KissMeData/039440/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,192400,10186267850,31750,31750,31750,31750,4195
20240604,192300,10186267850,31750,31750,31750,31750,0
20240604,192200,10186267850,31750,31750,31750,31750,0
20240604,192100,10186267850,31750,31750,31750,31750,0
20240604,192000,10186267850,31750,31750,31750,31750,0
20240604,191900,10186267850,31750,31750,31750,31750,0
20240604,191800,10186267850,31750,31750,31750,31750,0
20240604,191700,10186267850,31750,31750,31750,31750,0
20240604,191600,10186267850,31750,31750,31750,31750,0
20240604,191500,10186267850,31750,31750,31750,31750,0
20240604,191400,10186267850,31750,31750,31750,31750,0
20240604,191300,10186267850,31750,31750,31750,31750,0
20240604,191200,10186267850,31750,31750,31750,31750,0
20240604,191100,10186267850,31750,31750,31750,31750,0
20240604,191000,10186267850,31750,31750,31750,31750,0
20240604,190900,10186267850,31750,31750,31750,31750,0
20240604,190800,10186267850,31750,31750,31750,31750,0
20240604,190700,10186267850,31750,31750,31750,31750,0
20240604,190600,10186267850,31750,31750,31750,31750,0
20240604,190500,10186267850,31750,31750,31750,31750,0
20240604,190400,10186267850,31750,31750,31750,31750,0
20240604,190300,10186267850,31750,31750,31750,31750,0
20240604,190200,10186267850,31750,31750,31750,31750,0
20240604,190100,10186267850,31750,31750,31750,31750,0
20240604,190000,10186267850,31750,31750,31750,31750,0
20240604,185900,10186267850,31750,31750,31750,31750,0
20240604,185800,10186267850,31750,31750,31750,31750,0
20240604,185700,10186267850,31750,31750,31750,31750,0
20240604,185600,10186267850,31750,31750,31750,31750,0
20240604,185500,10186267850,31750,31750,31750,31750,0
20240604,185400,10186267850,31750,31750,31750,31750,4195
20240604,185300,10186267850,31750,31750,31750,31750,0
20240604,185200,10186267850,31750,31750,31750,31750,0
20240604,185100,10186267850,31750,31750,31750,31750,0
20240604,185000,10186267850,31750,31750,31750,31750,0
20240604,184900,10186267850,31750,31750,31750,31750,0
20240604,184800,10186267850,31750,31750,31750,31750,0
20240604,184700,10186267850,31750,31750,31750,31750,0
20240604,184600,10186267850,31750,31750,31750,31750,0
20240604,184500,10186267850,31750,31750,31750,31750,0
20240604,184400,10186267850,31750,31750,31750,31750,0
20240604,184300,10186267850,31750,31750,31750,31750,0
20240604,184200,10186267850,31750,31750,31750,31750,0
20240604,184100,10186267850,31750,31750,31750,31750,0
20240604,184000,10186267850,31750,31750,31750,31750,0
20240604,183900,10186267850,31750,31750,31750,31750,0
20240604,183800,10186267850,31750,31750,31750,31750,0
20240604,183700,10186267850,31750,31750,31750,31750,0
20240604,183600,10186267850,31750,31750,31750,31750,0
20240604,183500,10186267850,31750,31750,31750,31750,0
20240604,183400,10186267850,31750,31750,31750,31750,0
20240604,183300,10186267850,31750,31750,31750,31750,0
20240604,183200,10186267850,31750,31750,31750,31750,0
20240604,183100,10186267850,31750,31750,31750,31750,0
20240604,183000,10186267850,31750,31750,31750,31750,0
20240604,182900,10186267850,31750,31750,31750,31750,0
20240604,182800,10186267850,31750,31750,31750,31750,0
20240604,182700,10186267850,31750,31750,31750,31750,0
20240604,182600,10186267850,31750,31750,31750,31750,0
20240604,182500,10186267850,31750,31750,31750,31750,0
20240604,182400,10186267850,31750,31750,31750,31750,4195
20240604,182300,10186267850,31750,31750,31750,31750,0
20240604,182200,10186267850,31750,31750,31750,31750,0
20240604,182100,10186267850,31750,31750,31750,31750,0
20240604,182000,10186267850,31750,31750,31750,31750,0
20240604,181900,10186267850,31750,31750,31750,31750,0
20240604,181800,10186267850,31750,31750,31750,31750,0
20240604,181700,10186267850,31750,31750,31750,31750,0
20240604,181600,10186267850,31750,31750,31750,31750,0
20240604,181500,10186267850,31750,31750,31750,31750,0
20240604,181400,10186267850,31750,31750,31750,31750,0
20240604,181300,10186267850,31750,31750,31750,31750,0
20240604,181200,10186267850,31750,31750,31750,31750,0
20240604,181100,10186267850,31750,31750,31750,31750,0
20240604,181000,10186267850,31750,31750,31750,31750,0
20240604,180900,10186267850,31750,31750,31750,31750,0
20240604,180800,10186267850,31750,31750,31750,31750,0
20240604,180700,10186267850,31750,31750,31750,31750,0
20240604,180600,10186267850,31750,31750,31750,31750,0
20240604,180500,10186267850,31750,31750,31750,31750,0
20240604,180400,10186267850,31750,31750,31750,31750,0
20240604,180300,10186267850,31750,31750,31750,31750,0
20240604,180200,10186267850,31750,31750,31750,31750,0
20240604,180100,10186267850,31750,31750,31750,31750,0
20240604,180000,10186267850,31750,31750,31750,31750,0
20240604,175900,10186267850,31750,31750,31750,31750,0
20240604,175800,10186267850,31750,31750,31750,31750,0
20240604,175700,10186267850,31750,31750,31750,31750,0
20240604,175600,10186267850,31750,31750,31750,31750,0
20240604,175500,10186267850,31750,31750,31750,31750,0
20240604,175400,10186267850,31750,31750,31750,31750,4195
20240604,175300,10186267850,31750,31750,31750,31750,0
20240604,175200,10186267850,31750,31750,31750,31750,0
20240604,175100,10186267850,31750,31750,31750,31750,0
20240604,175000,10186267850,31750,31750,31750,31750,0
20240604,174900,10186267850,31750,31750,31750,31750,0
20240604,174800,10186267850,31750,31750,31750,31750,0
20240604,174700,10186267850,31750,31750,31750,31750,0
20240604,174600,10186267850,31750,31750,31750,31750,0
20240604,174500,10186267850,31750,31750,31750,31750,0
20240604,174400,10186267850,31750,31750,31750,31750,0
20240604,174300,10186267850,31750,31750,31750,31750,0
20240604,174200,10186267850,31750,31750,31750,31750,0
20240604,174100,10186267850,31750,31750,31750,31750,0
20240604,174000,10186267850,31750,31750,31750,31750,0
20240604,173900,10186267850,31750,31750,31750,31750,0
20240604,173800,10186267850,31750,31750,31750,31750,0
20240604,173700,10186267850,31750,31750,31750,31750,0
20240604,173600,10186267850,31750,31750,31750,31750,0
20240604,173500,10186267850,31750,31750,31750,31750,0
20240604,173400,10186267850,31750,31750,31750,31750,0
20240604,173300,10186267850,31750,31750,31750,31750,0
20240604,173200,10186267850,31750,31750,31750,31750,0
20240604,173100,10186267850,31750,31750,31750,31750,0
20240604,173000,10186267850,31750,31750,31750,31750,0
20240604,172900,10186267850,31750,31750,31750,31750,0
20240604,172800,10186267850,31750,31750,31750,31750,0
20240604,172700,10186267850,31750,31750,31750,31750,0
20240604,172600,10186267850,31750,31750,31750,31750,0
20240604,172500,10186267850,31750,31750,31750,31750,0
20240604,172400,10186267850,31750,31750,31750,31750,4195
20240604,172300,10186267850,31750,31750,31750,31750,0
20240604,172200,10186267850,31750,31750,31750,31750,0
20240604,172100,10186267850,31750,31750,31750,31750,0
20240604,172000,10186267850,31750,31750,31750,31750,0
20240604,171900,10186267850,31750,31750,31750,31750,0
20240604,171800,10186267850,31750,31750,31750,31750,0
20240604,171700,10186267850,31750,31750,31750,31750,0
20240604,171600,10186267850,31750,31750,31750,31750,0
20240604,171500,10186267850,31750,31750,31750,31750,0
20240604,171400,10186267850,31750,31750,31750,31750,0
20240604,171300,10186267850,31750,31750,31750,31750,0
20240604,171200,10186267850,31750,31750,31750,31750,0
20240604,171100,10186267850,31750,31750,31750,31750,0
20240604,171000,10186267850,31750,31750,31750,31750,0
20240604,170900,10186267850,31750,31750,31750,31750,0
20240604,170800,10186267850,31750,31750,31750,31750,0
20240604,170700,10186267850,31750,31750,31750,31750,0
20240604,170600,10186267850,31750,31750,31750,31750,0
20240604,170500,10186267850,31750,31750,31750,31750,0
20240604,170400,10186267850,31750,31750,31750,31750,0
20240604,170300,10186267850,31750,31750,31750,31750,0
20240604,170200,10186267850,31750,31750,31750,31750,0
20240604,170100,10186267850,31750,31750,31750,31750,0
20240604,170000,10186267850,31750,31750,31750,31750,0
20240604,165900,10186267850,31750,31750,31750,31750,0
20240604,165800,10186267850,31750,31750,31750,31750,0
20240604,165700,10186267850,31750,31750,31750,31750,0
20240604,165600,10186267850,31750,31750,31750,31750,0
20240604,165500,10186267850,31750,31750,31750,31750,0
20240604,165400,10186267850,31750,31750,31750,31750,4195
20240604,165300,10186267850,31750,31750,31750,31750,0
20240604,165200,10186267850,31750,31750,31750,31750,0
20240604,165100,10186267850,31750,31750,31750,31750,0
20240604,165000,10186267850,31750,31750,31750,31750,0
20240604,164900,10186267850,31750,31750,31750,31750,0
20240604,164800,10186267850,31750,31750,31750,31750,0
20240604,164700,10186267850,31750,31750,31750,31750,0
20240604,164600,10186267850,31750,31750,31750,31750,0
20240604,164500,10186267850,31750,31750,31750,31750,0
20240604,164400,10186267850,31750,31750,31750,31750,0
20240604,164300,10186267850,31750,31750,31750,31750,0
20240604,164200,10186267850,31750,31750,31750,31750,0
20240604,164100,10186267850,31750,31750,31750,31750,0
20240604,164000,10186267850,31750,31750,31750,31750,0
20240604,163900,10186267850,31750,31750,31750,31750,0
20240604,163800,10186267850,31750,31750,31750,31750,0
20240604,163700,10186267850,31750,31750,31750,31750,0
20240604,163600,10186267850,31750,31750,31750,31750,0
20240604,163500,10186267850,31750,31750,31750,31750,0
20240604,163400,10186267850,31750,31750,31750,31750,0
20240604,163300,10186267850,31750,31750,31750,31750,0
20240604,163200,10186267850,31750,31750,31750,31750,0
20240604,163100,10186267850,31750,31750,31750,31750,0
20240604,163000,10186267850,31750,31750,31750,31750,0
20240604,162900,10186267850,31750,31750,31750,31750,0
20240604,162800,10186267850,31750,31750,31750,31750,0
20240604,162700,10186267850,31750,31750,31750,31750,0
20240604,162600,10186267850,31750,31750,31750,31750,0
20240604,162500,10186267850,31750,31750,31750,31750,0
20240604,162400,10186267850,31750,31750,31750,31750,4195
20240604,162300,10186267850,31750,31750,31750,31750,0
20240604,162200,10186267850,31750,31750,31750,31750,0
20240604,162100,10186267850,31750,31750,31750,31750,0
20240604,162000,10186267850,31750,31750,31750,31750,0
20240604,161900,10186267850,31750,31750,31750,31750,0
20240604,161800,10186267850,31750,31750,31750,31750,0
20240604,161700,10186267850,31750,31750,31750,31750,0
20240604,161600,10186267850,31750,31750,31750,31750,0
20240604,161500,10186267850,31750,31750,31750,31750,0
20240604,161400,10186267850,31750,31750,31750,31750,0
20240604,161300,10186267850,31750,31750,31750,31750,0
20240604,161200,10186267850,31750,31750,31750,31750,0
20240604,161100,10186267850,31750,31750,31750,31750,0
20240604,161000,10186267850,31750,31750,31750,31750,0
20240604,160900,10186267850,31750,31750,31750,31750,0
20240604,160800,10186267850,31750,31750,31750,31750,0
20240604,160700,10186267850,31750,31750,31750,31750,0
20240604,160600,10186267850,31750,31750,31750,31750,0
20240604,160500,10186267850,31750,31750,31750,31750,0
20240604,160400,10186267850,31750,31750,31750,31750,0
20240604,160300,10186267850,31750,31750,31750,31750,0
20240604,160200,10186267850,31750,31750,31750,31750,0
20240604,160100,10186267850,31750,31750,31750,31750,0
20240604,160000,10186267850,31750,31750,31750,31750,0
20240604,155900,10186267850,31750,31750,31750,31750,0
20240604,155800,10186267850,31750,31750,31750,31750,0
20240604,155700,10186267850,31750,31750,31750,31750,0
20240604,155600,10186267850,31750,31750,31750,31750,0
20240604,155500,10186267850,31750,31750,31750,31750,0
20240604,155400,10186267850,31750,31750,31750,31750,4195
20240604,155300,10186267850,31750,31750,31750,31750,0
20240604,155200,10186267850,31750,31750,31750,31750,0
20240604,155100,10186267850,31750,31750,31750,31750,0
20240604,155000,10186267850,31750,31750,31750,31750,0
20240604,154900,10186267850,31750,31750,31750,31750,0
20240604,154800,10186267850,31750,31750,31750,31750,0
20240604,154700,10186267850,31750,31750,31750,31750,0
20240604,154600,10186267850,31750,31750,31750,31750,0
20240604,154500,10186267850,31750,31750,31750,31750,0
20240604,154400,10186267850,31750,31750,31750,31750,0
20240604,154300,10186267850,31750,31750,31750,31750,0
20240604,154200,10186267850,31750,31750,31750,31750,0
20240604,154100,10186267850,31750,31750,31750,31750,0
20240604,154000,10186267850,31750,31750,31750,31750,0
20240604,153900,10186267850,31750,31750,31750,31750,0
20240604,153800,10186267850,31750,31750,31750,31750,0
20240604,153700,10186267850,31750,31750,31750,31750,0
20240604,153600,10186267850,31750,31750,31750,31750,0
20240604,153500,10186267850,31750,31750,31750,31750,0
20240604,153400,10186267850,31750,31750,31750,31750,0
20240604,153300,10186267850,31750,31750,31750,31750,0
20240604,153200,10186267850,31750,31750,31750,31750,0
20240604,153100,10186267850,31750,31750,31750,31750,0
20240604,153000,10186267850,31750,31750,31750,31750,4195
20240604,152900,10053076600,31750,31750,31750,31750,0
20240604,152800,10053076600,31750,31750,31750,31750,0
20240604,152700,10053076600,31750,31750,31750,31750,0
20240604,152600,10053076600,31750,31750,31750,31750,0
20240604,152500,10053076600,31750,31750,31750,31750,0
20240604,152400,10053076600,31750,31750,31750,31750,0
20240604,152300,10053076600,31750,31750,31750,31750,0
20240604,152200,10053076600,31750,31750,31750,31750,0
20240604,152100,10053076600,31750,31750,31750,31750,0
20240604,152000,10053076600,31750,31750,31750,31750,0
20240604,151900,10053076600,31750,31700,31800,31600,1579
20240604,151800,10003025000,31650,31700,31700,31650,965
20240604,151700,9972471250,31700,31650,31700,31650,990
20240604,151600,9941117700,31650,31650,31650,31650,73
20240604,151500,9938807250,31650,31650,31750,31650,898
20240604,151400,9910369150,31650,31700,31700,31650,629
20240604,151300,9890440750,31700,31750,31750,31700,252
20240604,151200,9882449250,31700,31750,31750,31650,1224
20240604,151100,9843654900,31750,31800,31800,31700,283
20240604,151000,9834677550,31700,31800,31800,31700,533
20240604,150900,9817771100,31750,31750,31750,31750,439
20240604,150800,9803832850,31750,31750,31750,31700,287
20240604,150700,9794720850,31700,31800,31800,31700,1381
20240604,150600,9750896250,31800,31800,31800,31750,1012
20240604,150500,9718764450,31750,31800,31800,31750,371
20240604,150400,9706985050,31800,31800,31800,31800,357
20240604,150300,9695632450,31800,31850,31900,31800,2280
20240604,150200,9623122150,31850,31900,31900,31850,649
20240604,150100,9602443000,31850,31900,31900,31850,1204
20240604,150000,9564057450,31900,31900,32000,31900,659
20240604,145900,9543019750,31900,31900,31950,31900,435
20240604,145800,9529132550,31950,31950,32000,31900,368
20240604,145700,9517372300,31950,31950,32000,31900,591
20240604,145600,9498501000,31900,31950,32000,31900,339
20240604,145500,9487663500,31950,32000,32050,31900,689
20240604,145400,9465653050,31950,32000,32000,31900,1092
20240604,145300,9430793950,31950,31900,32050,31900,366
20240604,145200,9419084550,31950,32000,32100,31950,992
20240604,145100,9387368400,32100,32000,32100,31900,1199
20240604,145000,9349008850,32000,31900,32000,31900,546
20240604,144900,9331561550,32000,31950,32050,31900,2137
20240604,144800,9263301450,31950,31950,32100,31950,567
20240604,144700,9245136550,31950,32000,32000,31950,838
20240604,144600,9218325050,31950,32050,32100,31950,1876
20240604,144500,9158292600,32050,32100,32100,32050,607
20240604,144400,9138813400,32050,32050,32150,32000,326
20240604,144300,9128359850,32100,32050,32150,32000,366
20240604,144200,9116610300,32000,32100,32100,32000,758
20240604,144100,9092313150,32100,32100,32150,32000,426
20240604,144000,9078642600,32050,32050,32100,32000,1438
20240604,143900,9032560700,32050,32100,32100,32000,817
20240604,143800,9006386150,32100,32050,32100,32050,495
20240604,143700,8990511250,32050,32100,32150,32050,1864
20240604,143600,8930743800,32050,32150,32150,32050,863
20240604,143500,8903052100,32100,32100,32200,32050,443
20240604,143400,8888804800,32150,32200,32200,32050,722
20240604,143300,8865615950,32200,32200,32200,32100,765
20240604,143200,8841021650,32150,32250,32250,32100,2874
20240604,143100,8748657700,32200,32200,32250,32200,728
20240604,143000,8725197700,32200,32250,32250,32200,661
20240604,142900,8703902300,32200,32200,32250,32150,671
20240604,142800,8682288750,32150,32150,32200,32150,397
20240604,142700,8669509600,32150,32200,32250,32150,983
20240604,142600,8637848650,32200,32200,32250,32200,344
20240604,142500,8626762050,32250,32200,32300,32200,686
20240604,142400,8604638200,32300,32250,32300,32150,819
20240604,142300,8578255300,32250,32200,32300,32200,590
20240604,142200,8559237850,32250,32250,32350,32200,481
20240604,142100,8543723900,32250,32300,32350,32250,556
20240604,142000,8525766800,32250,32250,32350,32250,256
20240604,141900,8517501150,32250,32300,32350,32250,541
20240604,141800,8500034000,32350,32300,32350,32300,713
20240604,141700,8476993200,32300,32300,32350,32300,479
20240604,141600,8461500550,32300,32300,32350,32250,179
20240604,141500,8455719200,32350,32300,32350,32250,461
20240604,141400,8440832800,32300,32350,32400,32250,625
20240604,141300,8420630050,32350,32300,32400,32300,297
20240604,141200,8411023300,32350,32400,32400,32300,394
20240604,141100,8398282050,32350,32400,32450,32350,597
20240604,141000,8378935600,32400,32350,32450,32350,326
20240604,140900,8368375200,32400,32350,32400,32350,333
20240604,140800,8357591200,32350,32500,32500,32350,266
20240604,140700,8348975550,32450,32400,32450,32350,468
20240604,140600,8333803750,32350,32350,32400,32350,177
20240604,140500,8328077100,32400,32350,32450,32350,443
20240604,140400,8313714750,32350,32400,32400,32350,331
20240604,140300,8302995500,32350,32400,32450,32300,275
20240604,140200,8294090350,32350,32300,32400,32250,617
20240604,140100,8274142450,32300,32400,32500,32300,659
20240604,140000,8252763200,32400,32400,32450,32400,287
20240604,135900,8243454850,32400,32450,32500,32400,524
20240604,135800,8226447450,32450,32450,32500,32350,873
20240604,135700,8198153150,32450,32400,32450,32400,451
20240604,135600,8183525450,32450,32400,32450,32350,215
20240604,135500,8176557050,32450,32450,32450,32400,691
20240604,135400,8154149500,32400,32450,32450,32400,242
20240604,135300,8146296950,32450,32500,32500,32450,420
20240604,135200,8132650000,32450,32400,32500,32400,453
20240604,135100,8117962300,32400,32450,32500,32400,470
20240604,135000,8102691550,32450,32450,32500,32450,266
20240604,134900,8094057250,32450,32450,32550,32450,262
20240604,134800,8085543150,32350,32500,32550,32300,307
20240604,134700,8075559250,32500,32500,32550,32500,434
20240604,134600,8061443150,32500,32500,32550,32500,442
20240604,134500,8047065300,32500,32450,32550,32450,351
20240604,134400,8035663950,32400,32350,32500,32350,1211
20240604,134300,7996330500,32400,32300,32400,32300,794
20240604,134200,7970624650,32300,32250,32350,32200,640
20240604,134100,7949981300,32250,32200,32250,32200,215
20240604,134000,7943051100,32250,32200,32250,32200,523
20240604,133900,7926191150,32200,32250,32250,32200,179
20240604,133800,7920421300,32200,32150,32200,32150,134
20240604,133700,7916107500,32200,32200,32200,32200,83
20240604,133600,7913434900,32200,32200,32250,32200,147
20240604,133500,7908698650,32250,32200,32250,32200,171
20240604,133400,7903189550,32200,32150,32200,32150,124
20240604,133300,7899200100,32150,32150,32250,32150,181
20240604,133200,7893378050,32200,32200,32200,32150,559
20240604,133100,7875396600,32150,32150,32200,32150,309
20240604,133000,7865458450,32150,32150,32250,32150,321
20240604,132900,7855121000,32150,32150,32200,32150,167
20240604,132800,7849747550,32150,32200,32250,32150,391
20240604,132700,7837161550,32200,32200,32250,32200,81
20240604,132600,7834553300,32200,32200,32250,32200,143
20240604,132500,7829948200,32200,32150,32200,32150,574
20240604,132400,7811467050,32200,32150,32200,32150,522
20240604,132300,7794678750,32200,32200,32200,32150,969
20240604,132200,7763477000,32200,32200,32250,32200,412
20240604,132100,7750205550,32250,32250,32300,32250,486
20240604,132000,7734531550,32300,32250,32300,32250,8
20240604,131900,7734273200,32250,32300,32300,32250,24
20240604,131800,7733498150,32300,32300,32300,32300,49
20240604,131700,7731915450,32300,32300,32300,32300,3
20240604,131600,7731818550,32350,32350,32350,32350,2
20240604,131500,7731753850,32350,32300,32350,32300,2
20240604,131400,7731689200,32250,32350,32350,32250,349
20240604,131300,7720432950,32400,32300,32400,32300,6
20240604,131200,7720239000,32300,32400,32400,32300,375
20240604,131100,7708125500,32400,32400,32400,32350,88
20240604,131000,7705278100,32400,32400,32400,32400,102
20240604,130900,7701973300,32400,32350,32400,32350,33
20240604,130800,7700905650,32350,32300,32350,32300,90
20240604,130700,7697994250,32300,32300,32300,32250,18
20240604,130600,7697413150,32350,32300,32350,32300,74
20240604,130500,7695021500,32250,32350,32350,32250,159
20240604,130400,7689893150,32350,32350,32350,32350,22
20240604,130300,7689181450,32350,32300,32350,32300,939
20240604,130200,7658805350,32350,32250,32350,32150,318
20240604,130100,7648572950,32300,32200,32300,32150,182
20240604,130000,7642712400,32300,32250,32300,32250,103
20240604,125900,7639390500,32250,32250,32250,32250,6
20240604,125800,7639197000,32250,32250,32250,32250,3
20240604,125700,7639100250,32250,32200,32250,32200,348
20240604,125600,7627888350,32200,32200,32200,32200,151
20240604,125500,7623026150,32200,32200,32200,32200,29
20240604,125400,7622092350,32200,32150,32200,32150,8
20240604,125300,7621834800,32150,32200,32200,32150,89
20240604,125200,7618969100,32200,32200,32200,32200,756
20240604,125100,7594625900,32250,32250,32250,32250,3
20240604,125000,7594529150,32250,32250,32250,32250,9
20240604,124900,7594238900,32250,32250,32250,32200,7
20240604,124800,7594013200,32200,32200,32200,32200,6
20240604,124700,7593820000,32200,32250,32250,32200,835
20240604,124600,7566927550,32250,32250,32250,32250,103
20240604,124500,7563605800,32250,32250,32250,32250,0
20240604,124400,7563605800,32250,32250,32250,32250,6
20240604,124300,7563412300,32250,32250,32250,32250,400
20240604,124200,7550512300,32300,32300,32300,32250,1391
20240604,124100,7505646700,32300,32300,32300,32300,5
20240604,124000,7505485200,32300,32300,32300,32300,66
20240604,123900,7503353400,32300,32300,32300,32250,44
20240604,123800,7501932250,32250,32250,32250,32250,0
20240604,123700,7501932250,32250,32300,32300,32250,6
20240604,123600,7501738500,32300,32300,32300,32300,0
20240604,123500,7501738500,32300,32300,32300,32300,14
20240604,123400,7501286300,32300,32300,32300,32300,0
20240604,123300,7501286300,32300,32300,32300,32300,2
20240604,123200,7501221700,32350,32300,32350,32250,480
20240604,123100,7485732350,32250,32300,32300,32250,68
20240604,123000,7483536850,32300,32300,32300,32300,36
20240604,122900,7482374050,32250,32300,32300,32250,574
20240604,122800,7463858850,32300,32250,32300,32250,24
20240604,122700,7463084150,32300,32250,32300,32250,6
20240604,122600,7462890500,32300,32250,32300,32250,854
20240604,122500,7435348600,32250,32300,32300,32250,8
20240604,122400,7435090500,32250,32250,32250,32250,62
20240604,122300,7433091000,32250,32300,32300,32250,8
20240604,122200,7432832700,32300,32300,32300,32300,298
20240604,122100,7423207300,32300,32300,32300,32300,36
20240604,122000,7422044500,32300,32300,32300,32300,150
20240604,121900,7417199500,32350,32350,32350,32350,14
20240604,121800,7416746600,32300,32350,32350,32300,166
20240604,121700,7411376550,32350,32350,32350,32350,1
20240604,121600,7411344200,32350,32300,32350,32300,6
20240604,121500,7411150200,32300,32300,32350,32300,13
20240604,121400,7410729750,32300,32300,32300,32300,183
20240604,121300,7404818850,32300,32300,32300,32300,50
20240604,121200,7403203850,32300,32300,32300,32300,600
20240604,121100,7383823850,32300,32300,32300,32300,170
20240604,121000,7378332850,32300,32350,32350,32300,120
20240604,120900,7374456750,32300,32300,32300,32300,2
20240604,120800,7374392150,32350,32350,32400,32300,604
20240604,120700,7354852650,32350,32400,32400,32350,295
20240604,120600,7345309350,32400,32400,32400,32400,0
20240604,120500,7345309350,32400,32450,32450,32400,2
20240604,120400,7345244500,32400,32400,32400,32400,461
20240604,120300,7330308100,32400,32400,32400,32400,513
20240604,120200,7313686900,32400,32400,32400,32350,392
20240604,120100,7301005300,32400,32400,32400,32400,0
20240604,120000,7301005300,32400,32400,32400,32400,144
20240604,115900,7296339700,32400,32350,32400,32350,55
20240604,115800,7294557850,32400,32400,32400,32400,203
20240604,115700,7287980650,32400,32400,32400,32400,161
20240604,115600,7282764250,32400,32400,32400,32400,52
20240604,115500,7281079450,32400,32400,32400,32400,48
20240604,115400,7279524250,32400,32400,32400,32400,2
20240604,115300,7279459450,32350,32350,32350,32350,1
20240604,115200,7279427100,32350,32450,32450,32350,1045
20240604,115100,7245583300,32450,32450,32450,32450,515
20240604,115000,7228871550,32450,32450,32450,32450,3
20240604,114900,7228774200,32450,32400,32450,32400,9
20240604,114800,7228482450,32400,32400,32400,32400,72
20240604,114700,7226149650,32400,32400,32400,32400,128
20240604,114600,7222002450,32400,32350,32400,32350,10
20240604,114500,7221678500,32400,32400,32400,32400,9
20240604,114400,7221386900,32400,32350,32400,32350,113
20240604,114300,7217731300,32350,32350,32400,32350,171
20240604,114200,7212198950,32400,32400,32400,32350,615
20240604,114100,7192273300,32400,32450,32450,32400,14
20240604,114000,7191819200,32450,32450,32450,32450,3
20240604,113900,7191721850,32450,32400,32450,32400,33
20240604,113800,7190652600,32400,32400,32450,32400,137
20240604,113700,7186208750,32450,32450,32450,32450,5
20240604,113600,7186046500,32450,32450,32450,32400,26
20240604,113500,7185203550,32450,32450,32450,32450,6
20240604,113400,7185008850,32450,32450,32450,32450,147
20240604,113300,7180238700,32450,32400,32450,32400,370
20240604,113200,7168235700,32400,32450,32450,32400,523
20240604,113100,7151290300,32400,32450,32450,32400,615
20240604,113000,7131364100,32400,32400,32400,32400,28
20240604,112900,7130456900,32400,32400,32450,32400,49
20240604,112800,7128867800,32400,32450,32450,32400,114
20240604,112700,7125168550,32450,32450,32450,32450,485
20240604,112600,7109430300,32500,32500,32500,32500,16
20240604,112500,7108910300,32450,32500,32500,32450,29
20240604,112400,7107969100,32500,32500,32500,32500,1
20240604,112300,7107936600,32450,32400,32450,32400,255
20240604,112200,7099664350,32400,32450,32450,32400,517
20240604,112100,7082898450,32450,32450,32450,32450,0
20240604,112000,7082898450,32450,32500,32500,32450,87
20240604,111900,7080075050,32500,32500,32500,32500,139
20240604,111800,7075557550,32500,32500,32500,32500,0
20240604,111700,7075557550,32500,32450,32500,32450,131
20240604,111600,7071301600,32500,32450,32500,32450,111
20240604,111500,7067699450,32450,32450,32450,32450,258
20240604,111400,7059327350,32450,32400,32450,32400,431
20240604,111300,7045356550,32400,32450,32450,32400,15
20240604,111200,7044869850,32450,32500,32500,32400,1687
20240604,111100,6990124800,32450,32500,32500,32450,164
20240604,111000,6984802850,32500,32450,32500,32450,118
20240604,110900,6980968000,32500,32500,32500,32500,59
20240604,110800,6979050500,32500,32450,32500,32450,507
20240604,110700,6962577300,32500,32500,32550,32500,883
20240604,110600,6933879300,32500,32500,32500,32500,284
20240604,110500,6924649300,32500,32550,32600,32500,10
20240604,110400,6924323550,32600,32450,32600,32450,59
20240604,110300,6922406000,32500,32550,32600,32500,854
20240604,110200,6894649600,32700,32600,32700,32500,1419
20240604,110100,6848472450,32600,32750,32750,32550,1214
20240604,110000,6808848450,32750,32800,32800,32750,414
20240604,105900,6795287850,32800,32800,32800,32750,218
20240604,105800,6788137950,32750,32750,32750,32700,438
20240604,105700,6773798450,32750,32750,32750,32700,390
20240604,105600,6761026000,32750,32750,32750,32700,383
20240604,105500,6748483250,32750,32700,32750,32700,122
20240604,105400,6744493800,32700,32700,32700,32650,250
20240604,105300,6736318900,32700,32700,32700,32700,426
20240604,105200,6722388700,32700,32650,32700,32600,805
20240604,105100,6696098250,32700,32650,32700,32650,208
20240604,105000,6689296900,32650,32700,32700,32650,308
20240604,104900,6679225800,32700,32650,32700,32650,39
20240604,104800,6677950700,32700,32700,32750,32700,278
20240604,104700,6668853050,32700,32700,32700,32700,173
20240604,104600,6663195950,32700,32700,32700,32700,341
20240604,104500,6652045250,32700,32700,32700,32650,1024
20240604,104400,6618575750,32700,32700,32700,32650,395
20240604,104300,6605672600,32700,32700,32700,32700,45
20240604,104200,6604201100,32700,32650,32750,32600,1008
20240604,104100,6571284550,32650,32650,32700,32650,185
20240604,104000,6565237950,32650,32650,32700,32650,110
20240604,103900,6561644700,32600,32700,32700,32600,427
20240604,103800,6547708650,32700,32600,32700,32600,326
20240604,103700,6537062600,32650,32650,32650,32650,168
20240604,103600,6531577400,32650,32650,32650,32600,540
20240604,103500,6513953950,32600,32700,32700,32600,536
20240604,103400,6496449250,32700,32650,32700,32650,96
20240604,103300,6493311450,32650,32750,32750,32650,274
20240604,103200,6484351200,32750,32800,32800,32650,3719
20240604,103100,6362787100,32750,32750,32800,32750,263
20240604,103000,6354168700,32750,32750,32800,32700,909
20240604,102900,6324425250,32750,32800,32800,32700,394
20240604,102800,6311513800,32750,32750,32800,32700,586
20240604,102700,6292330450,32750,32750,32750,32750,249
20240604,102600,6284175700,32750,32800,32800,32750,640
20240604,102500,6263207800,32800,32800,32800,32700,118
20240604,102400,6259342750,32800,32800,32800,32750,203
20240604,102300,6252684950,32800,32800,32800,32750,189
20240604,102200,6246486400,32750,32800,32800,32650,676
20240604,102100,6224394750,32700,32800,32800,32700,1201
20240604,102000,6185019500,32800,32800,32800,32750,1155
20240604,101900,6147161100,32750,32750,32800,32750,292
20240604,101800,6137585300,32800,32750,32800,32750,419
20240604,101700,6123844050,32800,32800,32800,32750,414
20240604,101600,6110270450,32750,32800,32800,32750,464
20240604,101500,6095051800,32850,32800,32850,32800,574
20240604,101400,6076220200,32800,32800,32850,32750,341
20240604,101300,6065034500,32800,32800,32800,32750,184
20240604,101200,6058999500,32800,32750,32850,32650,1110
20240604,101100,6022641700,32750,32750,32800,32750,218
20240604,101000,6015498300,32750,32750,32800,32700,1601
20240604,100900,5963135450,32750,32800,32800,32750,604
20240604,100800,5943327850,32800,32750,32800,32750,649
20240604,100700,5922046650,32800,32750,32800,32700,910
20240604,100600,5892237850,32750,32700,32750,32700,496
20240604,100500,5876002150,32700,32700,32750,32700,422
20240604,100400,5862182700,32750,32650,32750,32650,186
20240604,100300,5856099750,32650,32700,32700,32650,178
20240604,100200,5850279200,32700,32700,32700,32650,661
20240604,100100,5828682900,32750,32700,32750,32650,1110
20240604,100000,5792336350,32700,32700,32750,32650,1386
20240604,095900,5747012100,32700,32700,32700,32650,141
20240604,095800,5742401700,32700,32650,32700,32650,391
20240604,095700,5729617550,32650,32700,32700,32650,220
20240604,095600,5722425950,32700,32700,32750,32700,580
20240604,095500,5703452350,32700,32700,32700,32700,492
20240604,095400,5687363950,32700,32650,32700,32600,268
20240604,095300,5678612000,32600,32600,32650,32600,94
20240604,095200,5675545500,32600,32650,32650,32550,1364
20240604,095100,5631071150,32700,32700,32700,32600,1177
20240604,095000,5592634000,32650,32700,32700,32650,595
20240604,094900,5573180150,32750,32700,32750,32650,1194
20240604,094800,5534135500,32700,32650,32750,32650,1142
20240604,094700,5496802000,32700,32600,32700,32550,1197
20240604,094600,5457735900,32600,32550,32650,32550,1128
20240604,094500,5420987700,32550,32650,32700,32550,1084
20240604,094400,5385626350,32700,32750,32800,32700,2817
20240604,094300,5293420650,32800,32800,32850,32750,880
20240604,094200,5264565350,32800,32800,32850,32800,408
20240604,094100,5251176100,32800,32750,32800,32700,810
20240604,094000,5224642800,32750,32750,32800,32750,991
20240604,093900,5192168200,32750,32800,32850,32750,1776
20240604,093800,5133921250,32850,32950,32950,32800,2309
20240604,093700,5058014900,32950,33000,33050,32900,3365
20240604,093600,4947042200,33100,33050,33100,33000,3806
20240604,093500,4821183600,33050,33000,33100,32950,10609
20240604,093400,4470798800,33000,32900,33050,32800,12448
20240604,093300,4060547550,32950,32950,33000,32900,1870
20240604,093200,3998899050,32950,32800,33000,32800,9809
20240604,093100,3676051150,32800,32900,32900,32800,2132
20240604,093000,3605994400,32850,32750,32900,32750,9780
20240604,092900,3284761300,32750,32700,32800,32550,1411
20240604,092800,3238601700,32550,32650,32750,32500,8941
20240604,092700,2946568150,32700,32700,32800,32650,6280
20240604,092600,2740992000,32650,32650,32750,32600,8346
20240604,092500,2468106800,32600,32550,32650,32500,5544
20240604,092400,2287385400,32550,32550,32600,32500,3748
20240604,092300,2165329850,32550,32550,32600,32500,6718
20240604,092200,1946764250,32600,32350,32600,32300,9969
20240604,092100,1623419350,32350,32300,32350,32300,1509
20240604,092000,1574662300,32300,32200,32300,32150,3161
20240604,091900,1472763000,32200,32200,32250,32150,1814
20240604,091800,1414354950,32150,32200,32250,32100,4047
20240604,091700,1284125050,32200,32100,32200,32100,1112
20240604,091600,1248340800,32200,32000,32200,32000,2222
20240604,091500,1176969950,32000,32100,32100,32000,1502
20240604,091400,1128872550,32050,32100,32100,32000,1523
20240604,091300,1080044550,32100,32050,32100,32000,3106
20240604,091200,980443000,32050,32000,32100,32000,1119
20240604,091100,944572600,32000,32000,32100,32000,1251
20240604,091000,904501100,32050,32050,32100,32000,1112
20240604,090900,868883400,32050,32000,32100,31950,3106
20240604,090800,769377650,32000,31950,32000,31950,2077
20240604,090700,702976950,31950,31850,32000,31850,2700
20240604,090600,616813650,31850,31850,31900,31750,3751
20240604,090500,497493250,31800,31900,31900,31800,1487
20240604,090400,450150850,31900,31850,31900,31750,3683
20240604,090300,332930100,31800,31850,31950,31700,1669
20240604,090200,279785650,31800,31900,31950,31600,1521
20240604,090100,231278100,31900,31600,31900,31600,3460
20240604,090000,121181100,31500,31600,31600,31450,3839