500,42500,0
20240604,165600,9343841000,42500,42500,42500,42500,9915
20240604,165500,9343841000,42500,42500,42500,42500,0
20240604,165400,9343841000,42500,42500,42500,42500,0
20240604,165300,9343841000,42500,42500,42500,42500,0
20240604,165200,9343841000,42500,42500,42500,42500,0
20240604,165100,9343841000,42500,42500,42500,42500,0
20240604,165000,9343841000,42500,42500,42500,42500,0
20240604,164900,9343841000,42500,42500,42500,42500,0
20240604,164800,9343841000,42500,42500,42500,42500,0
20240604,164700,9343841000,42500,42500,42500,42500,0
20240604,164600,9343841000,42500,42500,42500,42500,0
20240604,164500,9343841000,42500,42500,42500,42500,0
20240604,164400,9343841000,42500,42500,42500,42500,0
20240604,164300,9343841000,42500,42500,42500,42500,0
20240604,164200,9343841000,42500,42500,42500,42500,0
20240604,164100,9343841000,42500,42500,42500,42500,0
20240604,164000,9343841000,42500,42500,42500,42500,0
20240604,163900,9343841000,42500,42500,42500,42500,0
20240604,163800,9343841000,42500,42500,42500,42500,0
20240604,163700,9343841000,42500,42500,42500,42500,0
20240604,163600,9343841000,42500,42500,42500,42500,0
20240604,163500,9343841000,42500,42500,42500,42500,0
20240604,163400,9343841000,42500,42500,42500,42500,0
20240604,163300,9343841000,42500,42500,42500,42500,0
20240604,163200,9343841000,42500,42500,42500,42500,0
20240604,163100,9343841000,42500,42500,42500,42500,0
20240604,163000,9343841000,42500,42500,42500,42500,0
20240604,162900,9343841000,42500,42500,42500,42500,0
20240604,162800,9343841000,42500,42500,42500,42500,0
20240604,162700,9343841000,42500,42500,42500,42500,0
20240604,162600,9343841000,42500,42500,42500,42500,9915
20240604,162500,9343841000,42500,42500,42500,42500,0
20240604,162400,9343841000,42500,42500,42500,42500,0
20240604,162300,9343841000,42500,42500,42500,42500,0
20240604,162200,9343841000,42500,42500,42500,42500,0
20240604,162100,9343841000,42500,42500,42500,42500,0
20240604,162000,9343841000,42500,42500,42500,42500,0
20240604,161900,9343841000,42500,42500,42500,42500,0
20240604,161800,9343841000,42500,42500,42500,42500,0
20240604,161700,9343841000,42500,42500,42500,42500,0
20240604,161600,9343841000,42500,42500,42500,42500,0
20240604,161500,9343841000,42500,42500,42500,42500,0
20240604,161400,9343841000,42500,42500,42500,42500,0
20240604,161300,9343841000,42500,42500,42500,42500,0
20240604,161200,9343841000,42500,42500,42500,42500,0
20240604,161100,9343841000,42500,42500,42500,42500,0
20240604,161000,9343841000,42500,42500,42500,42500,0
20240604,160900,9343841000,42500,42500,42500,42500,0
20240604,160800,9343841000,42500,42500,42500,42500,0
20240604,160700,9343841000,42500,42500,42500,42500,0
20240604,160600,9343841000,42500,42500,42500,42500,0
20240604,160500,9343841000,42500,42500,42500,42500,0
20240604,160400,9343841000,42500,42500,42500,42500,0
20240604,160300,9343841000,42500,42500,42500,42500,0
20240604,160200,9343841000,42500,42500,42500,42500,0
20240604,160100,9343841000,42500,42500,42500,42500,0
20240604,160000,9343841000,42500,42500,42500,42500,0
20240604,155900,9343841000,42500,42500,42500,42500,0
20240604,155800,9343841000,42500,42500,42500,42500,0
20240604,155700,9343841000,42500,42500,42500,42500,0
20240604,155600,9343841000,42500,42500,42500,42500,9915
20240604,155500,9343841000,42500,42500,42500,42500,0
20240604,155400,9343841000,42500,42500,42500,42500,0
20240604,155300,9343841000,42500,42500,42500,42500,0
20240604,155200,9343841000,42500,42500,42500,42500,0
20240604,155100,9343841000,42500,42500,42500,42500,0
20240604,155000,9343841000,42500,42500,42500,42500,0
20240604,154900,9343841000,42500,42500,42500,42500,0
20240604,154800,9343841000,42500,42500,42500,42500,0
20240604,154700,9343841000,42500,42500,42500,42500,0
20240604,154600,9343841000,42500,42500,42500,42500,0
20240604,154500,9343841000,42500,42500,42500,42500,0
20240604,154400,9343841000,42500,42500,42500,42500,0
20240604,154300,9343841000,42500,42500,42500,42500,0
20240604,154200,9343841000,42500,42500,42500,42500,0
20240604,154100,9343841000,42500,42500,42500,42500,0
20240604,154000,9343841000,42500,42500,42500,42500,0
20240604,153900,9343841000,42500,42500,42500,42500,0
20240604,153800,9343841000,42500,42500,42500,42500,0
20240604,153700,9343841000,42500,42500,42500,42500,0
20240604,153600,9343841000,42500,42500,42500,42500,0
20240604,153500,9343841000,42500,42500,42500,42500,0
20240604,153400,9343841000,42500,42500,42500,42500,0
20240604,153300,9343841000,42500,42500,42500,42500,0
20240604,153200,9343841000,42500,42500,42500,42500,0
20240604,153100,9343841000,42500,42500,42500,42500,0
20240604,153000,9343841000,42500,42500,42500,42500,9915
20240604,152900,8922453500,42550,42550,42550,42550,0
20240604,152800,8922453500,42550,42550,42550,42550,0
20240604,152700,8922453500,42550,42550,42550,42550,0
20240604,152600,8922453500,42550,42550,42550,42550,0
20240604,152500,8922453500,42550,42550,42550,42550,0
20240604,152400,8922453500,42550,42550,42550,42550,0
20240604,152300,8922453500,42550,42550,42550,42550,0
20240604,152200,8922453500,42550,42550,42550,42550,0
20240604,152100,8922453500,42550,42550,42550,42550,0
20240604,152000,8922453500,42550,42550,42550,42550,0
20240604,151900,8922453500,42550,42650,42650,42550,445
20240604,151800,8903502200,42600,42600,42700,42550,520
20240604,151700,8881346600,42600,42650,42700,42550,799
20240604,151600,8847300450,42650,42650,42650,42600,1665
20240604,151500,8776355800,42650,42600,42700,42600,154
20240604,151400,8769787500,42700,42700,42700,42600,1303
20240604,151300,8714240750,42700,42700,42750,42700,604
20240604,151200,8688444550,42700,42700,42750,42650,475
20240604,151100,8668170300,42700,42650,42700,42650,466
20240604,151000,8648275850,42700,42700,42700,42700,222
20240604,150900,8638796450,42650,42650,42750,42600,526
20240604,150800,8616345800,42650,42600,42700,42600,474
20240604,150700,8596130600,42600,42600,42650,42550,209
20240604,150600,8587235700,42550,42550,42650,42550,274
20240604,150500,8575563450,42650,42700,42700,42550,846
20240604,150400,8539544400,42600,42600,42600,42600,367
20240604,150300,8523910200,42600,42600,42700,42600,921
20240604,150200,8484644450,42650,42650,42700,42600,1143
20240604,150100,8435904400,42700,42750,42800,42700,1134
20240604,150000,8387461200,42750,42850,42850,42750,1421
20240604,145900,8326669150,42800,42800,42800,42800,485
20240604,145800,8305911150,42750,42800,42800,42750,184
20240604,145700,8298038750,42800,42850,42850,42750,499
20240604,145600,8276681300,42850,42800,42850,42800,124
20240604,145500,8271372800,42750,42800,42800,42750,1192
20240604,145400,8220368800,42750,42800,42800,42750,258
20240604,145300,8209338850,42750,42700,42750,42700,847
20240604,145200,8173157250,42700,42750,42750,42700,40
20240604,145100,8171448600,42750,42750,42750,42700,473
20240604,145000,8151228950,42750,42750,42800,42750,136
20240604,144900,8145413850,42750,42750,42750,42700,291
20240604,144800,8132974450,42750,42750,42750,42700,102
20240604,144700,8128614500,42700,42750,42800,42700,883
20240604,144600,8090868750,42800,42800,42800,42750,205
20240604,144500,8082103750,42750,42750,42800,42750,26
20240604,144400,8080991250,42800,42800,42800,42750,472
20240604,144300,8060793850,42750,42700,42800,42650,248
20240604,144200,8050195500,42750,42650,42750,42600,982
20240604,144100,8008267650,42650,42650,42650,42550,433
20240604,144000,7989806250,42600,42550,42650,42550,645
20240604,143900,7962333400,42550,42500,42600,42450,2063
20240604,143800,7874640600,42500,42550,42550,42500,1526
20240604,143700,7809764600,42500,42600,42700,42500,3995
20240604,143600,7639691250,42700,42700,42700,42650,1612
20240604,143500,7570931400,42700,42650,42700,42650,308
20240604,143400,7557785650,42700,42700,42700,42650,614
20240604,143300,7531587200,42700,42700,42700,42650,1058
20240604,143200,7486462550,42700,42750,42800,42650,2893
20240604,143100,7362906700,42750,42750,42800,42750,532
20240604,143000,7340155050,42750,42750,42800,42750,16
20240604,142900,7339471000,42750,42750,42800,42750,498
20240604,142800,7318175650,42800,42750,42800,42700,655
20240604,142700,7290149500,42750,42750,42800,42700,251
20240604,142600,7279419400,42800,42800,42850,42700,1681
20240604,142500,7207532150,42800,42800,42850,42800,91
20240604,142400,7203634900,42800,42800,42850,42800,203
20240604,142300,7194945300,42850,42800,42850,42750,344
20240604,142200,7180222150,42800,42750,42800,42750,530
20240604,142100,7157563500,42800,42800,42800,42750,461
20240604,142000,7137848200,42850,42800,42850,42750,885
20240604,141900,7099968300,42800,42850,42850,42800,240
20240604,141800,7089695700,42800,42850,42850,42800,73
20240604,141700,7086569650,42800,42850,42850,42800,439
20240604,141600,7067780350,42800,42850,42850,42800,390
20240604,141500,7051087900,42800,42800,42850,42800,281
20240604,141400,7039060400,42750,42750,42800,42750,98
20240604,141300,7034867600,42750,42850,42850,42750,739
20240604,141200,7003240300,42800,42750,42850,42750,570
20240604,141100,6978844650,42800,42800,42800,42750,4024
20240604,141000,6806680400,42800,42800,42850,42800,472
20240604,140900,6786477700,42850,42850,42900,42800,2443
20240604,140800,6681801050,42850,42850,42900,42850,274
20240604,140700,6670047300,42900,42850,42900,42850,87
20240604,140600,6666319250,42850,42950,42950,42850,820
20240604,140500,6631153050,42900,42900,42950,42900,184
20240604,140400,6623258950,42900,42900,42950,42900,478
20240604,140300,6602751700,42900,42900,42950,42900,226
20240604,140200,6593056050,42900,42950,42950,42850,1523
20240604,140100,6527742050,42950,42900,42950,42900,396
20240604,140000,6510739000,42950,42900,42950,42900,311
20240604,135900,6497382500,42900,42950,42950,42900,84
20240604,135800,6493778750,42950,42900,42950,42900,156
20240604,135700,6487086000,42900,42900,42950,42900,623
20240604,135600,6460358350,42950,42900,42950,42900,310
20240604,135500,6447059250,42900,42950,42950,42850,2645
20240604,135400,6333560800,42950,42950,42950,42950,140
20240604,135300,6327547800,42950,42950,43000,42950,981
20240604,135200,6285403700,42950,42950,43000,42950,407
20240604,135100,6267922850,42950,42950,43000,42950,39
20240604,135000,6266247550,43000,43050,43050,43000,1526
20240604,134900,6200628900,43000,43050,43050,43000,67
20240604,134800,6197746950,43050,43000,43050,43000,514
20240604,134700,6175627800,43100,43100,43100,43000,146
20240604,134600,6169347000,43100,43000,43100,43000,33
20240604,134500,6167926450,43100,43100,43100,43050,2421
20240604,134400,6063619750,43100,43200,43200,43100,158
20240604,134300,6056797350,43100,43150,43150,43100,313
20240604,134200,6043303150,43150,43150,43150,43100,1271
20240604,134100,5988473500,43150,43200,43200,43150,48
20240604,134000,5986400150,43150,43150,43200,43150,182
20240604,133900,5978546000,43200,43200,43200,43150,351
20240604,133800,5963383700,43150,43150,43200,43150,13
20240604,133700,5962822600,43150,43150,43200,43150,46
20240604,133600,5960836900,43150,43150,43200,43150,150
20240604,133500,5954364350,43150,43150,43200,43150,37
20240604,133400,5952767300,43200,43200,43200,43150,71
20240604,133300,5949701350,43150,43100,43150,43100,642
20240604,133200,5922000200,43150,43100,43150,43100,92
20240604,133100,5918032150,43150,43150,43150,43100,193
20240604,133000,5909712650,43100,43100,43150,43100,105
20240604,132900,5905187000,43100,43150,43150,43100,103
20240604,132800,5900742800,43150,43150,43200,43150,156
20240604,132700,5894011300,43150,43200,43200,43150,874
20240604,132600,5856298150,43200,43200,43200,43150,166
20240604,132500,5849130200,43200,43200,43250,43200,159
20240604,132400,5842261250,43250,43250,43250,43200,315
20240604,132300,5828637900,43300,43300,43300,43250,264
20240604,132200,5817207100,43350,43350,43400,43300,318
20240604,132100,5803424400,43350,43350,43350,43350,380
20240604,132000,5786951400,43350,43350,43400,43300,313
20240604,131900,5773383550,43350,43400,43400,43350,56
20240604,131800,5770954100,43400,43400,43400,43400,97
20240604,131700,5766744300,43400,43350,43400,43350,22
20240604,131600,5765790450,43400,43350,43400,43350,307
20240604,131500,5752475450,43300,43250,43350,43250,157
20240604,131400,5745675750,43350,43350,43400,43250,495
20240604,131300,5724212650,43350,43250,43350,43250,204
20240604,131200,5715376900,43300,43200,43300,43200,591
20240604,131100,5689832750,43200,43250,43250,43200,204
20240604,131000,5681015950,43250,43250,43250,43200,208
20240604,130900,5672020050,43250,43200,43250,43200,466
20240604,130800,5651886050,43150,43150,43200,43150,136
20240604,130700,5646017550,43200,43150,43200,43150,288
20240604,130600,5633583000,43150,43150,43150,43150,11
20240604,130500,5633108350,43150,43200,43200,43150,14
20240604,130400,5632504150,43150,43150,43150,43150,132
20240604,130300,5626808350,43200,43150,43200,43150,42
20240604,130200,5624995200,43200,43150,43200,43150,612
20240604,130100,5598570500,43150,43150,43150,43100,30
20240604,130000,5597276600,43150,43150,43200,43100,549
20240604,125900,5573581800,43100,43100,43150,43100,72
20240604,125800,5570478500,43100,43100,43150,43100,100
20240604,125700,5566168000,43100,43100,43150,43100,68
20240604,125600,5563235600,43100,43150,43150,43100,9
20240604,125500,5562847650,43150,43100,43150,43100,23
20240604,125400,5561856000,43100,43100,43100,43100,258
20240604,125300,5550736200,43100,43100,43100,43100,276
20240604,125200,5538840600,43050,43050,43100,43000,605
20240604,125100,5512790950,43050,43100,43150,43000,112
20240604,125000,5507966750,43100,43050,43100,43000,353
20240604,124900,5492770150,43000,43050,43050,43000,295
20240604,124800,5480079300,43050,43100,43100,43000,147
20240604,124700,5473753950,42950,43150,43200,42950,8473
20240604,124600,5109175000,43150,43150,43200,43150,56
20240604,124500,5106758350,43200,43200,43200,43150,44
20240604,124400,5104857600,43150,43150,43200,43150,101
20240604,124300,5100498900,43150,43150,43150,43150,39
20240604,124200,5098816050,43200,43100,43200,43100,130
20240604,124100,5093206800,43100,43100,43150,43100,330
20240604,124000,5078983750,43100,43150,43150,43100,152
20240604,123900,5072432300,43150,43200,43200,43050,7108
20240604,123800,4765928700,43200,43300,43300,43200,4403
20240604,123700,4575646550,43250,43250,43300,43250,110
20240604,123600,4570886250,43250,43300,43300,43250,33
20240604,123500,4569458450,43300,43300,43300,43250,10
20240604,123400,4569025600,43300,43300,43300,43300,31
20240604,123300,4567683300,43300,43300,43300,43250,32
20240604,123200,4566299100,43300,43300,43300,43300,139
20240604,123100,4560280400,43250,43300,43300,43250,101
20240604,123000,4555912100,43300,43250,43300,43250,17
20240604,122900,4555176800,43250,43300,43300,43250,207
20240604,122800,4546224000,43300,43250,43300,43250,78
20240604,122700,4542846800,43250,43300,43300,43250,182
20240604,122600,4534973400,43300,43350,43350,43300,1058
20240604,122500,4489152750,43350,43350,43350,43350,28
20240604,122400,4487938950,43350,43350,43350,43350,421
20240604,122300,4469688600,43350,43350,43350,43350,150
20240604,122200,4463186100,43350,43400,43400,43350,14
20240604,122100,4462579150,43400,43400,43400,43400,786
20240604,122000,4428466750,43400,43400,43450,43400,381
20240604,121900,4411930200,43400,43500,43500,43400,80
20240604,121800,4408454750,43500,43450,43500,43450,112
20240604,121700,4403587650,43450,43400,43450,43400,141
20240604,121600,4397461900,43400,43400,43400,43400,216
20240604,121500,4388087500,43350,43400,43400,43350,525
20240604,121400,4365328650,43350,43400,43400,43350,79
20240604,121300,4361902750,43400,43350,43400,43350,27
20240604,121200,4360731550,43350,43350,43350,43350,663
20240604,121100,4331990500,43350,43250,43350,43250,893
20240604,121000,4293317550,43300,43300,43350,43300,232
20240604,120900,4283271900,43300,43350,43350,43300,13
20240604,120800,4282708950,43300,43400,43400,43300,200
20240604,120700,4274041000,43350,43350,43350,43350,53
20240604,120600,4271743450,43350,43350,43350,43350,11
20240604,120500,4271266600,43350,43300,43350,43300,641
20240604,120400,4243479900,43350,43300,43350,43250,281
20240604,120300,4231316200,43250,43250,43300,43250,22
20240604,120200,4230364650,43250,43350,43350,43250,698
20240604,120100,4200115250,43350,43300,43350,43250,4124
20240604,120000,4021746550,43250,43350,43350,43250,37
20240604,115900,4020146050,43200,43200,43350,43200,1171
20240604,115800,3969472500,43250,43200,43250,43200,253
20240604,115700,3958542750,43200,43250,43250,43200,330
20240604,115600,3944285150,43200,43250,43250,43200,775
20240604,115500,3910775900,43250,43300,43300,43250,73
20240604,115400,3907618350,43250,43250,43250,43250,73
20240604,115300,3904461100,43300,43250,43300,43250,560
20240604,115200,3880240350,43250,43300,43300,43250,300
20240604,115100,3867265200,43250,43300,43300,43250,30
20240604,115000,3865966550,43250,43250,43250,43250,550
20240604,114900,3842179050,43300,43250,43300,43250,46
20240604,114800,3840188250,43250,43300,43300,43250,269
20240604,114700,3828551050,43300,43300,43300,43300,2
20240604,114600,3828464450,43250,43250,43250,43250,118
20240604,114500,3823360950,43250,43250,43250,43250,371
20240604,114400,3807315200,43250,43300,43300,43250,76
20240604,114300,3804028150,43250,43300,43300,43250,192
20240604,114200,3795724050,43300,43350,43350,43300,155
20240604,114100,3789012500,43300,43350,43350,43300,577
20240604,114000,3764022250,43350,43300,43350,43300,68
20240604,113900,3761077500,43300,43300,43350,43300,135
20240604,113800,3755229850,43350,43300,43350,43300,235
20240604,113700,3745048700,43300,43300,43300,43300,204
20240604,113600,3736215500,43350,43350,43350,43350,15
20240604,113500,3735565250,43350,43300,43350,43300,184
20240604,113400,3727597950,43300,43350,43350,43300,734
20240604,113300,3695804450,43350,43350,43350,43350,235
20240604,113200,3685617200,43350,43400,43400,43300,2101
20240604,113100,3594578350,43400,43400,43400,43350,285
20240604,113000,3582215350,43400,43350,43400,43350,223
20240604,112900,3572539650,43350,43400,43400,43350,1138
20240604,112800,3523177600,43400,43400,43400,43350,265
20240604,112700,3511676900,43400,43400,43400,43350,109
20240604,112600,3506946950,43400,43450,43450,43400,122
20240604,112500,3501652100,43400,43400,43450,43400,543
20240604,112400,3478085300,43400,43450,43450,43400,637
20240604,112300,3450433450,43500,43500,43500,43450,817
20240604,112200,3414897050,43500,43500,43550,43500,15
20240604,112100,3414244300,43500,43500,43500,43500,21
20240604,112000,3413330800,43500,43500,43550,43500,26
20240604,111900,3412199550,43500,43550,43550,43500,111
20240604,111800,3407365850,43500,43500,43500,43500,42
20240604,111700,3405538850,43500,43550,43550,43500,41
20240604,111600,3403755300,43550,43450,43550,43450,19
20240604,111500,3402928200,43450,43400,43450,43400,118
20240604,111400,3397801700,43450,43450,43450,43450,22
20240604,111300,3396845800,43450,43450,43450,43450,0
20240604,111200,3396845800,43450,43450,43450,43450,304
20240604,111100,3383637000,43450,43550,43550,43400,366
20240604,111000,3367728800,43550,43550,43550,43550,86
20240604,110900,3363983500,43400,43450,43450,43400,368
20240604,110800,3348007400,43500,43450,43500,43450,171
20240604,110700,3340571200,43450,43350,43450,43350,1279
20240604,110600,3285042300,43350,43350,43350,43350,29
20240604,110500,3283785150,43350,43400,43400,43350,134
20240604,110400,3277973050,43400,43350,43400,43350,218
20240604,110300,3268522050,43350,43400,43400,43350,98
20240604,110200,3264273150,43350,43400,43400,43350,1252
20240604,110100,3209952150,43400,43450,43450,43400,155
20240604,110000,3203222450,43450,43450,43450,43400,636
20240604,105900,3175613950,43450,43500,43500,43450,3980
20240604,105800,3002586700,43500,43500,43500,43500,360
20240604,105700,2986926700,43500,43650,43650,43500,1172
20240604,105600,2935885700,43650,43600,43650,43600,104
20240604,105500,2931346900,43650,43600,43650,43600,24
20240604,105400,2930300450,43650,43650,43650,43650,193
20240604,105300,2921876000,43650,43650,43650,43650,92
20240604,105200,2917860200,43650,43650,43650,43650,87
20240604,105100,2914062650,43650,43600,43650,43600,82
20240604,105000,2910484250,43600,43650,43650,43600,272
20240604,104900,2898612200,43650,43650,43700,43650,26
20240604,104800,2897476950,43650,43700,43750,43650,51
20240604,104700,2895248250,43700,43750,43750,43700,30
20240604,104600,2893937000,43700,43550,43750,43550,263
20240604,104500,2882441850,43700,43650,43700,43650,224
20240604,104400,2872654450,43500,43550,43550,43500,319
20240604,104300,2858777000,43700,43500,43700,43500,383
20240604,104200,2842075250,43500,43500,43500,43500,156
20240604,104100,2835289250,43500,43550,43550,43500,169
20240604,104000,2827936700,43550,43500,43550,43500,323
20240604,103900,2813884500,43550,43500,43550,43500,430
20240604,103800,2795178000,43500,43550,43550,43500,189
20240604,103700,2786953700,43550,43500,43550,43500,49
20240604,103600,2784820900,43500,43550,43550,43450,3050
20240604,103500,2652141900,43550,43600,43600,43550,196
20240604,103400,2643605850,43550,43650,43650,43550,1103
20240604,103300,2595512600,43650,43650,43650,43650,84
20240604,103200,2591846000,43650,43700,43700,43650,368
20240604,103100,2575771000,43700,43700,43700,43700,236
20240604,103000,2565457800,43700,43650,43700,43650,1058
20240604,102900,2519244100,43600,43600,43650,43600,206
20240604,102800,2510262450,43600,43650,43650,43600,132
20240604,102700,2504506000,43600,43600,43700,43600,70
20240604,102600,2501453850,43650,43600,43650,43600,1089
20240604,102500,2453969500,43650,43650,43650,43650,224
20240604,102400,2444191900,43650,43650,43650,43650,489
20240604,102300,2422847050,43650,43650,43650,43650,57
20240604,102200,2420359000,43650,43600,43650,43600,285
20240604,102100,2407926850,43600,43550,43600,43550,1657
20240604,102000,2335692100,43500,43500,43500,43500,122
20240604,101900,2330385100,43500,43500,43500,43500,38
20240604,101800,2328732100,43450,43500,43650,43450,436
20240604,101700,2309760350,43500,43600,43600,43450,868
20240604,101600,2271998500,43600,43600,43600,43600,7
20240604,101500,2271693300,43650,43700,43700,43650,229
20240604,101400,2261686200,43750,43750,43750,43750,137
20240604,101300,2255692450,43750,43600,43750,43600,192
20240604,101200,2247292650,43600,43550,43700,43500,138
20240604,101100,2241270750,43450,43500,43550,43450,270
20240604,101000,2229525500,43500,43500,43550,43450,466
20240604,100900,2209248450,43500,43550,43550,43450,743
20240604,100800,2176934350,43550,43500,43550,43500,64
20240604,100700,2174150300,43500,43500,43500,43500,154
20240604,100600,2167451300,43500,43500,43500,43450,350
20240604,100500,2152236350,43450,43500,43500,43450,129
20240604,100400,2146626750,43500,43450,43500,43450,239
20240604,100300,2136236550,43450,43450,43500,43450,505
20240604,100200,2114291350,43450,43500,43500,43450,149
20240604,100100,2107816250,43500,43500,43500,43500,84
20240604,100000,2104162250,43500,43500,43500,43500,543
20240604,095900,2080541750,43500,43500,43550,43500,431
20240604,095800,2061783650,43550,43550,43550,43550,240
20240604,095700,2051331650,43550,43550,43550,43550,393
20240604,095600,2034216500,43550,43700,43700,43550,574
20240604,095500,2009216050,43650,43550,43700,43500,284
20240604,095400,1996819400,43450,43450,43650,43450,584
20240604,095300,1971408750,43450,43500,43500,43450,191
20240604,095200,1963109750,43500,43500,43500,43400,104
20240604,095100,1958587300,43500,43550,43550,43450,1098
20240604,095000,1910860950,43500,43550,43550,43500,125
20240604,094900,1905422950,43550,43450,43550,43450,1641
20240604,094800,1834043600,43450,43450,43450,43450,277
20240604,094700,1822007950,43450,43550,43550,43450,1061
20240604,094600,1775854450,43550,43600,43600,43550,264
20240604,094500,1764354150,43600,43650,43650,43600,556
20240604,094400,1740106800,43650,43900,43950,43650,1066
20240604,094300,1693416750,44000,43900,44050,43900,457
20240604,094200,1673322600,43900,43850,43950,43850,398
20240604,094100,1655858100,43900,44000,44000,43900,688
20240604,094000,1625639200,43950,43950,44000,43950,260
20240604,093900,1614208950,43950,43900,43950,43900,119
20240604,093800,1608981900,43900,44000,44000,43900,1239
20240604,093700,1554560550,43950,44100,44100,43950,1155
20240604,093600,1503704850,44150,44000,44150,44000,394
20240604,093500,1486341300,44000,43900,44000,43900,210
20240604,093400,1477111050,43950,43850,44000,43850,678
20240604,093300,1447325350,43850,43600,43850,43600,296
20240604,093200,1434357200,43550,43700,43800,43550,278
20240604,093100,1422219550,43600,43600,43650,43550,1539
20240604,093000,1355175450,43650,43700,43750,43500,389
20240604,092900,1338188350,43500,43600,43650,43450,1413
20240604,092800,1276687250,43600,43700,43700,43600,1047
20240604,092700,1230994300,43750,43750,43850,43750,694
20240604,092600,1200599350,43750,43700,43800,43650,306
20240604,092500,1187210000,43700,43550,43700,43550,326
20240604,092400,1172990950,43500,43650,43650,43500,219
20240604,092300,1163455450,43500,43450,43800,43450,366
20240604,092200,1147490800,43450,43350,43450,43250,389
20240604,092100,1130623700,43400,43200,43400,43200,1039
20240604,092000,1085592150,43250,43350,43350,43150,862
20240604,091900,1048288200,43350,43300,43350,43150,986
20240604,091800,1005654100,43300,43300,43400,43150,1140
20240604,091700,956393050,43300,43300,43350,43250,807
20240604,091600,921466100,43300,43300,43400,43250,948
20240604,091500,880413350,43300,43500,43500,43300,1843
20240604,091400,800510200,43450,43650,43650,43450,2366
20240604,091300,697483850,43650,43650,43700,43600,377
20240604,091200,681029350,43650,43700,43750,43650,747
20240604,091100,648412750,43700,43800,43800,43650,697
20240604,091000,617937650,43800,43950,43950,43800,804
20240604,090900,582722150,43800,43850,43850,43800,395
20240604,090800,565415650,43950,43850,44000,43850,37
20240604,090700,563790450,44000,44000,44000,43800,391
20240604,090600,546592900,43750,43700,43950,43650,1967
20240604,090500,460588950,43700,43900,43900,43600,1776
20240604,090400,382874750,43900,43900,43950,43850,303
20240604,090300,369576750,43950,44200,44200,43850,1630
20240604,090200,297849700,44150,44350,44350,44100,210
20240604,090100,288539200,44400,44100,44400,44000,1766
20240604,090000,210660700,44100,44400,44400,44100,4757