KissMeData/199800/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,203800,2350731200,64000,64000,64000,64000,434
20240604,203700,2350731200,64000,64000,64000,64000,0
20240604,203600,2350731200,64000,64000,64000,64000,0
20240604,203500,2350731200,64000,64000,64000,64000,0
20240604,203400,2350731200,64000,64000,64000,64000,0
20240604,203300,2350731200,64000,64000,64000,64000,0
20240604,203200,2350731200,64000,64000,64000,64000,0
20240604,203100,2350731200,64000,64000,64000,64000,0
20240604,203000,2350731200,64000,64000,64000,64000,0
20240604,202900,2350731200,64000,64000,64000,64000,0
20240604,202800,2350731200,64000,64000,64000,64000,0
20240604,202700,2350731200,64000,64000,64000,64000,0
20240604,202600,2350731200,64000,64000,64000,64000,0
20240604,202500,2350731200,64000,64000,64000,64000,0
20240604,202400,2350731200,64000,64000,64000,64000,0
20240604,202300,2350731200,64000,64000,64000,64000,0
20240604,202200,2350731200,64000,64000,64000,64000,0
20240604,202100,2350731200,64000,64000,64000,64000,0
20240604,202000,2350731200,64000,64000,64000,64000,0
20240604,201900,2350731200,64000,64000,64000,64000,0
20240604,201800,2350731200,64000,64000,64000,64000,0
20240604,201700,2350731200,64000,64000,64000,64000,0
20240604,201600,2350731200,64000,64000,64000,64000,0
20240604,201500,2350731200,64000,64000,64000,64000,0
20240604,201400,2350731200,64000,64000,64000,64000,0
20240604,201300,2350731200,64000,64000,64000,64000,0
20240604,201200,2350731200,64000,64000,64000,64000,0
20240604,201100,2350731200,64000,64000,64000,64000,0
20240604,201000,2350731200,64000,64000,64000,64000,0
20240604,200900,2350731200,64000,64000,64000,64000,0
20240604,200800,2350731200,64000,64000,64000,64000,434
20240604,200700,2350731200,64000,64000,64000,64000,0
20240604,200600,2350731200,64000,64000,64000,64000,0
20240604,200500,2350731200,64000,64000,64000,64000,0
20240604,200400,2350731200,64000,64000,64000,64000,0
20240604,200300,2350731200,64000,64000,64000,64000,0
20240604,200200,2350731200,64000,64000,64000,64000,0
20240604,200100,2350731200,64000,64000,64000,64000,0
20240604,200000,2350731200,64000,64000,64000,64000,0
20240604,195900,2350731200,64000,64000,64000,64000,0
20240604,195800,2350731200,64000,64000,64000,64000,0
20240604,195700,2350731200,64000,64000,64000,64000,0
20240604,195600,2350731200,64000,64000,64000,64000,0
20240604,195500,2350731200,64000,64000,64000,64000,0
20240604,195400,2350731200,64000,64000,64000,64000,0
20240604,195300,2350731200,64000,64000,64000,64000,0
20240604,195200,2350731200,64000,64000,64000,64000,0
20240604,195100,2350731200,64000,64000,64000,64000,0
20240604,195000,2350731200,64000,64000,64000,64000,0
20240604,194900,2350731200,64000,64000,64000,64000,0
20240604,194800,2350731200,64000,64000,64000,64000,0
20240604,194700,2350731200,64000,64000,64000,64000,0
20240604,194600,2350731200,64000,64000,64000,64000,0
20240604,194500,2350731200,64000,64000,64000,64000,0
20240604,194400,2350731200,64000,64000,64000,64000,0
20240604,194300,2350731200,64000,64000,64000,64000,0
20240604,194200,2350731200,64000,64000,64000,64000,0
20240604,194100,2350731200,64000,64000,64000,64000,0
20240604,194000,2350731200,64000,64000,64000,64000,0
20240604,193900,2350731200,64000,64000,64000,64000,0
20240604,193800,2350731200,64000,64000,64000,64000,434
20240604,193700,2350731200,64000,64000,64000,64000,0
20240604,193600,2350731200,64000,64000,64000,64000,0
20240604,193500,2350731200,64000,64000,64000,64000,0
20240604,193400,2350731200,64000,64000,64000,64000,0
20240604,193300,2350731200,64000,64000,64000,64000,0
20240604,193200,2350731200,64000,64000,64000,64000,0
20240604,193100,2350731200,64000,64000,64000,64000,0
20240604,193000,2350731200,64000,64000,64000,64000,0
20240604,192900,2350731200,64000,64000,64000,64000,0
20240604,192800,2350731200,64000,64000,64000,64000,0
20240604,192700,2350731200,64000,64000,64000,64000,0
20240604,192600,2350731200,64000,64000,64000,64000,0
20240604,192500,2350731200,64000,64000,64000,64000,0
20240604,192400,2350731200,64000,64000,64000,64000,0
20240604,192300,2350731200,64000,64000,64000,64000,0
20240604,192200,2350731200,64000,64000,64000,64000,0
20240604,192100,2350731200,64000,64000,64000,64000,0
20240604,192000,2350731200,64000,64000,64000,64000,0
20240604,191900,2350731200,64000,64000,64000,64000,0
20240604,191800,2350731200,64000,64000,64000,64000,0
20240604,191700,2350731200,64000,64000,64000,64000,0
20240604,191600,2350731200,64000,64000,64000,64000,0
20240604,191500,2350731200,64000,64000,64000,64000,0
20240604,191400,2350731200,64000,64000,64000,64000,0
20240604,191300,2350731200,64000,64000,64000,64000,0
20240604,191200,2350731200,64000,64000,64000,64000,0
20240604,191100,2350731200,64000,64000,64000,64000,0
20240604,191000,2350731200,64000,64000,64000,64000,0
20240604,190900,2350731200,64000,64000,64000,64000,0
20240604,190800,2350731200,64000,64000,64000,64000,434
20240604,190700,2350731200,64000,64000,64000,64000,0
20240604,190600,2350731200,64000,64000,64000,64000,0
20240604,190500,2350731200,64000,64000,64000,64000,0
20240604,190400,2350731200,64000,64000,64000,64000,0
20240604,190300,2350731200,64000,64000,64000,64000,0
20240604,190200,2350731200,64000,64000,64000,64000,0
20240604,190100,2350731200,64000,64000,64000,64000,0
20240604,190000,2350731200,64000,64000,64000,64000,0
20240604,185900,2350731200,64000,64000,64000,64000,0
20240604,185800,2350731200,64000,64000,64000,64000,0
20240604,185700,2350731200,64000,64000,64000,64000,0
20240604,185600,2350731200,64000,64000,64000,64000,0
20240604,185500,2350731200,64000,64000,64000,64000,0
20240604,185400,2350731200,64000,64000,64000,64000,0
20240604,185300,2350731200,64000,64000,64000,64000,0
20240604,185200,2350731200,64000,64000,64000,64000,0
20240604,185100,2350731200,64000,64000,64000,64000,0
20240604,185000,2350731200,64000,64000,64000,64000,0
20240604,184900,2350731200,64000,64000,64000,64000,0
20240604,184800,2350731200,64000,64000,64000,64000,0
20240604,184700,2350731200,64000,64000,64000,64000,0
20240604,184600,2350731200,64000,64000,64000,64000,0
20240604,184500,2350731200,64000,64000,64000,64000,0
20240604,184400,2350731200,64000,64000,64000,64000,0
20240604,184300,2350731200,64000,64000,64000,64000,0
20240604,184200,2350731200,64000,64000,64000,64000,0
20240604,184100,2350731200,64000,64000,64000,64000,0
20240604,184000,2350731200,64000,64000,64000,64000,0
20240604,183900,2350731200,64000,64000,64000,64000,0
20240604,183800,2350731200,64000,64000,64000,64000,434
20240604,183700,2350731200,64000,64000,64000,64000,0
20240604,183600,2350731200,64000,64000,64000,64000,0
20240604,183500,2350731200,64000,64000,64000,64000,0
20240604,183400,2350731200,64000,64000,64000,64000,0
20240604,183300,2350731200,64000,64000,64000,64000,0
20240604,183200,2350731200,64000,64000,64000,64000,0
20240604,183100,2350731200,64000,64000,64000,64000,0
20240604,183000,2350731200,64000,64000,64000,64000,0
20240604,182900,2350731200,64000,64000,64000,64000,0
20240604,182800,2350731200,64000,64000,64000,64000,0
20240604,182700,2350731200,64000,64000,64000,64000,0
20240604,182600,2350731200,64000,64000,64000,64000,0
20240604,182500,2350731200,64000,64000,64000,64000,0
20240604,182400,2350731200,64000,64000,64000,64000,0
20240604,182300,2350731200,64000,64000,64000,64000,0
20240604,182200,2350731200,64000,64000,64000,64000,0
20240604,182100,2350731200,64000,64000,64000,64000,0
20240604,182000,2350731200,64000,64000,64000,64000,0
20240604,181900,2350731200,64000,64000,64000,64000,0
20240604,181800,2350731200,64000,64000,64000,64000,0
20240604,181700,2350731200,64000,64000,64000,64000,0
20240604,181600,2350731200,64000,64000,64000,64000,0
20240604,181500,2350731200,64000,64000,64000,64000,0
20240604,181400,2350731200,64000,64000,64000,64000,0
20240604,181300,2350731200,64000,64000,64000,64000,0
20240604,181200,2350731200,64000,64000,64000,64000,0
20240604,181100,2350731200,64000,64000,64000,64000,0
20240604,181000,2350731200,64000,64000,64000,64000,0
20240604,180900,2350731200,64000,64000,64000,64000,0
20240604,180800,2350731200,64000,64000,64000,64000,434
20240604,180700,2350731200,64000,64000,64000,64000,0
20240604,180600,2350731200,64000,64000,64000,64000,0
20240604,180500,2350731200,64000,64000,64000,64000,0
20240604,180400,2350731200,64000,64000,64000,64000,0
20240604,180300,2350731200,64000,64000,64000,64000,0
20240604,180200,2350731200,64000,64000,64000,64000,0
20240604,180100,2350731200,64000,64000,64000,64000,0
20240604,180000,2350731200,64000,64000,64000,64000,0
20240604,175900,2350731200,64000,64000,64000,64000,0
20240604,175800,2350731200,64000,64000,64000,64000,0
20240604,175700,2350731200,64000,64000,64000,64000,0
20240604,175600,2350731200,64000,64000,64000,64000,0
20240604,175500,2350731200,64000,64000,64000,64000,0
20240604,175400,2350731200,64000,64000,64000,64000,0
20240604,175300,2350731200,64000,64000,64000,64000,0
20240604,175200,2350731200,64000,64000,64000,64000,0
20240604,175100,2350731200,64000,64000,64000,64000,0
20240604,175000,2350731200,64000,64000,64000,64000,0
20240604,174900,2350731200,64000,64000,64000,64000,0
20240604,174800,2350731200,64000,64000,64000,64000,0
20240604,174700,2350731200,64000,64000,64000,64000,0
20240604,174600,2350731200,64000,64000,64000,64000,0
20240604,174500,2350731200,64000,64000,64000,64000,0
20240604,174400,2350731200,64000,64000,64000,64000,0
20240604,174300,2350731200,64000,64000,64000,64000,0
20240604,174200,2350731200,64000,64000,64000,64000,0
20240604,174100,2350731200,64000,64000,64000,64000,0
20240604,174000,2350731200,64000,64000,64000,64000,0
20240604,173900,2350731200,64000,64000,64000,64000,0
20240604,173800,2350731200,64000,64000,64000,64000,434
20240604,173700,2350731200,64000,64000,64000,64000,0
20240604,173600,2350731200,64000,64000,64000,64000,0
20240604,173500,2350731200,64000,64000,64000,64000,0
20240604,173400,2350731200,64000,64000,64000,64000,0
20240604,173300,2350731200,64000,64000,64000,64000,0
20240604,173200,2350731200,64000,64000,64000,64000,0
20240604,173100,2350731200,64000,64000,64000,64000,0
20240604,173000,2350731200,64000,64000,64000,64000,0
20240604,172900,2350731200,64000,64000,64000,64000,0
20240604,172800,2350731200,64000,64000,64000,64000,0
20240604,172700,2350731200,64000,64000,64000,64000,0
20240604,172600,2350731200,64000,64000,64000,64000,0
20240604,172500,2350731200,64000,64000,64000,64000,0
20240604,172400,2350731200,64000,64000,64000,64000,0
20240604,172300,2350731200,64000,64000,64000,64000,0
20240604,172200,2350731200,64000,64000,64000,64000,0
20240604,172100,2350731200,64000,64000,64000,64000,0
20240604,172000,2350731200,64000,64000,64000,64000,0
20240604,171900,2350731200,64000,64000,64000,64000,0
20240604,171800,2350731200,64000,64000,64000,64000,0
20240604,171700,2350731200,64000,64000,64000,64000,0
20240604,171600,2350731200,64000,64000,64000,64000,0
20240604,171500,2350731200,64000,64000,64000,64000,0
20240604,171400,2350731200,64000,64000,64000,64000,0
20240604,171300,2350731200,64000,64000,64000,64000,0
20240604,171200,2350731200,64000,64000,64000,64000,0
20240604,171100,2350731200,64000,64000,64000,64000,0
20240604,171000,2350731200,64000,64000,64000,64000,0
20240604,170900,2350731200,64000,64000,64000,64000,0
20240604,170800,2350731200,64000,64000,64000,64000,434
20240604,170700,2350731200,64000,64000,64000,64000,0
20240604,170600,2350731200,64000,64000,64000,64000,0
20240604,170500,2350731200,64000,64000,64000,64000,0
20240604,170400,2350731200,64000,64000,64000,64000,0
20240604,170300,2350731200,64000,64000,64000,64000,0
20240604,170200,2350731200,64000,64000,64000,64000,0
20240604,170100,2350731200,64000,64000,64000,64000,0
20240604,170000,2350731200,64000,64000,64000,64000,0
20240604,165900,2350731200,64000,64000,64000,64000,0
20240604,165800,2350731200,64000,64000,64000,64000,0
20240604,165700,2350731200,64000,64000,64000,64000,0
20240604,165600,2350731200,64000,64000,64000,64000,0
20240604,165500,2350731200,64000,64000,64000,64000,0
20240604,165400,2350731200,64000,64000,64000,64000,0
20240604,165300,2350731200,64000,64000,64000,64000,0
20240604,165200,2350731200,64000,64000,64000,64000,0
20240604,165100,2350731200,64000,64000,64000,64000,0
20240604,165000,2350731200,64000,64000,64000,64000,0
20240604,164900,2350731200,64000,64000,64000,64000,0
20240604,164800,2350731200,64000,64000,64000,64000,0
20240604,164700,2350731200,64000,64000,64000,64000,0
20240604,164600,2350731200,64000,64000,64000,64000,0
20240604,164500,2350731200,64000,64000,64000,64000,0
20240604,164400,2350731200,64000,64000,64000,64000,0
20240604,164300,2350731200,64000,64000,64000,64000,0
20240604,164200,2350731200,64000,64000,64000,64000,0
20240604,164100,2350731200,64000,64000,64000,64000,0
20240604,164000,2350731200,64000,64000,64000,64000,0
20240604,163900,2350731200,64000,64000,64000,64000,0
20240604,163800,2350731200,64000,64000,64000,64000,434
20240604,163700,2350731200,64000,64000,64000,64000,0
20240604,163600,2350731200,64000,64000,64000,64000,0
20240604,163500,2350731200,64000,64000,64000,64000,0
20240604,163400,2350731200,64000,64000,64000,64000,0
20240604,163300,2350731200,64000,64000,64000,64000,0
20240604,163200,2350731200,64000,64000,64000,64000,0
20240604,163100,2350731200,64000,64000,64000,64000,0
20240604,163000,2350731200,64000,64000,64000,64000,0
20240604,162900,2350731200,64000,64000,64000,64000,0
20240604,162800,2350731200,64000,64000,64000,64000,0
20240604,162700,2350731200,64000,64000,64000,64000,0
20240604,162600,2350731200,64000,64000,64000,64000,0
20240604,162500,2350731200,64000,64000,64000,64000,0
20240604,162400,2350731200,64000,64000,64000,64000,0
20240604,162300,2350731200,64000,64000,64000,64000,0
20240604,162200,2350731200,64000,64000,64000,64000,0
20240604,162100,2350731200,64000,64000,64000,64000,0
20240604,162000,2350731200,64000,64000,64000,64000,0
20240604,161900,2350731200,64000,64000,64000,64000,0
20240604,161800,2350731200,64000,64000,64000,64000,0
20240604,161700,2350731200,64000,64000,64000,64000,0
20240604,161600,2350731200,64000,64000,64000,64000,0
20240604,161500,2350731200,64000,64000,64000,64000,0
20240604,161400,2350731200,64000,64000,64000,64000,0
20240604,161300,2350731200,64000,64000,64000,64000,0
20240604,161200,2350731200,64000,64000,64000,64000,0
20240604,161100,2350731200,64000,64000,64000,64000,0
20240604,161000,2350731200,64000,64000,64000,64000,0
20240604,160900,2350731200,64000,64000,64000,64000,0
20240604,160800,2350731200,64000,64000,64000,64000,434
20240604,160700,2350731200,64000,64000,64000,64000,0
20240604,160600,2350731200,64000,64000,64000,64000,0
20240604,160500,2350731200,64000,64000,64000,64000,0
20240604,160400,2350731200,64000,64000,64000,64000,0
20240604,160300,2350731200,64000,64000,64000,64000,0
20240604,160200,2350731200,64000,64000,64000,64000,0
20240604,160100,2350731200,64000,64000,64000,64000,0
20240604,160000,2350731200,64000,64000,64000,64000,0
20240604,155900,2350731200,64000,64000,64000,64000,0
20240604,155800,2350731200,64000,64000,64000,64000,0
20240604,155700,2350731200,64000,64000,64000,64000,0
20240604,155600,2350731200,64000,64000,64000,64000,0
20240604,155500,2350731200,64000,64000,64000,64000,0
20240604,155400,2350731200,64000,64000,64000,64000,0
20240604,155300,2350731200,64000,64000,64000,64000,0
20240604,155200,2350731200,64000,64000,64000,64000,0
20240604,155100,2350731200,64000,64000,64000,64000,0
20240604,155000,2350731200,64000,64000,64000,64000,0
20240604,154900,2350731200,64000,64000,64000,64000,0
20240604,154800,2350731200,64000,64000,64000,64000,0
20240604,154700,2350731200,64000,64000,64000,64000,0
20240604,154600,2350731200,64000,64000,64000,64000,0
20240604,154500,2350731200,64000,64000,64000,64000,0
20240604,154400,2350731200,64000,64000,64000,64000,0
20240604,154300,2350731200,64000,64000,64000,64000,0
20240604,154200,2350731200,64000,64000,64000,64000,0
20240604,154100,2350731200,64000,64000,64000,64000,0
20240604,154000,2350731200,64000,64000,64000,64000,0
20240604,153900,2350731200,64000,64000,64000,64000,0
20240604,153800,2350731200,64000,64000,64000,64000,434
20240604,153700,2350731200,64000,64000,64000,64000,0
20240604,153600,2350731200,64000,64000,64000,64000,0
20240604,153500,2350731200,64000,64000,64000,64000,0
20240604,153400,2350731200,64000,64000,64000,64000,0
20240604,153300,2350731200,64000,64000,64000,64000,0
20240604,153200,2350731200,64000,64000,64000,64000,0
20240604,153100,2350731200,64000,64000,64000,64000,0
20240604,153000,2350731200,64000,64000,64000,64000,434
20240604,152900,2322955200,64100,64100,64100,64100,0
20240604,152800,2322955200,64100,64100,64100,64100,0
20240604,152700,2322955200,64100,64100,64100,64100,0
20240604,152600,2322955200,64100,64100,64100,64100,0
20240604,152500,2322955200,64100,64100,64100,64100,0
20240604,152400,2322955200,64100,64100,64100,64100,0
20240604,152300,2322955200,64100,64100,64100,64100,0
20240604,152200,2322955200,64100,64100,64100,64100,0
20240604,152100,2322955200,64100,64100,64100,64100,0
20240604,152000,2322955200,64100,64100,64100,64100,0
20240604,151900,2322955200,64100,64000,64100,64000,61
20240604,151800,2319046000,64000,64000,64000,64000,53
20240604,151700,2315654000,64000,64000,64000,64000,127
20240604,151600,2307526000,64000,64100,64100,64000,69
20240604,151500,2303109500,64100,64100,64100,64100,0
20240604,151400,2303109500,64100,64200,64200,64100,44
20240604,151300,2300287000,64100,64100,64100,64100,0
20240604,151200,2300287000,64100,64100,64100,64000,21
20240604,151100,2298941500,64000,64000,64000,64000,10
20240604,151000,2298301500,64300,64100,64300,63900,15
20240604,150900,2297337700,64100,64000,64400,64000,24
20240604,150800,2295800400,64200,64200,64200,64200,22
20240604,150700,2294388000,64100,64400,64500,64100,38
20240604,150600,2291949700,64300,64100,64300,64100,14
20240604,150500,2291052000,64000,64000,64000,64000,0
20240604,150400,2291052000,64000,64000,64000,64000,30
20240604,150300,2289132000,64000,64000,64000,64000,0
20240604,150200,2289132000,64000,64000,64000,64000,105
20240604,150100,2282412000,64100,64300,64300,64000,1002
20240604,150000,2218147500,64300,64300,64300,64300,0
20240604,145900,2218147500,64300,64400,64400,64300,36
20240604,145800,2215832200,64300,64300,64300,64300,1
20240604,145700,2215767900,64400,64400,64400,64400,2
20240604,145600,2215639100,64400,64500,64500,64400,22
20240604,145500,2214222000,64500,64500,64500,64500,13
20240604,145400,2213383500,64500,64500,64500,64500,8
20240604,145300,2212867500,64500,64500,64500,64500,0
20240604,145200,2212867500,64500,64500,64500,64500,10
20240604,145100,2212222500,64400,64400,64400,64400,3
20240604,145000,2212029300,64400,64400,64400,64400,3
20240604,144900,2211836100,64300,64300,64300,64300,5
20240604,144800,2211514600,64300,64300,64300,64300,4
20240604,144700,2211257400,64300,64300,64300,64300,10
20240604,144600,2210614400,64300,64300,64300,64300,73
20240604,144500,2205920500,64300,64300,64400,64300,162
20240604,144400,2195497000,64400,64400,64400,64400,1
20240604,144300,2195432600,64400,64400,64400,64400,0
20240604,144200,2195432600,64400,64400,64400,64400,1
20240604,144100,2195368200,64400,64400,64400,64400,8
20240604,144000,2194853000,64300,64300,64300,64300,0
20240604,143900,2194853000,64300,64300,64300,64300,25
20240604,143800,2193245500,64400,64400,64400,64400,13
20240604,143700,2192408300,64400,64300,64400,64300,101
20240604,143600,2185913900,64300,64300,64300,64300,5
20240604,143500,2185592400,64300,64300,64300,64300,24
20240604,143400,2184049200,64500,64300,64500,64300,24
20240604,143300,2182503600,64400,64300,64400,64300,20
20240604,143200,2181216600,64300,64400,64400,64300,67
20240604,143100,2176908300,64400,64500,64500,64400,203
20240604,143000,2163834100,64400,64500,64500,64400,70
20240604,142900,2159324100,64500,64500,64500,64500,108
20240604,142800,2152358100,64500,64700,64700,64500,283
20240604,142700,2134081600,64700,64700,64700,64700,137
20240604,142600,2125217700,64700,64800,64800,64700,133
20240604,142500,2116602800,65000,65000,65000,65000,7
20240604,142400,2116147800,65000,65000,65000,64900,170
20240604,142300,2105113700,65000,65000,65000,65000,353
20240604,142200,2082168700,64900,64900,64900,64900,11
20240604,142100,2081454800,64900,64900,64900,64900,1
20240604,142000,2081389900,64800,64800,64800,64800,104
20240604,141900,2074650700,64800,64800,64800,64800,1
20240604,141800,2074585900,64800,64800,64800,64800,20
20240604,141700,2073289900,64800,64800,64800,64800,3
20240604,141600,2073095500,64900,64900,64900,64900,10
20240604,141500,2072446500,64900,64900,64900,64900,1
20240604,141400,2072381600,64800,64800,64800,64800,0
20240604,141300,2072381600,64800,64800,64800,64800,0
20240604,141200,2072381600,64800,64800,64800,64800,2
20240604,141100,2072252000,64700,64700,64700,64700,0
20240604,141000,2072252000,64700,64700,64700,64700,45
20240604,140900,2069340500,64600,64600,64600,64600,15
20240604,140800,2068371500,64800,64800,64800,64800,0
20240604,140700,2068371500,64800,64800,64800,64800,7
20240604,140600,2067917900,64800,64700,64800,64700,5
20240604,140500,2067594300,64700,64700,64700,64700,6
20240604,140400,2067206100,64700,64700,64700,64700,0
20240604,140300,2067206100,64700,64700,64700,64700,20
20240604,140200,2065912100,64700,64700,64700,64700,18
20240604,140100,2064747500,64700,64700,64700,64700,2
20240604,140000,2064618100,64700,64800,64800,64700,536
20240604,135900,2029924200,64800,64800,64800,64800,0
20240604,135800,2029924200,64800,64800,64800,64800,10
20240604,135700,2029276200,64800,64800,64800,64800,30
20240604,135600,2027332200,64800,65000,65000,64800,58
20240604,135500,2023567600,65000,65000,65000,65000,34
20240604,135400,2021357600,65000,64900,65000,64900,256
20240604,135300,2004719000,65000,65000,65000,65000,47
20240604,135200,2001664000,64900,64900,64900,64900,31
20240604,135100,1999652100,65000,65000,65000,65000,0
20240604,135000,1999652100,65000,65000,65000,65000,0
20240604,134900,1999652100,65000,64800,65000,64800,42
20240604,134800,1996930100,64800,64800,64800,64800,45
20240604,134700,1994014100,64800,64800,64800,64800,120
20240604,134600,1986238100,64800,64800,64800,64800,10
20240604,134500,1985590100,65000,65000,65000,65000,0
20240604,134400,1985590100,65000,65000,65000,65000,10
20240604,134300,1984940100,64900,64900,64900,64900,0
20240604,134200,1984940100,64900,64900,64900,64900,0
20240604,134100,1984940100,64900,64900,64900,64900,11
20240604,134000,1984226200,64900,64900,64900,64900,1
20240604,133900,1984161300,64900,64900,64900,64900,0
20240604,133800,1984161300,64900,64900,64900,64900,0
20240604,133700,1984161300,64900,64900,64900,64900,0
20240604,133600,1984161300,64900,64900,64900,64900,2
20240604,133500,1984031500,64800,64800,64800,64800,30
20240604,133400,1982087500,64900,64900,64900,64900,31
20240604,133300,1980075600,64900,64900,64900,64900,1
20240604,133200,1980010700,64900,64900,64900,64900,0
20240604,133100,1980010700,64900,64800,64900,64800,75
20240604,133000,1975150200,64800,64900,64900,64800,14
20240604,132900,1974241800,64800,64800,64800,64800,1
20240604,132800,1974177000,64800,64800,64800,64800,0
20240604,132700,1974177000,64800,64800,64800,64800,50
20240604,132600,1970937000,64800,64800,64800,64800,0
20240604,132500,1970937000,64800,64800,64800,64800,0
20240604,132400,1970937000,64800,64800,64800,64800,3
20240604,132300,1970742600,64800,64800,64800,64800,11
20240604,132200,1970029800,64800,64800,64800,64800,7
20240604,132100,1969576200,64800,64800,64800,64800,0
20240604,132000,1969576200,64800,64800,64800,64800,0
20240604,131900,1969576200,64800,64800,64800,64800,0
20240604,131800,1969576200,64800,64800,64800,64800,0
20240604,131700,1969576200,64800,64800,64800,64800,18
20240604,131600,1968409800,64800,64800,64800,64800,0
20240604,131500,1968409800,64800,64800,64800,64800,70
20240604,131400,1963873800,64800,64800,64800,64800,66
20240604,131300,1959597000,64800,64800,64800,64800,41
20240604,131200,1956940200,64800,64800,64800,64800,0
20240604,131100,1956940200,64800,64800,64800,64800,5
20240604,131000,1956616200,64800,64800,64800,64800,0
20240604,130900,1956616200,64800,64800,64800,64800,0
20240604,130800,1956616200,64800,64700,64800,64700,25
20240604,130700,1954996500,64800,64800,64800,64800,0
20240604,130600,1954996500,64800,64900,64900,64700,560
20240604,130500,1918754300,64700,65100,65100,64700,1012
20240604,130400,1853197400,65100,65100,65100,65100,0
20240604,130300,1853197400,65100,65100,65100,65100,0
20240604,130200,1853197400,65100,65100,65100,65100,0
20240604,130100,1853197400,65100,65100,65100,65100,0
20240604,130000,1853197400,65100,65200,65200,65000,14
20240604,125900,1852284900,65200,65200,65300,65000,293
20240604,125800,1833216100,65200,65300,65300,65200,22
20240604,125700,1831779900,65400,65400,65400,65400,0
20240604,125600,1831779900,65400,65400,65400,65400,0
20240604,125500,1831779900,65400,65400,65400,65400,0
20240604,125400,1831779900,65400,65400,65400,65400,0
20240604,125300,1831779900,65400,65400,65400,65400,3
20240604,125200,1831583700,65200,65200,65200,65200,0
20240604,125100,1831583700,65200,65200,65200,65200,5
20240604,125000,1831257700,65200,65300,65300,65200,126
20240604,124900,1823042400,65300,65300,65300,65300,0
20240604,124800,1823042400,65300,65300,65300,65300,4
20240604,124700,1822781200,65300,65300,65300,65300,5
20240604,124600,1822454700,65200,65400,65400,65200,115
20240604,124500,1814943200,65400,65400,65400,65400,63
20240604,124400,1810823000,65400,65300,65400,65300,65
20240604,124300,1806577800,65400,65300,65400,65300,11
20240604,124200,1805859400,65300,65300,65300,65300,4
20240604,124100,1805598200,65400,65400,65400,65400,0
20240604,124000,1805598200,65400,65400,65500,65400,58
20240604,123900,1801804600,65400,65400,65400,65400,20
20240604,123800,1800496600,65500,65500,65500,65500,0
20240604,123700,1800496600,65500,65500,65500,65500,0
20240604,123600,1800496600,65500,65400,65500,65400,30
20240604,123500,1798533100,65300,65400,65400,65300,24
20240604,123400,1796963600,65500,65400,65500,65400,51
20240604,123300,1793628100,65200,65200,65200,65200,21
20240604,123200,1792258900,65300,65300,65300,65300,2
20240604,123100,1792128300,65100,65100,65100,65100,0
20240604,123000,1792128300,65100,65100,65100,65100,0
20240604,122900,1792128300,65100,65300,65300,65100,192
20240604,122800,1779605500,65300,65300,65300,65300,12
20240604,122700,1778821900,65400,65300,65400,65300,19
20240604,122600,1777579900,65300,65300,65300,65300,2
20240604,122500,1777449300,65300,65300,65300,65300,0
20240604,122400,1777449300,65300,65300,65300,65300,8
20240604,122300,1776926900,65400,65400,65400,65300,35
20240604,122200,1774638900,65400,65400,65400,65400,1
20240604,122100,1774573500,65400,65400,65400,65400,0
20240604,122000,1774573500,65400,65400,65400,65400,1
20240604,121900,1774508100,65500,65500,65500,65500,39
20240604,121800,1771953600,65300,65500,65500,65300,30
20240604,121700,1769988800,65400,65500,65600,65400,364
20240604,121600,1746137300,65500,65400,65500,65400,185
20240604,121500,1734028300,65300,65300,65300,65300,0
20240604,121400,1734028300,65300,65300,65300,65300,10
20240604,121300,1733375300,65200,65200,65200,65200,1
20240604,121200,1733310100,65200,65100,65200,65100,77
20240604,121100,1728290200,65100,65100,65100,65100,20
20240604,121000,1726988200,65200,65100,65200,65100,213
20240604,120900,1713120200,65000,65000,65000,65000,2
20240604,120800,1712990200,65100,65100,65100,65100,56
20240604,120700,1709344600,65100,65100,65100,65100,0
20240604,120600,1709344600,65100,65100,65100,65100,114
20240604,120500,1701923200,65000,65000,65000,65000,0
20240604,120400,1701923200,65000,65000,65000,65000,15
20240604,120300,1700948200,65000,65000,65000,65000,48
20240604,120200,1697828200,65000,65000,65000,65000,0
20240604,120100,1697828200,65000,65000,65000,65000,57
20240604,120000,1694123200,64900,64900,64900,64900,46
20240604,115900,1691137800,64900,64900,64900,64900,1
20240604,115800,1691072900,64800,64800,64800,64800,0
20240604,115700,1691072900,64800,64800,64800,64800,0
20240604,115600,1691072900,64800,64800,64800,64800,0
20240604,115500,1691072900,64800,64800,64800,64800,0
20240604,115400,1691072900,64800,64800,64800,64800,0
20240604,115300,1691072900,64800,64600,64800,64600,51
20240604,115200,1687768400,64500,64500,64500,64500,0
20240604,115100,1687768400,64500,64600,64800,64500,147
20240604,115000,1678269800,64600,64600,64600,64600,0
20240604,114900,1678269800,64600,64600,64600,64600,63
20240604,114800,1674200000,64600,64600,64600,64600,0
20240604,114700,1674200000,64600,64600,64600,64600,0
20240604,114600,1674200000,64600,64600,64600,64600,21
20240604,114500,1672843400,64600,64600,64600,64600,12
20240604,114400,1672068200,64600,64600,64600,64600,15
20240604,114300,1671099200,64700,64700,64700,64700,31
20240604,114200,1669093500,64700,64700,64700,64700,0
20240604,114100,1669093500,64700,64600,64700,64600,179
20240604,114000,1657530000,64700,64700,64700,64700,0
20240604,113900,1657530000,64700,64700,64700,64700,22
20240604,113800,1656106600,64700,64700,64700,64700,17
20240604,113700,1655006700,64700,64700,64700,64700,0
20240604,113600,1655006700,64700,64700,64700,64700,9
20240604,113500,1654424400,64700,64700,64700,64700,0
20240604,113400,1654424400,64700,64700,64700,64700,10
20240604,113300,1653777400,64800,64700,64800,64700,15
20240604,113200,1652806700,64700,64900,64900,64700,244
20240604,113100,1636994600,64900,64900,64900,64900,0
20240604,113000,1636994600,64900,64800,64900,64800,3
20240604,112900,1636800100,64800,64800,64800,64800,0
20240604,112800,1636800100,64800,64800,64800,64800,0
20240604,112700,1636800100,64800,65000,65000,64800,93
20240604,112600,1630769600,65100,65100,65100,65100,40
20240604,112500,1628165600,65000,65000,65000,65000,1
20240604,112400,1628100600,65100,65100,65100,65100,5
20240604,112300,1627775100,65100,65100,65100,65100,20
20240604,112200,1626473100,65000,65000,65000,65000,21
20240604,112100,1625108100,65000,65000,65000,65000,0
20240604,112000,1625108100,65000,65000,65000,65000,3
20240604,111900,1624913100,65000,65000,65000,65000,34
20240604,111800,1622703100,65000,65000,65000,65000,80
20240604,111700,1617503100,65000,64900,65000,64900,150
20240604,111600,1607753900,64900,64900,64900,64900,0
20240604,111500,1607753900,64900,64900,64900,64900,5
20240604,111400,1607429400,64900,64900,64900,64900,0
20240604,111300,1607429400,64900,64900,65000,64900,4
20240604,111200,1607169700,64900,64900,64900,64900,2
20240604,111100,1607039900,65000,65000,65000,65000,32
20240604,111000,1604959900,65000,65000,65000,65000,0
20240604,110900,1604959900,65000,65000,65000,65000,0
20240604,110800,1604959900,65000,65000,65000,65000,2
20240604,110700,1604829900,65000,65000,65000,65000,1
20240604,110600,1604764900,64800,64800,64800,64800,0
20240604,110500,1604764900,64800,64800,64800,64800,3
20240604,110400,1604570500,64700,64700,64700,64700,2
20240604,110300,1604441100,64700,64700,64700,64700,83
20240604,110200,1599071000,64700,64800,64800,64700,120
20240604,110100,1591304700,64800,64800,64800,64800,8
20240604,110000,1590786300,64800,64800,64800,64800,1
20240604,105900,1590721500,64800,64800,64800,64800,153
20240604,105800,1580807100,64800,64700,64800,64700,15
20240604,105700,1579835300,64800,64800,64800,64800,0
20240604,105600,1579835300,64800,64800,64800,64800,1
20240604,105500,1579770500,64800,64800,64800,64800,3
20240604,105400,1579576100,64500,64600,64600,64500,45
20240604,105300,1576669900,65000,65000,65000,65000,1
20240604,105200,1576604900,65000,64700,65000,64700,9
20240604,105100,1576020200,65000,64700,65000,64700,320
20240604,105000,1555239600,64600,64600,64600,64600,2
20240604,104900,1555110400,64700,64700,64700,64700,10
20240604,104800,1554463400,64700,64700,64700,64700,0
20240604,104700,1554463400,64700,64500,64700,64500,16
20240604,104600,1553431200,64500,64500,64500,64500,7
20240604,104500,1552979700,64500,64500,64500,64400,82
20240604,104400,1547693500,64500,64600,64600,64500,60
20240604,104300,1543822900,64600,64600,64600,64600,1
20240604,104200,1543758300,64500,64600,64600,64500,39
20240604,104100,1541242700,64500,64500,64500,64500,31
20240604,104000,1539243200,64400,64400,64400,64400,10
20240604,103900,1538599200,64400,64500,64500,64400,109
20240604,103800,1531568800,64500,64500,64500,64500,1
20240604,103700,1531504300,64500,64500,64500,64500,281
20240604,103600,1513379800,64500,64500,64500,64500,0
20240604,103500,1513379800,64500,64500,64500,64500,1
20240604,103400,1513315300,64500,64800,64800,64500,18
20240604,103300,1512152500,64500,64600,64600,64500,13
20240604,103200,1511313800,64600,64500,64600,64500,12
20240604,103100,1510539700,64400,64400,64400,64400,19
20240604,103000,1509316100,64400,64500,64500,64400,3
20240604,102900,1509122700,64600,64400,64600,64400,4
20240604,102800,1508864500,64400,64500,64500,64400,106
20240604,102700,1502030000,64500,64500,64500,64500,10
20240604,102600,1501385000,64500,64500,64500,64500,0
20240604,102500,1501385000,64500,64500,64500,64500,0
20240604,102400,1501385000,64500,64500,64500,64500,120
20240604,102300,1493645000,64600,64700,64700,64600,16
20240604,102200,1492609900,64800,64700,64800,64700,9
20240604,102100,1492026800,64400,64500,64800,64400,66
20240604,102000,1487772200,64400,64400,64400,64300,35
20240604,101900,1485520800,64300,64300,64300,64300,59
20240604,101800,1481727100,64400,64500,64500,64400,170
20240604,101700,1470775800,64500,64500,64500,64500,144
20240604,101600,1461487800,64500,64700,64700,64500,389
20240604,101500,1436349500,64900,64800,64900,64800,9
20240604,101400,1435766000,64800,64800,64800,64800,7
20240604,101300,1435312400,64800,64800,64800,64800,129
20240604,101200,1426953200,64800,64800,64800,64800,3
20240604,101100,1426758800,64900,64900,64900,64900,41
20240604,101000,1424097900,64900,64900,64900,64900,19
20240604,100900,1422864800,64900,64900,64900,64900,5
20240604,100800,1422540300,64900,64800,64900,64800,29
20240604,100700,1420658500,64900,64900,64900,64900,15
20240604,100600,1419685000,64800,64900,64900,64800,25
20240604,100500,1418064900,64900,64900,64900,64900,1
20240604,100400,1418000000,64800,64700,64800,64700,279
20240604,100300,1399945800,64700,65000,65000,64700,112
20240604,100200,1392676000,65000,65100,65100,65000,57
20240604,100100,1388965400,65200,65400,65400,65200,266
20240604,100000,1371606500,65500,65500,65500,65500,22
20240604,095900,1370165500,65500,65500,65500,65400,58
20240604,095800,1366368100,65500,65300,65500,65300,225
20240604,095700,1351633200,65400,65400,65400,65400,52
20240604,095600,1348232400,65400,65400,65400,65400,2
20240604,095500,1348101600,65400,65300,65400,65200,100
20240604,095400,1341567200,65300,65300,65300,65300,72
20240604,095300,1336865600,65300,65100,65300,65100,143
20240604,095200,1327546400,65000,64800,65000,64800,89
20240604,095100,1321762200,64600,64600,64600,64600,20
20240604,095000,1320470200,64600,64600,64700,64600,46
20240604,094900,1317497500,64600,64600,64600,64600,2
20240604,094800,1317368300,64600,64600,64800,64600,160
20240604,094700,1307032100,64600,64800,64800,64600,144
20240604,094600,1297715900,64800,64900,65000,64800,127
20240604,094500,1289480200,64800,64700,64800,64700,66
20240604,094400,1285208400,65000,64700,65000,64700,102
20240604,094300,1278598500,64900,64900,65000,64800,108
20240604,094200,1271579700,65000,65000,65000,65000,0
20240604,094100,1271579700,65000,64700,65000,64700,21
20240604,094000,1270219900,64700,64900,64900,64700,355
20240604,093900,1247211800,64900,64800,64900,64800,151
20240604,093800,1237426300,64900,65500,65500,64800,954
20240604,093700,1175404500,65500,65700,65700,65500,130
20240604,093600,1166876700,65600,65600,65600,65600,0
20240604,093500,1166876700,65600,65500,65700,65500,215
20240604,093400,1152786900,65500,65700,65700,65500,117
20240604,093300,1145118800,65600,65700,65700,65500,259
20240604,093200,1128127800,65700,65700,65700,65600,302
20240604,093100,1108301500,65800,65500,65900,65500,231
20240604,093000,1093130600,65900,65300,65900,65300,1839
20240604,092900,972381700,65300,65100,65300,65100,45
20240604,092800,969452000,65100,65300,65300,65100,104
20240604,092700,962665300,65300,65400,65400,65300,122
20240604,092600,954694800,65500,65400,65500,65300,93
20240604,092500,948611900,65400,65500,65600,65400,474
20240604,092400,917577700,65500,65400,65700,65300,96
20240604,092300,911282500,65400,65700,65800,65400,595
20240604,092200,872225300,65700,65600,65700,65600,303
20240604,092100,852334900,65600,65200,65700,65200,373
20240604,092000,827916000,65200,65400,65400,65000,408
20240604,091900,801302800,65600,65500,65900,65300,1834
20240604,091800,680876700,65700,65200,65700,65200,731
20240604,091700,633053800,65200,65000,65200,65000,648
20240604,091600,590854500,65000,64800,65100,64700,233
20240604,091500,575705600,64700,64700,65000,64700,774
20240604,091400,525434700,64900,64900,64900,64700,629
20240604,091300,484632100,64900,64300,65000,64300,1889
20240604,091200,362180500,64000,63800,64000,63800,60
20240604,091100,358344500,63800,64300,64300,63700,377
20240604,091000,334247400,64200,64500,64500,64200,155
20240604,090900,324253200,64500,64500,64500,64500,65
20240604,090800,320060700,64500,63900,64600,63900,654
20240604,090700,277966700,63900,64200,64200,63800,242
20240604,090600,262461800,64200,64200,64200,64200,50
20240604,090500,259251800,64200,64400,64400,63100,734
20240604,090400,212647000,64200,64500,64800,64200,572
20240604,090300,175881000,64500,64200,65100,64200,1751
20240604,090200,62465200,64200,64200,64500,63700,190
20240604,090100,50277900,64000,63800,64000,63600,384
20240604,090000,25759500,63800,63600,63800,63600,405