KissMeData/200710/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,203900,4860891700,32300,32300,32300,32300,3493
20240604,203800,4860891700,32300,32300,32300,32300,0
20240604,203700,4860891700,32300,32300,32300,32300,0
20240604,203600,4860891700,32300,32300,32300,32300,0
20240604,203500,4860891700,32300,32300,32300,32300,0
20240604,203400,4860891700,32300,32300,32300,32300,0
20240604,203300,4860891700,32300,32300,32300,32300,0
20240604,203200,4860891700,32300,32300,32300,32300,0
20240604,203100,4860891700,32300,32300,32300,32300,0
20240604,203000,4860891700,32300,32300,32300,32300,0
20240604,202900,4860891700,32300,32300,32300,32300,0
20240604,202800,4860891700,32300,32300,32300,32300,0
20240604,202700,4860891700,32300,32300,32300,32300,0
20240604,202600,4860891700,32300,32300,32300,32300,0
20240604,202500,4860891700,32300,32300,32300,32300,0
20240604,202400,4860891700,32300,32300,32300,32300,0
20240604,202300,4860891700,32300,32300,32300,32300,0
20240604,202200,4860891700,32300,32300,32300,32300,0
20240604,202100,4860891700,32300,32300,32300,32300,0
20240604,202000,4860891700,32300,32300,32300,32300,0
20240604,201900,4860891700,32300,32300,32300,32300,0
20240604,201800,4860891700,32300,32300,32300,32300,0
20240604,201700,4860891700,32300,32300,32300,32300,0
20240604,201600,4860891700,32300,32300,32300,32300,0
20240604,201500,4860891700,32300,32300,32300,32300,0
20240604,201400,4860891700,32300,32300,32300,32300,0
20240604,201300,4860891700,32300,32300,32300,32300,0
20240604,201200,4860891700,32300,32300,32300,32300,0
20240604,201100,4860891700,32300,32300,32300,32300,0
20240604,201000,4860891700,32300,32300,32300,32300,0
20240604,200900,4860891700,32300,32300,32300,32300,3493
20240604,200800,4860891700,32300,32300,32300,32300,0
20240604,200700,4860891700,32300,32300,32300,32300,0
20240604,200600,4860891700,32300,32300,32300,32300,0
20240604,200500,4860891700,32300,32300,32300,32300,0
20240604,200400,4860891700,32300,32300,32300,32300,0
20240604,200300,4860891700,32300,32300,32300,32300,0
20240604,200200,4860891700,32300,32300,32300,32300,0
20240604,200100,4860891700,32300,32300,32300,32300,0
20240604,200000,4860891700,32300,32300,32300,32300,0
20240604,195900,4860891700,32300,32300,32300,32300,0
20240604,195800,4860891700,32300,32300,32300,32300,0
20240604,195700,4860891700,32300,32300,32300,32300,0
20240604,195600,4860891700,32300,32300,32300,32300,0
20240604,195500,4860891700,32300,32300,32300,32300,0
20240604,195400,4860891700,32300,32300,32300,32300,0
20240604,195300,4860891700,32300,32300,32300,32300,0
20240604,195200,4860891700,32300,32300,32300,32300,0
20240604,195100,4860891700,32300,32300,32300,32300,0
20240604,195000,4860891700,32300,32300,32300,32300,0
20240604,194900,4860891700,32300,32300,32300,32300,0
20240604,194800,4860891700,32300,32300,32300,32300,0
20240604,194700,4860891700,32300,32300,32300,32300,0
20240604,194600,4860891700,32300,32300,32300,32300,0
20240604,194500,4860891700,32300,32300,32300,32300,0
20240604,194400,4860891700,32300,32300,32300,32300,0
20240604,194300,4860891700,32300,32300,32300,32300,0
20240604,194200,4860891700,32300,32300,32300,32300,0
20240604,194100,4860891700,32300,32300,32300,32300,0
20240604,194000,4860891700,32300,32300,32300,32300,0
20240604,193900,4860891700,32300,32300,32300,32300,3493
20240604,193800,4860891700,32300,32300,32300,32300,0
20240604,193700,4860891700,32300,32300,32300,32300,0
20240604,193600,4860891700,32300,32300,32300,32300,0
20240604,193500,4860891700,32300,32300,32300,32300,0
20240604,193400,4860891700,32300,32300,32300,32300,0
20240604,193300,4860891700,32300,32300,32300,32300,0
20240604,193200,4860891700,32300,32300,32300,32300,0
20240604,193100,4860891700,32300,32300,32300,32300,0
20240604,193000,4860891700,32300,32300,32300,32300,0
20240604,192900,4860891700,32300,32300,32300,32300,0
20240604,192800,4860891700,32300,32300,32300,32300,0
20240604,192700,4860891700,32300,32300,32300,32300,0
20240604,192600,4860891700,32300,32300,32300,32300,0
20240604,192500,4860891700,32300,32300,32300,32300,0
20240604,192400,4860891700,32300,32300,32300,32300,0
20240604,192300,4860891700,32300,32300,32300,32300,0
20240604,192200,4860891700,32300,32300,32300,32300,0
20240604,192100,4860891700,32300,32300,32300,32300,0
20240604,192000,4860891700,32300,32300,32300,32300,0
20240604,191900,4860891700,32300,32300,32300,32300,0
20240604,191800,4860891700,32300,32300,32300,32300,0
20240604,191700,4860891700,32300,32300,32300,32300,0
20240604,191600,4860891700,32300,32300,32300,32300,0
20240604,191500,4860891700,32300,32300,32300,32300,0
20240604,191400,4860891700,32300,32300,32300,32300,0
20240604,191300,4860891700,32300,32300,32300,32300,0
20240604,191200,4860891700,32300,32300,32300,32300,0
20240604,191100,4860891700,32300,32300,32300,32300,0
20240604,191000,4860891700,32300,32300,32300,32300,0
20240604,190900,4860891700,32300,32300,32300,32300,3493
20240604,190800,4860891700,32300,32300,32300,32300,0
20240604,190700,4860891700,32300,32300,32300,32300,0
20240604,190600,4860891700,32300,32300,32300,32300,0
20240604,190500,4860891700,32300,32300,32300,32300,0
20240604,190400,4860891700,32300,32300,32300,32300,0
20240604,190300,4860891700,32300,32300,32300,32300,0
20240604,190200,4860891700,32300,32300,32300,32300,0
20240604,190100,4860891700,32300,32300,32300,32300,0
20240604,190000,4860891700,32300,32300,32300,32300,0
20240604,185900,4860891700,32300,32300,32300,32300,0
20240604,185800,4860891700,32300,32300,32300,32300,0
20240604,185700,4860891700,32300,32300,32300,32300,0
20240604,185600,4860891700,32300,32300,32300,32300,0
20240604,185500,4860891700,32300,32300,32300,32300,0
20240604,185400,4860891700,32300,32300,32300,32300,0
20240604,185300,4860891700,32300,32300,32300,32300,0
20240604,185200,4860891700,32300,32300,32300,32300,0
20240604,185100,4860891700,32300,32300,32300,32300,0
20240604,185000,4860891700,32300,32300,32300,32300,0
20240604,184900,4860891700,32300,32300,32300,32300,0
20240604,184800,4860891700,32300,32300,32300,32300,0
20240604,184700,4860891700,32300,32300,32300,32300,0
20240604,184600,4860891700,32300,32300,32300,32300,0
20240604,184500,4860891700,32300,32300,32300,32300,0
20240604,184400,4860891700,32300,32300,32300,32300,0
20240604,184300,4860891700,32300,32300,32300,32300,0
20240604,184200,4860891700,32300,32300,32300,32300,0
20240604,184100,4860891700,32300,32300,32300,32300,0
20240604,184000,4860891700,32300,32300,32300,32300,0
20240604,183900,4860891700,32300,32300,32300,32300,3493
20240604,183800,4860891700,32300,32300,32300,32300,0
20240604,183700,4860891700,32300,32300,32300,32300,0
20240604,183600,4860891700,32300,32300,32300,32300,0
20240604,183500,4860891700,32300,32300,32300,32300,0
20240604,183400,4860891700,32300,32300,32300,32300,0
20240604,183300,4860891700,32300,32300,32300,32300,0
20240604,183200,4860891700,32300,32300,32300,32300,0
20240604,183100,4860891700,32300,32300,32300,32300,0
20240604,183000,4860891700,32300,32300,32300,32300,0
20240604,182900,4860891700,32300,32300,32300,32300,0
20240604,182800,4860891700,32300,32300,32300,32300,0
20240604,182700,4860891700,32300,32300,32300,32300,0
20240604,182600,4860891700,32300,32300,32300,32300,0
20240604,182500,4860891700,32300,32300,32300,32300,0
20240604,182400,4860891700,32300,32300,32300,32300,0
20240604,182300,4860891700,32300,32300,32300,32300,0
20240604,182200,4860891700,32300,32300,32300,32300,0
20240604,182100,4860891700,32300,32300,32300,32300,0
20240604,182000,4860891700,32300,32300,32300,32300,0
20240604,181900,4860891700,32300,32300,32300,32300,0
20240604,181800,4860891700,32300,32300,32300,32300,0
20240604,181700,4860891700,32300,32300,32300,32300,0
20240604,181600,4860891700,32300,32300,32300,32300,0
20240604,181500,4860891700,32300,32300,32300,32300,0
20240604,181400,4860891700,32300,32300,32300,32300,0
20240604,181300,4860891700,32300,32300,32300,32300,0
20240604,181200,4860891700,32300,32300,32300,32300,0
20240604,181100,4860891700,32300,32300,32300,32300,0
20240604,181000,4860891700,32300,32300,32300,32300,0
20240604,180900,4860891700,32300,32300,32300,32300,3493
20240604,180800,4860891700,32300,32300,32300,32300,0
20240604,180700,4860891700,32300,32300,32300,32300,0
20240604,180600,4860891700,32300,32300,32300,32300,0
20240604,180500,4860891700,32300,32300,32300,32300,0
20240604,180400,4860891700,32300,32300,32300,32300,0
20240604,180300,4860891700,32300,32300,32300,32300,0
20240604,180200,4860891700,32300,32300,32300,32300,0
20240604,180100,4860891700,32300,32300,32300,32300,0
20240604,180000,4860891700,32300,32300,32300,32300,0
20240604,175900,4860891700,32300,32300,32300,32300,0
20240604,175800,4860891700,32300,32300,32300,32300,0
20240604,175700,4860891700,32300,32300,32300,32300,0
20240604,175600,4860891700,32300,32300,32300,32300,0
20240604,175500,4860891700,32300,32300,32300,32300,0
20240604,175400,4860891700,32300,32300,32300,32300,0
20240604,175300,4860891700,32300,32300,32300,32300,0
20240604,175200,4860891700,32300,32300,32300,32300,0
20240604,175100,4860891700,32300,32300,32300,32300,0
20240604,175000,4860891700,32300,32300,32300,32300,0
20240604,174900,4860891700,32300,32300,32300,32300,0
20240604,174800,4860891700,32300,32300,32300,32300,0
20240604,174700,4860891700,32300,32300,32300,32300,0
20240604,174600,4860891700,32300,32300,32300,32300,0
20240604,174500,4860891700,32300,32300,32300,32300,0
20240604,174400,4860891700,32300,32300,32300,32300,0
20240604,174300,4860891700,32300,32300,32300,32300,0
20240604,174200,4860891700,32300,32300,32300,32300,0
20240604,174100,4860891700,32300,32300,32300,32300,0
20240604,174000,4860891700,32300,32300,32300,32300,0
20240604,173900,4860891700,32300,32300,32300,32300,3493
20240604,173800,4860891700,32300,32300,32300,32300,0
20240604,173700,4860891700,32300,32300,32300,32300,0
20240604,173600,4860891700,32300,32300,32300,32300,0
20240604,173500,4860891700,32300,32300,32300,32300,0
20240604,173400,4860891700,32300,32300,32300,32300,0
20240604,173300,4860891700,32300,32300,32300,32300,0
20240604,173200,4860891700,32300,32300,32300,32300,0
20240604,173100,4860891700,32300,32300,32300,32300,0
20240604,173000,4860891700,32300,32300,32300,32300,0
20240604,172900,4860891700,32300,32300,32300,32300,0
20240604,172800,4860891700,32300,32300,32300,32300,0
20240604,172700,4860891700,32300,32300,32300,32300,0
20240604,172600,4860891700,32300,32300,32300,32300,0
20240604,172500,4860891700,32300,32300,32300,32300,0
20240604,172400,4860891700,32300,32300,32300,32300,0
20240604,172300,4860891700,32300,32300,32300,32300,0
20240604,172200,4860891700,32300,32300,32300,32300,0
20240604,172100,4860891700,32300,32300,32300,32300,0
20240604,172000,4860891700,32300,32300,32300,32300,0
20240604,171900,4860891700,32300,32300,32300,32300,0
20240604,171800,4860891700,32300,32300,32300,32300,0
20240604,171700,4860891700,32300,32300,32300,32300,0
20240604,171600,4860891700,32300,32300,32300,32300,0
20240604,171500,4860891700,32300,32300,32300,32300,0
20240604,171400,4860891700,32300,32300,32300,32300,0
20240604,171300,4860891700,32300,32300,32300,32300,0
20240604,171200,4860891700,32300,32300,32300,32300,0
20240604,171100,4860891700,32300,32300,32300,32300,0
20240604,171000,4860891700,32300,32300,32300,32300,0
20240604,170900,4860891700,32300,32300,32300,32300,3493
20240604,170800,4860891700,32300,32300,32300,32300,0
20240604,170700,4860891700,32300,32300,32300,32300,0
20240604,170600,4860891700,32300,32300,32300,32300,0
20240604,170500,4860891700,32300,32300,32300,32300,0
20240604,170400,4860891700,32300,32300,32300,32300,0
20240604,170300,4860891700,32300,32300,32300,32300,0
20240604,170200,4860891700,32300,32300,32300,32300,0
20240604,170100,4860891700,32300,32300,32300,32300,0
20240604,170000,4860891700,32300,32300,32300,32300,0
20240604,165900,4860891700,32300,32300,32300,32300,0
20240604,165800,4860891700,32300,32300,32300,32300,0
20240604,165700,4860891700,32300,32300,32300,32300,0
20240604,165600,4860891700,32300,32300,32300,32300,0
20240604,165500,4860891700,32300,32300,32300,32300,0
20240604,165400,4860891700,32300,32300,32300,32300,0
20240604,165300,4860891700,32300,32300,32300,32300,0
20240604,165200,4860891700,32300,32300,32300,32300,0
20240604,165100,4860891700,32300,32300,32300,32300,0
20240604,165000,4860891700,32300,32300,32300,32300,0
20240604,164900,4860891700,32300,32300,32300,32300,0
20240604,164800,4860891700,32300,32300,32300,32300,0
20240604,164700,4860891700,32300,32300,32300,32300,0
20240604,164600,4860891700,32300,32300,32300,32300,0
20240604,164500,4860891700,32300,32300,32300,32300,0
20240604,164400,4860891700,32300,32300,32300,32300,0
20240604,164300,4860891700,32300,32300,32300,32300,0
20240604,164200,4860891700,32300,32300,32300,32300,0
20240604,164100,4860891700,32300,32300,32300,32300,0
20240604,164000,4860891700,32300,32300,32300,32300,0
20240604,163900,4860891700,32300,32300,32300,32300,3493
20240604,163800,4860891700,32300,32300,32300,32300,0
20240604,163700,4860891700,32300,32300,32300,32300,0
20240604,163600,4860891700,32300,32300,32300,32300,0
20240604,163500,4860891700,32300,32300,32300,32300,0
20240604,163400,4860891700,32300,32300,32300,32300,0
20240604,163300,4860891700,32300,32300,32300,32300,0
20240604,163200,4860891700,32300,32300,32300,32300,0
20240604,163100,4860891700,32300,32300,32300,32300,0
20240604,163000,4860891700,32300,32300,32300,32300,0
20240604,162900,4860891700,32300,32300,32300,32300,0
20240604,162800,4860891700,32300,32300,32300,32300,0
20240604,162700,4860891700,32300,32300,32300,32300,0
20240604,162600,4860891700,32300,32300,32300,32300,0
20240604,162500,4860891700,32300,32300,32300,32300,0
20240604,162400,4860891700,32300,32300,32300,32300,0
20240604,162300,4860891700,32300,32300,32300,32300,0
20240604,162200,4860891700,32300,32300,32300,32300,0
20240604,162100,4860891700,32300,32300,32300,32300,0
20240604,162000,4860891700,32300,32300,32300,32300,0
20240604,161900,4860891700,32300,32300,32300,32300,0
20240604,161800,4860891700,32300,32300,32300,32300,0
20240604,161700,4860891700,32300,32300,32300,32300,0
20240604,161600,4860891700,32300,32300,32300,32300,0
20240604,161500,4860891700,32300,32300,32300,32300,0
20240604,161400,4860891700,32300,32300,32300,32300,0
20240604,161300,4860891700,32300,32300,32300,32300,0
20240604,161200,4860891700,32300,32300,32300,32300,0
20240604,161100,4860891700,32300,32300,32300,32300,0
20240604,161000,4860891700,32300,32300,32300,32300,0
20240604,160900,4860891700,32300,32300,32300,32300,3493
20240604,160800,4860891700,32300,32300,32300,32300,0
20240604,160700,4860891700,32300,32300,32300,32300,0
20240604,160600,4860891700,32300,32300,32300,32300,0
20240604,160500,4860891700,32300,32300,32300,32300,0
20240604,160400,4860891700,32300,32300,32300,32300,0
20240604,160300,4860891700,32300,32300,32300,32300,0
20240604,160200,4860891700,32300,32300,32300,32300,0
20240604,160100,4860891700,32300,32300,32300,32300,0
20240604,160000,4860891700,32300,32300,32300,32300,0
20240604,155900,4860891700,32300,32300,32300,32300,0
20240604,155800,4860891700,32300,32300,32300,32300,0
20240604,155700,4860891700,32300,32300,32300,32300,0
20240604,155600,4860891700,32300,32300,32300,32300,0
20240604,155500,4860891700,32300,32300,32300,32300,0
20240604,155400,4860891700,32300,32300,32300,32300,0
20240604,155300,4860891700,32300,32300,32300,32300,0
20240604,155200,4860891700,32300,32300,32300,32300,0
20240604,155100,4860891700,32300,32300,32300,32300,0
20240604,155000,4860891700,32300,32300,32300,32300,0
20240604,154900,4860891700,32300,32300,32300,32300,0
20240604,154800,4860891700,32300,32300,32300,32300,0
20240604,154700,4860891700,32300,32300,32300,32300,0
20240604,154600,4860891700,32300,32300,32300,32300,0
20240604,154500,4860891700,32300,32300,32300,32300,0
20240604,154400,4860891700,32300,32300,32300,32300,0
20240604,154300,4860891700,32300,32300,32300,32300,0
20240604,154200,4860891700,32300,32300,32300,32300,0
20240604,154100,4860891700,32300,32300,32300,32300,0
20240604,154000,4860891700,32300,32300,32300,32300,0
20240604,153900,4860891700,32300,32300,32300,32300,3493
20240604,153800,4860891700,32300,32300,32300,32300,0
20240604,153700,4860891700,32300,32300,32300,32300,0
20240604,153600,4860891700,32300,32300,32300,32300,0
20240604,153500,4860891700,32300,32300,32300,32300,0
20240604,153400,4860891700,32300,32300,32300,32300,0
20240604,153300,4860891700,32300,32300,32300,32300,0
20240604,153200,4860891700,32300,32300,32300,32300,0
20240604,153100,4860891700,32300,32300,32300,32300,0
20240604,153000,4860891700,32300,32300,32300,32300,3493
20240604,152900,4748067800,32400,32400,32400,32400,0
20240604,152800,4748067800,32400,32400,32400,32400,0
20240604,152700,4748067800,32400,32400,32400,32400,0
20240604,152600,4748067800,32400,32400,32400,32400,0
20240604,152500,4748067800,32400,32400,32400,32400,0
20240604,152400,4748067800,32400,32400,32400,32400,0
20240604,152300,4748067800,32400,32400,32400,32400,0
20240604,152200,4748067800,32400,32400,32400,32400,0
20240604,152100,4748067800,32400,32400,32400,32400,0
20240604,152000,4748067800,32400,32400,32400,32400,0
20240604,151900,4748067800,32400,32400,32400,32350,294
20240604,151800,4738552750,32400,32350,32400,32350,127
20240604,151700,4734441200,32350,32300,32350,32300,611
20240604,151600,4714688200,32350,32350,32350,32300,406
20240604,151500,4701560400,32350,32350,32350,32300,330
20240604,151400,4690889550,32350,32400,32400,32350,368
20240604,151300,4678984700,32350,32350,32350,32350,270
20240604,151200,4670250200,32350,32350,32350,32350,394
20240604,151100,4657504300,32350,32400,32400,32350,1545
20240604,151000,4607493050,32400,32400,32450,32400,364
20240604,150900,4595698100,32450,32450,32450,32400,315
20240604,150800,4585482000,32400,32400,32450,32400,413
20240604,150700,4572088550,32400,32400,32400,32400,0
20240604,150600,4572088550,32400,32400,32400,32350,1473
20240604,150500,4524419500,32400,32450,32450,32400,360
20240604,150400,4512755450,32400,32400,32400,32400,244
20240604,150300,4504849850,32400,32400,32400,32300,363
20240604,150200,4493114350,32400,32350,32400,32350,717
20240604,150100,4469919150,32350,32400,32400,32350,269
20240604,150000,4461211450,32400,32500,32500,32400,490
20240604,145900,4445327100,32500,32500,32500,32400,283
20240604,145800,4436135950,32450,32500,32500,32400,237
20240604,145700,4428453400,32500,32400,32500,32350,220
20240604,145600,4421331050,32350,32500,32500,32350,260
20240604,145500,4412903450,32400,32500,32500,32400,234
20240604,145400,4405313900,32500,32500,32500,32450,179
20240604,145300,4399502100,32500,32500,32500,32400,302
20240604,145200,4389705150,32500,32500,32500,32450,109
20240604,145100,4386165600,32500,32500,32500,32500,1019
20240604,145000,4353048100,32500,32450,32550,32450,265
20240604,144900,4344440950,32500,32550,32550,32450,101
20240604,144800,4341159350,32550,32600,32600,32500,210
20240604,144700,4334332450,32600,32450,32650,32450,230
20240604,144600,4326853800,32450,32450,32650,32400,1121
20240604,144500,4290318150,32400,32400,32450,32350,424
20240604,144400,4276581600,32400,32450,32450,32350,347
20240604,144300,4265342950,32400,32450,32450,32300,366
20240604,144200,4253488650,32400,32500,32500,32300,1816
20240604,144100,4194757000,32500,32450,32500,32400,141
20240604,144000,4190182450,32450,32450,32500,32400,217
20240604,143900,4183149150,32500,32400,32500,32350,619
20240604,143800,4163105750,32400,32400,32450,32350,1012
20240604,143700,4130321150,32400,32450,32500,32400,114
20240604,143600,4126625600,32400,32500,32550,32400,3271
20240604,143500,4020476600,32550,32500,32550,32450,603
20240604,143400,4000880700,32550,32600,32600,32500,149
20240604,143300,3996035200,32550,32550,32650,32500,185
20240604,143200,3990017250,32550,32600,32600,32500,394
20240604,143100,3977206950,32600,32650,32650,32550,166
20240604,143000,3971792600,32650,32650,32650,32500,792
20240604,142900,3945981600,32650,32600,32700,32550,1254
20240604,142800,3905061400,32600,32550,32650,32550,123
20240604,142700,3901053300,32700,32650,32700,32550,413
20240604,142600,3887580450,32550,32550,32700,32550,325
20240604,142500,3876993600,32700,32700,32700,32550,445
20240604,142400,3862465700,32700,32650,32700,32500,736
20240604,142300,3838447050,32600,32450,32600,32450,279
20240604,142200,3829365600,32600,32500,32600,32450,1291
20240604,142100,3787422050,32500,32500,32550,32450,294
20240604,142000,3777874850,32500,32500,32500,32450,313
20240604,141900,3767704800,32500,32500,32500,32450,295
20240604,141800,3758128100,32500,32500,32500,32450,286
20240604,141700,3748837800,32450,32450,32550,32450,226
20240604,141600,3741494400,32450,32500,32550,32450,293
20240604,141500,3731973150,32500,32550,32550,32500,656
20240604,141400,3710651050,32550,32550,32550,32500,265
20240604,141300,3702037050,32550,32550,32550,32500,695
20240604,141200,3679447000,32550,32550,32550,32550,134
20240604,141100,3675085300,32550,32600,32600,32500,412
20240604,141000,3661685600,32600,32600,32600,32500,182
20240604,140900,3655759750,32600,32550,32600,32500,266
20240604,140800,3647105300,32550,32550,32550,32500,216
20240604,140700,3640083100,32600,32550,32600,32500,97
20240604,140600,3636923850,32550,32600,32600,32500,264
20240604,140500,3628336950,32600,32600,32600,32550,751
20240604,140400,3603889700,32600,32600,32600,32550,249
20240604,140300,3595783100,32600,32550,32600,32550,258
20240604,140200,3587383100,32600,32550,32600,32550,94
20240604,140100,3584321150,32550,32600,32600,32550,249
20240604,140000,3576214100,32600,32500,32600,32500,274
20240604,135900,3567305900,32550,32600,32600,32550,235
20240604,135800,3559654650,32600,32500,32600,32500,338
20240604,135700,3548653900,32550,32500,32600,32500,272
20240604,135600,3539807600,32500,32550,32600,32500,461
20240604,135500,3524806250,32500,32500,32550,32500,279
20240604,135400,3515738400,32500,32450,32500,32450,1043
20240604,135300,3481885300,32500,32500,32500,32450,221
20240604,135200,3474709450,32500,32500,32500,32500,35
20240604,135100,3473571950,32450,32550,32550,32450,489
20240604,135000,3457692200,32550,32550,32550,32450,283
20240604,134900,3448493800,32550,32500,32550,32450,195
20240604,134800,3442160700,32450,32450,32500,32450,357
20240604,134700,3430574750,32500,32500,32550,32500,172
20240604,134600,3424984350,32500,32500,32500,32400,743
20240604,134500,3400878400,32500,32550,32550,32450,299
20240604,134400,3391170400,32550,32500,32550,32450,121
20240604,134300,3387239350,32500,32500,32550,32450,472
20240604,134200,3371906950,32500,32500,32550,32450,253
20240604,134100,3363688100,32500,32500,32550,32500,144
20240604,134000,3359006900,32500,32550,32550,32450,219
20240604,133900,3351893500,32500,32500,32550,32450,790
20240604,133800,3326217800,32550,32500,32550,32450,287
20240604,133700,3316888650,32450,32550,32550,32450,149
20240604,133600,3312046000,32550,32550,32550,32500,234
20240604,133500,3304438850,32500,32550,32550,32450,295
20240604,133400,3294858250,32550,32600,32600,32500,109
20240604,133300,3291311150,32500,32500,32600,32500,326
20240604,133200,3280711450,32500,32500,32500,32450,248
20240604,133100,3272658400,32500,32500,32500,32450,179
20240604,133000,3266847800,32450,32550,32550,32450,281
20240604,132900,3257716400,32550,32550,32550,32500,149
20240604,132800,3252871550,32500,32500,32550,32500,542
20240604,132700,3235253350,32550,32550,32550,32500,276
20240604,132600,3226272250,32550,32550,32600,32500,126
20240604,132500,3222173500,32550,32550,32550,32500,274
20240604,132400,3213265650,32600,32550,32600,32500,764
20240604,132300,3188406650,32600,32500,32600,32500,109
20240604,132200,3184859350,32500,32650,32650,32500,316
20240604,132100,3174579400,32500,32650,32650,32500,138
20240604,132000,3170087650,32500,32550,32650,32500,228
20240604,131900,3162677450,32550,32500,32550,32500,353
20240604,131800,3151198100,32550,32550,32550,32500,117
20240604,131700,3147390250,32500,32550,32550,32500,220
20240604,131600,3140240200,32500,32550,32600,32500,265
20240604,131500,3131626100,32550,32550,32600,32550,350
20240604,131400,3120233550,32550,32550,32600,32550,1026
20240604,131300,3086801950,32500,32500,32500,32450,129
20240604,131200,3082614550,32400,32450,32500,32350,1993
20240604,131100,3018056600,32450,32450,32450,32400,646
20240604,131000,2997096300,32450,32450,32500,32400,374
20240604,130900,2984959300,32500,32450,32500,32450,2656
20240604,130800,2898772050,32450,32500,32500,32450,382
20240604,130700,2886363550,32550,32550,32600,32500,4364
20240604,130600,2744507500,32600,32600,32600,32550,1903
20240604,130500,2682514700,32600,32650,32650,32600,714
20240604,130400,2659227600,32650,32650,32650,32600,141
20240604,130300,2654628000,32600,32600,32600,32600,57
20240604,130200,2652769800,32600,32600,32600,32600,50
20240604,130100,2651139800,32600,32550,32600,32550,52
20240604,130000,2649445000,32550,32550,32550,32550,46
20240604,125900,2647947700,32550,32600,32600,32550,60
20240604,125800,2645991900,32600,32600,32600,32600,231
20240604,125700,2638461300,32600,32600,32600,32600,0
20240604,125600,2638461300,32600,32600,32650,32600,425
20240604,125500,2624606250,32650,32600,32650,32600,98
20240604,125400,2621409200,32650,32650,32650,32650,6
20240604,125300,2621213300,32600,32600,32650,32600,127
20240604,125200,2617073050,32550,32600,32600,32550,1060
20240604,125100,2582565100,32600,32650,32650,32600,851
20240604,125000,2554810500,32700,32700,32700,32650,72
20240604,124900,2552459600,32650,32650,32650,32650,0
20240604,124800,2552459600,32650,32650,32650,32650,0
20240604,124700,2552459600,32650,32650,32700,32650,221
20240604,124600,2545241750,32650,32700,32700,32650,101
20240604,124500,2541944050,32700,32700,32700,32700,0
20240604,124400,2541944050,32700,32700,32700,32650,130
20240604,124300,2537697100,32700,32650,32700,32650,49
20240604,124200,2536097200,32650,32650,32650,32650,443
20240604,124100,2521633250,32650,32600,32650,32600,149
20240604,124000,2516773550,32650,32650,32650,32650,1
20240604,123900,2516740900,32600,32600,32600,32600,103
20240604,123800,2513383100,32600,32600,32650,32600,139
20240604,123700,2508851650,32600,32600,32600,32600,0
20240604,123600,2508851650,32600,32600,32600,32600,0
20240604,123500,2508851650,32600,32650,32650,32600,153
20240604,123400,2503863800,32650,32650,32650,32600,118
20240604,123300,2500014000,32650,32650,32650,32650,81
20240604,123200,2497369350,32600,32650,32650,32600,129
20240604,123100,2493161000,32650,32650,32650,32650,4
20240604,123000,2493030400,32600,32600,32650,32600,256
20240604,122900,2484684500,32650,32600,32650,32600,568
20240604,122800,2466140350,32650,32650,32650,32650,12
20240604,122700,2465748550,32600,32650,32650,32600,119
20240604,122600,2461868300,32650,32650,32650,32650,78
20240604,122500,2459321600,32700,32700,32700,32700,136
20240604,122400,2454874400,32700,32750,32750,32700,94
20240604,122300,2451800550,32750,32750,32750,32750,47
20240604,122200,2450261300,32700,32750,32750,32700,59
20240604,122100,2448331950,32700,32700,32700,32700,878
20240604,122000,2419621350,32700,32750,32750,32700,216
20240604,121900,2412558100,32700,32700,32700,32700,100
20240604,121800,2409288100,32700,32700,32750,32700,167
20240604,121700,2403827150,32750,32650,32750,32550,2397
20240604,121600,2325698500,32750,32650,32750,32650,134
20240604,121500,2321323300,32750,32650,32750,32650,163
20240604,121400,2315995500,32700,32750,32800,32700,590
20240604,121300,2296656950,32750,32750,32750,32750,50
20240604,121200,2295019450,32750,32750,32750,32700,116
20240604,121100,2291222750,32750,32750,32750,32750,2
20240604,121000,2291157250,32750,32700,32750,32700,84
20240604,120900,2288410400,32700,32700,32700,32650,104
20240604,120800,2285014300,32650,32650,32650,32650,0
20240604,120700,2285014300,32650,32650,32650,32650,222
20240604,120600,2277766000,32700,32700,32700,32650,215
20240604,120500,2270743650,32650,32650,32650,32650,25
20240604,120400,2269927400,32650,32700,32700,32650,1064
20240604,120300,2235187750,32650,32700,32700,32650,72
20240604,120200,2232836850,32700,32650,32700,32650,49
20240604,120100,2231236950,32650,32650,32650,32650,0
20240604,120000,2231236950,32650,32650,32650,32650,161
20240604,115900,2225980300,32700,32700,32700,32700,9
20240604,115800,2225686000,32700,32650,32700,32650,163
20240604,115700,2220358000,32650,32700,32700,32650,115
20240604,115600,2216597550,32700,32700,32700,32700,0
20240604,115500,2216597550,32700,32700,32700,32700,381
20240604,115400,2204138850,32700,32750,32750,32700,57
20240604,115300,2202272600,32800,32800,32800,32800,1
20240604,115200,2202239800,32750,32750,32800,32750,97
20240604,115100,2199062500,32800,32750,32800,32750,2
20240604,115000,2198996950,32800,32750,32800,32750,69
20240604,114900,2196737150,32750,32750,32750,32750,103
20240604,114800,2193363900,32750,32750,32750,32750,0
20240604,114700,2193363900,32750,32750,32750,32750,80
20240604,114600,2190743900,32800,32750,32800,32750,194
20240604,114500,2184389550,32750,32800,32800,32750,62
20240604,114400,2182356050,32800,32800,32800,32800,18
20240604,114300,2181765650,32800,32800,32800,32800,102
20240604,114200,2178420050,32800,32800,32800,32800,51
20240604,114100,2176747250,32800,32800,32800,32800,68
20240604,114000,2174516850,32800,32750,32800,32700,674
20240604,113900,2152464300,32850,32850,32850,32850,251
20240604,113800,2144218950,32850,32800,32850,32800,61
20240604,113700,2142217550,32850,32900,32900,32850,88
20240604,113600,2139326650,32850,32850,32850,32850,11
20240604,113500,2138965300,32850,32850,32850,32750,11
20240604,113400,2138604150,32850,32850,32900,32800,229
20240604,113300,2131085900,32900,32800,32900,32800,2
20240604,113200,2131020200,32900,32850,32900,32850,200
20240604,113100,2124440250,32850,32900,32900,32850,119
20240604,113000,2120531050,32850,32800,32850,32800,140
20240604,112900,2115934750,32850,32750,32850,32750,52
20240604,112800,2114231450,32850,32800,32850,32800,87
20240604,112700,2111376800,32850,32850,32850,32850,56
20240604,112600,2109537200,32850,32800,32850,32800,134
20240604,112500,2105141200,32850,32850,32900,32850,474
20240604,112400,2089559550,32950,32900,32950,32850,152
20240604,112300,2084565750,32950,32900,32950,32850,97
20240604,112200,2081374200,32900,32900,32900,32900,207
20240604,112100,2074563900,32900,32900,32900,32900,152
20240604,112000,2069563100,32900,32850,32900,32850,128
20240604,111900,2065357250,32900,32900,32900,32850,99
20240604,111800,2062100400,32900,32900,32900,32900,237
20240604,111700,2054303100,32950,32900,32950,32900,82
20240604,111600,2051605150,32950,32950,32950,32950,66
20240604,111500,2049430450,32950,32950,32950,32950,10
20240604,111400,2049100950,32950,32850,32950,32850,187
20240604,111300,2042953250,32850,32900,32900,32850,132
20240604,111200,2038614100,32900,32900,32900,32900,1
20240604,111100,2038581200,32850,32900,32900,32850,78
20240604,111000,2036018800,32950,32950,32950,32950,73
20240604,110900,2033613450,32950,32950,32950,32900,270
20240604,110800,2024727250,32900,32900,32900,32850,120
20240604,110700,2020785000,32950,32900,32950,32800,387
20240604,110600,2008057250,32950,32900,32950,32900,130
20240604,110500,2003780150,32900,32850,32900,32850,193
20240604,110400,1997437500,32850,32850,32850,32800,369
20240604,110300,1985333350,32850,32750,32850,32750,157
20240604,110200,1980184350,32800,32800,32850,32800,307
20240604,110100,1970107850,32750,32700,32750,32700,58
20240604,110000,1968210500,32700,32700,32750,32700,110
20240604,105900,1964611900,32750,32750,32750,32650,437
20240604,105800,1950313350,32750,32750,32750,32650,109
20240604,105700,1946746650,32750,32700,32800,32600,66
20240604,105600,1944590500,32650,32700,32700,32650,347
20240604,105500,1933251750,32650,32650,32700,32650,25
20240604,105400,1932435250,32650,32650,32700,32550,196
20240604,105300,1926037800,32650,32550,32700,32550,137
20240604,105200,1921565200,32600,32700,32700,32550,558
20240604,105100,1903378050,32700,32600,32700,32600,234
20240604,105000,1895745100,32600,32650,32750,32600,212
20240604,104900,1888823200,32650,32650,32700,32600,173
20240604,104800,1883174150,32650,32800,32850,32650,109
20240604,104700,1879605650,32800,32600,32850,32600,1087
20240604,104600,1843993550,32700,32700,32700,32600,212
20240604,104500,1837071500,32700,32700,32750,32650,393
20240604,104400,1824229550,32700,32650,32700,32600,111
20240604,104300,1820605750,32650,32650,32700,32550,266
20240604,104200,1811922250,32650,32700,32700,32600,104
20240604,104100,1808527450,32650,32650,32700,32550,327
20240604,104000,1797854600,32500,32500,32700,32500,1229
20240604,103900,1757884650,32550,32550,32650,32500,421
20240604,103800,1744170800,32550,32600,32650,32550,808
20240604,103700,1717857150,32600,32650,32650,32600,90
20240604,103600,1714920700,32650,32600,32650,32600,174
20240604,103500,1709248200,32600,32600,32600,32600,243
20240604,103400,1701326400,32600,32600,32650,32600,120
20240604,103300,1697414150,32600,32600,32650,32600,594
20240604,103200,1678047450,32650,32600,32700,32600,190
20240604,103100,1671850000,32550,32650,32650,32550,82
20240604,103000,1669178700,32650,32600,32650,32600,206
20240604,102900,1662460300,32550,32600,32600,32550,282
20240604,102800,1653273750,32600,32600,32650,32600,84
20240604,102700,1650535300,32550,32600,32650,32550,209
20240604,102600,1643721150,32650,32650,32700,32650,232
20240604,102500,1636146300,32700,32700,32700,32600,288
20240604,102400,1626743150,32650,32650,32700,32650,554
20240604,102300,1608636850,32700,32650,32700,32500,473
20240604,102200,1593218550,32500,32650,32650,32500,227
20240604,102100,1585827100,32700,32600,32700,32500,3174
20240604,102000,1482572200,32700,32600,32700,32600,438
20240604,101900,1468281900,32600,32600,32600,32600,205
20240604,101800,1461598900,32600,32750,32750,32600,75
20240604,101700,1459153450,32750,32550,32750,32550,281
20240604,101600,1449989100,32600,32600,32600,32600,237
20240604,101500,1442262900,32650,32650,32650,32650,249
20240604,101400,1434133050,32650,32650,32700,32600,326
20240604,101300,1423491950,32650,32650,32650,32600,161
20240604,101200,1418239250,32650,32700,32800,32650,398
20240604,101100,1405211300,32650,32550,32700,32550,378
20240604,101000,1392864800,32600,32500,32600,32500,377
20240604,100900,1380584100,32500,32600,32600,32500,2109
20240604,100800,1311968000,32600,32600,32650,32600,140
20240604,100700,1307403900,32650,32650,32650,32600,435
20240604,100600,1293222250,32600,32650,32700,32600,170
20240604,100500,1287675900,32600,32650,32650,32600,84
20240604,100400,1284936000,32600,32650,32700,32600,188
20240604,100300,1278800000,32650,32700,32700,32650,266
20240604,100200,1270105350,32650,32700,32700,32650,198
20240604,100100,1263640550,32700,32650,32700,32650,332
20240604,100000,1252796750,32650,32750,32750,32650,158
20240604,095900,1247634050,32750,32700,32750,32650,24
20240604,095800,1246849800,32700,32650,32700,32650,443
20240604,095700,1232376300,32650,32650,32700,32650,114
20240604,095600,1228653650,32650,32650,32650,32650,379
20240604,095500,1216279300,32600,32600,32650,32600,93
20240604,095400,1213244650,32600,32650,32650,32600,227
20240604,095300,1205838550,32650,32550,32650,32550,287
20240604,095200,1196485900,32550,32550,32550,32500,292
20240604,095100,1186982800,32500,32550,32550,32450,935
20240604,095000,1156596050,32450,32650,32650,32450,2964
20240604,094900,1060183600,32600,32650,32650,32600,122
20240604,094800,1056206200,32600,32600,32700,32550,798
20240604,094700,1030199500,32600,32650,32700,32600,211
20240604,094600,1023310700,32650,32700,32700,32650,434
20240604,094500,1009140550,32650,32650,32650,32600,299
20240604,094400,999380800,32650,32700,32700,32650,1079
20240604,094300,964113200,32700,32700,32800,32700,620
20240604,094200,943812550,32700,32700,32750,32650,687
20240604,094100,921351300,32700,32800,32800,32700,832
20240604,094000,894103400,32800,32850,32900,32800,757
20240604,093900,869243200,32900,32900,32900,32850,96
20240604,093800,866087200,33000,33000,33000,32900,316
20240604,093700,855677700,33000,33050,33150,33000,1071
20240604,093600,820327000,33100,33150,33200,33100,838
20240604,093500,792541800,33150,33150,33200,33150,468
20240604,093400,777007550,33150,33100,33150,33050,484
20240604,093300,760981300,33100,33050,33100,33050,189
20240604,093200,754729650,33100,33000,33100,33000,354
20240604,093100,743040250,33000,32950,33000,32950,125
20240604,093000,738915500,32900,32950,33000,32900,148
20240604,092900,734034400,32900,32900,32900,32900,127
20240604,092800,729856100,32900,33050,33050,32900,209
20240604,092700,722965900,33050,32950,33050,32950,488
20240604,092600,706884800,33000,32950,33100,32950,468
20240604,092500,691444400,32950,32800,32950,32800,240
20240604,092400,683539400,32800,32800,32900,32800,217
20240604,092300,676419050,32700,32850,32850,32700,426
20240604,092200,662464600,32800,32700,32800,32700,44
20240604,092100,661023400,32700,32550,32700,32550,502
20240604,092000,644659850,32500,32450,32600,32450,1014
20240604,091900,611719150,32500,32500,32550,32500,318
20240604,091800,601384100,32500,32550,32550,32500,1019
20240604,091700,568265450,32550,32650,32650,32500,1515
20240604,091600,518921950,32650,32700,32700,32600,980
20240604,091500,486895800,32700,32800,32850,32700,2236
20240604,091400,413677200,32850,32850,32900,32850,738
20240604,091300,389415600,32850,32850,32850,32800,131
20240604,091200,385113600,32800,32850,32900,32750,2228
20240604,091100,311926950,32850,32900,32900,32850,941
20240604,091000,280982550,32900,33000,33050,32900,772
20240604,090900,255559700,32950,33050,33050,32950,460
20240604,090800,240372500,33050,33050,33050,33000,221
20240604,090700,233073200,33100,33250,33250,33100,429
20240604,090600,218863250,33250,33150,33350,33150,273
20240604,090500,209776100,33050,33300,33450,33000,1997
20240604,090400,143561700,33300,33400,33550,33300,1402
20240604,090300,96764550,33450,33450,33550,33400,348
20240604,090200,85109950,33400,33300,33400,33300,852
20240604,090100,56694550,33300,33400,33400,33250,825
20240604,090000,29226750,33250,33250,33250,33250,879