KissMeData/120030/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,201800,504114500,97500,97500,97500,97500,40
20240604,201700,504114500,97500,97500,97500,97500,0
20240604,201600,504114500,97500,97500,97500,97500,0
20240604,201500,504114500,97500,97500,97500,97500,0
20240604,201400,504114500,97500,97500,97500,97500,0
20240604,201300,504114500,97500,97500,97500,97500,0
20240604,201200,504114500,97500,97500,97500,97500,0
20240604,201100,504114500,97500,97500,97500,97500,0
20240604,201000,504114500,97500,97500,97500,97500,0
20240604,200900,504114500,97500,97500,97500,97500,0
20240604,200800,504114500,97500,97500,97500,97500,0
20240604,200700,504114500,97500,97500,97500,97500,0
20240604,200600,504114500,97500,97500,97500,97500,0
20240604,200500,504114500,97500,97500,97500,97500,0
20240604,200400,504114500,97500,97500,97500,97500,0
20240604,200300,504114500,97500,97500,97500,97500,0
20240604,200200,504114500,97500,97500,97500,97500,0
20240604,200100,504114500,97500,97500,97500,97500,0
20240604,200000,504114500,97500,97500,97500,97500,0
20240604,195900,504114500,97500,97500,97500,97500,0
20240604,195800,504114500,97500,97500,97500,97500,0
20240604,195700,504114500,97500,97500,97500,97500,0
20240604,195600,504114500,97500,97500,97500,97500,0
20240604,195500,504114500,97500,97500,97500,97500,0
20240604,195400,504114500,97500,97500,97500,97500,0
20240604,195300,504114500,97500,97500,97500,97500,0
20240604,195200,504114500,97500,97500,97500,97500,0
20240604,195100,504114500,97500,97500,97500,97500,0
20240604,195000,504114500,97500,97500,97500,97500,0
20240604,194900,504114500,97500,97500,97500,97500,0
20240604,194800,504114500,97500,97500,97500,97500,40
20240604,194700,504114500,97500,97500,97500,97500,0
20240604,194600,504114500,97500,97500,97500,97500,0
20240604,194500,504114500,97500,97500,97500,97500,0
20240604,194400,504114500,97500,97500,97500,97500,0
20240604,194300,504114500,97500,97500,97500,97500,0
20240604,194200,504114500,97500,97500,97500,97500,0
20240604,194100,504114500,97500,97500,97500,97500,0
20240604,194000,504114500,97500,97500,97500,97500,0
20240604,193900,504114500,97500,97500,97500,97500,0
20240604,193800,504114500,97500,97500,97500,97500,0
20240604,193700,504114500,97500,97500,97500,97500,0
20240604,193600,504114500,97500,97500,97500,97500,0
20240604,193500,504114500,97500,97500,97500,97500,0
20240604,193400,504114500,97500,97500,97500,97500,0
20240604,193300,504114500,97500,97500,97500,97500,0
20240604,193200,504114500,97500,97500,97500,97500,0
20240604,193100,504114500,97500,97500,97500,97500,0
20240604,193000,504114500,97500,97500,97500,97500,0
20240604,192900,504114500,97500,97500,97500,97500,0
20240604,192800,504114500,97500,97500,97500,97500,0
20240604,192700,504114500,97500,97500,97500,97500,0
20240604,192600,504114500,97500,97500,97500,97500,0
20240604,192500,504114500,97500,97500,97500,97500,0
20240604,192400,504114500,97500,97500,97500,97500,0
20240604,192300,504114500,97500,97500,97500,97500,0
20240604,192200,504114500,97500,97500,97500,97500,0
20240604,192100,504114500,97500,97500,97500,97500,0
20240604,192000,504114500,97500,97500,97500,97500,0
20240604,191900,504114500,97500,97500,97500,97500,0
20240604,191800,504114500,97500,97500,97500,97500,40
20240604,191700,504114500,97500,97500,97500,97500,0
20240604,191600,504114500,97500,97500,97500,97500,0
20240604,191500,504114500,97500,97500,97500,97500,0
20240604,191400,504114500,97500,97500,97500,97500,0
20240604,191300,504114500,97500,97500,97500,97500,0
20240604,191200,504114500,97500,97500,97500,97500,0
20240604,191100,504114500,97500,97500,97500,97500,0
20240604,191000,504114500,97500,97500,97500,97500,0
20240604,190900,504114500,97500,97500,97500,97500,0
20240604,190800,504114500,97500,97500,97500,97500,0
20240604,190700,504114500,97500,97500,97500,97500,0
20240604,190600,504114500,97500,97500,97500,97500,0
20240604,190500,504114500,97500,97500,97500,97500,0
20240604,190400,504114500,97500,97500,97500,97500,0
20240604,190300,504114500,97500,97500,97500,97500,0
20240604,190200,504114500,97500,97500,97500,97500,0
20240604,190100,504114500,97500,97500,97500,97500,0
20240604,190000,504114500,97500,97500,97500,97500,0
20240604,185900,504114500,97500,97500,97500,97500,0
20240604,185800,504114500,97500,97500,97500,97500,0
20240604,185700,504114500,97500,97500,97500,97500,0
20240604,185600,504114500,97500,97500,97500,97500,0
20240604,185500,504114500,97500,97500,97500,97500,0
20240604,185400,504114500,97500,97500,97500,97500,0
20240604,185300,504114500,97500,97500,97500,97500,0
20240604,185200,504114500,97500,97500,97500,97500,0
20240604,185100,504114500,97500,97500,97500,97500,0
20240604,185000,504114500,97500,97500,97500,97500,0
20240604,184900,504114500,97500,97500,97500,97500,0
20240604,184800,504114500,97500,97500,97500,97500,40
20240604,184700,504114500,97500,97500,97500,97500,0
20240604,184600,504114500,97500,97500,97500,97500,0
20240604,184500,504114500,97500,97500,97500,97500,0
20240604,184400,504114500,97500,97500,97500,97500,0
20240604,184300,504114500,97500,97500,97500,97500,0
20240604,184200,504114500,97500,97500,97500,97500,0
20240604,184100,504114500,97500,97500,97500,97500,0
20240604,184000,504114500,97500,97500,97500,97500,0
20240604,183900,504114500,97500,97500,97500,97500,0
20240604,183800,504114500,97500,97500,97500,97500,0
20240604,183700,504114500,97500,97500,97500,97500,0
20240604,183600,504114500,97500,97500,97500,97500,0
20240604,183500,504114500,97500,97500,97500,97500,0
20240604,183400,504114500,97500,97500,97500,97500,0
20240604,183300,504114500,97500,97500,97500,97500,0
20240604,183200,504114500,97500,97500,97500,97500,0
20240604,183100,504114500,97500,97500,97500,97500,0
20240604,183000,504114500,97500,97500,97500,97500,0
20240604,182900,504114500,97500,97500,97500,97500,0
20240604,182800,504114500,97500,97500,97500,97500,0
20240604,182700,504114500,97500,97500,97500,97500,0
20240604,182600,504114500,97500,97500,97500,97500,0
20240604,182500,504114500,97500,97500,97500,97500,0
20240604,182400,504114500,97500,97500,97500,97500,0
20240604,182300,504114500,97500,97500,97500,97500,0
20240604,182200,504114500,97500,97500,97500,97500,0
20240604,182100,504114500,97500,97500,97500,97500,0
20240604,182000,504114500,97500,97500,97500,97500,0
20240604,181900,504114500,97500,97500,97500,97500,0
20240604,181800,504114500,97500,97500,97500,97500,40
20240604,181700,504114500,97500,97500,97500,97500,0
20240604,181600,504114500,97500,97500,97500,97500,0
20240604,181500,504114500,97500,97500,97500,97500,0
20240604,181400,504114500,97500,97500,97500,97500,0
20240604,181300,504114500,97500,97500,97500,97500,0
20240604,181200,504114500,97500,97500,97500,97500,0
20240604,181100,504114500,97500,97500,97500,97500,0
20240604,181000,504114500,97500,97500,97500,97500,0
20240604,180900,504114500,97500,97500,97500,97500,0
20240604,180800,504114500,97500,97500,97500,97500,0
20240604,180700,504114500,97500,97500,97500,97500,0
20240604,180600,504114500,97500,97500,97500,97500,0
20240604,180500,504114500,97500,97500,97500,97500,0
20240604,180400,504114500,97500,97500,97500,97500,0
20240604,180300,504114500,97500,97500,97500,97500,0
20240604,180200,504114500,97500,97500,97500,97500,0
20240604,180100,504114500,97500,97500,97500,97500,0
20240604,180000,504114500,97500,97500,97500,97500,0
20240604,175900,504114500,97500,97500,97500,97500,0
20240604,175800,504114500,97500,97500,97500,97500,0
20240604,175700,504114500,97500,97500,97500,97500,0
20240604,175600,504114500,97500,97500,97500,97500,0
20240604,175500,504114500,97500,97500,97500,97500,0
20240604,175400,504114500,97500,97500,97500,97500,0
20240604,175300,504114500,97500,97500,97500,97500,0
20240604,175200,504114500,97500,97500,97500,97500,0
20240604,175100,504114500,97500,97500,97500,97500,0
20240604,175000,504114500,97500,97500,97500,97500,0
20240604,174900,504114500,97500,97500,97500,97500,0
20240604,174800,504114500,97500,97500,97500,97500,40
20240604,174700,504114500,97500,97500,97500,97500,0
20240604,174600,504114500,97500,97500,97500,97500,0
20240604,174500,504114500,97500,97500,97500,97500,0
20240604,174400,504114500,97500,97500,97500,97500,0
20240604,174300,504114500,97500,97500,97500,97500,0
20240604,174200,504114500,97500,97500,97500,97500,0
20240604,174100,504114500,97500,97500,97500,97500,0
20240604,174000,504114500,97500,97500,97500,97500,0
20240604,173900,504114500,97500,97500,97500,97500,0
20240604,173800,504114500,97500,97500,97500,97500,0
20240604,173700,504114500,97500,97500,97500,97500,0
20240604,173600,504114500,97500,97500,97500,97500,0
20240604,173500,504114500,97500,97500,97500,97500,0
20240604,173400,504114500,97500,97500,97500,97500,0
20240604,173300,504114500,97500,97500,97500,97500,0
20240604,173200,504114500,97500,97500,97500,97500,0
20240604,173100,504114500,97500,97500,97500,97500,0
20240604,173000,504114500,97500,97500,97500,97500,0
20240604,172900,504114500,97500,97500,97500,97500,0
20240604,172800,504114500,97500,97500,97500,97500,0
20240604,172700,504114500,97500,97500,97500,97500,0
20240604,172600,504114500,97500,97500,97500,97500,0
20240604,172500,504114500,97500,97500,97500,97500,0
20240604,172400,504114500,97500,97500,97500,97500,0
20240604,172300,504114500,97500,97500,97500,97500,0
20240604,172200,504114500,97500,97500,97500,97500,0
20240604,172100,504114500,97500,97500,97500,97500,0
20240604,172000,504114500,97500,97500,97500,97500,0
20240604,171900,504114500,97500,97500,97500,97500,0
20240604,171800,504114500,97500,97500,97500,97500,40
20240604,171700,504114500,97500,97500,97500,97500,0
20240604,171600,504114500,97500,97500,97500,97500,0
20240604,171500,504114500,97500,97500,97500,97500,0
20240604,171400,504114500,97500,97500,97500,97500,0
20240604,171300,504114500,97500,97500,97500,97500,0
20240604,171200,504114500,97500,97500,97500,97500,0
20240604,171100,504114500,97500,97500,97500,97500,0
20240604,171000,504114500,97500,97500,97500,97500,0
20240604,170900,504114500,97500,97500,97500,97500,0
20240604,170800,504114500,97500,97500,97500,97500,0
20240604,170700,504114500,97500,97500,97500,97500,0
20240604,170600,504114500,97500,97500,97500,97500,0
20240604,170500,504114500,97500,97500,97500,97500,0
20240604,170400,504114500,97500,97500,97500,97500,0
20240604,170300,504114500,97500,97500,97500,97500,0
20240604,170200,504114500,97500,97500,97500,97500,0
20240604,170100,504114500,97500,97500,97500,97500,0
20240604,170000,504114500,97500,97500,97500,97500,0
20240604,165900,504114500,97500,97500,97500,97500,0
20240604,165800,504114500,97500,97500,97500,97500,0
20240604,165700,504114500,97500,97500,97500,97500,0
20240604,165600,504114500,97500,97500,97500,97500,0
20240604,165500,504114500,97500,97500,97500,97500,0
20240604,165400,504114500,97500,97500,97500,97500,0
20240604,165300,504114500,97500,97500,97500,97500,0
20240604,165200,504114500,97500,97500,97500,97500,0
20240604,165100,504114500,97500,97500,97500,97500,0
20240604,165000,504114500,97500,97500,97500,97500,0
20240604,164900,504114500,97500,97500,97500,97500,0
20240604,164800,504114500,97500,97500,97500,97500,40
20240604,164700,504114500,97500,97500,97500,97500,0
20240604,164600,504114500,97500,97500,97500,97500,0
20240604,164500,504114500,97500,97500,97500,97500,0
20240604,164400,504114500,97500,97500,97500,97500,0
20240604,164300,504114500,97500,97500,97500,97500,0
20240604,164200,504114500,97500,97500,97500,97500,0
20240604,164100,504114500,97500,97500,97500,97500,0
20240604,164000,504114500,97500,97500,97500,97500,0
20240604,163900,504114500,97500,97500,97500,97500,0
20240604,163800,504114500,97500,97500,97500,97500,0
20240604,163700,504114500,97500,97500,97500,97500,0
20240604,163600,504114500,97500,97500,97500,97500,0
20240604,163500,504114500,97500,97500,97500,97500,0
20240604,163400,504114500,97500,97500,97500,97500,0
20240604,163300,504114500,97500,97500,97500,97500,0
20240604,163200,504114500,97500,97500,97500,97500,0
20240604,163100,504114500,97500,97500,97500,97500,0
20240604,163000,504114500,97500,97500,97500,97500,0
20240604,162900,504114500,97500,97500,97500,97500,0
20240604,162800,504114500,97500,97500,97500,97500,0
20240604,162700,504114500,97500,97500,97500,97500,0
20240604,162600,504114500,97500,97500,97500,97500,0
20240604,162500,504114500,97500,97500,97500,97500,0
20240604,162400,504114500,97500,97500,97500,97500,0
20240604,162300,504114500,97500,97500,97500,97500,0
20240604,162200,504114500,97500,97500,97500,97500,0
20240604,162100,504114500,97500,97500,97500,97500,0
20240604,162000,504114500,97500,97500,97500,97500,0
20240604,161900,504114500,97500,97500,97500,97500,0
20240604,161800,504114500,97500,97500,97500,97500,40
20240604,161700,504114500,97500,97500,97500,97500,0
20240604,161600,504114500,97500,97500,97500,97500,0
20240604,161500,504114500,97500,97500,97500,97500,0
20240604,161400,504114500,97500,97500,97500,97500,0
20240604,161300,504114500,97500,97500,97500,97500,0
20240604,161200,504114500,97500,97500,97500,97500,0
20240604,161100,504114500,97500,97500,97500,97500,0
20240604,161000,504114500,97500,97500,97500,97500,0
20240604,160900,504114500,97500,97500,97500,97500,0
20240604,160800,504114500,97500,97500,97500,97500,0
20240604,160700,504114500,97500,97500,97500,97500,0
20240604,160600,504114500,97500,97500,97500,97500,0
20240604,160500,504114500,97500,97500,97500,97500,0
20240604,160400,504114500,97500,97500,97500,97500,0
20240604,160300,504114500,97500,97500,97500,97500,0
20240604,160200,504114500,97500,97500,97500,97500,0
20240604,160100,504114500,97500,97500,97500,97500,0
20240604,160000,504114500,97500,97500,97500,97500,0
20240604,155900,504114500,97500,97500,97500,97500,0
20240604,155800,504114500,97500,97500,97500,97500,0
20240604,155700,504114500,97500,97500,97500,97500,0
20240604,155600,504114500,97500,97500,97500,97500,0
20240604,155500,504114500,97500,97500,97500,97500,0
20240604,155400,504114500,97500,97500,97500,97500,0
20240604,155300,504114500,97500,97500,97500,97500,0
20240604,155200,504114500,97500,97500,97500,97500,0
20240604,155100,504114500,97500,97500,97500,97500,0
20240604,155000,504114500,97500,97500,97500,97500,0
20240604,154900,504114500,97500,97500,97500,97500,0
20240604,154800,504114500,97500,97500,97500,97500,40
20240604,154700,504114500,97500,97500,97500,97500,0
20240604,154600,504114500,97500,97500,97500,97500,0
20240604,154500,504114500,97500,97500,97500,97500,0
20240604,154400,504114500,97500,97500,97500,97500,0
20240604,154300,504114500,97500,97500,97500,97500,0
20240604,154200,504114500,97500,97500,97500,97500,0
20240604,154100,504114500,97500,97500,97500,97500,0
20240604,154000,504114500,97500,97500,97500,97500,0
20240604,153900,504114500,97500,97500,97500,97500,0
20240604,153800,504114500,97500,97500,97500,97500,0
20240604,153700,504114500,97500,97500,97500,97500,0
20240604,153600,504114500,97500,97500,97500,97500,0
20240604,153500,504114500,97500,97500,97500,97500,0
20240604,153400,504114500,97500,97500,97500,97500,0
20240604,153300,504114500,97500,97500,97500,97500,0
20240604,153200,504114500,97500,97500,97500,97500,0
20240604,153100,504114500,97500,97500,97500,97500,0
20240604,153000,504114500,97500,97500,97500,97500,40
20240604,152900,500214500,97200,97200,97200,97200,0
20240604,152800,500214500,97200,97200,97200,97200,0
20240604,152700,500214500,97200,97200,97200,97200,0
20240604,152600,500214500,97200,97200,97200,97200,0
20240604,152500,500214500,97200,97200,97200,97200,0
20240604,152400,500214500,97200,97200,97200,97200,0
20240604,152300,500214500,97200,97200,97200,97200,0
20240604,152200,500214500,97200,97200,97200,97200,0
20240604,152100,500214500,97200,97200,97200,97200,0
20240604,152000,500214500,97200,97200,97200,97200,0
20240604,151900,500214500,97200,97200,97200,97200,0
20240604,151800,500214500,97200,97200,97200,97200,10
20240604,151700,499242500,97200,97200,97200,97200,1
20240604,151600,499145300,97100,97100,97100,97100,0
20240604,151500,499145300,97100,97100,97100,97100,3
20240604,151400,498854000,97100,97100,97100,97100,22
20240604,151300,496717800,97500,97500,97500,97500,0
20240604,151200,496717800,97500,97500,97500,97500,0
20240604,151100,496717800,97500,97500,97500,97500,0
20240604,151000,496717800,97500,97500,97500,97500,1
20240604,150900,496620300,97500,97500,97500,97500,0
20240604,150800,496620300,97500,97500,97500,97500,2
20240604,150700,496425300,97500,97500,97500,97500,1
20240604,150600,496327800,97100,97100,97100,97100,0
20240604,150500,496327800,97100,97100,97100,97100,10
20240604,150400,495356800,97500,97500,97500,97500,0
20240604,150300,495356800,97500,97500,97500,97500,0
20240604,150200,495356800,97500,97500,97500,97500,0
20240604,150100,495356800,97500,97500,97500,97500,0
20240604,150000,495356800,97500,97500,97500,97500,0
20240604,145900,495356800,97500,97500,97500,97500,0
20240604,145800,495356800,97500,97400,97500,97400,47
20240604,145700,490774400,97000,97000,97000,97000,0
20240604,145600,490774400,97000,97000,97000,97000,0
20240604,145500,490774400,97000,97000,97000,97000,1
20240604,145400,490677400,97000,97000,97000,97000,0
20240604,145300,490677400,97000,97000,97000,97000,2
20240604,145200,490483400,97000,97000,97000,97000,1
20240604,145100,490386400,97500,97300,97500,97300,10
20240604,145000,489411900,97000,97000,97000,97000,0
20240604,144900,489411900,97000,97000,97000,97000,0
20240604,144800,489411900,97000,97000,97000,97000,0
20240604,144700,489411900,97000,97000,97000,97000,0
20240604,144600,489411900,97000,97000,97000,97000,0
20240604,144500,489411900,97000,97000,97000,97000,0
20240604,144400,489411900,97000,97000,97000,97000,0
20240604,144300,489411900,97000,97000,97000,97000,0
20240604,144200,489411900,97000,97000,97000,97000,0
20240604,144100,489411900,97000,97000,97000,97000,0
20240604,144000,489411900,97000,97000,97000,97000,0
20240604,143900,489411900,97000,97000,97000,97000,5
20240604,143800,488926900,97000,97000,97000,97000,0
20240604,143700,488926900,97000,97000,97000,97000,0
20240604,143600,488926900,97000,97000,97000,97000,0
20240604,143500,488926900,97000,97000,97000,97000,0
20240604,143400,488926900,97000,97000,97000,97000,0
20240604,143300,488926900,97000,97000,97000,97000,30
20240604,143200,486016900,97000,97000,97000,97000,0
20240604,143100,486016900,97000,97000,97000,97000,0
20240604,143000,486016900,97000,97000,97000,97000,0
20240604,142900,486016900,97000,97000,97000,97000,0
20240604,142800,486016900,97000,97000,97000,97000,0
20240604,142700,486016900,97000,97000,97000,97000,0
20240604,142600,486016900,97000,97100,97100,97000,182
20240604,142500,468357800,97100,97100,97100,97100,0
20240604,142400,468357800,97100,97100,97100,97100,0
20240604,142300,468357800,97100,97100,97100,97100,0
20240604,142200,468357800,97100,97100,97100,97100,0
20240604,142100,468357800,97100,97100,97100,97100,0
20240604,142000,468357800,97100,97100,97100,97100,0
20240604,141900,468357800,97100,97300,97300,97100,90
20240604,141800,459609600,97400,97400,97400,97400,1
20240604,141700,459512200,97300,97300,97300,97300,0
20240604,141600,459512200,97300,97300,97300,97300,0
20240604,141500,459512200,97300,97300,97300,97300,0
20240604,141400,459512200,97300,97300,97300,97300,0
20240604,141300,459512200,97300,97300,97300,97300,0
20240604,141200,459512200,97300,97300,97300,97300,0
20240604,141100,459512200,97300,97300,97300,97300,3
20240604,141000,459220300,97300,97300,97300,97300,0
20240604,140900,459220300,97300,97400,97400,97300,26
20240604,140800,456688500,97400,97400,97400,97400,0
20240604,140700,456688500,97400,97400,97400,97400,0
20240604,140600,456688500,97400,97400,97400,97400,10
20240604,140500,455714500,97400,97400,97400,97400,0
20240604,140400,455714500,97400,97500,97500,97400,10
20240604,140300,454739700,97500,97600,97600,97500,10
20240604,140200,453764600,97600,97600,97600,97600,0
20240604,140100,453764600,97600,97600,97600,97600,99
20240604,140000,444102200,97600,97600,97600,97600,0
20240604,135900,444102200,97600,97600,97600,97600,0
20240604,135800,444102200,97600,97600,97600,97600,0
20240604,135700,444102200,97600,97700,97700,97600,13
20240604,135600,442833300,97700,97700,97700,97700,0
20240604,135500,442833300,97700,97700,97700,97700,6
20240604,135400,442247100,97800,97800,97800,97800,0
20240604,135300,442247100,97800,97800,97800,97800,6
20240604,135200,441660300,97600,97600,97600,97600,0
20240604,135100,441660300,97600,97600,97600,97600,0
20240604,135000,441660300,97600,97600,97600,97600,0
20240604,134900,441660300,97600,97600,97600,97600,0
20240604,134800,441660300,97600,97600,97600,97600,2
20240604,134700,441465100,97700,97700,97700,97700,0
20240604,134600,441465100,97700,97700,97700,97700,1
20240604,134500,441367400,97700,97800,97800,97700,4
20240604,134400,440976500,97800,97800,97800,97800,1
20240604,134300,440878700,97900,97900,97900,97900,0
20240604,134200,440878700,97900,97900,97900,97900,2
20240604,134100,440682900,97900,97900,97900,97900,1
20240604,134000,440585000,97800,97800,97800,97800,0
20240604,133900,440585000,97800,97800,97800,97800,8
20240604,133800,439802600,97700,97700,97700,97700,3
20240604,133700,439509500,97500,97500,97500,97500,0
20240604,133600,439509500,97500,97500,97500,97500,0
20240604,133500,439509500,97500,97500,97500,97500,0
20240604,133400,439509500,97500,97500,97500,97500,0
20240604,133300,439509500,97500,97500,97500,97500,0
20240604,133200,439509500,97500,97500,97500,97500,0
20240604,133100,439509500,97500,97500,97500,97500,0
20240604,133000,439509500,97500,97500,97500,97500,0
20240604,132900,439509500,97500,97500,97500,97500,0
20240604,132800,439509500,97500,97500,97500,97500,0
20240604,132700,439509500,97500,97500,97500,97500,0
20240604,132600,439509500,97500,97500,97500,97500,0
20240604,132500,439509500,97500,97500,97500,97500,0
20240604,132400,439509500,97500,97500,97500,97500,0
20240604,132300,439509500,97500,97500,97500,97500,0
20240604,132200,439509500,97500,97500,97500,97500,0
20240604,132100,439509500,97500,97500,97500,97500,0
20240604,132000,439509500,97500,97500,97500,97500,0
20240604,131900,439509500,97500,97500,97500,97500,0
20240604,131800,439509500,97500,97600,97600,97500,8
20240604,131700,438729000,97600,97600,97600,97600,2
20240604,131600,438533800,97700,97700,97700,97700,1
20240604,131500,438436100,97800,97800,97800,97800,0
20240604,131400,438436100,97800,97800,97800,97800,1
20240604,131300,438338300,97800,97700,97800,97700,11
20240604,131200,437262600,97800,97800,97800,97800,1
20240604,131100,437164800,97800,97800,97800,97800,1
20240604,131000,437067000,97800,97800,97800,97800,0
20240604,130900,437067000,97800,97800,97800,97800,1
20240604,130800,436969200,97800,97800,97800,97800,0
20240604,130700,436969200,97800,97900,97900,97800,3
20240604,130600,436675700,97900,97900,97900,97900,1
20240604,130500,436577800,97900,97900,97900,97900,1
20240604,130400,436479900,98000,98000,98000,98000,1
20240604,130300,436381900,98000,98000,98000,98000,0
20240604,130200,436381900,98000,98000,98000,98000,1
20240604,130100,436283900,98000,98000,98000,98000,0
20240604,130000,436283900,98000,98000,98000,98000,1
20240604,125900,436185900,98000,98000,98000,98000,1
20240604,125800,436087900,98000,98000,98000,98000,21
20240604,125700,434029900,98000,98000,98000,98000,0
20240604,125600,434029900,98000,98000,98000,98000,0
20240604,125500,434029900,98000,98000,98000,98000,14
20240604,125400,432657900,98000,98000,98000,98000,0
20240604,125300,432657900,98000,98000,98000,98000,1
20240604,125200,432559900,98000,98000,98000,98000,0
20240604,125100,432559900,98000,98000,98000,98000,1
20240604,125000,432461900,98000,98000,98000,98000,0
20240604,124900,432461900,98000,98000,98000,98000,1
20240604,124800,432363900,98000,98000,98000,98000,1
20240604,124700,432265900,98000,98000,98000,98000,0
20240604,124600,432265900,98000,98000,98000,98000,2
20240604,124500,432069900,98000,98000,98000,98000,0
20240604,124400,432069900,98000,98000,98000,98000,1
20240604,124300,431971900,97900,97900,97900,97900,5
20240604,124200,431482400,97900,97900,97900,97900,1
20240604,124100,431384500,97800,97800,97800,97800,0
20240604,124000,431384500,97800,97800,97800,97800,0
20240604,123900,431384500,97800,97800,97800,97800,0
20240604,123800,431384500,97800,97800,97800,97800,0
20240604,123700,431384500,97800,97800,97800,97800,0
20240604,123600,431384500,97800,97800,97800,97800,0
20240604,123500,431384500,97800,97800,97800,97800,0
20240604,123400,431384500,97800,97800,97800,97800,7
20240604,123300,430699900,98000,98000,98000,98000,1
20240604,123200,430601900,98000,98000,98000,98000,1
20240604,123100,430503900,98000,98000,98000,98000,0
20240604,123000,430503900,98000,98000,98000,98000,1
20240604,122900,430405900,98000,98000,98000,98000,0
20240604,122800,430405900,98000,98000,98000,98000,1
20240604,122700,430307900,98000,98000,98000,98000,1
20240604,122600,430209900,97800,97800,97800,97800,0
20240604,122500,430209900,97800,97800,97800,97800,0
20240604,122400,430209900,97800,97800,97800,97800,0
20240604,122300,430209900,97800,97800,97800,97800,20
20240604,122200,428253900,97800,97800,97800,97800,35
20240604,122100,424830900,97800,97800,97800,97800,28
20240604,122000,422092500,97800,97800,97800,97800,0
20240604,121900,422092500,97800,97800,97800,97800,110
20240604,121800,411334500,97800,97900,97900,97800,235
20240604,121700,388349000,97900,97900,97900,97900,0
20240604,121600,388349000,97900,98100,98100,97900,2
20240604,121500,388153000,98100,98100,98100,98100,1
20240604,121400,388054900,98100,98100,98100,98100,1
20240604,121300,387956800,98100,98100,98100,98100,2
20240604,121200,387760600,98100,98100,98100,98100,11
20240604,121100,386681500,97900,98000,98000,97900,38
20240604,121000,382960100,98000,98000,98000,98000,0
20240604,120900,382960100,98000,98000,98000,98000,0
20240604,120800,382960100,98000,98000,98000,98000,0
20240604,120700,382960100,98000,98000,98000,98000,3
20240604,120600,382666100,98100,98100,98100,98100,0
20240604,120500,382666100,98100,98100,98100,98100,1
20240604,120400,382568000,98000,98000,98000,98000,0
20240604,120300,382568000,98000,98000,98000,98000,0
20240604,120200,382568000,98000,98000,98000,98000,0
20240604,120100,382568000,98000,98000,98000,98000,0
20240604,120000,382568000,98000,98000,98000,98000,1
20240604,115900,382470000,98000,98000,98000,98000,1
20240604,115800,382372000,98000,98000,98000,98000,0
20240604,115700,382372000,98000,98000,98000,98000,1
20240604,115600,382274000,98000,98000,98000,98000,1
20240604,115500,382176000,98000,98000,98000,98000,0
20240604,115400,382176000,98000,98000,98000,98000,0
20240604,115300,382176000,98000,98000,98000,98000,1
20240604,115200,382078000,98000,98000,98000,98000,0
20240604,115100,382078000,98000,98000,98000,98000,1
20240604,115000,381980000,98000,98000,98000,98000,1
20240604,114900,381882000,98000,98000,98000,98000,0
20240604,114800,381882000,98000,98000,98000,98000,2
20240604,114700,381686000,98000,98000,98000,98000,0
20240604,114600,381686000,98000,98000,98000,98000,0
20240604,114500,381686000,98000,98000,98000,98000,0
20240604,114400,381686000,98000,98000,98000,98000,1
20240604,114300,381588000,98000,98000,98000,98000,1
20240604,114200,381490000,98000,98000,98000,98000,0
20240604,114100,381490000,98000,98000,98000,98000,1
20240604,114000,381392000,98000,98000,98000,98000,3
20240604,113900,381098000,98000,97900,98000,97900,53
20240604,113800,375909100,97800,97800,97800,97800,1
20240604,113700,375811300,97800,97800,97800,97800,0
20240604,113600,375811300,97800,97800,97800,97800,1
20240604,113500,375713500,97800,97800,97800,97800,0
20240604,113400,375713500,97800,97800,97800,97800,2
20240604,113300,375517900,97500,97700,97700,97500,2
20240604,113200,375322700,97700,97700,97700,97700,0
20240604,113100,375322700,97700,97700,97700,97700,1
20240604,113000,375225000,97700,97700,97700,97700,0
20240604,112900,375225000,97700,97700,97700,97700,6
20240604,112800,374638800,97700,97700,97700,97700,11
20240604,112700,373564100,97700,97700,97700,97700,0
20240604,112600,373564100,97700,97700,97700,97700,0
20240604,112500,373564100,97700,97700,97700,97700,2
20240604,112400,373368700,97700,97700,97700,97700,0
20240604,112300,373368700,97700,97700,97700,97700,1
20240604,112200,373271000,97700,97700,97700,97700,1
20240604,112100,373173300,97700,97700,97700,97700,0
20240604,112000,373173300,97700,97700,97700,97700,1
20240604,111900,373075600,97700,97700,97700,97700,0
20240604,111800,373075600,97700,97700,97700,97700,2
20240604,111700,372880200,97100,97100,97100,97100,0
20240604,111600,372880200,97100,97500,97500,97100,34
20240604,111500,369574500,97500,97500,97500,97500,1
20240604,111400,369477000,97500,97600,97600,97500,13
20240604,111300,368209400,97700,97700,97700,97700,1
20240604,111200,368111700,97700,97700,97700,97700,0
20240604,111100,368111700,97700,97700,97700,97700,1
20240604,111000,368014000,97700,97700,97700,97700,2
20240604,110900,367818600,97800,97800,97800,97800,1
20240604,110800,367720800,97700,97700,97700,97700,0
20240604,110700,367720800,97700,97700,97700,97700,0
20240604,110600,367720800,97700,97700,97800,97700,139
20240604,110500,354140400,97700,97700,97700,97700,0
20240604,110400,354140400,97700,97700,97700,97700,5
20240604,110300,353651900,97600,97600,97600,97600,0
20240604,110200,353651900,97600,97600,97600,97600,1
20240604,110100,353554300,97400,97400,97400,97400,0
20240604,110000,353554300,97400,97400,97400,97400,0
20240604,105900,353554300,97400,97400,97400,97400,0
20240604,105800,353554300,97400,97400,97400,97400,0
20240604,105700,353554300,97400,97400,97400,97400,3
20240604,105600,353262100,97100,97100,97100,97100,5
20240604,105500,352776600,97100,97100,97100,97100,10
20240604,105400,351805600,97000,97000,97000,97000,0
20240604,105300,351805600,97000,97000,97000,97000,0
20240604,105200,351805600,97000,97000,97000,97000,0
20240604,105100,351805600,97000,97000,97000,97000,0
20240604,105000,351805600,97000,97000,97000,97000,0
20240604,104900,351805600,97000,97000,97000,97000,0
20240604,104800,351805600,97000,97000,97000,97000,5
20240604,104700,351320600,97000,97000,97000,97000,0
20240604,104600,351320600,97000,97000,97000,97000,20
20240604,104500,349380600,96900,96900,96900,96900,0
20240604,104400,349380600,96900,96900,96900,96900,0
20240604,104300,349380600,96900,96900,96900,96900,0
20240604,104200,349380600,96900,96900,96900,96900,0
20240604,104100,349380600,96900,96900,96900,96900,5
20240604,104000,348896100,97000,97000,97000,97000,80
20240604,103900,341136100,97000,97000,97000,97000,110
20240604,103800,330466100,97000,97000,97000,97000,0
20240604,103700,330466100,97000,97300,97300,97000,75
20240604,103600,323182300,97400,97600,97600,97400,52
20240604,103500,318116600,97500,97500,97500,97500,0
20240604,103400,318116600,97500,97500,97500,97500,0
20240604,103300,318116600,97500,97500,97500,97500,0
20240604,103200,318116600,97500,97500,97500,97500,0
20240604,103100,318116600,97500,97500,97500,97500,0
20240604,103000,318116600,97500,97500,97500,97500,0
20240604,102900,318116600,97500,97500,97500,97500,6
20240604,102800,317531600,97500,97500,97500,97500,0
20240604,102700,317531600,97500,97600,97600,97500,50
20240604,102600,312654200,97700,97700,97700,97700,6
20240604,102500,312068000,97700,97700,97700,97700,2
20240604,102400,311872600,97700,97700,97700,97700,28
20240604,102300,309137000,97700,97700,97700,97700,0
20240604,102200,309137000,97700,97700,97700,97700,0
20240604,102100,309137000,97700,97700,97700,97700,0
20240604,102000,309137000,97700,97700,97700,97700,0
20240604,101900,309137000,97700,97700,97700,97700,0
20240604,101800,309137000,97700,97700,97700,97700,8
20240604,101700,308355400,97700,97800,97800,97700,7
20240604,101600,307671400,97800,97900,97900,97800,18
20240604,101500,305910800,97900,97900,97900,97900,0
20240604,101400,305910800,97900,97900,97900,97900,0
20240604,101300,305910800,97900,97900,97900,97900,0
20240604,101200,305910800,97900,97900,97900,97900,7
20240604,101100,305225500,97900,98000,98000,97900,18
20240604,101000,303461600,98100,98100,98100,98100,1
20240604,100900,303363500,98100,98100,98100,98100,0
20240604,100800,303363500,98100,98100,98100,98100,1
20240604,100700,303265400,98100,98100,98100,98100,1
20240604,100600,303167300,98100,98100,98100,98100,14
20240604,100500,301793900,98200,98200,98200,98200,1
20240604,100400,301695700,98200,98200,98200,98200,0
20240604,100300,301695700,98200,98300,98300,98200,2
20240604,100200,301499200,98200,98200,98200,98200,1
20240604,100100,301401000,98100,98100,98100,98100,0
20240604,100000,301401000,98100,98100,98100,98100,0
20240604,095900,301401000,98100,98100,98100,98100,0
20240604,095800,301401000,98100,98100,98100,98100,1
20240604,095700,301302900,98100,98100,98100,98100,5
20240604,095600,300812400,98100,98100,98100,98100,0
20240604,095500,300812400,98100,98100,98100,98100,10
20240604,095400,299831400,98100,98300,98300,98100,32
20240604,095300,296687700,98400,98500,98500,98400,4
20240604,095200,296294000,98500,98500,98500,98500,1
20240604,095100,296195500,98500,98500,98500,98500,1
20240604,095000,296097000,98500,98500,98500,98500,0
20240604,094900,296097000,98500,98500,98500,98500,1
20240604,094800,295998500,98500,98500,98500,98500,30
20240604,094700,293043500,98500,98500,98500,98500,2
20240604,094600,292846500,98100,98100,98100,98100,4
20240604,094500,292454100,98500,98300,98700,98300,40
20240604,094400,288512200,98200,98300,98300,98200,2
20240604,094300,288315700,98300,98300,98300,98300,3
20240604,094200,288020800,98400,98300,98400,98300,2
20240604,094100,287824100,98300,98600,98600,98300,5
20240604,094000,287331700,98600,98600,98600,98600,1
20240604,093900,287233100,99100,98200,99100,98200,525
20240604,093800,235263200,98200,98100,98200,98100,6
20240604,093700,234674300,98000,98000,98000,98000,0
20240604,093600,234674300,98000,98000,98000,98000,0
20240604,093500,234674300,98000,97900,98000,97900,58
20240604,093400,228990400,97800,97800,97800,97800,0
20240604,093300,228990400,97800,97800,97800,97800,0
20240604,093200,228990400,97800,97800,97800,97800,22
20240604,093100,226838800,97700,97800,97800,97700,50
20240604,093000,221952100,97900,98000,98000,97900,11
20240604,092900,220874700,98000,98000,98000,98000,5
20240604,092800,220384700,98000,98500,98500,98000,137
20240604,092700,206936200,98500,99000,99000,98500,105
20240604,092600,196571300,99100,98800,99100,98800,84
20240604,092500,188257000,99000,98800,99000,98800,160
20240604,092400,172445300,98800,98700,98900,98500,273
20240604,092300,145469500,98600,98500,98600,98500,76
20240604,092200,137982900,98400,98300,98500,98300,179
20240604,092100,120375200,98200,98100,98200,98100,82
20240604,092000,112323800,98100,98100,98100,98100,3
20240604,091900,112029500,98100,98100,98100,98100,81
20240604,091800,104083400,98000,98000,98000,97900,32
20240604,091700,100948100,97900,98100,98100,97900,206
20240604,091600,80748800,98100,97900,98100,97900,65
20240604,091500,74376900,97900,98100,98200,97900,157
20240604,091400,58997800,98000,97500,98000,97300,222
20240604,091300,37285500,97500,97300,97500,97300,61
20240604,091200,31344000,97400,97200,97400,97200,102
20240604,091100,21417400,97200,97100,97200,97100,48
20240604,091000,16754700,97100,96600,97100,96600,24
20240604,090900,14427600,96600,96600,96600,96600,15
20240604,090800,12978600,96100,96100,96100,96100,0
20240604,090700,12978600,96100,96100,96100,96100,0
20240604,090600,12978600,96100,96100,96100,96100,78
20240604,090500,5482800,96100,96300,96300,96100,47
20240604,090400,961000,96100,96100,96100,96100,0
20240604,090300,961000,96100,96100,96100,96100,0
20240604,090200,961000,96100,96100,96100,96100,0
20240604,090100,961000,96100,96100,96100,96100,0
20240604,090000,961000,96100,96100,96100,96100,10