KissMeData/102710/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,201100,3382082200,29400,29400,29400,29400,2789
20240604,201000,3382082200,29400,29400,29400,29400,0
20240604,200900,3382082200,29400,29400,29400,29400,0
20240604,200800,3382082200,29400,29400,29400,29400,0
20240604,200700,3382082200,29400,29400,29400,29400,0
20240604,200600,3382082200,29400,29400,29400,29400,0
20240604,200500,3382082200,29400,29400,29400,29400,0
20240604,200400,3382082200,29400,29400,29400,29400,0
20240604,200300,3382082200,29400,29400,29400,29400,0
20240604,200200,3382082200,29400,29400,29400,29400,0
20240604,200100,3382082200,29400,29400,29400,29400,0
20240604,200000,3382082200,29400,29400,29400,29400,0
20240604,195900,3382082200,29400,29400,29400,29400,0
20240604,195800,3382082200,29400,29400,29400,29400,0
20240604,195700,3382082200,29400,29400,29400,29400,0
20240604,195600,3382082200,29400,29400,29400,29400,0
20240604,195500,3382082200,29400,29400,29400,29400,0
20240604,195400,3382082200,29400,29400,29400,29400,0
20240604,195300,3382082200,29400,29400,29400,29400,0
20240604,195200,3382082200,29400,29400,29400,29400,0
20240604,195100,3382082200,29400,29400,29400,29400,0
20240604,195000,3382082200,29400,29400,29400,29400,0
20240604,194900,3382082200,29400,29400,29400,29400,0
20240604,194800,3382082200,29400,29400,29400,29400,0
20240604,194700,3382082200,29400,29400,29400,29400,0
20240604,194600,3382082200,29400,29400,29400,29400,0
20240604,194500,3382082200,29400,29400,29400,29400,0
20240604,194400,3382082200,29400,29400,29400,29400,0
20240604,194300,3382082200,29400,29400,29400,29400,0
20240604,194200,3382082200,29400,29400,29400,29400,0
20240604,194100,3382082200,29400,29400,29400,29400,2789
20240604,194000,3382082200,29400,29400,29400,29400,0
20240604,193900,3382082200,29400,29400,29400,29400,0
20240604,193800,3382082200,29400,29400,29400,29400,0
20240604,193700,3382082200,29400,29400,29400,29400,0
20240604,193600,3382082200,29400,29400,29400,29400,0
20240604,193500,3382082200,29400,29400,29400,29400,0
20240604,193400,3382082200,29400,29400,29400,29400,0
20240604,193300,3382082200,29400,29400,29400,29400,0
20240604,193200,3382082200,29400,29400,29400,29400,0
20240604,193100,3382082200,29400,29400,29400,29400,0
20240604,193000,3382082200,29400,29400,29400,29400,0
20240604,192900,3382082200,29400,29400,29400,29400,0
20240604,192800,3382082200,29400,29400,29400,29400,0
20240604,192700,3382082200,29400,29400,29400,29400,0
20240604,192600,3382082200,29400,29400,29400,29400,0
20240604,192500,3382082200,29400,29400,29400,29400,0
20240604,192400,3382082200,29400,29400,29400,29400,0
20240604,192300,3382082200,29400,29400,29400,29400,0
20240604,192200,3382082200,29400,29400,29400,29400,0
20240604,192100,3382082200,29400,29400,29400,29400,0
20240604,192000,3382082200,29400,29400,29400,29400,0
20240604,191900,3382082200,29400,29400,29400,29400,0
20240604,191800,3382082200,29400,29400,29400,29400,0
20240604,191700,3382082200,29400,29400,29400,29400,0
20240604,191600,3382082200,29400,29400,29400,29400,0
20240604,191500,3382082200,29400,29400,29400,29400,0
20240604,191400,3382082200,29400,29400,29400,29400,0
20240604,191300,3382082200,29400,29400,29400,29400,0
20240604,191200,3382082200,29400,29400,29400,29400,0
20240604,191100,3382082200,29400,29400,29400,29400,2789
20240604,191000,3382082200,29400,29400,29400,29400,0
20240604,190900,3382082200,29400,29400,29400,29400,0
20240604,190800,3382082200,29400,29400,29400,29400,0
20240604,190700,3382082200,29400,29400,29400,29400,0
20240604,190600,3382082200,29400,29400,29400,29400,0
20240604,190500,3382082200,29400,29400,29400,29400,0
20240604,190400,3382082200,29400,29400,29400,29400,0
20240604,190300,3382082200,29400,29400,29400,29400,0
20240604,190200,3382082200,29400,29400,29400,29400,0
20240604,190100,3382082200,29400,29400,29400,29400,0
20240604,190000,3382082200,29400,29400,29400,29400,0
20240604,185900,3382082200,29400,29400,29400,29400,0
20240604,185800,3382082200,29400,29400,29400,29400,0
20240604,185700,3382082200,29400,29400,29400,29400,0
20240604,185600,3382082200,29400,29400,29400,29400,0
20240604,185500,3382082200,29400,29400,29400,29400,0
20240604,185400,3382082200,29400,29400,29400,29400,0
20240604,185300,3382082200,29400,29400,29400,29400,0
20240604,185200,3382082200,29400,29400,29400,29400,0
20240604,185100,3382082200,29400,29400,29400,29400,0
20240604,185000,3382082200,29400,29400,29400,29400,0
20240604,184900,3382082200,29400,29400,29400,29400,0
20240604,184800,3382082200,29400,29400,29400,29400,0
20240604,184700,3382082200,29400,29400,29400,29400,0
20240604,184600,3382082200,29400,29400,29400,29400,0
20240604,184500,3382082200,29400,29400,29400,29400,0
20240604,184400,3382082200,29400,29400,29400,29400,0
20240604,184300,3382082200,29400,29400,29400,29400,0
20240604,184200,3382082200,29400,29400,29400,29400,0
20240604,184100,3382082200,29400,29400,29400,29400,2789
20240604,184000,3382082200,29400,29400,29400,29400,0
20240604,183900,3382082200,29400,29400,29400,29400,0
20240604,183800,3382082200,29400,29400,29400,29400,0
20240604,183700,3382082200,29400,29400,29400,29400,0
20240604,183600,3382082200,29400,29400,29400,29400,0
20240604,183500,3382082200,29400,29400,29400,29400,0
20240604,183400,3382082200,29400,29400,29400,29400,0
20240604,183300,3382082200,29400,29400,29400,29400,0
20240604,183200,3382082200,29400,29400,29400,29400,0
20240604,183100,3382082200,29400,29400,29400,29400,0
20240604,183000,3382082200,29400,29400,29400,29400,0
20240604,182900,3382082200,29400,29400,29400,29400,0
20240604,182800,3382082200,29400,29400,29400,29400,0
20240604,182700,3382082200,29400,29400,29400,29400,0
20240604,182600,3382082200,29400,29400,29400,29400,0
20240604,182500,3382082200,29400,29400,29400,29400,0
20240604,182400,3382082200,29400,29400,29400,29400,0
20240604,182300,3382082200,29400,29400,29400,29400,0
20240604,182200,3382082200,29400,29400,29400,29400,0
20240604,182100,3382082200,29400,29400,29400,29400,0
20240604,182000,3382082200,29400,29400,29400,29400,0
20240604,181900,3382082200,29400,29400,29400,29400,0
20240604,181800,3382082200,29400,29400,29400,29400,0
20240604,181700,3382082200,29400,29400,29400,29400,0
20240604,181600,3382082200,29400,29400,29400,29400,0
20240604,181500,3382082200,29400,29400,29400,29400,0
20240604,181400,3382082200,29400,29400,29400,29400,0
20240604,181300,3382082200,29400,29400,29400,29400,0
20240604,181200,3382082200,29400,29400,29400,29400,0
20240604,181100,3382082200,29400,29400,29400,29400,2789
20240604,181000,3382082200,29400,29400,29400,29400,0
20240604,180900,3382082200,29400,29400,29400,29400,0
20240604,180800,3382082200,29400,29400,29400,29400,0
20240604,180700,3382082200,29400,29400,29400,29400,0
20240604,180600,3382082200,29400,29400,29400,29400,0
20240604,180500,3382082200,29400,29400,29400,29400,0
20240604,180400,3382082200,29400,29400,29400,29400,0
20240604,180300,3382082200,29400,29400,29400,29400,0
20240604,180200,3382082200,29400,29400,29400,29400,0
20240604,180100,3382082200,29400,29400,29400,29400,0
20240604,180000,3382082200,29400,29400,29400,29400,0
20240604,175900,3382082200,29400,29400,29400,29400,0
20240604,175800,3382082200,29400,29400,29400,29400,0
20240604,175700,3382082200,29400,29400,29400,29400,0
20240604,175600,3382082200,29400,29400,29400,29400,0
20240604,175500,3382082200,29400,29400,29400,29400,0
20240604,175400,3382082200,29400,29400,29400,29400,0
20240604,175300,3382082200,29400,29400,29400,29400,0
20240604,175200,3382082200,29400,29400,29400,29400,0
20240604,175100,3382082200,29400,29400,29400,29400,0
20240604,175000,3382082200,29400,29400,29400,29400,0
20240604,174900,3382082200,29400,29400,29400,29400,0
20240604,174800,3382082200,29400,29400,29400,29400,0
20240604,174700,3382082200,29400,29400,29400,29400,0
20240604,174600,3382082200,29400,29400,29400,29400,0
20240604,174500,3382082200,29400,29400,29400,29400,0
20240604,174400,3382082200,29400,29400,29400,29400,0
20240604,174300,3382082200,29400,29400,29400,29400,0
20240604,174200,3382082200,29400,29400,29400,29400,0
20240604,174100,3382082200,29400,29400,29400,29400,2789
20240604,174000,3382082200,29400,29400,29400,29400,0
20240604,173900,3382082200,29400,29400,29400,29400,0
20240604,173800,3382082200,29400,29400,29400,29400,0
20240604,173700,3382082200,29400,29400,29400,29400,0
20240604,173600,3382082200,29400,29400,29400,29400,0
20240604,173500,3382082200,29400,29400,29400,29400,0
20240604,173400,3382082200,29400,29400,29400,29400,0
20240604,173300,3382082200,29400,29400,29400,29400,0
20240604,173200,3382082200,29400,29400,29400,29400,0
20240604,173100,3382082200,29400,29400,29400,29400,0
20240604,173000,3382082200,29400,29400,29400,29400,0
20240604,172900,3382082200,29400,29400,29400,29400,0
20240604,172800,3382082200,29400,29400,29400,29400,0
20240604,172700,3382082200,29400,29400,29400,29400,0
20240604,172600,3382082200,29400,29400,29400,29400,0
20240604,172500,3382082200,29400,29400,29400,29400,0
20240604,172400,3382082200,29400,29400,29400,29400,0
20240604,172300,3382082200,29400,29400,29400,29400,0
20240604,172200,3382082200,29400,29400,29400,29400,0
20240604,172100,3382082200,29400,29400,29400,29400,0
20240604,172000,3382082200,29400,29400,29400,29400,0
20240604,171900,3382082200,29400,29400,29400,29400,0
20240604,171800,3382082200,29400,29400,29400,29400,0
20240604,171700,3382082200,29400,29400,29400,29400,0
20240604,171600,3382082200,29400,29400,29400,29400,0
20240604,171500,3382082200,29400,29400,29400,29400,0
20240604,171400,3382082200,29400,29400,29400,29400,0
20240604,171300,3382082200,29400,29400,29400,29400,0
20240604,171200,3382082200,29400,29400,29400,29400,0
20240604,171100,3382082200,29400,29400,29400,29400,2789
20240604,171000,3382082200,29400,29400,29400,29400,0
20240604,170900,3382082200,29400,29400,29400,29400,0
20240604,170800,3382082200,29400,29400,29400,29400,0
20240604,170700,3382082200,29400,29400,29400,29400,0
20240604,170600,3382082200,29400,29400,29400,29400,0
20240604,170500,3382082200,29400,29400,29400,29400,0
20240604,170400,3382082200,29400,29400,29400,29400,0
20240604,170300,3382082200,29400,29400,29400,29400,0
20240604,170200,3382082200,29400,29400,29400,29400,0
20240604,170100,3382082200,29400,29400,29400,29400,0
20240604,170000,3382082200,29400,29400,29400,29400,0
20240604,165900,3382082200,29400,29400,29400,29400,0
20240604,165800,3382082200,29400,29400,29400,29400,0
20240604,165700,3382082200,29400,29400,29400,29400,0
20240604,165600,3382082200,29400,29400,29400,29400,0
20240604,165500,3382082200,29400,29400,29400,29400,0
20240604,165400,3382082200,29400,29400,29400,29400,0
20240604,165300,3382082200,29400,29400,29400,29400,0
20240604,165200,3382082200,29400,29400,29400,29400,0
20240604,165100,3382082200,29400,29400,29400,29400,0
20240604,165000,3382082200,29400,29400,29400,29400,0
20240604,164900,3382082200,29400,29400,29400,29400,0
20240604,164800,3382082200,29400,29400,29400,29400,0
20240604,164700,3382082200,29400,29400,29400,29400,0
20240604,164600,3382082200,29400,29400,29400,29400,0
20240604,164500,3382082200,29400,29400,29400,29400,0
20240604,164400,3382082200,29400,29400,29400,29400,0
20240604,164300,3382082200,29400,29400,29400,29400,0
20240604,164200,3382082200,29400,29400,29400,29400,0
20240604,164100,3382082200,29400,29400,29400,29400,2789
20240604,164000,3382082200,29400,29400,29400,29400,0
20240604,163900,3382082200,29400,29400,29400,29400,0
20240604,163800,3382082200,29400,29400,29400,29400,0
20240604,163700,3382082200,29400,29400,29400,29400,0
20240604,163600,3382082200,29400,29400,29400,29400,0
20240604,163500,3382082200,29400,29400,29400,29400,0
20240604,163400,3382082200,29400,29400,29400,29400,0
20240604,163300,3382082200,29400,29400,29400,29400,0
20240604,163200,3382082200,29400,29400,29400,29400,0
20240604,163100,3382082200,29400,29400,29400,29400,0
20240604,163000,3382082200,29400,29400,29400,29400,0
20240604,162900,3382082200,29400,29400,29400,29400,0
20240604,162800,3382082200,29400,29400,29400,29400,0
20240604,162700,3382082200,29400,29400,29400,29400,0
20240604,162600,3382082200,29400,29400,29400,29400,0
20240604,162500,3382082200,29400,29400,29400,29400,0
20240604,162400,3382082200,29400,29400,29400,29400,0
20240604,162300,3382082200,29400,29400,29400,29400,0
20240604,162200,3382082200,29400,29400,29400,29400,0
20240604,162100,3382082200,29400,29400,29400,29400,0
20240604,162000,3382082200,29400,29400,29400,29400,0
20240604,161900,3382082200,29400,29400,29400,29400,0
20240604,161800,3382082200,29400,29400,29400,29400,0
20240604,161700,3382082200,29400,29400,29400,29400,0
20240604,161600,3382082200,29400,29400,29400,29400,0
20240604,161500,3382082200,29400,29400,29400,29400,0
20240604,161400,3382082200,29400,29400,29400,29400,0
20240604,161300,3382082200,29400,29400,29400,29400,0
20240604,161200,3382082200,29400,29400,29400,29400,0
20240604,161100,3382082200,29400,29400,29400,29400,2789
20240604,161000,3382082200,29400,29400,29400,29400,0
20240604,160900,3382082200,29400,29400,29400,29400,0
20240604,160800,3382082200,29400,29400,29400,29400,0
20240604,160700,3382082200,29400,29400,29400,29400,0
20240604,160600,3382082200,29400,29400,29400,29400,0
20240604,160500,3382082200,29400,29400,29400,29400,0
20240604,160400,3382082200,29400,29400,29400,29400,0
20240604,160300,3382082200,29400,29400,29400,29400,0
20240604,160200,3382082200,29400,29400,29400,29400,0
20240604,160100,3382082200,29400,29400,29400,29400,0
20240604,160000,3382082200,29400,29400,29400,29400,0
20240604,155900,3382082200,29400,29400,29400,29400,0
20240604,155800,3382082200,29400,29400,29400,29400,0
20240604,155700,3382082200,29400,29400,29400,29400,0
20240604,155600,3382082200,29400,29400,29400,29400,0
20240604,155500,3382082200,29400,29400,29400,29400,0
20240604,155400,3382082200,29400,29400,29400,29400,0
20240604,155300,3382082200,29400,29400,29400,29400,0
20240604,155200,3382082200,29400,29400,29400,29400,0
20240604,155100,3382082200,29400,29400,29400,29400,0
20240604,155000,3382082200,29400,29400,29400,29400,0
20240604,154900,3382082200,29400,29400,29400,29400,0
20240604,154800,3382082200,29400,29400,29400,29400,0
20240604,154700,3382082200,29400,29400,29400,29400,0
20240604,154600,3382082200,29400,29400,29400,29400,0
20240604,154500,3382082200,29400,29400,29400,29400,0
20240604,154400,3382082200,29400,29400,29400,29400,0
20240604,154300,3382082200,29400,29400,29400,29400,0
20240604,154200,3382082200,29400,29400,29400,29400,0
20240604,154100,3382082200,29400,29400,29400,29400,2789
20240604,154000,3382082200,29400,29400,29400,29400,0
20240604,153900,3382082200,29400,29400,29400,29400,0
20240604,153800,3382082200,29400,29400,29400,29400,0
20240604,153700,3382082200,29400,29400,29400,29400,0
20240604,153600,3382082200,29400,29400,29400,29400,0
20240604,153500,3382082200,29400,29400,29400,29400,0
20240604,153400,3382082200,29400,29400,29400,29400,0
20240604,153300,3382082200,29400,29400,29400,29400,0
20240604,153200,3382082200,29400,29400,29400,29400,0
20240604,153100,3382082200,29400,29400,29400,29400,0
20240604,153000,3382082200,29400,29400,29400,29400,2789
20240604,152900,3300085600,29350,29350,29350,29350,0
20240604,152800,3300085600,29350,29350,29350,29350,0
20240604,152700,3300085600,29350,29350,29350,29350,0
20240604,152600,3300085600,29350,29350,29350,29350,0
20240604,152500,3300085600,29350,29350,29350,29350,0
20240604,152400,3300085600,29350,29350,29350,29350,0
20240604,152300,3300085600,29350,29350,29350,29350,0
20240604,152200,3300085600,29350,29350,29350,29350,0
20240604,152100,3300085600,29350,29350,29350,29350,0
20240604,152000,3300085600,29350,29350,29350,29350,0
20240604,151900,3300085600,29350,29300,29350,29300,257
20240604,151800,3292555300,29350,29300,29350,29300,7
20240604,151700,3292350100,29350,29400,29400,29250,868
20240604,151600,3266897500,29350,29400,29400,29350,120
20240604,151500,3263370100,29350,29450,29450,29350,125
20240604,151400,3259695650,29400,29450,29450,29400,13
20240604,151300,3259313300,29450,29400,29450,29400,30
20240604,151200,3258430850,29350,29450,29500,29350,340
20240604,151100,3248433900,29450,29400,29450,29400,158
20240604,151000,3243788550,29400,29350,29400,29350,212
20240604,150900,3237555800,29450,29400,29450,29400,953
20240604,150800,3209500450,29400,29350,29400,29350,31
20240604,150700,3208589600,29350,29300,29350,29300,105
20240604,150600,3205508600,29350,29300,29350,29250,684
20240604,150500,3185481300,29300,29300,29300,29300,244
20240604,150400,3178332100,29350,29300,29350,29300,218
20240604,150300,3171941100,29350,29350,29350,29350,75
20240604,150200,3169739850,29400,29350,29400,29300,202
20240604,150100,3163821000,29300,29300,29300,29300,50
20240604,150000,3162356000,29300,29300,29400,29300,1653
20240604,145900,3113914050,29300,29350,29350,29300,228
20240604,145800,3107231950,29400,29400,29400,29400,262
20240604,145700,3099529150,29400,29400,29400,29400,68
20240604,145600,3097529950,29400,29400,29400,29400,32
20240604,145500,3096589150,29400,29300,29400,29300,223
20240604,145400,3090033050,29300,29350,29350,29300,396
20240604,145300,3078410900,29350,29400,29400,29350,279
20240604,145200,3070217800,29400,29450,29450,29400,15
20240604,145100,3069776700,29450,29450,29450,29450,69
20240604,145000,3067744650,29450,29550,29550,29450,201
20240604,144900,3061822600,29450,29500,29500,29450,365
20240604,144800,3051063350,29450,29450,29450,29450,0
20240604,144700,3051063350,29450,29450,29450,29400,33
20240604,144600,3050091700,29500,29450,29500,29450,103
20240604,144500,3047058200,29450,29350,29450,29350,45
20240604,144400,3045733050,29350,29400,29400,29350,143
20240604,144300,3041533500,29350,29400,29400,29350,102
20240604,144200,3038535250,29450,29350,29450,29300,557
20240604,144100,3022171800,29300,29300,29400,29300,148
20240604,144000,3017825400,29400,29250,29400,29250,1047
20240604,143900,2987131050,29400,29400,29400,29400,442
20240604,143800,2974136250,29400,29400,29400,29250,1929
20240604,143700,2917506600,29400,29400,29400,29400,22
20240604,143600,2916859800,29450,29400,29450,29400,841
20240604,143500,2892131900,29400,29450,29450,29400,540
20240604,143400,2876254800,29450,29400,29450,29400,271
20240604,143300,2868279200,29400,29400,29400,29400,0
20240604,143200,2868279200,29400,29400,29400,29400,3
20240604,143100,2868191000,29450,29450,29450,29450,227
20240604,143000,2861505850,29450,29450,29500,29450,412
20240604,142900,2849372400,29450,29450,29450,29450,46
20240604,142800,2848017700,29450,29450,29450,29400,605
20240604,142700,2830228050,29450,29450,29450,29450,200
20240604,142600,2824338050,29450,29450,29450,29450,49
20240604,142500,2822895000,29450,29450,29450,29450,6
20240604,142400,2822718300,29450,29500,29500,29450,101
20240604,142300,2819738850,29450,29450,29450,29450,137
20240604,142200,2815704200,29450,29450,29450,29450,315
20240604,142100,2806427450,29450,29500,29500,29450,356
20240604,142000,2795927700,29500,29500,29500,29500,222
20240604,141900,2789378700,29500,29500,29500,29500,207
20240604,141800,2783272200,29550,29550,29550,29550,0
20240604,141700,2783272200,29550,29500,29550,29500,124
20240604,141600,2779614150,29500,29500,29500,29500,11
20240604,141500,2779289650,29450,29450,29450,29450,93
20240604,141400,2776550800,29500,29500,29500,29500,32
20240604,141300,2775606800,29500,29450,29500,29400,1092
20240604,141200,2743491350,29400,29550,29550,29400,1220
20240604,141100,2707534550,29600,29550,29600,29550,270
20240604,141000,2699555050,29500,29500,29500,29400,809
20240604,140900,2675700250,29450,29450,29450,29450,220
20240604,140800,2669221250,29450,29450,29450,29450,53
20240604,140700,2667660400,29450,29500,29500,29450,1235
20240604,140600,2631273100,29500,29500,29500,29500,175
20240604,140500,2626110600,29500,29500,29500,29500,50
20240604,140400,2624635600,29500,29500,29500,29500,19
20240604,140300,2624075100,29450,29500,29500,29450,601
20240604,140200,2606363900,29550,29500,29550,29500,58
20240604,140100,2604650900,29550,29550,29550,29550,7
20240604,140000,2604444050,29550,29500,29550,29500,103
20240604,135900,2601405400,29500,29500,29500,29500,188
20240604,135800,2595859400,29500,29500,29500,29500,1209
20240604,135700,2560193900,29500,29550,29550,29500,1000
20240604,135600,2530692400,29550,29550,29550,29550,61
20240604,135500,2528889850,29500,29500,29500,29500,169
20240604,135400,2523904350,29550,29550,29550,29550,175
20240604,135300,2518733100,29550,29500,29550,29500,1420
20240604,135200,2476839400,29550,29550,29550,29550,125
20240604,135100,2473145650,29600,29600,29600,29600,23
20240604,135000,2472464850,29550,29550,29550,29550,93
20240604,134900,2469716700,29600,29600,29600,29600,2
20240604,134800,2469657500,29550,29600,29600,29550,208
20240604,134700,2463501200,29600,29600,29600,29600,0
20240604,134600,2463501200,29600,29600,29600,29600,0
20240604,134500,2463501200,29600,29600,29600,29600,4
20240604,134400,2463382800,29650,29650,29650,29650,0
20240604,134300,2463382800,29650,29650,29650,29650,59
20240604,134200,2461633450,29700,29700,29700,29700,0
20240604,134100,2461633450,29700,29650,29700,29650,21
20240604,134000,2461010000,29650,29650,29650,29650,73
20240604,133900,2458845550,29650,29550,29650,29550,586
20240604,133800,2441524850,29550,29550,29550,29550,118
20240604,133700,2438037950,29550,29600,29600,29550,102
20240604,133600,2435018850,29600,29600,29600,29600,21
20240604,133500,2434397250,29550,29600,29600,29550,505
20240604,133400,2419474450,29550,29550,29550,29550,876
20240604,133300,2393588650,29550,29600,29600,29550,500
20240604,133200,2378803600,29600,29600,29600,29600,0
20240604,133100,2378803600,29600,29600,29600,29600,8
20240604,133000,2378566800,29650,29600,29650,29600,42
20240604,132900,2377323500,29600,29600,29600,29600,0
20240604,132800,2377323500,29600,29600,29600,29600,15
20240604,132700,2376879500,29550,29550,29550,29550,33
20240604,132600,2375904350,29600,29600,29600,29600,172
20240604,132500,2370813150,29600,29600,29600,29600,44
20240604,132400,2369510750,29550,29600,29600,29550,780
20240604,132300,2346461700,29550,29550,29550,29550,25
20240604,132200,2345722950,29550,29600,29650,29550,1069
20240604,132100,2314084700,29600,29600,29600,29600,96
20240604,132000,2311243100,29550,29550,29550,29550,12
20240604,131900,2310888500,29600,29550,29600,29550,286
20240604,131800,2302431700,29600,29650,29650,29600,199
20240604,131700,2296541250,29600,29600,29600,29600,0
20240604,131600,2296541250,29600,29600,29600,29600,2
20240604,131500,2296482050,29600,29600,29600,29600,4
20240604,131400,2296363650,29650,29600,29650,29600,69
20240604,131300,2294317850,29600,29600,29600,29550,236
20240604,131200,2287333000,29600,29600,29600,29600,155
20240604,131100,2282745000,29600,29550,29600,29550,89
20240604,131000,2280111450,29550,29600,29600,29550,312
20240604,130900,2270879200,29600,29600,29600,29600,1
20240604,130800,2270849600,29600,29600,29600,29600,0
20240604,130700,2270849600,29600,29600,29600,29600,141
20240604,130600,2266676000,29600,29600,29600,29600,1
20240604,130500,2266646400,29600,29600,29600,29600,0
20240604,130400,2266646400,29600,29600,29600,29600,237
20240604,130300,2259631200,29600,29650,29650,29600,1407
20240604,130200,2217983000,29650,29650,29650,29650,5
20240604,130100,2217834750,29700,29650,29700,29650,13
20240604,130000,2217448850,29650,29700,29700,29650,1058
20240604,125900,2186079100,29650,29650,29650,29650,27
20240604,125800,2185278550,29700,29700,29700,29650,61
20240604,125700,2183467850,29700,29700,29700,29700,235
20240604,125600,2176488350,29700,29700,29700,29700,64
20240604,125500,2174587550,29700,29700,29700,29700,210
20240604,125400,2168350550,29700,29700,29700,29700,0
20240604,125300,2168350550,29700,29700,29700,29700,8
20240604,125200,2168112950,29700,29700,29700,29700,50
20240604,125100,2166627950,29750,29750,29750,29750,1
20240604,125000,2166598200,29750,29750,29750,29750,5
20240604,124900,2166449450,29700,29700,29700,29700,284
20240604,124800,2158014650,29750,29750,29750,29750,1
20240604,124700,2157984900,29700,29700,29700,29700,138
20240604,124600,2153886300,29700,29700,29700,29700,1
20240604,124500,2153856600,29700,29750,29750,29700,96
20240604,124400,2151005350,29700,29700,29700,29700,11
20240604,124300,2150678650,29750,29750,29750,29750,109
20240604,124200,2147435900,29750,29750,29750,29750,0
20240604,124100,2147435900,29750,29750,29750,29750,0
20240604,124000,2147435900,29750,29700,29750,29650,181
20240604,123900,2142063450,29700,29650,29700,29650,347
20240604,123800,2131772550,29650,29650,29650,29650,15
20240604,123700,2131327800,29650,29700,29700,29650,1422
20240604,123600,2089114600,29700,29750,29750,29700,24
20240604,123500,2088400900,29750,29750,29750,29750,114
20240604,123400,2085009400,29750,29800,29800,29750,22
20240604,123300,2084354400,29800,29800,29800,29800,5
20240604,123200,2084205400,29750,29800,29800,29750,134
20240604,123100,2080212500,29800,29800,29800,29800,1
20240604,123000,2080182700,29800,29850,29850,29700,5251
20240604,122900,1923966300,29850,29850,29850,29850,0
20240604,122800,1923966300,29850,29850,29850,29850,104
20240604,122700,1920861900,29950,29850,29950,29850,217
20240604,122600,1914375750,29850,29950,29950,29850,95
20240604,122500,1911539050,29950,29950,29950,29950,20
20240604,122400,1910940050,30000,30000,30000,30000,0
20240604,122300,1910940050,30000,29950,30000,29950,4
20240604,122200,1910820100,29950,29950,29950,29950,121
20240604,122100,1907196150,29900,29900,29900,29900,0
20240604,122000,1907196150,29900,29900,29900,29900,0
20240604,121900,1907196150,29900,29900,29900,29900,0
20240604,121800,1907196150,29900,29850,29900,29850,232
20240604,121700,1900262850,29850,29850,29850,29850,0
20240604,121600,1900262850,29850,29850,29850,29850,1
20240604,121500,1900233000,29900,29900,29900,29900,74
20240604,121400,1898020400,29850,29800,29850,29800,25
20240604,121300,1897274600,29850,29850,29850,29850,357
20240604,121200,1886618150,29800,29800,29800,29800,22
20240604,121100,1885962550,29800,29850,29850,29800,25
20240604,121000,1885217050,29850,29850,29850,29850,0
20240604,120900,1885217050,29850,29850,29850,29850,0
20240604,120800,1885217050,29850,29850,29850,29850,3
20240604,120700,1885127500,29850,29850,29850,29800,137
20240604,120600,1881040800,29850,29850,29850,29850,1
20240604,120500,1881010950,29900,29900,29900,29900,35
20240604,120400,1879964450,29850,29850,29850,29850,33
20240604,120300,1878979400,29850,29850,29850,29850,8
20240604,120200,1878740600,29900,29900,29900,29900,10
20240604,120100,1878441600,29900,29900,29900,29900,0
20240604,120000,1878441600,29900,29900,29900,29900,20
20240604,115900,1877843600,29850,29850,29850,29850,4
20240604,115800,1877724200,29850,29850,29850,29850,19
20240604,115700,1877157050,29850,29900,29900,29850,15
20240604,115600,1876709250,29850,29850,29850,29850,0
20240604,115500,1876709250,29850,29850,29850,29850,31
20240604,115400,1875783900,29850,29850,29850,29850,1
20240604,115300,1875754050,29850,29850,29850,29850,10
20240604,115200,1875455550,29850,29850,29850,29850,0
20240604,115100,1875455550,29850,29800,29850,29800,70
20240604,115000,1873366350,29850,29850,29850,29850,1
20240604,114900,1873336500,29800,29800,29800,29800,0
20240604,114800,1873336500,29800,29850,29850,29800,103
20240604,114700,1870267000,29800,29800,29800,29800,81
20240604,114600,1867853200,29800,29800,29800,29800,0
20240604,114500,1867853200,29800,29850,29850,29800,700
20240604,114400,1846987500,29850,29850,29850,29850,0
20240604,114300,1846987500,29850,29850,29850,29850,100
20240604,114200,1844002500,29850,29850,29850,29850,20
20240604,114100,1843405500,29850,29800,29850,29800,51
20240604,114000,1841883650,29800,29800,29800,29800,33
20240604,113900,1840900250,29800,29800,29800,29800,178
20240604,113800,1835595850,29800,29800,29800,29800,20
20240604,113700,1834999850,29800,29800,29800,29800,28
20240604,113600,1834165450,29800,29850,29850,29800,1300
20240604,113500,1795376200,29950,29950,29950,29950,0
20240604,113400,1795376200,29950,29900,29950,29900,105
20240604,113300,1792234850,29900,29900,29900,29900,300
20240604,113200,1783264850,29900,29950,29950,29900,8
20240604,113100,1783025550,29950,29950,29950,29950,0
20240604,113000,1783025550,29950,29900,29950,29900,13
20240604,112900,1782636800,29900,29900,29900,29900,119
20240604,112800,1779078700,29900,29900,29900,29900,0
20240604,112700,1779078700,29900,29900,29900,29900,10
20240604,112600,1778779700,29900,29900,29900,29900,0
20240604,112500,1778779700,29900,29950,29950,29900,106
20240604,112400,1775610150,29950,29950,29950,29950,1
20240604,112300,1775580200,29950,29950,29950,29950,75
20240604,112200,1773333950,29950,29900,29950,29900,60
20240604,112100,1771539450,29900,29900,29900,29900,1
20240604,112000,1771509550,29900,29950,29950,29900,10
20240604,111900,1771210500,29900,29900,29900,29900,36
20240604,111800,1770134100,29900,29900,29900,29900,10
20240604,111700,1769835100,29950,29950,29950,29900,35
20240604,111600,1768787300,29950,29950,29950,29950,24
20240604,111500,1768068500,29950,29950,29950,29950,2
20240604,111400,1768008600,29950,29950,29950,29950,0
20240604,111300,1768008600,29950,29950,29950,29950,0
20240604,111200,1768008600,29950,29900,29950,29900,47
20240604,111100,1766603000,29900,29850,29900,29850,131
20240604,111000,1762687150,29800,29800,29800,29800,19
20240604,110900,1762120950,29800,29800,29850,29800,234
20240604,110800,1755137700,29800,29800,29800,29800,226
20240604,110700,1748402900,29800,29800,29800,29800,88
20240604,110600,1745780500,29850,29850,29850,29850,0
20240604,110500,1745780500,29850,29800,29850,29800,47
20240604,110400,1744379400,29750,29750,29750,29750,3
20240604,110300,1744290150,29750,29750,29750,29750,51
20240604,110200,1742772900,29800,29800,29800,29800,187
20240604,110100,1737200300,29800,29850,29850,29800,370
20240604,110000,1726173900,29750,29850,29850,29750,105
20240604,105900,1723049900,29800,29800,29800,29750,269
20240604,105800,1715041200,29800,29800,29800,29800,607
20240604,105700,1696952600,29800,29800,29850,29800,74
20240604,105600,1694745350,29800,29800,29800,29800,0
20240604,105500,1694745350,29800,29800,29800,29800,1157
20240604,105400,1660266750,29800,29800,29800,29800,0
20240604,105300,1660266750,29800,29850,29850,29800,1030
20240604,105200,1629522250,29900,29900,29900,29900,197
20240604,105100,1623631950,29900,29900,29900,29900,2
20240604,105000,1623572150,29900,29900,29900,29900,64
20240604,104900,1621658550,29900,29900,29900,29900,33
20240604,104800,1620671850,30000,30000,30000,30000,248
20240604,104700,1613231850,29950,29950,29950,29950,250
20240604,104600,1605744350,29950,29900,29950,29900,737
20240604,104500,1583699400,29900,29800,29900,29800,345
20240604,104400,1573385850,29800,29800,29800,29800,236
20240604,104300,1566353050,29800,29700,29800,29700,127
20240604,104200,1562580950,29750,29800,29800,29750,2038
20240604,104100,1501923550,29800,29800,29800,29800,1178
20240604,104000,1466819150,29800,29800,29800,29800,4
20240604,103900,1466699950,29800,29850,29850,29800,72
20240604,103800,1464553250,29850,29800,29850,29800,251
20240604,103700,1457072850,29850,29850,29900,29850,1061
20240604,103600,1425401500,29850,29850,29850,29850,259
20240604,103500,1417670350,29850,29850,29850,29850,0
20240604,103400,1417670350,29850,29850,29850,29850,170
20240604,103300,1412595850,29850,29850,29850,29850,75
20240604,103200,1410357100,29850,29850,29850,29850,21
20240604,103100,1409730250,29900,29900,29900,29900,0
20240604,103000,1409730250,29900,29900,29900,29900,6
20240604,102900,1409550850,29900,29850,29900,29850,265
20240604,102800,1401640550,29900,29900,29900,29900,1
20240604,102700,1401610650,29850,29900,29900,29850,39
20240604,102600,1400444650,29900,29900,29900,29900,50
20240604,102500,1398949650,29900,29850,29900,29850,83
20240604,102400,1396471500,29850,29850,29900,29850,174
20240604,102300,1391277050,29850,29850,29850,29850,212
20240604,102200,1384948850,29850,29850,29850,29850,400
20240604,102100,1373008850,29850,29900,29950,29850,614
20240604,102000,1354658350,29850,29900,29900,29850,431
20240604,101900,1341792600,29900,29950,29950,29900,1708
20240604,101800,1290713500,29950,30000,30000,29950,313
20240604,101700,1281339100,29950,29950,29950,29950,0
20240604,101600,1281339100,29950,29950,29950,29950,6
20240604,101500,1281159400,30000,30050,30050,30000,134
20240604,101400,1277139350,30050,30050,30050,30050,54
20240604,101300,1275516650,29950,29950,29950,29950,0
20240604,101200,1275516650,29950,30000,30050,29950,214
20240604,101100,1269095700,29950,29950,29950,29950,238
20240604,101000,1261967600,29950,29950,29950,29950,283
20240604,100900,1253491750,29950,29950,29950,29950,1
20240604,100800,1253461800,29950,29950,29950,29950,71
20240604,100700,1251335350,29950,29950,30000,29950,181
20240604,100600,1245906700,30000,30000,30000,30000,693
20240604,100500,1225116700,30050,30000,30050,30000,3
20240604,100400,1225026600,30000,30000,30000,30000,12
20240604,100300,1224666600,30000,29950,30000,29950,857
20240604,100200,1198988550,29950,30000,30000,29950,54
20240604,100100,1197371200,29950,29900,29950,29900,50
20240604,100000,1195875150,29900,29950,29950,29900,831
20240604,095900,1170999700,29950,29950,29950,29950,31
20240604,095800,1170071250,29950,30000,30000,29950,345
20240604,095700,1159738000,30000,30050,30050,29950,229
20240604,095600,1152878750,30100,30100,30100,30100,3
20240604,095500,1152788450,30000,30000,30050,30000,613
20240604,095400,1134397800,30050,30000,30050,30000,141
20240604,095300,1130161800,30000,30000,30000,30000,73
20240604,095200,1127971800,30000,30000,30050,30000,69
20240604,095100,1125901500,30050,30050,30050,30000,45
20240604,095000,1124549750,30000,30000,30000,30000,152
20240604,094900,1119989750,30000,30000,30000,30000,49
20240604,094800,1118519750,30000,30000,30000,30000,98
20240604,094700,1115579750,30000,30000,30000,30000,29
20240604,094600,1114709750,30050,30050,30050,30050,122
20240604,094500,1111043650,30050,30100,30150,30050,251
20240604,094400,1103491750,30100,30150,30150,30100,155
20240604,094300,1098826050,30150,30150,30150,30150,82
20240604,094200,1096353750,30150,30150,30150,30150,30
20240604,094100,1095449250,30150,30150,30150,30100,622
20240604,094000,1076705950,30150,30150,30150,30150,402
20240604,093900,1064585650,30150,30150,30150,30150,222
20240604,093800,1057892350,30200,30250,30250,30200,269
20240604,093700,1049758650,30250,30250,30250,30250,172
20240604,093600,1044555650,30250,30200,30250,30200,241
20240604,093500,1037275800,30200,30100,30200,30100,43
20240604,093400,1035979750,30000,30100,30100,30000,297
20240604,093300,1027052100,30100,30050,30100,30050,55
20240604,093200,1025398150,30050,30100,30150,30050,484
20240604,093100,1010826400,30100,30100,30100,30100,2
20240604,093000,1010766200,30150,30050,30150,30000,427
20240604,092900,997920500,30000,30000,30100,30000,195
20240604,092800,992065750,30000,30050,30050,30000,277
20240604,092700,983744700,30050,30050,30050,30050,22
20240604,092600,983083600,30100,30100,30100,30100,203
20240604,092500,976973300,30100,30050,30100,30050,297
20240604,092400,968036850,30050,29950,30050,29950,547
20240604,092300,951622050,29900,29900,29950,29900,466
20240604,092200,937682550,29900,29850,29950,29850,281
20240604,092100,929277800,29850,29800,29900,29700,1282
20240604,092000,891006750,29700,29700,29900,29700,1524
20240604,091900,845616600,29700,29850,29850,29700,938
20240604,091800,817660900,29850,29800,29850,29750,931
20240604,091700,789919850,29800,29800,29900,29700,1901
20240604,091600,733310450,29800,30150,30150,29800,3099
20240604,091500,640437950,30150,30150,30150,30100,1054
20240604,091400,608660250,30150,30150,30200,30150,159
20240604,091300,603864000,30150,30150,30150,30150,334
20240604,091200,593793900,30150,30100,30150,30100,458
20240604,091100,579986200,30050,30150,30150,30000,1912
20240604,091000,522459050,30150,30300,30300,30150,703
20240604,090900,501214400,30300,30400,30400,30300,2099
20240604,090800,437441650,30400,30700,30700,30400,1618
20240604,090700,388042500,30700,30700,30800,30700,1326
20240604,090600,347255700,30750,30550,30750,30550,1209
20240604,090500,310176450,30600,30450,30600,30400,667
20240604,090400,289809000,30400,30650,30650,30400,3564
20240604,090300,181116400,30550,30450,30700,30450,1459
20240604,090200,136347750,30500,30300,30600,30300,2865
20240604,090100,49029800,30300,30300,30300,30150,209
20240604,090000,42717000,30200,30350,30350,30200,1409