KissMeData/074600/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195100,9539412750,34000,34000,34000,34000,5291
20240604,195000,9539412750,34000,34000,34000,34000,0
20240604,194900,9539412750,34000,34000,34000,34000,0
20240604,194800,9539412750,34000,34000,34000,34000,0
20240604,194700,9539412750,34000,34000,34000,34000,0
20240604,194600,9539412750,34000,34000,34000,34000,0
20240604,194500,9539412750,34000,34000,34000,34000,0
20240604,194400,9539412750,34000,34000,34000,34000,0
20240604,194300,9539412750,34000,34000,34000,34000,0
20240604,194200,9539412750,34000,34000,34000,34000,0
20240604,194100,9539412750,34000,34000,34000,34000,0
20240604,194000,9539412750,34000,34000,34000,34000,0
20240604,193900,9539412750,34000,34000,34000,34000,0
20240604,193800,9539412750,34000,34000,34000,34000,0
20240604,193700,9539412750,34000,34000,34000,34000,0
20240604,193600,9539412750,34000,34000,34000,34000,0
20240604,193500,9539412750,34000,34000,34000,34000,0
20240604,193400,9539412750,34000,34000,34000,34000,0
20240604,193300,9539412750,34000,34000,34000,34000,0
20240604,193200,9539412750,34000,34000,34000,34000,0
20240604,193100,9539412750,34000,34000,34000,34000,0
20240604,193000,9539412750,34000,34000,34000,34000,0
20240604,192900,9539412750,34000,34000,34000,34000,0
20240604,192800,9539412750,34000,34000,34000,34000,0
20240604,192700,9539412750,34000,34000,34000,34000,0
20240604,192600,9539412750,34000,34000,34000,34000,0
20240604,192500,9539412750,34000,34000,34000,34000,0
20240604,192400,9539412750,34000,34000,34000,34000,0
20240604,192300,9539412750,34000,34000,34000,34000,0
20240604,192200,9539412750,34000,34000,34000,34000,0
20240604,192100,9539412750,34000,34000,34000,34000,5291
20240604,192000,9539412750,34000,34000,34000,34000,0
20240604,191900,9539412750,34000,34000,34000,34000,0
20240604,191800,9539412750,34000,34000,34000,34000,0
20240604,191700,9539412750,34000,34000,34000,34000,0
20240604,191600,9539412750,34000,34000,34000,34000,0
20240604,191500,9539412750,34000,34000,34000,34000,0
20240604,191400,9539412750,34000,34000,34000,34000,0
20240604,191300,9539412750,34000,34000,34000,34000,0
20240604,191200,9539412750,34000,34000,34000,34000,0
20240604,191100,9539412750,34000,34000,34000,34000,0
20240604,191000,9539412750,34000,34000,34000,34000,0
20240604,190900,9539412750,34000,34000,34000,34000,0
20240604,190800,9539412750,34000,34000,34000,34000,0
20240604,190700,9539412750,34000,34000,34000,34000,0
20240604,190600,9539412750,34000,34000,34000,34000,0
20240604,190500,9539412750,34000,34000,34000,34000,0
20240604,190400,9539412750,34000,34000,34000,34000,0
20240604,190300,9539412750,34000,34000,34000,34000,0
20240604,190200,9539412750,34000,34000,34000,34000,0
20240604,190100,9539412750,34000,34000,34000,34000,0
20240604,190000,9539412750,34000,34000,34000,34000,0
20240604,185900,9539412750,34000,34000,34000,34000,0
20240604,185800,9539412750,34000,34000,34000,34000,0
20240604,185700,9539412750,34000,34000,34000,34000,0
20240604,185600,9539412750,34000,34000,34000,34000,0
20240604,185500,9539412750,34000,34000,34000,34000,0
20240604,185400,9539412750,34000,34000,34000,34000,0
20240604,185300,9539412750,34000,34000,34000,34000,0
20240604,185200,9539412750,34000,34000,34000,34000,0
20240604,185100,9539412750,34000,34000,34000,34000,5291
20240604,185000,9539412750,34000,34000,34000,34000,0
20240604,184900,9539412750,34000,34000,34000,34000,0
20240604,184800,9539412750,34000,34000,34000,34000,0
20240604,184700,9539412750,34000,34000,34000,34000,0
20240604,184600,9539412750,34000,34000,34000,34000,0
20240604,184500,9539412750,34000,34000,34000,34000,0
20240604,184400,9539412750,34000,34000,34000,34000,0
20240604,184300,9539412750,34000,34000,34000,34000,0
20240604,184200,9539412750,34000,34000,34000,34000,0
20240604,184100,9539412750,34000,34000,34000,34000,0
20240604,184000,9539412750,34000,34000,34000,34000,0
20240604,183900,9539412750,34000,34000,34000,34000,0
20240604,183800,9539412750,34000,34000,34000,34000,0
20240604,183700,9539412750,34000,34000,34000,34000,0
20240604,183600,9539412750,34000,34000,34000,34000,0
20240604,183500,9539412750,34000,34000,34000,34000,0
20240604,183400,9539412750,34000,34000,34000,34000,0
20240604,183300,9539412750,34000,34000,34000,34000,0
20240604,183200,9539412750,34000,34000,34000,34000,0
20240604,183100,9539412750,34000,34000,34000,34000,0
20240604,183000,9539412750,34000,34000,34000,34000,0
20240604,182900,9539412750,34000,34000,34000,34000,0
20240604,182800,9539412750,34000,34000,34000,34000,0
20240604,182700,9539412750,34000,34000,34000,34000,0
20240604,182600,9539412750,34000,34000,34000,34000,0
20240604,182500,9539412750,34000,34000,34000,34000,0
20240604,182400,9539412750,34000,34000,34000,34000,0
20240604,182300,9539412750,34000,34000,34000,34000,0
20240604,182200,9539412750,34000,34000,34000,34000,0
20240604,182100,9539412750,34000,34000,34000,34000,5291
20240604,182000,9539412750,34000,34000,34000,34000,0
20240604,181900,9539412750,34000,34000,34000,34000,0
20240604,181800,9539412750,34000,34000,34000,34000,0
20240604,181700,9539412750,34000,34000,34000,34000,0
20240604,181600,9539412750,34000,34000,34000,34000,0
20240604,181500,9539412750,34000,34000,34000,34000,0
20240604,181400,9539412750,34000,34000,34000,34000,0
20240604,181300,9539412750,34000,34000,34000,34000,0
20240604,181200,9539412750,34000,34000,34000,34000,0
20240604,181100,9539412750,34000,34000,34000,34000,0
20240604,181000,9539412750,34000,34000,34000,34000,0
20240604,180900,9539412750,34000,34000,34000,34000,0
20240604,180800,9539412750,34000,34000,34000,34000,0
20240604,180700,9539412750,34000,34000,34000,34000,0
20240604,180600,9539412750,34000,34000,34000,34000,0
20240604,180500,9539412750,34000,34000,34000,34000,0
20240604,180400,9539412750,34000,34000,34000,34000,0
20240604,180300,9539412750,34000,34000,34000,34000,0
20240604,180200,9539412750,34000,34000,34000,34000,0
20240604,180100,9539412750,34000,34000,34000,34000,0
20240604,180000,9539412750,34000,34000,34000,34000,0
20240604,175900,9539412750,34000,34000,34000,34000,0
20240604,175800,9539412750,34000,34000,34000,34000,0
20240604,175700,9539412750,34000,34000,34000,34000,0
20240604,175600,9539412750,34000,34000,34000,34000,0
20240604,175500,9539412750,34000,34000,34000,34000,0
20240604,175400,9539412750,34000,34000,34000,34000,0
20240604,175300,9539412750,34000,34000,34000,34000,0
20240604,175200,9539412750,34000,34000,34000,34000,0
20240604,175100,9539412750,34000,34000,34000,34000,5291
20240604,175000,9539412750,34000,34000,34000,34000,0
20240604,174900,9539412750,34000,34000,34000,34000,0
20240604,174800,9539412750,34000,34000,34000,34000,0
20240604,174700,9539412750,34000,34000,34000,34000,0
20240604,174600,9539412750,34000,34000,34000,34000,0
20240604,174500,9539412750,34000,34000,34000,34000,0
20240604,174400,9539412750,34000,34000,34000,34000,0
20240604,174300,9539412750,34000,34000,34000,34000,0
20240604,174200,9539412750,34000,34000,34000,34000,0
20240604,174100,9539412750,34000,34000,34000,34000,0
20240604,174000,9539412750,34000,34000,34000,34000,0
20240604,173900,9539412750,34000,34000,34000,34000,0
20240604,173800,9539412750,34000,34000,34000,34000,0
20240604,173700,9539412750,34000,34000,34000,34000,0
20240604,173600,9539412750,34000,34000,34000,34000,0
20240604,173500,9539412750,34000,34000,34000,34000,0
20240604,173400,9539412750,34000,34000,34000,34000,0
20240604,173300,9539412750,34000,34000,34000,34000,0
20240604,173200,9539412750,34000,34000,34000,34000,0
20240604,173100,9539412750,34000,34000,34000,34000,0
20240604,173000,9539412750,34000,34000,34000,34000,0
20240604,172900,9539412750,34000,34000,34000,34000,0
20240604,172800,9539412750,34000,34000,34000,34000,0
20240604,172700,9539412750,34000,34000,34000,34000,0
20240604,172600,9539412750,34000,34000,34000,34000,0
20240604,172500,9539412750,34000,34000,34000,34000,0
20240604,172400,9539412750,34000,34000,34000,34000,0
20240604,172300,9539412750,34000,34000,34000,34000,0
20240604,172200,9539412750,34000,34000,34000,34000,0
20240604,172100,9539412750,34000,34000,34000,34000,5291
20240604,172000,9539412750,34000,34000,34000,34000,0
20240604,171900,9539412750,34000,34000,34000,34000,0
20240604,171800,9539412750,34000,34000,34000,34000,0
20240604,171700,9539412750,34000,34000,34000,34000,0
20240604,171600,9539412750,34000,34000,34000,34000,0
20240604,171500,9539412750,34000,34000,34000,34000,0
20240604,171400,9539412750,34000,34000,34000,34000,0
20240604,171300,9539412750,34000,34000,34000,34000,0
20240604,171200,9539412750,34000,34000,34000,34000,0
20240604,171100,9539412750,34000,34000,34000,34000,0
20240604,171000,9539412750,34000,34000,34000,34000,0
20240604,170900,9539412750,34000,34000,34000,34000,0
20240604,170800,9539412750,34000,34000,34000,34000,0
20240604,170700,9539412750,34000,34000,34000,34000,0
20240604,170600,9539412750,34000,34000,34000,34000,0
20240604,170500,9539412750,34000,34000,34000,34000,0
20240604,170400,9539412750,34000,34000,34000,34000,0
20240604,170300,9539412750,34000,34000,34000,34000,0
20240604,170200,9539412750,34000,34000,34000,34000,0
20240604,170100,9539412750,34000,34000,34000,34000,0
20240604,170000,9539412750,34000,34000,34000,34000,0
20240604,165900,9539412750,34000,34000,34000,34000,0
20240604,165800,9539412750,34000,34000,34000,34000,0
20240604,165700,9539412750,34000,34000,34000,34000,0
20240604,165600,9539412750,34000,34000,34000,34000,0
20240604,165500,9539412750,34000,34000,34000,34000,0
20240604,165400,9539412750,34000,34000,34000,34000,0
20240604,165300,9539412750,34000,34000,34000,34000,0
20240604,165200,9539412750,34000,34000,34000,34000,0
20240604,165100,9539412750,34000,34000,34000,34000,5291
20240604,165000,9539412750,34000,34000,34000,34000,0
20240604,164900,9539412750,34000,34000,34000,34000,0
20240604,164800,9539412750,34000,34000,34000,34000,0
20240604,164700,9539412750,34000,34000,34000,34000,0
20240604,164600,9539412750,34000,34000,34000,34000,0
20240604,164500,9539412750,34000,34000,34000,34000,0
20240604,164400,9539412750,34000,34000,34000,34000,0
20240604,164300,9539412750,34000,34000,34000,34000,0
20240604,164200,9539412750,34000,34000,34000,34000,0
20240604,164100,9539412750,34000,34000,34000,34000,0
20240604,164000,9539412750,34000,34000,34000,34000,0
20240604,163900,9539412750,34000,34000,34000,34000,0
20240604,163800,9539412750,34000,34000,34000,34000,0
20240604,163700,9539412750,34000,34000,34000,34000,0
20240604,163600,9539412750,34000,34000,34000,34000,0
20240604,163500,9539412750,34000,34000,34000,34000,0
20240604,163400,9539412750,34000,34000,34000,34000,0
20240604,163300,9539412750,34000,34000,34000,34000,0
20240604,163200,9539412750,34000,34000,34000,34000,0
20240604,163100,9539412750,34000,34000,34000,34000,0
20240604,163000,9539412750,34000,34000,34000,34000,0
20240604,162900,9539412750,34000,34000,34000,34000,0
20240604,162800,9539412750,34000,34000,34000,34000,0
20240604,162700,9539412750,34000,34000,34000,34000,0
20240604,162600,9539412750,34000,34000,34000,34000,0
20240604,162500,9539412750,34000,34000,34000,34000,0
20240604,162400,9539412750,34000,34000,34000,34000,0
20240604,162300,9539412750,34000,34000,34000,34000,0
20240604,162200,9539412750,34000,34000,34000,34000,0
20240604,162100,9539412750,34000,34000,34000,34000,5291
20240604,162000,9539412750,34000,34000,34000,34000,0
20240604,161900,9539412750,34000,34000,34000,34000,0
20240604,161800,9539412750,34000,34000,34000,34000,0
20240604,161700,9539412750,34000,34000,34000,34000,0
20240604,161600,9539412750,34000,34000,34000,34000,0
20240604,161500,9539412750,34000,34000,34000,34000,0
20240604,161400,9539412750,34000,34000,34000,34000,0
20240604,161300,9539412750,34000,34000,34000,34000,0
20240604,161200,9539412750,34000,34000,34000,34000,0
20240604,161100,9539412750,34000,34000,34000,34000,0
20240604,161000,9539412750,34000,34000,34000,34000,0
20240604,160900,9539412750,34000,34000,34000,34000,0
20240604,160800,9539412750,34000,34000,34000,34000,0
20240604,160700,9539412750,34000,34000,34000,34000,0
20240604,160600,9539412750,34000,34000,34000,34000,0
20240604,160500,9539412750,34000,34000,34000,34000,0
20240604,160400,9539412750,34000,34000,34000,34000,0
20240604,160300,9539412750,34000,34000,34000,34000,0
20240604,160200,9539412750,34000,34000,34000,34000,0
20240604,160100,9539412750,34000,34000,34000,34000,0
20240604,160000,9539412750,34000,34000,34000,34000,0
20240604,155900,9539412750,34000,34000,34000,34000,0
20240604,155800,9539412750,34000,34000,34000,34000,0
20240604,155700,9539412750,34000,34000,34000,34000,0
20240604,155600,9539412750,34000,34000,34000,34000,0
20240604,155500,9539412750,34000,34000,34000,34000,0
20240604,155400,9539412750,34000,34000,34000,34000,0
20240604,155300,9539412750,34000,34000,34000,34000,0
20240604,155200,9539412750,34000,34000,34000,34000,0
20240604,155100,9539412750,34000,34000,34000,34000,5291
20240604,155000,9539412750,34000,34000,34000,34000,0
20240604,154900,9539412750,34000,34000,34000,34000,0
20240604,154800,9539412750,34000,34000,34000,34000,0
20240604,154700,9539412750,34000,34000,34000,34000,0
20240604,154600,9539412750,34000,34000,34000,34000,0
20240604,154500,9539412750,34000,34000,34000,34000,0
20240604,154400,9539412750,34000,34000,34000,34000,0
20240604,154300,9539412750,34000,34000,34000,34000,0
20240604,154200,9539412750,34000,34000,34000,34000,0
20240604,154100,9539412750,34000,34000,34000,34000,0
20240604,154000,9539412750,34000,34000,34000,34000,0
20240604,153900,9539412750,34000,34000,34000,34000,0
20240604,153800,9539412750,34000,34000,34000,34000,0
20240604,153700,9539412750,34000,34000,34000,34000,0
20240604,153600,9539412750,34000,34000,34000,34000,0
20240604,153500,9539412750,34000,34000,34000,34000,0
20240604,153400,9539412750,34000,34000,34000,34000,0
20240604,153300,9539412750,34000,34000,34000,34000,0
20240604,153200,9539412750,34000,34000,34000,34000,0
20240604,153100,9539412750,34000,34000,34000,34000,0
20240604,153000,9539412750,34000,34000,34000,34000,5291
20240604,152900,9359518750,34150,34150,34150,34150,0
20240604,152800,9359518750,34150,34150,34150,34150,0
20240604,152700,9359518750,34150,34150,34150,34150,0
20240604,152600,9359518750,34150,34150,34150,34150,0
20240604,152500,9359518750,34150,34150,34150,34150,0
20240604,152400,9359518750,34150,34150,34150,34150,0
20240604,152300,9359518750,34150,34150,34150,34150,0
20240604,152200,9359518750,34150,34150,34150,34150,0
20240604,152100,9359518750,34150,34150,34150,34150,0
20240604,152000,9359518750,34150,34150,34150,34150,0
20240604,151900,9359518750,34150,34100,34150,34000,661
20240604,151800,9337028700,34150,34050,34150,34000,748
20240604,151700,9311543300,34000,34100,34100,34000,622
20240604,151600,9290368650,34150,34050,34150,34050,556
20240604,151500,9271392750,33950,34200,34200,33950,10193
20240604,151400,8924198600,34200,34150,34200,34150,779
20240604,151300,8897595150,34150,34250,34250,34150,1103
20240604,151200,8859851550,34250,34350,34350,34250,242
20240604,151100,8851546300,34300,34350,34350,34250,364
20240604,151000,8839066200,34350,34400,34400,34300,532
20240604,150900,8820796550,34350,34350,34350,34300,384
20240604,150800,8807618200,34350,34350,34350,34300,702
20240604,150700,8783505200,34350,34200,34350,34200,1274
20240604,150600,8739819650,34250,34250,34250,34150,342
20240604,150500,8728123100,34200,34250,34250,34150,216
20240604,150400,8720735300,34200,34150,34250,34150,1251
20240604,150300,8677961450,34150,34200,34200,34100,582
20240604,150200,8658082150,34200,34150,34200,34100,1533
20240604,150100,8605737200,34150,34200,34200,34150,1580
20240604,150000,8551780000,34200,34150,34250,34150,663
20240604,145900,8529112250,34200,34250,34250,34150,479
20240604,145800,8512732550,34200,34150,34250,34150,1207
20240604,145700,8471476650,34200,34250,34250,34150,598
20240604,145600,8451022400,34250,34300,34300,34200,1915
20240604,145500,8385474100,34250,34200,34300,34200,293
20240604,145400,8375441350,34250,34300,34300,34250,484
20240604,145300,8358860450,34300,34300,34300,34200,493
20240604,145200,8341980950,34200,34300,34350,34200,291
20240604,145100,8332010450,34300,34300,34300,34200,1325
20240604,145000,8286625100,34200,34300,34300,34200,662
20240604,144900,8263949950,34300,34300,34300,34250,623
20240604,144800,8242594450,34300,34250,34350,34250,563
20240604,144700,8223285450,34250,34250,34300,34250,1180
20240604,144600,8182856100,34250,34200,34300,34200,607
20240604,144500,8162064050,34250,34250,34300,34200,1144
20240604,144400,8122880700,34300,34250,34300,34250,411
20240604,144300,8108800800,34300,34300,34350,34250,487
20240604,144200,8092096750,34350,34300,34350,34300,1039
20240604,144100,8056454700,34300,34300,34350,34300,406
20240604,144000,8042523250,34300,34350,34350,34300,484
20240604,143900,8025913300,34300,34250,34350,34250,1042
20240604,143800,7990211200,34300,34250,34300,34250,531
20240604,143700,7972020350,34250,34300,34300,34250,1277
20240604,143600,7928275300,34250,34300,34300,34250,872
20240604,143500,7898397800,34250,34300,34400,34250,1989
20240604,143400,7830124650,34300,34350,34400,34300,2349
20240604,143300,7749452650,34350,34250,34400,34250,1116
20240604,143200,7711139300,34300,34250,34300,34250,428
20240604,143100,7696475500,34250,34300,34350,34250,1200
20240604,143000,7655343800,34300,34300,34350,34300,242
20240604,142900,7647040800,34350,34300,34350,34250,661
20240604,142800,7624368000,34350,34350,34350,34250,877
20240604,142700,7594286050,34300,34350,34350,34300,230
20240604,142600,7586392550,34300,34300,34350,34250,575
20240604,142500,7566670350,34350,34350,34350,34300,600
20240604,142400,7546084250,34350,34300,34350,34300,479
20240604,142300,7529650600,34300,34400,34450,34300,2876
20240604,142200,7430789700,34400,34450,34500,34400,2329
20240604,142100,7350567000,34500,34500,34500,34450,384
20240604,142000,7337328550,34450,34500,34550,34450,5499
20240604,141900,7147640550,34500,34500,34550,34500,482
20240604,141800,7131009300,34500,34500,34550,34500,473
20240604,141700,7114688600,34550,34550,34550,34500,276
20240604,141600,7105161100,34500,34500,34550,34500,407
20240604,141500,7091115450,34500,34550,34550,34500,672
20240604,141400,7067924850,34600,34600,34600,34500,200
20240604,141300,7061015350,34600,34550,34600,34500,738
20240604,141200,7035520150,34500,34600,34600,34500,2196
20240604,141100,6959646350,34550,34600,34600,34550,165
20240604,141000,6953941550,34550,34600,34600,34550,664
20240604,140900,6930995900,34600,34650,34650,34600,4659
20240604,140800,6769792000,34650,34600,34650,34600,316
20240604,140700,6758854250,34650,34650,34650,34600,380
20240604,140600,6745693100,34650,34600,34650,34600,708
20240604,140500,6721165600,34600,34600,34650,34600,153
20240604,140400,6715869350,34600,34650,34650,34600,134
20240604,140300,6711228750,34650,34650,34650,34600,59
20240604,140200,6709184500,34700,34700,34700,34650,1105
20240604,140100,6670892550,34650,34700,34750,34650,239
20240604,140000,6662601600,34700,34700,34750,34700,150
20240604,135900,6657394600,34750,34700,34750,34700,89
20240604,135800,6654303400,34750,34700,34750,34650,968
20240604,135700,6620729700,34700,34700,34700,34650,301
20240604,135600,6610292800,34650,34650,34700,34650,80
20240604,135500,6607519000,34650,34700,34700,34650,190
20240604,135400,6600930650,34700,34650,34700,34650,349
20240604,135300,6588835700,34650,34700,34700,34650,285
20240604,135200,6578956300,34700,34650,34700,34650,98
20240604,135100,6575559050,34650,34700,34700,34650,88
20240604,135000,6572507100,34700,34700,34700,34650,100
20240604,134900,6569037250,34650,34700,34700,34650,88
20240604,134800,6565986400,34650,34700,34700,34650,1068
20240604,134700,6528976100,34700,34700,34750,34650,926
20240604,134600,6496843900,34700,34750,34750,34700,559
20240604,134500,6477442450,34750,34750,34750,34700,546
20240604,134400,6458487200,34800,34750,34800,34700,597
20240604,134300,6437739950,34800,34750,34800,34750,217
20240604,134200,6430196150,34800,34800,34800,34750,428
20240604,134100,6415311400,34800,34750,34800,34750,153
20240604,134000,6409988450,34800,34800,34800,34750,187
20240604,133900,6403488150,34800,34750,34800,34700,651
20240604,133800,6380866200,34700,34700,34750,34700,123
20240604,133700,6376594350,34750,34750,34750,34700,203
20240604,133600,6369542150,34750,34750,34750,34700,60
20240604,133500,6367457250,34700,34800,34800,34700,210
20240604,133400,6360161150,34750,34800,34800,34700,229
20240604,133300,6352204050,34700,34700,34800,34700,2620
20240604,133200,6261122000,34750,34750,34750,34700,140
20240604,133100,6256259150,34750,34700,34750,34700,65
20240604,133000,6254001950,34750,34800,34800,34700,226
20240604,132900,6246147300,34800,34800,34800,34800,32
20240604,132800,6245033700,34800,34800,34800,34700,103
20240604,132700,6241452600,34800,34800,34800,34700,64
20240604,132600,6239228500,34700,34800,34800,34700,663
20240604,132500,6216187300,34800,34750,34800,34750,756
20240604,132400,6189912200,34800,34800,34800,34750,53
20240604,132300,6188068100,34800,34800,34800,34750,159
20240604,132200,6182536550,34750,34750,34800,34750,151
20240604,132100,6177286200,34800,34800,34800,34750,162
20240604,132000,6171650100,34750,34800,34800,34750,373
20240604,131900,6158685700,34800,34750,34800,34750,210
20240604,131800,6151384450,34750,34750,34800,34750,164
20240604,131700,6145680350,34750,34750,34800,34750,116
20240604,131600,6141646950,34800,34750,34800,34750,172
20240604,131500,6135666650,34700,34750,34800,34700,169
20240604,131400,6129797750,34750,34750,34800,34750,1163
20240604,131300,6089380600,34800,34800,34800,34750,134
20240604,131200,6084720900,34750,34800,34800,34750,132
20240604,131100,6080130250,34800,34800,34800,34750,400
20240604,131000,6066210450,34800,34750,34800,34750,214
20240604,130900,6058769800,34800,34800,34800,34750,71
20240604,130800,6056300200,34750,34750,34800,34750,152
20240604,130700,6051016100,34800,34800,34800,34800,99
20240604,130600,6047570900,34750,34800,34800,34750,103
20240604,130500,6043989200,34800,34800,34800,34750,143
20240604,130400,6039017050,34750,34700,34800,34700,115
20240604,130300,6035021450,34700,34750,34800,34700,278
20240604,130200,6025358500,34750,34800,34800,34750,284
20240604,130100,6015485300,34750,34750,34800,34750,106
20240604,130000,6011797600,34750,34800,34800,34700,161
20240604,125900,6006201350,34800,34750,34800,34700,192
20240604,125800,5999527450,34800,34800,34800,34750,448
20240604,125700,5983953650,34750,34750,34800,34750,79
20240604,125600,5981205300,34800,34750,34800,34700,210
20240604,125500,5973907050,34750,34750,34800,34700,1779
20240604,125400,5912086700,34800,34800,34800,34750,496
20240604,125300,5894845950,34800,34800,34800,34750,70
20240604,125200,5892410000,34750,34800,34800,34750,189
20240604,125100,5885838050,34750,34850,34850,34750,355
20240604,125000,5873484900,34850,34850,34850,34800,138
20240604,124900,5868679750,34850,34800,34850,34800,152
20240604,124800,5863386350,34800,34800,34850,34800,69
20240604,124700,5860984150,34850,34850,34850,34850,89
20240604,124600,5857882500,34800,34800,34850,34800,122
20240604,124500,5853635200,34850,34800,34850,34800,232
20240604,124400,5845557350,34800,34800,34850,34800,311
20240604,124300,5834732950,34850,34850,34850,34800,497
20240604,124200,5817433800,34800,34800,34850,34800,295
20240604,124100,5807164250,34800,34850,34850,34800,64
20240604,124000,5804935100,34850,34850,34850,34800,91
20240604,123900,5801764450,34850,34800,34850,34800,122
20240604,123800,5797515750,34800,34850,34850,34800,383
20240604,123700,5784183200,34850,34850,34850,34850,39
20240604,123600,5782824050,34850,34850,34850,34800,774
20240604,123500,5755884150,34800,34850,34850,34800,302
20240604,123400,5745371900,34850,34850,34850,34800,451
20240604,123300,5729675250,34850,34900,34900,34800,229
20240604,123200,5721697250,34900,34850,34900,34800,292
20240604,123100,5711523700,34850,34850,34850,34800,84
20240604,123000,5708596500,34800,34850,34850,34800,285
20240604,122900,5698675050,34850,34850,34850,34800,109
20240604,122800,5694878100,34800,34850,34850,34800,144
20240604,122700,5689863700,34850,34800,34850,34800,150
20240604,122600,5684639500,34800,34850,34850,34800,66
20240604,122500,5682340400,34850,34850,34850,34800,157
20240604,122400,5676875150,34850,34900,34900,34800,462
20240604,122300,5660774700,34900,34900,34900,34900,44
20240604,122200,5659239100,34900,34850,34900,34850,143
20240604,122100,5654251900,34850,34900,34900,34850,75
20240604,122000,5651636250,34900,34900,34900,34850,255
20240604,121900,5642744450,34900,34850,34900,34850,61
20240604,121800,5640617000,34850,34900,34900,34850,252
20240604,121700,5631830600,34900,34900,34900,34900,51
20240604,121600,5630050700,34900,34850,34900,34850,38
20240604,121500,5628725850,34800,34850,34900,34800,627
20240604,121400,5606896400,34850,34900,34900,34850,57
20240604,121300,5604907300,34900,34900,34900,34850,502
20240604,121200,5587407700,34850,34900,34900,34850,147
20240604,121100,5582283150,34900,34900,34900,34850,145
20240604,121000,5577224950,34900,34900,34900,34900,39
20240604,120900,5575863850,34900,34900,34900,34850,109
20240604,120800,5572060850,34850,34900,34900,34850,147
20240604,120700,5566935300,34900,34900,34900,34850,1318
20240604,120600,5521001400,34900,34900,35000,34850,509
20240604,120500,5503236700,34900,34950,34950,34850,103
20240604,120400,5499643300,34900,34900,34900,34850,117
20240604,120300,5495561750,34900,34850,34900,34800,543
20240604,120200,5476637700,34850,34850,34850,34800,192
20240604,120100,5469950700,34800,34900,34900,34800,57
20240604,120000,5467964350,34900,34850,34900,34800,89
20240604,115900,5464862000,34850,34900,34900,34850,46
20240604,115800,5463256650,34900,34900,34900,34850,481
20240604,115700,5446490450,34850,34850,34850,34800,63
20240604,115600,5444295700,34850,34850,34850,34850,67
20240604,115500,5441960750,34850,34900,34900,34850,2351
20240604,115400,5359941450,34900,34950,34950,34900,249
20240604,115300,5351248900,34950,34950,34950,34950,85
20240604,115200,5348278150,34950,34900,34950,34900,136
20240604,115100,5343529700,34900,34900,34950,34900,191
20240604,115000,5336859900,34950,34950,34950,34950,141
20240604,114900,5331931950,34900,34950,34950,34900,72
20240604,114800,5329417200,34950,34900,34950,34900,169
20240604,114700,5323514600,34950,34950,34950,34900,103
20240604,114600,5319916400,35000,34950,35000,34950,104
20240604,114500,5316280000,35000,35000,35050,34900,1355
20240604,114400,5268911750,35000,35000,35050,35000,120
20240604,114300,5264707900,35050,35050,35050,34950,195
20240604,114200,5257882350,35050,35000,35050,35000,146
20240604,114100,5252770750,35050,35050,35050,35000,98
20240604,114000,5249336650,35050,35050,35100,35000,481
20240604,113900,5232479100,35050,35050,35100,35050,605
20240604,113800,5211263100,35100,35050,35100,35000,421
20240604,113700,5196509100,35050,35050,35050,35000,473
20240604,113600,5179932200,35050,35000,35050,34950,2056
20240604,113500,5107960550,35000,35050,35100,35000,711
20240604,113400,5083031500,35050,35100,35100,35000,2478
20240604,113300,4996135000,35150,35150,35150,35150,432
20240604,113200,4980950200,35100,35050,35150,35050,1393
20240604,113100,4932046450,35100,35100,35100,35050,424
20240604,113000,4917164200,35050,35050,35100,35050,732
20240604,112900,4891475550,35050,35100,35100,35050,447
20240604,112800,4875786650,35100,35100,35100,35050,849
20240604,112700,4845990200,35100,35100,35150,35050,704
20240604,112600,4821281450,35050,35100,35100,35050,604
20240604,112500,4800081850,35050,35100,35100,35050,473
20240604,112400,4783482800,35050,35050,35100,35050,526
20240604,112300,4765030100,35050,35100,35100,35000,694
20240604,112200,4740689100,35100,35100,35100,35050,661
20240604,112100,4717503900,35100,35100,35100,35050,1055
20240604,112000,4680478600,35100,35100,35100,35050,810
20240604,111900,4652055850,35100,35100,35100,35050,805
20240604,111800,4623802850,35100,35100,35100,35050,1588
20240604,111700,4568094950,35100,35100,35150,35050,2628
20240604,111600,4475852900,35100,35050,35100,35000,1088
20240604,111500,4437707500,35050,34950,35100,34950,4436
20240604,111400,4282282550,35000,35000,35000,34950,596
20240604,111300,4261423500,35000,34950,35000,34900,1070
20240604,111200,4224027450,34900,34900,34900,34850,388
20240604,111100,4210489950,34850,34850,34900,34850,543
20240604,111000,4191549950,34850,34850,34850,34800,236
20240604,110900,4183332550,34800,34850,34850,34800,159
20240604,110800,4177795950,34800,34750,34850,34750,620
20240604,110700,4156219250,34800,34800,34800,34750,107
20240604,110600,4152496150,34800,34750,34800,34750,128
20240604,110500,4148045700,34750,34750,34800,34750,277
20240604,110400,4138416350,34750,34800,34800,34750,47
20240604,110300,4136781000,34800,34750,34800,34750,104
20240604,110200,4133163100,34750,34750,34850,34750,171
20240604,110100,4127218050,34850,34850,34850,34750,335
20240604,110000,4115553700,34850,34850,34850,34800,131
20240604,105900,4110992700,34850,34800,34850,34800,253
20240604,105800,4102184200,34850,34900,34950,34850,309
20240604,105700,4091413700,34950,35000,35000,34900,689
20240604,105600,4067364050,34950,34950,34950,34900,488
20240604,105500,4050316400,34950,34950,35000,34900,867
20240604,105400,4020040750,35000,35050,35050,35000,1279
20240604,105300,3975272150,35000,35050,35050,35000,740
20240604,105200,3949337000,35050,35000,35050,35000,1739
20240604,105100,3888389300,35050,35000,35100,35000,7337
20240604,105000,3631314150,35000,34950,35000,34900,894
20240604,104900,3600068850,34950,34900,34950,34900,158
20240604,104800,3594550450,34900,34950,34950,34900,267
20240604,104700,3585225900,34950,35000,35000,34950,798
20240604,104600,3557330650,35000,34900,35000,34900,2027
20240604,104500,3486530750,34850,34800,34900,34800,838
20240604,104400,3457321400,34800,34800,34800,34800,575
20240604,104300,3437311400,34800,34800,34800,34800,46
20240604,104200,3435710600,34700,34750,34800,34700,129
20240604,104100,3431231050,34750,34750,34800,34750,256
20240604,104000,3422334250,34750,34700,34750,34700,646
20240604,103900,3399913000,34700,34650,34700,34650,552
20240604,103800,3380760200,34650,34600,34700,34600,749
20240604,103700,3354815450,34600,34600,34600,34600,0
20240604,103600,3354815450,34600,34550,34650,34550,657
20240604,103500,3332114200,34550,34650,34650,34550,278
20240604,103400,3322502300,34650,34600,34650,34600,83
20240604,103300,3319626750,34600,34600,34650,34600,124
20240604,103200,3315336250,34600,34600,34650,34600,210
20240604,103100,3308069700,34650,34600,34650,34600,163
20240604,103000,3302429500,34600,34600,34600,34550,811
20240604,102900,3274384150,34550,34650,34650,34550,1762
20240604,102800,3213416150,34650,34700,34700,34600,4808
20240604,102700,3046820400,34700,34650,34700,34650,275
20240604,102600,3037291350,34650,34650,34650,34600,31
20240604,102500,3036218050,34600,34600,34650,34600,114
20240604,102400,3032273300,34600,34650,34650,34600,14
20240604,102300,3031788350,34600,34650,34650,34600,167
20240604,102200,3026010100,34650,34650,34650,34600,215
20240604,102100,3018562150,34700,34650,34700,34650,176
20240604,102000,3012463300,34650,34600,34650,34600,21
20240604,101900,3011736450,34650,34650,34650,34600,80
20240604,101800,3008964700,34650,34600,34650,34600,152
20240604,101700,3003702850,34650,34650,34650,34600,79
20240604,101600,3000966300,34600,34600,34600,34600,90
20240604,101500,2997852300,34650,34650,34700,34600,1189
20240604,101400,2956667500,34700,34700,34700,34700,19
20240604,101300,2956008200,34700,34700,34750,34700,767
20240604,101200,2929392850,34650,34650,34700,34600,149
20240604,101100,2924232000,34650,34600,34650,34600,464
20240604,101000,2908173200,34600,34650,34650,34600,434
20240604,100900,2893140700,34650,34700,34700,34650,1756
20240604,100800,2832292950,34700,34750,34750,34650,197
20240604,100700,2825459350,34750,34700,34750,34700,461
20240604,100600,2809462050,34700,34700,34700,34700,39
20240604,100500,2808108750,34650,34650,34700,34650,317
20240604,100400,2797124450,34650,34650,34700,34650,197
20240604,100300,2790290100,34700,34650,34700,34650,519
20240604,100200,2772294750,34600,34650,34700,34600,155
20240604,100100,2766923650,34700,34650,34700,34650,149
20240604,100000,2761760750,34650,34650,34700,34600,468
20240604,095900,2745544200,34650,34600,34650,34600,206
20240604,095800,2738407800,34600,34600,34650,34600,188
20240604,095700,2731902950,34600,34600,34650,34600,600
20240604,095600,2711142000,34600,34650,34650,34600,263
20240604,095500,2702041900,34650,34700,34700,34650,188
20240604,095400,2695524050,34700,34650,34700,34600,157
20240604,095300,2690084500,34600,34600,34650,34600,620
20240604,095200,2668632350,34550,34600,34650,34550,502
20240604,095100,2651263550,34650,34600,34650,34600,218
20240604,095000,2643719550,34600,34600,34650,34550,412
20240604,094900,2629464650,34550,34500,34600,34500,170
20240604,094800,2623593650,34500,34500,34550,34500,171
20240604,094700,2617693700,34550,34500,34550,34500,148
20240604,094600,2612587050,34500,34500,34550,34450,521
20240604,094500,2594609050,34500,34550,34550,34450,4155
20240604,094400,2451240700,34550,34600,34650,34550,2975
20240604,094300,2348393250,34700,34750,34750,34600,1550
20240604,094200,2294659300,34750,34700,34750,34700,2079
20240604,094100,2222516550,34750,34850,34850,34750,1666
20240604,094000,2164584450,34850,34900,34900,34850,916
20240604,093900,2132660050,34900,34950,34950,34850,1869
20240604,093800,2067432650,34900,35000,35000,34900,1461
20240604,093700,2016384550,35000,35000,35050,34950,789
20240604,093600,1988771050,35000,35000,35050,34950,1536
20240604,093500,1935006450,35000,34950,35050,34950,1291
20240604,093400,1889830000,35000,35050,35050,35000,1511
20240604,093300,1836914400,35000,34850,35000,34800,10675
20240604,093200,1464176000,34850,34850,34900,34800,1097
20240604,093100,1425926650,34800,34850,34850,34800,408
20240604,093000,1411717250,34850,34850,34850,34800,319
20240604,092900,1400609900,34800,34750,34800,34750,997
20240604,092800,1365962300,34800,34850,34850,34800,634
20240604,092700,1343898200,34850,34900,34900,34850,541
20240604,092600,1325032650,34850,34850,34900,34850,818
20240604,092500,1296502950,34850,34800,34900,34800,866
20240604,092400,1266330100,34800,34700,34800,34650,988
20240604,092300,1232067000,34700,34700,34700,34650,103
20240604,092200,1228494350,34700,34650,34700,34650,199
20240604,092100,1221593400,34650,34550,34700,34550,939
20240604,092000,1189078400,34550,34550,34600,34550,985
20240604,091900,1155046600,34550,34600,34600,34500,2115
20240604,091800,1081988550,34600,34600,34650,34600,6332
20240604,091700,862896050,34600,34700,34700,34600,3830
20240604,091600,730249800,34750,34700,34750,34700,456
20240604,091500,714423350,34700,34750,34750,34700,192
20240604,091400,707759650,34750,34800,34850,34750,170
20240604,091300,701842350,34850,34900,34900,34850,306
20240604,091200,691169900,34850,34650,34900,34650,2051
20240604,091100,619864350,34700,34700,34700,34650,483
20240604,091000,603110550,34700,34800,34800,34700,681
20240604,090900,579462850,34800,34750,34800,34750,975
20240604,090800,545542800,34750,34800,34800,34700,2911
20240604,090700,444318700,34800,34850,34900,34800,450
20240604,090600,428655100,34850,34850,34850,34750,1062
20240604,090500,391686350,34800,34650,34850,34650,832
20240604,090400,362799800,34650,34650,34650,34550,1248
20240604,090300,319645900,34600,34600,34650,34600,459
20240604,090200,303761700,34600,34600,34650,34500,1225
20240604,090100,261404050,34600,34650,34750,34600,1654
20240604,090000,204081200,34650,34900,34900,34650,5855