KissMeData/001060/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,183300,1695683550,29600,29600,29600,29600,1979
20240604,183200,1695683550,29600,29600,29600,29600,0
20240604,183100,1695683550,29600,29600,29600,29600,0
20240604,183000,1695683550,29600,29600,29600,29600,0
20240604,182900,1695683550,29600,29600,29600,29600,0
20240604,182800,1695683550,29600,29600,29600,29600,0
20240604,182700,1695683550,29600,29600,29600,29600,0
20240604,182600,1695683550,29600,29600,29600,29600,0
20240604,182500,1695683550,29600,29600,29600,29600,0
20240604,182400,1695683550,29600,29600,29600,29600,0
20240604,182300,1695683550,29600,29600,29600,29600,0
20240604,182200,1695683550,29600,29600,29600,29600,0
20240604,182100,1695683550,29600,29600,29600,29600,0
20240604,182000,1695683550,29600,29600,29600,29600,0
20240604,181900,1695683550,29600,29600,29600,29600,0
20240604,181800,1695683550,29600,29600,29600,29600,0
20240604,181700,1695683550,29600,29600,29600,29600,0
20240604,181600,1695683550,29600,29600,29600,29600,0
20240604,181500,1695683550,29600,29600,29600,29600,0
20240604,181400,1695683550,29600,29600,29600,29600,0
20240604,181300,1695683550,29600,29600,29600,29600,0
20240604,181200,1695683550,29600,29600,29600,29600,0
20240604,181100,1695683550,29600,29600,29600,29600,0
20240604,181000,1695683550,29600,29600,29600,29600,0
20240604,180900,1695683550,29600,29600,29600,29600,0
20240604,180800,1695683550,29600,29600,29600,29600,0
20240604,180700,1695683550,29600,29600,29600,29600,0
20240604,180600,1695683550,29600,29600,29600,29600,0
20240604,180500,1695683550,29600,29600,29600,29600,0
20240604,180400,1695683550,29600,29600,29600,29600,0
20240604,180300,1695683550,29600,29600,29600,29600,1979
20240604,180200,1695683550,29600,29600,29600,29600,0
20240604,180100,1695683550,29600,29600,29600,29600,0
20240604,180000,1695683550,29600,29600,29600,29600,0
20240604,175900,1695683550,29600,29600,29600,29600,0
20240604,175800,1695683550,29600,29600,29600,29600,0
20240604,175700,1695683550,29600,29600,29600,29600,0
20240604,175600,1695683550,29600,29600,29600,29600,0
20240604,175500,1695683550,29600,29600,29600,29600,0
20240604,175400,1695683550,29600,29600,29600,29600,0
20240604,175300,1695683550,29600,29600,29600,29600,0
20240604,175200,1695683550,29600,29600,29600,29600,0
20240604,175100,1695683550,29600,29600,29600,29600,0
20240604,175000,1695683550,29600,29600,29600,29600,0
20240604,174900,1695683550,29600,29600,29600,29600,0
20240604,174800,1695683550,29600,29600,29600,29600,0
20240604,174700,1695683550,29600,29600,29600,29600,0
20240604,174600,1695683550,29600,29600,29600,29600,0
20240604,174500,1695683550,29600,29600,29600,29600,0
20240604,174400,1695683550,29600,29600,29600,29600,0
20240604,174300,1695683550,29600,29600,29600,29600,0
20240604,174200,1695683550,29600,29600,29600,29600,0
20240604,174100,1695683550,29600,29600,29600,29600,0
20240604,174000,1695683550,29600,29600,29600,29600,0
20240604,173900,1695683550,29600,29600,29600,29600,0
20240604,173800,1695683550,29600,29600,29600,29600,0
20240604,173700,1695683550,29600,29600,29600,29600,0
20240604,173600,1695683550,29600,29600,29600,29600,0
20240604,173500,1695683550,29600,29600,29600,29600,0
20240604,173400,1695683550,29600,29600,29600,29600,0
20240604,173300,1695683550,29600,29600,29600,29600,1979
20240604,173200,1695683550,29600,29600,29600,29600,0
20240604,173100,1695683550,29600,29600,29600,29600,0
20240604,173000,1695683550,29600,29600,29600,29600,0
20240604,172900,1695683550,29600,29600,29600,29600,0
20240604,172800,1695683550,29600,29600,29600,29600,0
20240604,172700,1695683550,29600,29600,29600,29600,0
20240604,172600,1695683550,29600,29600,29600,29600,0
20240604,172500,1695683550,29600,29600,29600,29600,0
20240604,172400,1695683550,29600,29600,29600,29600,0
20240604,172300,1695683550,29600,29600,29600,29600,0
20240604,172200,1695683550,29600,29600,29600,29600,0
20240604,172100,1695683550,29600,29600,29600,29600,0
20240604,172000,1695683550,29600,29600,29600,29600,0
20240604,171900,1695683550,29600,29600,29600,29600,0
20240604,171800,1695683550,29600,29600,29600,29600,0
20240604,171700,1695683550,29600,29600,29600,29600,0
20240604,171600,1695683550,29600,29600,29600,29600,0
20240604,171500,1695683550,29600,29600,29600,29600,0
20240604,171400,1695683550,29600,29600,29600,29600,0
20240604,171300,1695683550,29600,29600,29600,29600,0
20240604,171200,1695683550,29600,29600,29600,29600,0
20240604,171100,1695683550,29600,29600,29600,29600,0
20240604,171000,1695683550,29600,29600,29600,29600,0
20240604,170900,1695683550,29600,29600,29600,29600,0
20240604,170800,1695683550,29600,29600,29600,29600,0
20240604,170700,1695683550,29600,29600,29600,29600,0
20240604,170600,1695683550,29600,29600,29600,29600,0
20240604,170500,1695683550,29600,29600,29600,29600,0
20240604,170400,1695683550,29600,29600,29600,29600,0
20240604,170300,1695683550,29600,29600,29600,29600,1979
20240604,170200,1695683550,29600,29600,29600,29600,0
20240604,170100,1695683550,29600,29600,29600,29600,0
20240604,170000,1695683550,29600,29600,29600,29600,0
20240604,165900,1695683550,29600,29600,29600,29600,0
20240604,165800,1695683550,29600,29600,29600,29600,0
20240604,165700,1695683550,29600,29600,29600,29600,0
20240604,165600,1695683550,29600,29600,29600,29600,0
20240604,165500,1695683550,29600,29600,29600,29600,0
20240604,165400,1695683550,29600,29600,29600,29600,0
20240604,165300,1695683550,29600,29600,29600,29600,0
20240604,165200,1695683550,29600,29600,29600,29600,0
20240604,165100,1695683550,29600,29600,29600,29600,0
20240604,165000,1695683550,29600,29600,29600,29600,0
20240604,164900,1695683550,29600,29600,29600,29600,0
20240604,164800,1695683550,29600,29600,29600,29600,0
20240604,164700,1695683550,29600,29600,29600,29600,0
20240604,164600,1695683550,29600,29600,29600,29600,0
20240604,164500,1695683550,29600,29600,29600,29600,0
20240604,164400,1695683550,29600,29600,29600,29600,0
20240604,164300,1695683550,29600,29600,29600,29600,0
20240604,164200,1695683550,29600,29600,29600,29600,0
20240604,164100,1695683550,29600,29600,29600,29600,0
20240604,164000,1695683550,29600,29600,29600,29600,0
20240604,163900,1695683550,29600,29600,29600,29600,0
20240604,163800,1695683550,29600,29600,29600,29600,0
20240604,163700,1695683550,29600,29600,29600,29600,0
20240604,163600,1695683550,29600,29600,29600,29600,0
20240604,163500,1695683550,29600,29600,29600,29600,0
20240604,163400,1695683550,29600,29600,29600,29600,0
20240604,163300,1695683550,29600,29600,29600,29600,1979
20240604,163200,1695683550,29600,29600,29600,29600,0
20240604,163100,1695683550,29600,29600,29600,29600,0
20240604,163000,1695683550,29600,29600,29600,29600,0
20240604,162900,1695683550,29600,29600,29600,29600,0
20240604,162800,1695683550,29600,29600,29600,29600,0
20240604,162700,1695683550,29600,29600,29600,29600,0
20240604,162600,1695683550,29600,29600,29600,29600,0
20240604,162500,1695683550,29600,29600,29600,29600,0
20240604,162400,1695683550,29600,29600,29600,29600,0
20240604,162300,1695683550,29600,29600,29600,29600,0
20240604,162200,1695683550,29600,29600,29600,29600,0
20240604,162100,1695683550,29600,29600,29600,29600,0
20240604,162000,1695683550,29600,29600,29600,29600,0
20240604,161900,1695683550,29600,29600,29600,29600,0
20240604,161800,1695683550,29600,29600,29600,29600,0
20240604,161700,1695683550,29600,29600,29600,29600,0
20240604,161600,1695683550,29600,29600,29600,29600,0
20240604,161500,1695683550,29600,29600,29600,29600,0
20240604,161400,1695683550,29600,29600,29600,29600,0
20240604,161300,1695683550,29600,29600,29600,29600,0
20240604,161200,1695683550,29600,29600,29600,29600,0
20240604,161100,1695683550,29600,29600,29600,29600,0
20240604,161000,1695683550,29600,29600,29600,29600,0
20240604,160900,1695683550,29600,29600,29600,29600,0
20240604,160800,1695683550,29600,29600,29600,29600,0
20240604,160700,1695683550,29600,29600,29600,29600,0
20240604,160600,1695683550,29600,29600,29600,29600,0
20240604,160500,1695683550,29600,29600,29600,29600,0
20240604,160400,1695683550,29600,29600,29600,29600,0
20240604,160300,1695683550,29600,29600,29600,29600,1979
20240604,160200,1695683550,29600,29600,29600,29600,0
20240604,160100,1695683550,29600,29600,29600,29600,0
20240604,160000,1695683550,29600,29600,29600,29600,0
20240604,155900,1695683550,29600,29600,29600,29600,0
20240604,155800,1695683550,29600,29600,29600,29600,0
20240604,155700,1695683550,29600,29600,29600,29600,0
20240604,155600,1695683550,29600,29600,29600,29600,0
20240604,155500,1695683550,29600,29600,29600,29600,0
20240604,155400,1695683550,29600,29600,29600,29600,0
20240604,155300,1695683550,29600,29600,29600,29600,0
20240604,155200,1695683550,29600,29600,29600,29600,0
20240604,155100,1695683550,29600,29600,29600,29600,0
20240604,155000,1695683550,29600,29600,29600,29600,0
20240604,154900,1695683550,29600,29600,29600,29600,0
20240604,154800,1695683550,29600,29600,29600,29600,0
20240604,154700,1695683550,29600,29600,29600,29600,0
20240604,154600,1695683550,29600,29600,29600,29600,0
20240604,154500,1695683550,29600,29600,29600,29600,0
20240604,154400,1695683550,29600,29600,29600,29600,0
20240604,154300,1695683550,29600,29600,29600,29600,0
20240604,154200,1695683550,29600,29600,29600,29600,0
20240604,154100,1695683550,29600,29600,29600,29600,0
20240604,154000,1695683550,29600,29600,29600,29600,0
20240604,153900,1695683550,29600,29600,29600,29600,0
20240604,153800,1695683550,29600,29600,29600,29600,0
20240604,153700,1695683550,29600,29600,29600,29600,0
20240604,153600,1695683550,29600,29600,29600,29600,0
20240604,153500,1695683550,29600,29600,29600,29600,0
20240604,153400,1695683550,29600,29600,29600,29600,0
20240604,153300,1695683550,29600,29600,29600,29600,1979
20240604,153200,1695683550,29600,29600,29600,29600,0
20240604,153100,1695683550,29600,29600,29600,29600,0
20240604,153000,1695683550,29600,29600,29600,29600,1979
20240604,152900,1637105150,29600,29600,29600,29600,0
20240604,152800,1637105150,29600,29600,29600,29600,0
20240604,152700,1637105150,29600,29600,29600,29600,0
20240604,152600,1637105150,29600,29600,29600,29600,0
20240604,152500,1637105150,29600,29600,29600,29600,0
20240604,152400,1637105150,29600,29600,29600,29600,0
20240604,152300,1637105150,29600,29600,29600,29600,0
20240604,152200,1637105150,29600,29600,29600,29600,0
20240604,152100,1637105150,29600,29600,29600,29600,0
20240604,152000,1637105150,29600,29600,29600,29600,0
20240604,151900,1637105150,29600,29600,29600,29550,174
20240604,151800,1631959850,29600,29600,29600,29550,120
20240604,151700,1628407900,29550,29550,29600,29550,89
20240604,151600,1625777850,29550,29550,29600,29550,399
20240604,151500,1613986500,29550,29600,29600,29550,223
20240604,151400,1607393700,29550,29550,29600,29550,675
20240604,151300,1587414000,29600,29550,29600,29550,107
20240604,151200,1584247150,29600,29600,29600,29550,24
20240604,151100,1583537000,29600,29550,29600,29550,17
20240604,151000,1583034550,29600,29550,29600,29550,68
20240604,150900,1581024600,29600,29550,29600,29550,16
20240604,150800,1580551300,29550,29550,29550,29500,85
20240604,150700,1578041350,29500,29500,29550,29500,150
20240604,150600,1573613650,29500,29500,29550,29500,33
20240604,150500,1572639650,29500,29600,29600,29500,15
20240604,150400,1572196250,29600,29500,29600,29500,418
20240604,150300,1559842650,29550,29550,29550,29500,80
20240604,150200,1557480400,29500,29550,29550,29500,97
20240604,150100,1554614300,29550,29550,29600,29550,356
20240604,150000,1544094050,29550,29550,29600,29550,195
20240604,145900,1538331250,29550,29500,29550,29500,31
20240604,145800,1537415350,29500,29500,29550,29500,217
20240604,145700,1531005300,29500,29500,29550,29500,29
20240604,145600,1530149350,29500,29550,29550,29500,39
20240604,145500,1528997450,29550,29500,29600,29500,106
20240604,145400,1525864700,29600,29550,29600,29500,280
20240604,145300,1517591350,29550,29550,29550,29500,315
20240604,145200,1508285100,29550,29550,29600,29550,23
20240604,145100,1507604700,29550,29550,29550,29550,68
20240604,145000,1505595300,29600,29550,29600,29550,11
20240604,144900,1505269800,29550,29550,29600,29550,244
20240604,144800,1498059050,29550,29550,29600,29550,122
20240604,144700,1494453450,29550,29550,29600,29550,156
20240604,144600,1489843200,29550,29550,29600,29550,103
20240604,144500,1486799000,29600,29600,29600,29600,9
20240604,144400,1486532600,29550,29550,29550,29550,45
20240604,144300,1485202850,29550,29600,29600,29550,29
20240604,144200,1484345450,29550,29550,29600,29550,167
20240604,144100,1479410050,29600,29600,29600,29600,20
20240604,144000,1478818050,29550,29550,29600,29550,331
20240604,143900,1469036550,29600,29550,29600,29550,515
20240604,143800,1453817700,29500,29550,29550,29500,1287
20240604,143700,1415787950,29600,29550,29600,29550,94
20240604,143600,1413009800,29550,29600,29650,29550,1010
20240604,143500,1383115700,29650,29600,29650,29600,66
20240604,143400,1381161550,29600,29600,29650,29600,45
20240604,143300,1379828800,29600,29650,29650,29600,97
20240604,143200,1376955650,29600,29600,29650,29600,42
20240604,143100,1375711300,29600,29650,29650,29600,55
20240604,143000,1374083100,29650,29600,29650,29600,43
20240604,142900,1372809850,29600,29650,29650,29600,43
20240604,142800,1371536050,29650,29600,29650,29600,182
20240604,142700,1366146800,29600,29650,29650,29600,227
20240604,142600,1359419050,29650,29650,29650,29650,4
20240604,142500,1359300450,29700,29650,29700,29650,524
20240604,142400,1343762850,29650,29650,29650,29650,3
20240604,142300,1343673900,29650,29600,29650,29600,33
20240604,142200,1342696650,29650,29650,29650,29600,80
20240604,142100,1340327100,29650,29600,29650,29600,35
20240604,142000,1339290250,29600,29650,29650,29600,54
20240604,141900,1337691350,29600,29600,29600,29600,0
20240604,141800,1337691350,29600,29600,29650,29600,102
20240604,141700,1334669650,29600,29600,29600,29600,1
20240604,141600,1334640050,29600,29600,29600,29600,22
20240604,141500,1333988850,29600,29650,29650,29600,488
20240604,141400,1319521550,29700,29700,29700,29700,49
20240604,141300,1318066250,29700,29700,29700,29700,17
20240604,141200,1317561350,29700,29650,29700,29600,409
20240604,141100,1305418950,29650,29650,29650,29650,80
20240604,141000,1303046950,29650,29650,29650,29650,26
20240604,140900,1302276050,29650,29650,29650,29650,0
20240604,140800,1302276050,29650,29650,29650,29650,63
20240604,140700,1300408100,29700,29750,29750,29700,461
20240604,140600,1286702200,29750,29750,29750,29750,211
20240604,140500,1280424950,29750,29800,29800,29750,35
20240604,140400,1279382950,29800,29750,29800,29750,208
20240604,140300,1273194900,29750,29750,29750,29750,20
20240604,140200,1272599900,29750,29800,29800,29750,46
20240604,140100,1271231200,29750,29750,29750,29750,25
20240604,140000,1270487450,29800,29800,29800,29800,33
20240604,135900,1269504050,29750,29800,29800,29750,128
20240604,135800,1265694600,29800,29800,29800,29800,0
20240604,135700,1265694600,29800,29800,29800,29750,71
20240604,135600,1263579700,29750,29750,29800,29750,120
20240604,135500,1260003900,29800,29750,29800,29750,56
20240604,135400,1258337700,29750,29750,29750,29750,9
20240604,135300,1258069950,29800,29800,29800,29750,28
20240604,135200,1257235800,29750,29750,29900,29750,562
20240604,135100,1240469300,29750,29750,29800,29750,299
20240604,135000,1231574000,29750,29750,29750,29750,271
20240604,134900,1223511750,29750,29750,29800,29750,330
20240604,134800,1213694200,29750,29750,29800,29750,30
20240604,134700,1212801200,29750,29750,29750,29750,3
20240604,134600,1212711950,29800,29750,29800,29750,198
20240604,134500,1206817500,29750,29700,29750,29700,7
20240604,134400,1206609300,29700,29750,29800,29700,166
20240604,134300,1201669800,29750,29750,29750,29700,27
20240604,134200,1200866600,29750,29700,29750,29650,601
20240604,134100,1182988400,29700,29700,29700,29700,88
20240604,134000,1180374800,29700,29700,29700,29700,10
20240604,133900,1180077800,29700,29700,29700,29700,58
20240604,133800,1178355200,29750,29750,29750,29700,6
20240604,133700,1178176750,29700,29700,29750,29700,193
20240604,133600,1172441550,29700,29700,29700,29700,0
20240604,133500,1172441550,29700,29700,29700,29700,23
20240604,133400,1171758450,29700,29700,29750,29700,13
20240604,133300,1171372300,29700,29650,29750,29650,23
20240604,133200,1170689200,29650,29650,29750,29650,28
20240604,133100,1169858900,29650,29650,29650,29650,15
20240604,133000,1169414150,29700,29600,29700,29600,973
20240604,132900,1140522100,29650,29650,29650,29600,21
20240604,132800,1139899500,29650,29650,29650,29600,566
20240604,132700,1123117750,29650,29650,29650,29650,7
20240604,132600,1122910200,29650,29650,29650,29650,29
20240604,132500,1122050350,29650,29700,29700,29650,54
20240604,132400,1120449200,29650,29650,29650,29650,15
20240604,132300,1120004450,29650,29650,29650,29650,8
20240604,132200,1119767250,29650,29650,29650,29650,65
20240604,132100,1117840000,29650,29650,29650,29650,0
20240604,132000,1117840000,29650,29650,29650,29650,25
20240604,131900,1117098750,29650,29650,29650,29650,0
20240604,131800,1117098750,29650,29650,29650,29650,144
20240604,131700,1112829150,29650,29650,29650,29650,119
20240604,131600,1109300800,29650,29650,29650,29650,25
20240604,131500,1108559550,29650,29650,29650,29650,0
20240604,131400,1108559550,29650,29650,29650,29650,0
20240604,131300,1108559550,29650,29650,29650,29650,23
20240604,131200,1107877600,29650,29650,29650,29650,0
20240604,131100,1107877600,29650,29650,29650,29650,24
20240604,131000,1107166000,29650,29650,29650,29650,0
20240604,130900,1107166000,29650,29650,29650,29650,21
20240604,130800,1106543350,29650,29650,29650,29650,0
20240604,130700,1106543350,29650,29650,29650,29650,21
20240604,130600,1105920700,29650,29650,29650,29650,8
20240604,130500,1105683500,29650,29650,29650,29650,96
20240604,130400,1102837100,29600,29600,29600,29600,5
20240604,130300,1102689100,29650,29600,29650,29600,32
20240604,130200,1101741300,29600,29600,29600,29600,1
20240604,130100,1101711700,29650,29600,29650,29600,19
20240604,130000,1101149250,29600,29600,29600,29600,14
20240604,125900,1100734850,29600,29650,29650,29600,40
20240604,125800,1099549100,29600,29650,29650,29600,22
20240604,125700,1098897850,29600,29600,29600,29600,6
20240604,125600,1098720250,29650,29600,29650,29600,19
20240604,125500,1098157650,29600,29650,29650,29600,23
20240604,125400,1097475750,29600,29600,29600,29600,22
20240604,125300,1096824550,29650,29650,29650,29650,0
20240604,125200,1096824550,29650,29600,29650,29600,25
20240604,125100,1096084500,29600,29650,29650,29600,54
20240604,125000,1094486050,29600,29550,29600,29550,16
20240604,124900,1094013200,29550,29650,29650,29550,5
20240604,124800,1093865350,29550,29600,29600,29550,47
20240604,124700,1092475700,29600,29650,29650,29600,28
20240604,124600,1091646850,29600,29550,29600,29550,113
20240604,124500,1088303700,29650,29550,29650,29550,60
20240604,124400,1086530600,29550,29600,29600,29550,1021
20240604,124300,1056347500,29600,29600,29600,29600,111
20240604,124200,1053061900,29600,29600,29600,29600,8
20240604,124100,1052825100,29600,29600,29600,29600,65
20240604,124000,1050901100,29600,29600,29600,29600,5
20240604,123900,1050753100,29600,29600,29600,29600,16
20240604,123800,1050279500,29600,29600,29600,29600,0
20240604,123700,1050279500,29600,29600,29600,29600,24
20240604,123600,1049569100,29600,29600,29600,29600,20
20240604,123500,1048977100,29600,29700,29700,29600,1748
20240604,123400,997164350,29650,29650,29700,29650,66
20240604,123300,995207300,29650,29650,29650,29650,7
20240604,123200,994999750,29650,29700,29700,29650,31
20240604,123100,994080100,29700,29700,29700,29700,14
20240604,123000,993664300,29650,29650,29650,29650,26
20240604,122900,992893400,29700,29700,29700,29700,67
20240604,122800,990903500,29650,29700,29700,29650,57
20240604,122700,989211900,29650,29650,29650,29650,50
20240604,122600,987729400,29650,29650,29650,29650,21
20240604,122500,987106750,29650,29650,29650,29650,5
20240604,122400,986958500,29650,29700,29700,29650,47
20240604,122300,985564450,29700,29650,29700,29650,476
20240604,122200,971450050,29650,29650,29650,29650,0
20240604,122100,971450050,29650,29650,29700,29650,31
20240604,122000,970530650,29650,29650,29650,29650,0
20240604,121900,970530650,29650,29650,29650,29650,22
20240604,121800,969878350,29700,29650,29700,29650,38
20240604,121700,968750200,29650,29650,29650,29650,19
20240604,121600,968186850,29650,29650,29650,29650,3
20240604,121500,968097900,29650,29650,29650,29650,20
20240604,121400,967504900,29650,29650,29650,29650,1
20240604,121300,967475250,29650,29650,29650,29650,24
20240604,121200,966763650,29650,29650,29650,29650,1
20240604,121100,966734000,29700,29650,29700,29650,50
20240604,121000,965250050,29650,29650,29650,29650,0
20240604,120900,965250050,29650,29650,29650,29650,7
20240604,120800,965042500,29650,29650,29650,29650,18
20240604,120700,964508800,29700,29650,29700,29650,22
20240604,120600,963855450,29650,29700,29700,29650,78
20240604,120500,961540100,29700,29650,29700,29650,14
20240604,120400,961124400,29650,29650,29700,29650,50
20240604,120300,959640500,29600,29600,29600,29600,1
20240604,120200,959610900,29650,29650,29650,29650,170
20240604,120100,954570400,29650,29650,29650,29650,35
20240604,120000,953532650,29650,29650,29650,29650,33
20240604,115900,952554200,29650,29650,29650,29650,8
20240604,115800,952317000,29650,29650,29650,29650,19
20240604,115700,951753650,29650,29650,29650,29650,5
20240604,115600,951605400,29650,29650,29650,29650,11
20240604,115500,951279250,29650,29650,29650,29650,16
20240604,115400,950804850,29650,29700,29700,29650,9
20240604,115300,950537950,29700,29700,29700,29700,4
20240604,115200,950419150,29650,29700,29750,29650,71
20240604,115100,948310600,29650,29650,29650,29650,26
20240604,115000,947539700,29650,29650,29650,29650,0
20240604,114900,947539700,29650,29650,29650,29650,31
20240604,114800,946620550,29700,29700,29700,29700,0
20240604,114700,946620550,29700,29700,29700,29650,54
20240604,114600,945016950,29700,29700,29700,29700,19
20240604,114500,944452650,29700,29700,29750,29650,453
20240604,114400,930998500,29700,29700,29700,29700,84
20240604,114300,928503700,29650,29650,29650,29650,1
20240604,114200,928474050,29600,29700,29700,29600,24
20240604,114100,927763550,29600,29650,29700,29600,115
20240604,114000,924350650,29600,29650,29650,29600,24
20240604,113900,923639900,29650,29650,29650,29650,34
20240604,113800,922631800,29700,29600,29700,29600,130
20240604,113700,918777000,29600,29600,29600,29600,43
20240604,113600,917504200,29600,29600,29600,29600,20
20240604,113500,916912200,29600,29600,29600,29600,38
20240604,113400,915787400,29600,29600,29600,29600,17
20240604,113300,915284200,29600,29600,29600,29600,3
20240604,113200,915195400,29600,29600,29600,29600,14
20240604,113100,914781000,29650,29650,29700,29650,9
20240604,113000,914513800,29600,29600,29600,29600,9
20240604,112900,914247400,29600,29700,29700,29600,90
20240604,112800,911580400,29700,29600,29700,29600,923
20240604,112700,884207600,29600,29550,29650,29550,147
20240604,112600,879850500,29550,29550,29550,29550,251
20240604,112500,872433450,29550,29550,29550,29550,28
20240604,112400,871606050,29550,29550,29550,29550,1
20240604,112300,871576500,29550,29550,29650,29550,21
20240604,112200,870955750,29650,29650,29650,29650,30
20240604,112100,870066250,29550,29550,29550,29550,54
20240604,112000,868470550,29550,29550,29550,29550,14
20240604,111900,868056850,29650,29600,29650,29550,360
20240604,111800,857394850,29600,29550,29600,29550,17
20240604,111700,856892450,29550,29550,29550,29550,0
20240604,111600,856892450,29550,29600,29600,29550,472
20240604,111500,842943550,29600,29600,29600,29600,50
20240604,111400,841463550,29600,29600,29650,29600,26
20240604,111300,840693800,29600,29600,29600,29600,1
20240604,111200,840664200,29600,29600,29600,29600,16
20240604,111100,840190600,29600,29650,29650,29600,87
20240604,111000,837613450,29650,29500,29650,29500,1386
20240604,110900,796544150,29600,29500,29600,29500,50
20240604,110800,795064650,29500,29500,29500,29500,16
20240604,110700,794592650,29500,29500,29500,29500,0
20240604,110600,794592650,29500,29500,29500,29500,28
20240604,110500,793766650,29550,29550,29550,29550,50
20240604,110400,792289150,29550,29500,29550,29500,77
20240604,110300,790014000,29500,29500,29550,29500,22
20240604,110200,789364900,29500,29500,29500,29500,13
20240604,110100,788981400,29500,29450,29550,29450,28
20240604,110000,788155300,29450,29450,29450,29450,0
20240604,105900,788155300,29450,29500,29500,29450,19
20240604,105800,787595700,29450,29450,29450,29450,1
20240604,105700,787566250,29450,29500,29500,29450,124
20240604,105600,783909450,29450,29450,29450,29450,0
20240604,105500,783909450,29450,29600,29600,29450,19
20240604,105400,783349750,29400,29500,29500,29400,506
20240604,105300,768444700,29450,29500,29600,29450,96
20240604,105200,765613600,29450,29450,29450,29450,9
20240604,105100,765348550,29500,29500,29500,29500,30
20240604,105000,764463550,29450,29450,29450,29450,18
20240604,104900,763933450,29450,29450,29450,29450,0
20240604,104800,763933450,29450,29500,29500,29450,242
20240604,104700,756795250,29500,29500,29550,29500,31
20240604,104600,755879800,29500,29550,29550,29500,62
20240604,104500,754048600,29500,29500,29500,29500,134
20240604,104400,750095600,29500,29400,29500,29400,148
20240604,104300,745738050,29450,29400,29450,29400,488
20240604,104200,731390300,29400,29500,29500,29400,163
20240604,104100,726588100,29400,29400,29400,29400,1
20240604,104000,726558700,29450,29400,29450,29400,35
20240604,103900,725529200,29500,29500,29500,29500,210
20240604,103800,719334200,29400,29400,29400,29400,23
20240604,103700,718658000,29450,29400,29450,29400,29
20240604,103600,717804000,29450,29350,29450,29350,32
20240604,103500,716861700,29350,29450,29450,29350,53
20240604,103400,715303150,29350,29500,29500,29350,2001
20240604,103300,656534500,29500,29600,29600,29450,2030
20240604,103200,596603250,29600,29500,29700,29500,256
20240604,103100,589022450,29500,29500,29500,29500,21
20240604,103000,588402950,29500,29500,29500,29500,5
20240604,102900,588255450,29500,29500,29500,29500,20
20240604,102800,587665450,29500,29500,29500,29500,6
20240604,102700,587488450,29500,29500,29500,29500,19
20240604,102600,586927950,29550,29500,29550,29450,53
20240604,102500,585364250,29500,29450,29500,29450,20
20240604,102400,584775150,29450,29450,29450,29450,73
20240604,102300,582625300,29500,29450,29550,29450,70
20240604,102200,580563650,29450,29500,29550,29450,110
20240604,102100,577320600,29450,29450,29550,29450,175
20240604,102000,572158350,29450,29450,29450,29450,63
20240604,101900,570303000,29450,29550,29550,29450,128
20240604,101800,566525850,29500,29500,29500,29500,23
20240604,101700,565847350,29550,29550,29550,29550,80
20240604,101600,563483350,29450,29500,29500,29450,24
20240604,101500,562776500,29500,29450,29600,29450,517
20240604,101400,547539850,29500,29500,29500,29500,36
20240604,101300,546477850,29500,29600,29600,29500,2771
20240604,101200,464694150,29600,29600,29600,29600,16
20240604,101100,464220550,29600,29700,29700,29600,204
20240604,101000,458162150,29550,29700,29700,29550,11
20240604,100900,457835600,29550,29550,29550,29550,28
20240604,100800,457008200,29550,29550,29550,29550,0
20240604,100700,457008200,29550,29550,29550,29550,18
20240604,100600,456476300,29550,29550,29550,29550,5
20240604,100500,456328550,29550,29650,29650,29550,316
20240604,100400,446982050,29650,29600,29750,29600,44
20240604,100300,445674500,29600,29600,29600,29600,31
20240604,100200,444756900,29600,29600,29600,29600,25
20240604,100100,444016900,29750,29550,29750,29550,25
20240604,100000,443276350,29750,29750,29750,29750,1
20240604,095900,443246600,29550,29600,29600,29550,271
20240604,095800,435225400,29600,29650,29650,29600,101
20240604,095700,432230800,29650,29700,29700,29650,255
20240604,095600,424657500,29700,29750,29750,29700,21
20240604,095500,424033550,29750,29700,29750,29700,12
20240604,095400,423676600,29700,29750,29750,29700,121
20240604,095300,420078250,29700,29750,29750,29700,2
20240604,095200,420018800,29750,29800,29800,29700,133
20240604,095100,416068100,29750,29750,29800,29750,32
20240604,095000,415115950,29750,29750,29750,29700,32
20240604,094900,414165050,29700,29700,29700,29700,8
20240604,094800,413927450,29600,29600,29600,29600,269
20240604,094700,405965050,29600,29700,29700,29600,14
20240604,094600,405549650,29750,29600,29750,29600,21
20240604,094500,404927900,29600,29600,29600,29600,8
20240604,094400,404691100,29600,29750,29750,29600,5
20240604,094300,404542800,29600,29600,29750,29600,65
20240604,094200,402617300,29550,29600,29650,29550,1450
20240604,094100,359661150,29550,29550,29550,29550,20
20240604,094000,359070150,29550,29550,29550,29550,216
20240604,093900,352687350,29550,29600,29650,29550,291
20240604,093800,344074100,29650,29650,29750,29650,1224
20240604,093700,307779000,29650,29750,29750,29650,85
20240604,093600,305253750,29750,29750,29750,29700,14
20240604,093500,304837800,29750,29700,29750,29650,225
20240604,093400,298152200,29750,29700,29750,29700,11
20240604,093300,297825450,29700,29750,29750,29650,95
20240604,093200,295003350,29750,29700,29750,29650,139
20240604,093100,290875250,29700,29750,29750,29650,553
20240604,093000,274461900,29750,29750,29750,29750,138
20240604,092900,270356400,29700,29750,29750,29700,325
20240604,092800,260695850,29750,29750,29750,29750,14
20240604,092700,260279350,29800,29800,29800,29700,264
20240604,092600,252413450,29650,29750,29800,29650,1455
20240604,092500,209145100,29800,29800,29800,29800,100
20240604,092400,206165100,29800,29750,29800,29750,153
20240604,092300,201611350,29750,29750,29750,29700,161
20240604,092200,196821900,29700,29650,29700,29650,595
20240604,092100,179150900,29650,29600,29650,29600,11
20240604,092000,178825250,29650,29650,29650,29650,35
20240604,091900,177787500,29700,29550,29700,29550,25
20240604,091800,177048600,29600,29600,29700,29600,132
20240604,091700,173140300,29550,29500,29550,29500,68
20240604,091600,171131650,29500,29500,29550,29500,108
20240604,091500,167945600,29500,29600,29600,29500,286
20240604,091400,159490400,29600,29600,29600,29600,9
20240604,091300,159224000,29600,29650,29700,29600,170
20240604,091200,154190000,29650,29900,29900,29600,198
20240604,091100,148322100,29900,29700,29900,29650,487
20240604,091000,133854600,29650,29650,29750,29650,179
20240604,090900,128537250,29700,29600,29700,29550,772
20240604,090800,105626300,29550,29550,29550,29550,0
20240604,090700,105626300,29550,29500,29600,29500,172
20240604,090600,100536600,29600,29600,29600,29500,55
20240604,090500,98912900,29600,29500,29600,29450,882
20240604,090400,72907900,29500,29650,29700,29500,1135
20240604,090300,39315050,29700,29700,29700,29700,74
20240604,090200,37117250,29700,29550,29700,29550,345
20240604,090100,26903350,29550,29550,29550,29550,105
20240604,090000,23800600,29550,29600,29700,29550,804