KissMeData/200470/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,203800,217069271570,7250,7250,7250,7250,97770
20240604,203700,217069271570,7250,7250,7250,7250,0
20240604,203600,217069271570,7250,7250,7250,7250,0
20240604,203500,217069271570,7250,7250,7250,7250,0
20240604,203400,217069271570,7250,7250,7250,7250,0
20240604,203300,217069271570,7250,7250,7250,7250,0
20240604,203200,217069271570,7250,7250,7250,7250,0
20240604,203100,217069271570,7250,7250,7250,7250,0
20240604,203000,217069271570,7250,7250,7250,7250,0
20240604,202900,217069271570,7250,7250,7250,7250,0
20240604,202800,217069271570,7250,7250,7250,7250,0
20240604,202700,217069271570,7250,7250,7250,7250,0
20240604,202600,217069271570,7250,7250,7250,7250,0
20240604,202500,217069271570,7250,7250,7250,7250,0
20240604,202400,217069271570,7250,7250,7250,7250,0
20240604,202300,217069271570,7250,7250,7250,7250,0
20240604,202200,217069271570,7250,7250,7250,7250,0
20240604,202100,217069271570,7250,7250,7250,7250,0
20240604,202000,217069271570,7250,7250,7250,7250,0
20240604,201900,217069271570,7250,7250,7250,7250,0
20240604,201800,217069271570,7250,7250,7250,7250,0
20240604,201700,217069271570,7250,7250,7250,7250,0
20240604,201600,217069271570,7250,7250,7250,7250,0
20240604,201500,217069271570,7250,7250,7250,7250,0
20240604,201400,217069271570,7250,7250,7250,7250,0
20240604,201300,217069271570,7250,7250,7250,7250,0
20240604,201200,217069271570,7250,7250,7250,7250,0
20240604,201100,217069271570,7250,7250,7250,7250,0
20240604,201000,217069271570,7250,7250,7250,7250,0
20240604,200900,217069271570,7250,7250,7250,7250,0
20240604,200800,217069271570,7250,7250,7250,7250,97770
20240604,200700,217069271570,7250,7250,7250,7250,0
20240604,200600,217069271570,7250,7250,7250,7250,0
20240604,200500,217069271570,7250,7250,7250,7250,0
20240604,200400,217069271570,7250,7250,7250,7250,0
20240604,200300,217069271570,7250,7250,7250,7250,0
20240604,200200,217069271570,7250,7250,7250,7250,0
20240604,200100,217069271570,7250,7250,7250,7250,0
20240604,200000,217069271570,7250,7250,7250,7250,0
20240604,195900,217069271570,7250,7250,7250,7250,0
20240604,195800,217069271570,7250,7250,7250,7250,0
20240604,195700,217069271570,7250,7250,7250,7250,0
20240604,195600,217069271570,7250,7250,7250,7250,0
20240604,195500,217069271570,7250,7250,7250,7250,0
20240604,195400,217069271570,7250,7250,7250,7250,0
20240604,195300,217069271570,7250,7250,7250,7250,0
20240604,195200,217069271570,7250,7250,7250,7250,0
20240604,195100,217069271570,7250,7250,7250,7250,0
20240604,195000,217069271570,7250,7250,7250,7250,0
20240604,194900,217069271570,7250,7250,7250,7250,0
20240604,194800,217069271570,7250,7250,7250,7250,0
20240604,194700,217069271570,7250,7250,7250,7250,0
20240604,194600,217069271570,7250,7250,7250,7250,0
20240604,194500,217069271570,7250,7250,7250,7250,0
20240604,194400,217069271570,7250,7250,7250,7250,0
20240604,194300,217069271570,7250,7250,7250,7250,0
20240604,194200,217069271570,7250,7250,7250,7250,0
20240604,194100,217069271570,7250,7250,7250,7250,0
20240604,194000,217069271570,7250,7250,7250,7250,0
20240604,193900,217069271570,7250,7250,7250,7250,0
20240604,193800,217069271570,7250,7250,7250,7250,97770
20240604,193700,217069271570,7250,7250,7250,7250,0
20240604,193600,217069271570,7250,7250,7250,7250,0
20240604,193500,217069271570,7250,7250,7250,7250,0
20240604,193400,217069271570,7250,7250,7250,7250,0
20240604,193300,217069271570,7250,7250,7250,7250,0
20240604,193200,217069271570,7250,7250,7250,7250,0
20240604,193100,217069271570,7250,7250,7250,7250,0
20240604,193000,217069271570,7250,7250,7250,7250,0
20240604,192900,217069271570,7250,7250,7250,7250,0
20240604,192800,217069271570,7250,7250,7250,7250,0
20240604,192700,217069271570,7250,7250,7250,7250,0
20240604,192600,217069271570,7250,7250,7250,7250,0
20240604,192500,217069271570,7250,7250,7250,7250,0
20240604,192400,217069271570,7250,7250,7250,7250,0
20240604,192300,217069271570,7250,7250,7250,7250,0
20240604,192200,217069271570,7250,7250,7250,7250,0
20240604,192100,217069271570,7250,7250,7250,7250,0
20240604,192000,217069271570,7250,7250,7250,7250,0
20240604,191900,217069271570,7250,7250,7250,7250,0
20240604,191800,217069271570,7250,7250,7250,7250,0
20240604,191700,217069271570,7250,7250,7250,7250,0
20240604,191600,217069271570,7250,7250,7250,7250,0
20240604,191500,217069271570,7250,7250,7250,7250,0
20240604,191400,217069271570,7250,7250,7250,7250,0
20240604,191300,217069271570,7250,7250,7250,7250,0
20240604,191200,217069271570,7250,7250,7250,7250,0
20240604,191100,217069271570,7250,7250,7250,7250,0
20240604,191000,217069271570,7250,7250,7250,7250,0
20240604,190900,217069271570,7250,7250,7250,7250,0
20240604,190800,217069271570,7250,7250,7250,7250,97770
20240604,190700,217069271570,7250,7250,7250,7250,0
20240604,190600,217069271570,7250,7250,7250,7250,0
20240604,190500,217069271570,7250,7250,7250,7250,0
20240604,190400,217069271570,7250,7250,7250,7250,0
20240604,190300,217069271570,7250,7250,7250,7250,0
20240604,190200,217069271570,7250,7250,7250,7250,0
20240604,190100,217069271570,7250,7250,7250,7250,0
20240604,190000,217069271570,7250,7250,7250,7250,0
20240604,185900,217069271570,7250,7250,7250,7250,0
20240604,185800,217069271570,7250,7250,7250,7250,0
20240604,185700,217069271570,7250,7250,7250,7250,0
20240604,185600,217069271570,7250,7250,7250,7250,0
20240604,185500,217069271570,7250,7250,7250,7250,0
20240604,185400,217069271570,7250,7250,7250,7250,0
20240604,185300,217069271570,7250,7250,7250,7250,0
20240604,185200,217069271570,7250,7250,7250,7250,0
20240604,185100,217069271570,7250,7250,7250,7250,0
20240604,185000,217069271570,7250,7250,7250,7250,0
20240604,184900,217069271570,7250,7250,7250,7250,0
20240604,184800,217069271570,7250,7250,7250,7250,0
20240604,184700,217069271570,7250,7250,7250,7250,0
20240604,184600,217069271570,7250,7250,7250,7250,0
20240604,184500,217069271570,7250,7250,7250,7250,0
20240604,184400,217069271570,7250,7250,7250,7250,0
20240604,184300,217069271570,7250,7250,7250,7250,0
20240604,184200,217069271570,7250,7250,7250,7250,0
20240604,184100,217069271570,7250,7250,7250,7250,0
20240604,184000,217069271570,7250,7250,7250,7250,0
20240604,183900,217069271570,7250,7250,7250,7250,0
20240604,183800,217069271570,7250,7250,7250,7250,97770
20240604,183700,217069271570,7250,7250,7250,7250,0
20240604,183600,217069271570,7250,7250,7250,7250,0
20240604,183500,217069271570,7250,7250,7250,7250,0
20240604,183400,217069271570,7250,7250,7250,7250,0
20240604,183300,217069271570,7250,7250,7250,7250,0
20240604,183200,217069271570,7250,7250,7250,7250,0
20240604,183100,217069271570,7250,7250,7250,7250,0
20240604,183000,217069271570,7250,7250,7250,7250,0
20240604,182900,217069271570,7250,7250,7250,7250,0
20240604,182800,217069271570,7250,7250,7250,7250,0
20240604,182700,217069271570,7250,7250,7250,7250,0
20240604,182600,217069271570,7250,7250,7250,7250,0
20240604,182500,217069271570,7250,7250,7250,7250,0
20240604,182400,217069271570,7250,7250,7250,7250,0
20240604,182300,217069271570,7250,7250,7250,7250,0
20240604,182200,217069271570,7250,7250,7250,7250,0
20240604,182100,217069271570,7250,7250,7250,7250,0
20240604,182000,217069271570,7250,7250,7250,7250,0
20240604,181900,217069271570,7250,7250,7250,7250,0
20240604,181800,217069271570,7250,7250,7250,7250,0
20240604,181700,217069271570,7250,7250,7250,7250,0
20240604,181600,217069271570,7250,7250,7250,7250,0
20240604,181500,217069271570,7250,7250,7250,7250,0
20240604,181400,217069271570,7250,7250,7250,7250,0
20240604,181300,217069271570,7250,7250,7250,7250,0
20240604,181200,217069271570,7250,7250,7250,7250,0
20240604,181100,217069271570,7250,7250,7250,7250,0
20240604,181000,217069271570,7250,7250,7250,7250,0
20240604,180900,217069271570,7250,7250,7250,7250,0
20240604,180800,217069271570,7250,7250,7250,7250,97770
20240604,180700,217069271570,7250,7250,7250,7250,0
20240604,180600,217069271570,7250,7250,7250,7250,0
20240604,180500,217069271570,7250,7250,7250,7250,0
20240604,180400,217069271570,7250,7250,7250,7250,0
20240604,180300,217069271570,7250,7250,7250,7250,0
20240604,180200,217069271570,7250,7250,7250,7250,0
20240604,180100,217069271570,7250,7250,7250,7250,0
20240604,180000,217069271570,7250,7250,7250,7250,0
20240604,175900,217069271570,7250,7250,7250,7250,0
20240604,175800,217069271570,7250,7250,7250,7250,0
20240604,175700,217069271570,7250,7250,7250,7250,0
20240604,175600,217069271570,7250,7250,7250,7250,0
20240604,175500,217069271570,7250,7250,7250,7250,0
20240604,175400,217069271570,7250,7250,7250,7250,0
20240604,175300,217069271570,7250,7250,7250,7250,0
20240604,175200,217069271570,7250,7250,7250,7250,0
20240604,175100,217069271570,7250,7250,7250,7250,0
20240604,175000,217069271570,7250,7250,7250,7250,0
20240604,174900,217069271570,7250,7250,7250,7250,0
20240604,174800,217069271570,7250,7250,7250,7250,0
20240604,174700,217069271570,7250,7250,7250,7250,0
20240604,174600,217069271570,7250,7250,7250,7250,0
20240604,174500,217069271570,7250,7250,7250,7250,0
20240604,174400,217069271570,7250,7250,7250,7250,0
20240604,174300,217069271570,7250,7250,7250,7250,0
20240604,174200,217069271570,7250,7250,7250,7250,0
20240604,174100,217069271570,7250,7250,7250,7250,0
20240604,174000,217069271570,7250,7250,7250,7250,0
20240604,173900,217069271570,7250,7250,7250,7250,0
20240604,173800,217069271570,7250,7250,7250,7250,97770
20240604,173700,217069271570,7250,7250,7250,7250,0
20240604,173600,217069271570,7250,7250,7250,7250,0
20240604,173500,217069271570,7250,7250,7250,7250,0
20240604,173400,217069271570,7250,7250,7250,7250,0
20240604,173300,217069271570,7250,7250,7250,7250,0
20240604,173200,217069271570,7250,7250,7250,7250,0
20240604,173100,217069271570,7250,7250,7250,7250,0
20240604,173000,217069271570,7250,7250,7250,7250,0
20240604,172900,217069271570,7250,7250,7250,7250,0
20240604,172800,217069271570,7250,7250,7250,7250,0
20240604,172700,217069271570,7250,7250,7250,7250,0
20240604,172600,217069271570,7250,7250,7250,7250,0
20240604,172500,217069271570,7250,7250,7250,7250,0
20240604,172400,217069271570,7250,7250,7250,7250,0
20240604,172300,217069271570,7250,7250,7250,7250,0
20240604,172200,217069271570,7250,7250,7250,7250,0
20240604,172100,217069271570,7250,7250,7250,7250,0
20240604,172000,217069271570,7250,7250,7250,7250,0
20240604,171900,217069271570,7250,7250,7250,7250,0
20240604,171800,217069271570,7250,7250,7250,7250,0
20240604,171700,217069271570,7250,7250,7250,7250,0
20240604,171600,217069271570,7250,7250,7250,7250,0
20240604,171500,217069271570,7250,7250,7250,7250,0
20240604,171400,217069271570,7250,7250,7250,7250,0
20240604,171300,217069271570,7250,7250,7250,7250,0
20240604,171200,217069271570,7250,7250,7250,7250,0
20240604,171100,217069271570,7250,7250,7250,7250,0
20240604,171000,217069271570,7250,7250,7250,7250,0
20240604,170900,217069271570,7250,7250,7250,7250,0
20240604,170800,217069271570,7250,7250,7250,7250,97770
20240604,170700,217069271570,7250,7250,7250,7250,0
20240604,170600,217069271570,7250,7250,7250,7250,0
20240604,170500,217069271570,7250,7250,7250,7250,0
20240604,170400,217069271570,7250,7250,7250,7250,0
20240604,170300,217069271570,7250,7250,7250,7250,0
20240604,170200,217069271570,7250,7250,7250,7250,0
20240604,170100,217069271570,7250,7250,7250,7250,0
20240604,170000,217069271570,7250,7250,7250,7250,0
20240604,165900,217069271570,7250,7250,7250,7250,0
20240604,165800,217069271570,7250,7250,7250,7250,0
20240604,165700,217069271570,7250,7250,7250,7250,0
20240604,165600,217069271570,7250,7250,7250,7250,0
20240604,165500,217069271570,7250,7250,7250,7250,0
20240604,165400,217069271570,7250,7250,7250,7250,0
20240604,165300,217069271570,7250,7250,7250,7250,0
20240604,165200,217069271570,7250,7250,7250,7250,0
20240604,165100,217069271570,7250,7250,7250,7250,0
20240604,165000,217069271570,7250,7250,7250,7250,0
20240604,164900,217069271570,7250,7250,7250,7250,0
20240604,164800,217069271570,7250,7250,7250,7250,0
20240604,164700,217069271570,7250,7250,7250,7250,0
20240604,164600,217069271570,7250,7250,7250,7250,0
20240604,164500,217069271570,7250,7250,7250,7250,0
20240604,164400,217069271570,7250,7250,7250,7250,0
20240604,164300,217069271570,7250,7250,7250,7250,0
20240604,164200,217069271570,7250,7250,7250,7250,0
20240604,164100,217069271570,7250,7250,7250,7250,0
20240604,164000,217069271570,7250,7250,7250,7250,0
20240604,163900,217069271570,7250,7250,7250,7250,0
20240604,163800,217069271570,7250,7250,7250,7250,97770
20240604,163700,217069271570,7250,7250,7250,7250,0
20240604,163600,217069271570,7250,7250,7250,7250,0
20240604,163500,217069271570,7250,7250,7250,7250,0
20240604,163400,217069271570,7250,7250,7250,7250,0
20240604,163300,217069271570,7250,7250,7250,7250,0
20240604,163200,217069271570,7250,7250,7250,7250,0
20240604,163100,217069271570,7250,7250,7250,7250,0
20240604,163000,217069271570,7250,7250,7250,7250,0
20240604,162900,217069271570,7250,7250,7250,7250,0
20240604,162800,217069271570,7250,7250,7250,7250,0
20240604,162700,217069271570,7250,7250,7250,7250,0
20240604,162600,217069271570,7250,7250,7250,7250,0
20240604,162500,217069271570,7250,7250,7250,7250,0
20240604,162400,217069271570,7250,7250,7250,7250,0
20240604,162300,217069271570,7250,7250,7250,7250,0
20240604,162200,217069271570,7250,7250,7250,7250,0
20240604,162100,217069271570,7250,7250,7250,7250,0
20240604,162000,217069271570,7250,7250,7250,7250,0
20240604,161900,217069271570,7250,7250,7250,7250,0
20240604,161800,217069271570,7250,7250,7250,7250,0
20240604,161700,217069271570,7250,7250,7250,7250,0
20240604,161600,217069271570,7250,7250,7250,7250,0
20240604,161500,217069271570,7250,7250,7250,7250,0
20240604,161400,217069271570,7250,7250,7250,7250,0
20240604,161300,217069271570,7250,7250,7250,7250,0
20240604,161200,217069271570,7250,7250,7250,7250,0
20240604,161100,217069271570,7250,7250,7250,7250,0
20240604,161000,217069271570,7250,7250,7250,7250,0
20240604,160900,217069271570,7250,7250,7250,7250,0
20240604,160800,217069271570,7250,7250,7250,7250,97770
20240604,160700,217069271570,7250,7250,7250,7250,0
20240604,160600,217069271570,7250,7250,7250,7250,0
20240604,160500,217069271570,7250,7250,7250,7250,0
20240604,160400,217069271570,7250,7250,7250,7250,0
20240604,160300,217069271570,7250,7250,7250,7250,0
20240604,160200,217069271570,7250,7250,7250,7250,0
20240604,160100,217069271570,7250,7250,7250,7250,0
20240604,160000,217069271570,7250,7250,7250,7250,0
20240604,155900,217069271570,7250,7250,7250,7250,0
20240604,155800,217069271570,7250,7250,7250,7250,0
20240604,155700,217069271570,7250,7250,7250,7250,0
20240604,155600,217069271570,7250,7250,7250,7250,0
20240604,155500,217069271570,7250,7250,7250,7250,0
20240604,155400,217069271570,7250,7250,7250,7250,0
20240604,155300,217069271570,7250,7250,7250,7250,0
20240604,155200,217069271570,7250,7250,7250,7250,0
20240604,155100,217069271570,7250,7250,7250,7250,0
20240604,155000,217069271570,7250,7250,7250,7250,0
20240604,154900,217069271570,7250,7250,7250,7250,0
20240604,154800,217069271570,7250,7250,7250,7250,0
20240604,154700,217069271570,7250,7250,7250,7250,0
20240604,154600,217069271570,7250,7250,7250,7250,0
20240604,154500,217069271570,7250,7250,7250,7250,0
20240604,154400,217069271570,7250,7250,7250,7250,0
20240604,154300,217069271570,7250,7250,7250,7250,0
20240604,154200,217069271570,7250,7250,7250,7250,0
20240604,154100,217069271570,7250,7250,7250,7250,0
20240604,154000,217069271570,7250,7250,7250,7250,0
20240604,153900,217069271570,7250,7250,7250,7250,0
20240604,153800,217069271570,7250,7250,7250,7250,97770
20240604,153700,217069271570,7250,7250,7250,7250,0
20240604,153600,217069271570,7250,7250,7250,7250,0
20240604,153500,217069271570,7250,7250,7250,7250,0
20240604,153400,217069271570,7250,7250,7250,7250,0
20240604,153300,217069271570,7250,7250,7250,7250,0
20240604,153200,217069271570,7250,7250,7250,7250,0
20240604,153100,217069271570,7250,7250,7250,7250,0
20240604,153000,217069271570,7250,7250,7250,7250,97770
20240604,152900,216360439070,7240,7240,7240,7240,0
20240604,152800,216360439070,7240,7240,7240,7240,0
20240604,152700,216360439070,7240,7240,7240,7240,0
20240604,152600,216360439070,7240,7240,7240,7240,0
20240604,152500,216360439070,7240,7240,7240,7240,0
20240604,152400,216360439070,7240,7240,7240,7240,0
20240604,152300,216360439070,7240,7240,7240,7240,0
20240604,152200,216360439070,7240,7240,7240,7240,0
20240604,152100,216360439070,7240,7240,7240,7240,0
20240604,152000,216360439070,7240,7240,7240,7240,0
20240604,151900,216360439070,7240,7250,7250,7190,162827
20240604,151800,215182475770,7240,7240,7250,7240,399891
20240604,151700,212283388250,7250,7250,7250,7240,80198
20240604,151600,211702067480,7250,7240,7250,7220,125525
20240604,151500,210792993310,7240,7210,7240,7210,109402
20240604,151400,210002497370,7220,7210,7220,7200,51518
20240604,151300,209630914610,7210,7220,7220,7200,34879
20240604,151200,209379435060,7210,7210,7220,7190,51516
20240604,151100,209008026400,7210,7210,7210,7190,36210
20240604,151000,208747231820,7200,7220,7220,7190,43870
20240604,150900,208431039450,7210,7200,7220,7190,52040
20240604,150800,208055999580,7190,7190,7200,7180,26985
20240604,150700,207861876830,7200,7190,7210,7160,29820
20240604,150600,207647449810,7160,7210,7210,7160,58062
20240604,150500,207229733720,7200,7220,7220,7200,33975
20240604,150400,206984838920,7210,7150,7220,7140,56713
20240604,150300,206576489380,7150,7180,7190,7140,84795
20240604,150200,205969336300,7190,7160,7200,7160,47219
20240604,150100,205630530030,7160,7210,7220,7160,120773
20240604,150000,204761992270,7210,7230,7230,7200,58267
20240604,145900,204341562570,7230,7220,7230,7200,84244
20240604,145800,203733843450,7220,7240,7250,7220,80187
20240604,145700,203153535140,7250,7230,7250,7220,115396
20240604,145600,202318228880,7230,7220,7250,7200,571116
20240604,145500,198183817580,7220,7200,7220,7190,130343
20240604,145400,197243903860,7200,7150,7200,7150,73570
20240604,145300,196715146160,7150,7170,7180,7140,48757
20240604,145200,196366109720,7170,7160,7190,7150,57706
20240604,145100,195952230400,7160,7140,7160,7130,28891
20240604,145000,195745769020,7130,7120,7150,7100,49037
20240604,144900,195396433290,7100,7120,7160,7090,67872
20240604,144800,194913803990,7120,7170,7170,7090,149112
20240604,144700,193850455110,7170,7180,7190,7160,37723
20240604,144600,193580035800,7180,7180,7190,7170,46903
20240604,144500,193243160770,7170,7200,7200,7160,110431
20240604,144400,192449307140,7200,7170,7200,7160,77652
20240604,144300,191892052940,7170,7180,7190,7170,88107
20240604,144200,191259498970,7180,7190,7200,7150,114421
20240604,144100,190438780550,7200,7170,7200,7160,183680
20240604,144000,189119374150,7170,7140,7180,7130,199676
20240604,143900,187688621300,7130,7030,7140,7030,207838
20240604,143800,186213023810,7030,7050,7050,7030,20527
20240604,143700,186068510310,7030,7060,7070,7030,30072
20240604,143600,185856598490,7060,7050,7070,7030,53488
20240604,143500,185479566230,7050,7080,7080,7040,30185
20240604,143400,185266280000,7080,7060,7090,7020,78237
20240604,143300,184714807510,7060,7060,7080,7060,34515
20240604,143200,184470796470,7070,7060,7100,7050,84192
20240604,143100,183874567150,7070,7040,7070,7040,39803
20240604,143000,183593759740,7050,7040,7090,7020,124880
20240604,142900,182711481480,7040,7050,7050,7000,71722
20240604,142800,182208112360,7020,7050,7050,7000,63716
20240604,142700,181760674150,7050,7040,7050,7010,79723
20240604,142600,181200625270,7040,7000,7080,6990,269245
20240604,142500,179304636670,7000,7000,7010,6970,89454
20240604,142400,178679221940,7000,6950,7000,6950,68231
20240604,142300,178203006680,6960,6950,6970,6950,29049
20240604,142200,178000848350,6950,6930,6950,6930,7358
20240604,142100,177949794780,6940,6960,6970,6920,32779
20240604,142000,177722177280,6960,6940,6970,6930,30508
20240604,141900,177510015880,6940,6930,6940,6920,14881
20240604,141800,177406849860,6920,6910,6940,6900,10631
20240604,141700,177333244060,6910,6890,6940,6880,37833
20240604,141600,177072036930,6900,6910,6910,6880,20767
20240604,141500,176928839260,6900,6910,6920,6890,15698
20240604,141400,176820498750,6910,6910,6950,6900,22695
20240604,141300,176663492780,6920,6960,6960,6900,46331
20240604,141200,176342507770,6950,6980,6980,6940,66040
20240604,141100,175882735560,6980,6920,6980,6910,57328
20240604,141000,175483934910,6920,6900,6920,6890,11144
20240604,140900,175407066470,6900,6920,6920,6900,6996
20240604,140800,175358731400,6930,6920,6930,6910,4928
20240604,140700,175324617510,6920,6920,6930,6910,11887
20240604,140600,175242310580,6930,6900,6940,6890,19026
20240604,140500,175110680960,6900,6880,6900,6870,20345
20240604,140400,174970610890,6880,6890,6890,6870,17531
20240604,140300,174849938570,6890,6920,6920,6880,21233
20240604,140200,174703473550,6920,6940,6950,6910,17936
20240604,140100,174579156460,6940,6930,6950,6920,32167
20240604,140000,174355980400,6930,6910,6930,6900,27945
20240604,135900,174162865130,6900,6890,6910,6890,19980
20240604,135800,174024986580,6890,6880,6890,6880,4895
20240604,135700,173991307370,6880,6890,6900,6880,10182
20240604,135600,173921214670,6900,6890,6900,6890,6505
20240604,135500,173876353680,6900,6880,6900,6880,11557
20240604,135400,173796694560,6890,6890,6890,6860,49619
20240604,135300,173455722930,6890,6910,6920,6880,11141
20240604,135200,173378911890,6910,6910,6920,6900,6436
20240604,135100,173334456860,6910,6910,6920,6880,39902
20240604,135000,173059093190,6900,6910,6930,6900,16484
20240604,134900,172945192610,6930,6920,6940,6920,13337
20240604,134800,172852858910,6930,6950,6950,6920,10621
20240604,134700,172779222380,6940,6950,6950,6930,8543
20240604,134600,172719919850,6950,6910,6950,6910,16225
20240604,134500,172607561300,6910,6920,6930,6910,9018
20240604,134400,172545193540,6910,6910,6920,6890,12325
20240604,134300,172460117480,6900,6900,6910,6880,23668
20240604,134200,172297020590,6900,6930,6930,6900,25089
20240604,134100,172123634680,6930,6940,6950,6920,17373
20240604,134000,172003146010,6940,6940,6950,6930,8766
20240604,133900,171942326260,6940,6930,6940,6920,15826
20240604,133800,171832643510,6930,6930,6940,6920,8449
20240604,133700,171774088120,6940,6930,6940,6900,37251
20240604,133600,171516382520,6940,6950,6960,6940,13154
20240604,133500,171425012260,6950,6970,6970,6950,16817
20240604,133400,171308005680,6960,6950,6960,6950,9542
20240604,133300,171241610130,6960,6940,6960,6930,7035
20240604,133200,171192752460,6940,6990,7000,6930,64756
20240604,133100,170741811240,6990,6960,6990,6950,41388
20240604,133000,170453298230,6960,6960,6960,6930,28079
20240604,132900,170258187590,6950,6930,6960,6930,17013
20240604,132800,170139938700,6930,6940,6940,6920,13662
20240604,132700,170045186100,6930,6950,6950,6920,17387
20240604,132600,169924616900,6950,6940,6970,6930,63177
20240604,132500,169485510030,6950,6910,6960,6910,51854
20240604,132400,169125572430,6910,6880,6910,6880,11296
20240604,132300,169047638460,6880,6910,6910,6870,16881
20240604,132200,168931383630,6900,6900,6910,6890,13641
20240604,132100,168837239560,6910,6910,6920,6900,7014
20240604,132000,168788787530,6900,6930,6940,6900,24680
20240604,131900,168618123270,6930,6920,6950,6910,36729
20240604,131800,168363489440,6910,6920,6930,6910,26970
20240604,131700,168177033210,6920,6920,6920,6910,13522
20240604,131600,168083503440,6920,6900,6920,6880,24615
20240604,131500,167913630090,6910,6900,6920,6900,15935
20240604,131400,167803529630,6900,6930,6930,6880,51153
20240604,131300,167449921230,6920,6890,6930,6880,44302
20240604,131200,167143721930,6890,6890,6900,6880,18325
20240604,131100,167017490540,6890,6860,6900,6840,48733
20240604,131000,166682303070,6840,6870,6870,6840,26690
20240604,130900,166499284180,6870,6860,6880,6850,38167
20240604,130800,166237186810,6850,6830,6870,6830,35274
20240604,130700,165995453010,6830,6840,6860,6830,69002
20240604,130600,165523325310,6840,6900,6910,6810,139890
20240604,130500,164566010230,6900,6910,6920,6860,65189
20240604,130400,164117369860,6920,6930,6940,6910,30561
20240604,130300,163905890970,6930,6890,6950,6890,49200
20240604,130200,163565013240,6900,6870,6930,6860,62675
20240604,130100,163132950480,6870,6900,6900,6860,55031
20240604,130000,162754611860,6900,6910,6940,6880,54678
20240604,125900,162376490620,6910,6920,6930,6860,111155
20240604,125800,161609884240,6930,6960,6960,6930,41162
20240604,125700,161323990010,6960,6940,6960,6930,43973
20240604,125600,161018500740,6930,6910,6980,6840,236469
20240604,125500,159385376560,6900,6980,7000,6900,225040
20240604,125400,157822827960,6990,7020,7040,6980,51544
20240604,125300,157461667780,7030,7010,7030,7010,10166
20240604,125200,157390318970,7010,7030,7030,7000,10105
20240604,125100,157319394740,7030,7000,7030,7000,27935
20240604,125000,157123661420,7000,7020,7020,6990,25721
20240604,124900,156943398210,7020,7020,7030,7020,9498
20240604,124800,156876665310,7020,7030,7030,7020,7900
20240604,124700,156821153470,7030,7000,7030,7000,28630
20240604,124600,156620227080,7010,7010,7020,6980,34471
20240604,124500,156379041390,7010,7010,7020,7010,6742
20240604,124400,156331772900,7020,7040,7040,7000,14853
20240604,124300,156227492350,7040,7030,7040,6990,121298
20240604,124200,155378039450,7030,7030,7040,7020,7890
20240604,124100,155322583100,7030,7040,7040,7020,4784
20240604,124000,155288942450,7040,7020,7040,7010,23834
20240604,123900,155121598260,7020,7050,7050,7020,11692
20240604,123800,155039413950,7030,7040,7050,7030,5993
20240604,123700,154997271050,7040,7030,7050,7020,17405
20240604,123600,154874893320,7030,7030,7040,7020,15753
20240604,123500,154764227150,7030,7050,7050,7030,5255
20240604,123400,154727221580,7050,7040,7050,7020,35036
20240604,123300,154480740480,7040,7050,7050,7030,17982
20240604,123200,154354122060,7050,7060,7070,7050,8800
20240604,123100,154292048140,7060,7030,7060,7030,16819
20240604,123000,154173512410,7040,7040,7050,7030,12479
20240604,122900,154085668120,7040,7050,7060,7040,5801
20240604,122800,154044775320,7050,7040,7060,7040,11534
20240604,122700,153963488890,7040,7030,7050,7030,16122
20240604,122600,153850012330,7030,7050,7050,7020,26109
20240604,122500,153666393600,7050,7050,7060,7040,18064
20240604,122400,153539043300,7050,7060,7060,7030,27731
20240604,122300,153343842970,7060,7050,7070,7010,59634
20240604,122200,152924625680,7060,7040,7090,7030,51055
20240604,122100,152564728680,7040,7100,7100,7030,107883
20240604,122000,151803585750,7090,7110,7110,7080,24908
20240604,121900,151627020750,7110,7090,7120,7090,14034
20240604,121800,151527233030,7090,7100,7110,7090,9592
20240604,121700,151459119340,7100,7100,7100,7080,12455
20240604,121600,151370775420,7090,7080,7100,7070,8059
20240604,121500,151313701970,7080,7090,7090,7080,5015
20240604,121400,151278166710,7090,7090,7100,7080,8989
20240604,121300,151214472100,7090,7090,7100,7080,3625
20240604,121200,151188774390,7100,7110,7120,7090,11463
20240604,121100,151107281230,7110,7090,7110,7080,14498
20240604,121000,151004331900,7080,7070,7090,7070,4752
20240604,120900,150970679870,7070,7080,7100,7060,28011
20240604,120800,150772598190,7100,7080,7100,7080,12999
20240604,120700,150680524950,7080,7090,7100,7070,19717
20240604,120600,150540918970,7100,7090,7120,7080,15536
20240604,120500,150430664550,7100,7130,7130,7090,12864
20240604,120400,150339225200,7130,7130,7130,7090,9740
20240604,120300,150269918800,7130,7110,7130,7100,15173
20240604,120200,150161913690,7110,7100,7110,7090,7405
20240604,120100,150109327530,7110,7120,7120,7100,4941
20240604,120000,150074186270,7120,7110,7120,7100,9211
20240604,115900,150008692900,7090,7090,7100,7080,10174
20240604,115800,149936583640,7090,7100,7100,7070,9831
20240604,115700,149866932290,7100,7100,7110,7080,6028
20240604,115600,149824121150,7100,7090,7110,7070,31518
20240604,115500,149600694040,7090,7080,7100,7060,35368
20240604,115400,149350577750,7080,7090,7110,7070,69194
20240604,115300,148860689740,7090,7130,7130,7090,17199
20240604,115200,148738480940,7130,7120,7130,7120,7151
20240604,115100,148687511160,7120,7120,7130,7110,5750
20240604,115000,148646567440,7110,7120,7130,7090,44072
20240604,114900,148333186890,7130,7130,7150,7130,30176
20240604,114800,148117756970,7140,7120,7140,7120,21468
20240604,114700,147964759120,7120,7120,7130,7110,10091
20240604,114600,147892918280,7130,7120,7130,7110,16181
20240604,114500,147777715000,7120,7080,7120,7080,26371
20240604,114400,147590678270,7080,7090,7090,7070,8025
20240604,114300,147533855750,7090,7080,7100,7070,27212
20240604,114200,147341289140,7080,7100,7100,7080,35112
20240604,114100,147092462480,7090,7110,7110,7090,11232
20240604,114000,147012726860,7100,7100,7120,7090,20490
20240604,113900,146867240650,7100,7070,7100,7060,41547
20240604,113800,146573310610,7070,7090,7100,7070,43450
20240604,113700,146265672940,7090,7130,7130,7080,29477
20240604,113600,146056449910,7120,7100,7130,7100,25788
20240604,113500,145872889650,7110,7090,7110,7080,20486
20240604,113400,145727649570,7090,7110,7110,7090,13875
20240604,113300,145629153860,7100,7100,7120,7100,15891
20240604,113200,145516205780,7110,7100,7110,7090,10079
20240604,113100,145444677940,7100,7130,7130,7080,71221
20240604,113000,144939236220,7130,7150,7160,7120,34550
20240604,112900,144692637800,7140,7110,7150,7100,28619
20240604,112800,144489003990,7100,7110,7130,7100,17926
20240604,112700,144361464960,7100,7110,7140,7080,60101
20240604,112600,143934744690,7120,7140,7140,7090,129129
20240604,112500,143017086030,7140,7180,7190,7120,77738
20240604,112400,142460753360,7180,7160,7190,7120,162515
20240604,112300,141298727390,7160,7150,7200,7140,109907
20240604,112200,140510293850,7150,7170,7170,7130,97820
20240604,112100,139810908740,7160,7140,7220,7130,211959
20240604,112000,138291172420,7150,7140,7250,7050,2142164
20240604,111900,122833107540,7130,7070,7140,7070,110744
20240604,111800,122045449150,7070,7050,7080,7050,13202
20240604,111700,121952149000,7060,7060,7080,7030,15725
20240604,111600,121841332630,7060,7080,7100,7020,43295
20240604,111500,121535751790,7070,7060,7110,7050,107620
20240604,111400,120773256250,7060,7050,7100,7050,215699
20240604,111300,119246536600,7050,7020,7060,7000,97451
20240604,111200,118561146100,7020,7010,7020,6990,49450
20240604,111100,118214745600,7000,7010,7020,7000,71689
20240604,111000,117712165340,7000,6930,7010,6930,107031
20240604,110900,116965911950,6930,6920,6940,6910,28544
20240604,110800,116768246700,6930,6920,6940,6920,16628
20240604,110700,116652970110,6920,6910,6940,6900,60881
20240604,110600,116231757270,6910,6930,6930,6910,27675
20240604,110500,116040255820,6930,6930,6940,6910,60283
20240604,110400,115623037260,6930,6940,6950,6920,66610
20240604,110300,115161444320,6940,6970,6970,6940,13464
20240604,110200,115067811610,6960,6940,7000,6930,66843
20240604,110100,114602804650,6940,6980,6980,6940,50550
20240604,110000,114251216710,6970,6950,6980,6950,34715
20240604,105900,114009277210,6950,6990,7000,6950,69841
20240604,105800,113522491850,6990,7010,7020,6940,182697
20240604,105700,112247896710,7000,7050,7060,7000,31178
20240604,105600,112029043260,7050,7020,7060,7020,48456
20240604,105500,111687801140,7030,7030,7040,7020,9290
20240604,105400,111622483050,7030,7010,7040,7000,41364
20240604,105300,111332202510,7010,7030,7030,7000,26368
20240604,105200,111147373050,7030,7040,7050,7020,13632
20240604,105100,111051495830,7050,7030,7060,7020,52280
20240604,105000,110683329190,7020,7030,7040,7000,42526
20240604,104900,110384832930,7040,7010,7040,7000,31896
20240604,104800,110160991410,7000,7040,7040,7000,48193
20240604,104700,109822812780,7030,7030,7070,7020,46711
20240604,104600,109493979940,7030,7020,7040,7020,42407
20240604,104500,109195881700,7030,7040,7050,7010,40849
20240604,104400,108908712050,7040,7060,7080,7040,27471
20240604,104300,108714796540,7070,7030,7090,7030,59071
20240604,104200,108297295580,7030,7040,7080,6990,130345
20240604,104100,107383163900,7040,7050,7060,7010,97153
20240604,104000,106700786120,7040,7090,7100,7030,46063
20240604,103900,106375072450,7090,7050,7100,7040,41353
20240604,103800,106083197300,7050,7090,7100,7040,46512
20240604,103700,105754281370,7090,7040,7100,7030,68872
20240604,103600,105267159900,7030,7080,7080,7010,125814
20240604,103500,104381554310,7080,7090,7090,7030,166917
20240604,103400,103203143990,7080,7100,7110,7080,75933
20240604,103300,102665074080,7100,7140,7150,7100,92078
20240604,103200,102008281090,7130,7090,7140,7090,66777
20240604,103100,101533995650,7090,7130,7150,7090,57968
20240604,103000,101121443990,7130,7070,7150,7070,88292
20240604,102900,100492951170,7070,7100,7110,7070,86786
20240604,102800,99877265450,7100,7120,7170,7080,192337
20240604,102700,98508856260,7130,7140,7140,7080,161560
20240604,102600,97360976630,7140,7040,7190,7030,322490
20240604,102500,95065380170,7050,7060,7070,7020,60283
20240604,102400,94641015650,7060,7060,7090,7000,196458
20240604,102300,93256747880,7050,7050,7070,7020,124126
20240604,102200,92381877770,7060,7030,7110,7020,271216
20240604,102100,90466584020,7030,6940,7070,6930,659705
20240604,102000,85846300390,6940,6920,6970,6910,210867
20240604,101900,84381460320,6920,6870,6920,6800,260546
20240604,101800,82596224210,6870,6870,6880,6860,39036
20240604,101700,82328311450,6870,6870,6910,6860,61448
20240604,101600,81905268170,6880,6870,6890,6850,116681
20240604,101500,81104134980,6870,6900,6920,6860,139444
20240604,101400,80144002200,6910,6920,6970,6880,233202
20240604,101300,78529125600,6930,6880,6940,6870,325217
20240604,101200,76280782850,6880,6860,6940,6840,330891
20240604,101100,73999897040,6870,6840,6900,6770,271511
20240604,101000,72139694100,6850,6800,6900,6770,348481
20240604,100900,69751939970,6800,6740,6800,6720,81930
20240604,100800,69198621770,6750,6720,6760,6720,64948
20240604,100700,68760808850,6730,6710,6820,6710,169709
20240604,100600,67610238930,6710,6740,6750,6710,103235
20240604,100500,66915958890,6750,6840,6840,6710,144168
20240604,100400,65940567170,6840,6810,6840,6760,112404
20240604,100300,65176732040,6810,6790,6830,6770,148399
20240604,100200,64167463290,6790,6800,6860,6770,317923
20240604,100100,61998395650,6800,6720,6850,6720,499731
20240604,100000,58595078600,6720,6760,6760,6690,107104
20240604,095900,57874677700,6750,6700,6790,6700,318161
20240604,095800,55722717780,6700,6660,6720,6660,112065
20240604,095700,54973506440,6650,6670,6750,6630,249947
20240604,095600,53302444570,6680,6750,6770,6670,245440
20240604,095500,51654005390,6760,6750,6800,6700,306222
20240604,095400,49584461280,6760,6760,6760,6760,0
20240604,095300,49584461280,6760,6750,6770,6740,123427
20240604,095200,48749329540,6740,6690,6760,6640,359385
20240604,095100,46336971020,6690,6700,6740,6650,455906
20240604,095000,43282749630,6700,6540,6700,6540,427072
20240604,094900,40453833290,6540,6450,6610,6440,255786
20240604,094800,38777614980,6440,6520,6520,6440,94617
20240604,094700,38164350200,6500,6450,6530,6440,127089
20240604,094600,37340177850,6440,6520,6520,6430,160849
20240604,094500,36298141670,6520,6520,6630,6450,471142
20240604,094400,33210399750,6520,6440,6560,6410,541834
20240604,094300,29684308210,6420,6340,6490,6330,236496
20240604,094200,28163602200,6340,6390,6390,6340,40710
20240604,094100,27904875760,6390,6340,6410,6310,101537
20240604,094000,27258494700,6340,6420,6420,6290,187893
20240604,093900,26064096210,6420,6480,6490,6390,166578
20240604,093800,24990211480,6490,6380,6490,6360,191991
20240604,093700,23758633990,6380,6450,6460,6360,225631
20240604,093600,22311552890,6450,6320,6470,6310,319240
20240604,093500,20268877230,6310,6370,6400,6300,265463
20240604,093400,18581384690,6360,6290,6370,6230,211147
20240604,093300,17248934650,6290,6240,6330,6240,311735
20240604,093200,15291244350,6250,6190,6250,6190,138796
20240604,093100,14428066230,6200,6150,6200,6150,81356
20240604,093000,13925068110,6150,6150,6160,6120,20110
20240604,092900,13801444600,6140,6150,6180,6140,27449
20240604,092800,13632327220,6150,6170,6180,6140,26392
20240604,092700,13469879720,6180,6180,6180,6170,25333
20240604,092600,13313428000,6170,6190,6190,6150,22532
20240604,092500,13174373200,6190,6130,6190,6130,42014
20240604,092400,12915211280,6130,6110,6150,6100,15673
20240604,092300,12819133580,6100,6140,6180,6100,75462
20240604,092200,12355725590,6140,6110,6140,6080,60233
20240604,092100,11988071810,6110,6150,6150,6110,50874
20240604,092000,11676579070,6140,6150,6160,6140,32028
20240604,091900,11479564910,6150,6170,6190,6150,27653
20240604,091800,11309297620,6170,6220,6220,6170,53358
20240604,091700,10978250170,6220,6130,6220,6120,95708
20240604,091600,10386055680,6140,6170,6170,6110,77235
20240604,091500,9912736910,6150,6210,6220,6150,82084
20240604,091400,9404726030,6220,6210,6240,6190,233899
20240604,091300,7949406320,6200,6180,6210,6100,153469
20240604,091200,7004130500,6170,6200,6230,6170,300508
20240604,091100,5140045930,6210,6160,6220,6150,300936
20240604,091000,3281050320,6070,6070,6070,6070,0
20240604,090900,3281050320,6070,5980,6080,5960,233630
20240604,090800,1873489710,5960,5820,5980,5780,145140
20240604,090700,1021536210,5820,5740,5840,5720,96331
20240604,090600,463937350,5740,5570,5740,5570,15185
20240604,090500,377559830,5590,5580,5590,5520,29725
20240604,090400,212708120,5580,5570,5590,5550,4796
20240604,090300,186011090,5580,5560,5580,5530,2551
20240604,090200,171855390,5560,5560,5560,5530,358
20240604,090100,169871230,5560,5570,5580,5530,3921
20240604,090000,148096190,5520,5530,5590,5520,26684