KissMeData/034220/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191700,9407837380,10120,10120,10120,10120,73615
20240604,191600,9407837380,10120,10120,10120,10120,0
20240604,191500,9407837380,10120,10120,10120,10120,0
20240604,191400,9407837380,10120,10120,10120,10120,0
20240604,191300,9407837380,10120,10120,10120,10120,0
20240604,191200,9407837380,10120,10120,10120,10120,0
20240604,191100,9407837380,10120,10120,10120,10120,0
20240604,191000,9407837380,10120,10120,10120,10120,0
20240604,190900,9407837380,10120,10120,10120,10120,0
20240604,190800,9407837380,10120,10120,10120,10120,0
20240604,190700,9407837380,10120,10120,10120,10120,0
20240604,190600,9407837380,10120,10120,10120,10120,0
20240604,190500,9407837380,10120,10120,10120,10120,0
20240604,190400,9407837380,10120,10120,10120,10120,0
20240604,190300,9407837380,10120,10120,10120,10120,0
20240604,190200,9407837380,10120,10120,10120,10120,0
20240604,190100,9407837380,10120,10120,10120,10120,0
20240604,190000,9407837380,10120,10120,10120,10120,0
20240604,185900,9407837380,10120,10120,10120,10120,0
20240604,185800,9407837380,10120,10120,10120,10120,0
20240604,185700,9407837380,10120,10120,10120,10120,0
20240604,185600,9407837380,10120,10120,10120,10120,0
20240604,185500,9407837380,10120,10120,10120,10120,0
20240604,185400,9407837380,10120,10120,10120,10120,0
20240604,185300,9407837380,10120,10120,10120,10120,0
20240604,185200,9407837380,10120,10120,10120,10120,0
20240604,185100,9407837380,10120,10120,10120,10120,0
20240604,185000,9407837380,10120,10120,10120,10120,0
20240604,184900,9407837380,10120,10120,10120,10120,0
20240604,184800,9407837380,10120,10120,10120,10120,0
20240604,184700,9407837380,10120,10120,10120,10120,73615
20240604,184600,9407837380,10120,10120,10120,10120,0
20240604,184500,9407837380,10120,10120,10120,10120,0
20240604,184400,9407837380,10120,10120,10120,10120,0
20240604,184300,9407837380,10120,10120,10120,10120,0
20240604,184200,9407837380,10120,10120,10120,10120,0
20240604,184100,9407837380,10120,10120,10120,10120,0
20240604,184000,9407837380,10120,10120,10120,10120,0
20240604,183900,9407837380,10120,10120,10120,10120,0
20240604,183800,9407837380,10120,10120,10120,10120,0
20240604,183700,9407837380,10120,10120,10120,10120,0
20240604,183600,9407837380,10120,10120,10120,10120,0
20240604,183500,9407837380,10120,10120,10120,10120,0
20240604,183400,9407837380,10120,10120,10120,10120,0
20240604,183300,9407837380,10120,10120,10120,10120,0
20240604,183200,9407837380,10120,10120,10120,10120,0
20240604,183100,9407837380,10120,10120,10120,10120,0
20240604,183000,9407837380,10120,10120,10120,10120,0
20240604,182900,9407837380,10120,10120,10120,10120,0
20240604,182800,9407837380,10120,10120,10120,10120,0
20240604,182700,9407837380,10120,10120,10120,10120,0
20240604,182600,9407837380,10120,10120,10120,10120,0
20240604,182500,9407837380,10120,10120,10120,10120,0
20240604,182400,9407837380,10120,10120,10120,10120,0
20240604,182300,9407837380,10120,10120,10120,10120,0
20240604,182200,9407837380,10120,10120,10120,10120,0
20240604,182100,9407837380,10120,10120,10120,10120,0
20240604,182000,9407837380,10120,10120,10120,10120,0
20240604,181900,9407837380,10120,10120,10120,10120,0
20240604,181800,9407837380,10120,10120,10120,10120,0
20240604,181700,9407837380,10120,10120,10120,10120,73615
20240604,181600,9407837380,10120,10120,10120,10120,0
20240604,181500,9407837380,10120,10120,10120,10120,0
20240604,181400,9407837380,10120,10120,10120,10120,0
20240604,181300,9407837380,10120,10120,10120,10120,0
20240604,181200,9407837380,10120,10120,10120,10120,0
20240604,181100,9407837380,10120,10120,10120,10120,0
20240604,181000,9407837380,10120,10120,10120,10120,0
20240604,180900,9407837380,10120,10120,10120,10120,0
20240604,180800,9407837380,10120,10120,10120,10120,0
20240604,180700,9407837380,10120,10120,10120,10120,0
20240604,180600,9407837380,10120,10120,10120,10120,0
20240604,180500,9407837380,10120,10120,10120,10120,0
20240604,180400,9407837380,10120,10120,10120,10120,0
20240604,180300,9407837380,10120,10120,10120,10120,0
20240604,180200,9407837380,10120,10120,10120,10120,0
20240604,180100,9407837380,10120,10120,10120,10120,0
20240604,180000,9407837380,10120,10120,10120,10120,0
20240604,175900,9407837380,10120,10120,10120,10120,0
20240604,175800,9407837380,10120,10120,10120,10120,0
20240604,175700,9407837380,10120,10120,10120,10120,0
20240604,175600,9407837380,10120,10120,10120,10120,0
20240604,175500,9407837380,10120,10120,10120,10120,0
20240604,175400,9407837380,10120,10120,10120,10120,0
20240604,175300,9407837380,10120,10120,10120,10120,0
20240604,175200,9407837380,10120,10120,10120,10120,0
20240604,175100,9407837380,10120,10120,10120,10120,0
20240604,175000,9407837380,10120,10120,10120,10120,0
20240604,174900,9407837380,10120,10120,10120,10120,0
20240604,174800,9407837380,10120,10120,10120,10120,0
20240604,174700,9407837380,10120,10120,10120,10120,73615
20240604,174600,9407837380,10120,10120,10120,10120,0
20240604,174500,9407837380,10120,10120,10120,10120,0
20240604,174400,9407837380,10120,10120,10120,10120,0
20240604,174300,9407837380,10120,10120,10120,10120,0
20240604,174200,9407837380,10120,10120,10120,10120,0
20240604,174100,9407837380,10120,10120,10120,10120,0
20240604,174000,9407837380,10120,10120,10120,10120,0
20240604,173900,9407837380,10120,10120,10120,10120,0
20240604,173800,9407837380,10120,10120,10120,10120,0
20240604,173700,9407837380,10120,10120,10120,10120,0
20240604,173600,9407837380,10120,10120,10120,10120,0
20240604,173500,9407837380,10120,10120,10120,10120,0
20240604,173400,9407837380,10120,10120,10120,10120,0
20240604,173300,9407837380,10120,10120,10120,10120,0
20240604,173200,9407837380,10120,10120,10120,10120,0
20240604,173100,9407837380,10120,10120,10120,10120,0
20240604,173000,9407837380,10120,10120,10120,10120,0
20240604,172900,9407837380,10120,10120,10120,10120,0
20240604,172800,9407837380,10120,10120,10120,10120,0
20240604,172700,9407837380,10120,10120,10120,10120,0
20240604,172600,9407837380,10120,10120,10120,10120,0
20240604,172500,9407837380,10120,10120,10120,10120,0
20240604,172400,9407837380,10120,10120,10120,10120,0
20240604,172300,9407837380,10120,10120,10120,10120,0
20240604,172200,9407837380,10120,10120,10120,10120,0
20240604,172100,9407837380,10120,10120,10120,10120,0
20240604,172000,9407837380,10120,10120,10120,10120,0
20240604,171900,9407837380,10120,10120,10120,10120,0
20240604,171800,9407837380,10120,10120,10120,10120,0
20240604,171700,9407837380,10120,10120,10120,10120,73615
20240604,171600,9407837380,10120,10120,10120,10120,0
20240604,171500,9407837380,10120,10120,10120,10120,0
20240604,171400,9407837380,10120,10120,10120,10120,0
20240604,171300,9407837380,10120,10120,10120,10120,0
20240604,171200,9407837380,10120,10120,10120,10120,0
20240604,171100,9407837380,10120,10120,10120,10120,0
20240604,171000,9407837380,10120,10120,10120,10120,0
20240604,170900,9407837380,10120,10120,10120,10120,0
20240604,170800,9407837380,10120,10120,10120,10120,0
20240604,170700,9407837380,10120,10120,10120,10120,0
20240604,170600,9407837380,10120,10120,10120,10120,0
20240604,170500,9407837380,10120,10120,10120,10120,0
20240604,170400,9407837380,10120,10120,10120,10120,0
20240604,170300,9407837380,10120,10120,10120,10120,0
20240604,170200,9407837380,10120,10120,10120,10120,0
20240604,170100,9407837380,10120,10120,10120,10120,0
20240604,170000,9407837380,10120,10120,10120,10120,0
20240604,165900,9407837380,10120,10120,10120,10120,0
20240604,165800,9407837380,10120,10120,10120,10120,0
20240604,165700,9407837380,10120,10120,10120,10120,0
20240604,165600,9407837380,10120,10120,10120,10120,0
20240604,165500,9407837380,10120,10120,10120,10120,0
20240604,165400,9407837380,10120,10120,10120,10120,0
20240604,165300,9407837380,10120,10120,10120,10120,0
20240604,165200,9407837380,10120,10120,10120,10120,0
20240604,165100,9407837380,10120,10120,10120,10120,0
20240604,165000,9407837380,10120,10120,10120,10120,0
20240604,164900,9407837380,10120,10120,10120,10120,0
20240604,164800,9407837380,10120,10120,10120,10120,0
20240604,164700,9407837380,10120,10120,10120,10120,73615
20240604,164600,9407837380,10120,10120,10120,10120,0
20240604,164500,9407837380,10120,10120,10120,10120,0
20240604,164400,9407837380,10120,10120,10120,10120,0
20240604,164300,9407837380,10120,10120,10120,10120,0
20240604,164200,9407837380,10120,10120,10120,10120,0
20240604,164100,9407837380,10120,10120,10120,10120,0
20240604,164000,9407837380,10120,10120,10120,10120,0
20240604,163900,9407837380,10120,10120,10120,10120,0
20240604,163800,9407837380,10120,10120,10120,10120,0
20240604,163700,9407837380,10120,10120,10120,10120,0
20240604,163600,9407837380,10120,10120,10120,10120,0
20240604,163500,9407837380,10120,10120,10120,10120,0
20240604,163400,9407837380,10120,10120,10120,10120,0
20240604,163300,9407837380,10120,10120,10120,10120,0
20240604,163200,9407837380,10120,10120,10120,10120,0
20240604,163100,9407837380,10120,10120,10120,10120,0
20240604,163000,9407837380,10120,10120,10120,10120,0
20240604,162900,9407837380,10120,10120,10120,10120,0
20240604,162800,9407837380,10120,10120,10120,10120,0
20240604,162700,9407837380,10120,10120,10120,10120,0
20240604,162600,9407837380,10120,10120,10120,10120,0
20240604,162500,9407837380,10120,10120,10120,10120,0
20240604,162400,9407837380,10120,10120,10120,10120,0
20240604,162300,9407837380,10120,10120,10120,10120,0
20240604,162200,9407837380,10120,10120,10120,10120,0
20240604,162100,9407837380,10120,10120,10120,10120,0
20240604,162000,9407837380,10120,10120,10120,10120,0
20240604,161900,9407837380,10120,10120,10120,10120,0
20240604,161800,9407837380,10120,10120,10120,10120,0
20240604,161700,9407837380,10120,10120,10120,10120,73615
20240604,161600,9407837380,10120,10120,10120,10120,0
20240604,161500,9407837380,10120,10120,10120,10120,0
20240604,161400,9407837380,10120,10120,10120,10120,0
20240604,161300,9407837380,10120,10120,10120,10120,0
20240604,161200,9407837380,10120,10120,10120,10120,0
20240604,161100,9407837380,10120,10120,10120,10120,0
20240604,161000,9407837380,10120,10120,10120,10120,0
20240604,160900,9407837380,10120,10120,10120,10120,0
20240604,160800,9407837380,10120,10120,10120,10120,0
20240604,160700,9407837380,10120,10120,10120,10120,0
20240604,160600,9407837380,10120,10120,10120,10120,0
20240604,160500,9407837380,10120,10120,10120,10120,0
20240604,160400,9407837380,10120,10120,10120,10120,0
20240604,160300,9407837380,10120,10120,10120,10120,0
20240604,160200,9407837380,10120,10120,10120,10120,0
20240604,160100,9407837380,10120,10120,10120,10120,0
20240604,160000,9407837380,10120,10120,10120,10120,0
20240604,155900,9407837380,10120,10120,10120,10120,0
20240604,155800,9407837380,10120,10120,10120,10120,0
20240604,155700,9407837380,10120,10120,10120,10120,0
20240604,155600,9407837380,10120,10120,10120,10120,0
20240604,155500,9407837380,10120,10120,10120,10120,0
20240604,155400,9407837380,10120,10120,10120,10120,0
20240604,155300,9407837380,10120,10120,10120,10120,0
20240604,155200,9407837380,10120,10120,10120,10120,0
20240604,155100,9407837380,10120,10120,10120,10120,0
20240604,155000,9407837380,10120,10120,10120,10120,0
20240604,154900,9407837380,10120,10120,10120,10120,0
20240604,154800,9407837380,10120,10120,10120,10120,0
20240604,154700,9407837380,10120,10120,10120,10120,73615
20240604,154600,9407837380,10120,10120,10120,10120,0
20240604,154500,9407837380,10120,10120,10120,10120,0
20240604,154400,9407837380,10120,10120,10120,10120,0
20240604,154300,9407837380,10120,10120,10120,10120,0
20240604,154200,9407837380,10120,10120,10120,10120,0
20240604,154100,9407837380,10120,10120,10120,10120,0
20240604,154000,9407837380,10120,10120,10120,10120,0
20240604,153900,9407837380,10120,10120,10120,10120,0
20240604,153800,9407837380,10120,10120,10120,10120,0
20240604,153700,9407837380,10120,10120,10120,10120,0
20240604,153600,9407837380,10120,10120,10120,10120,0
20240604,153500,9407837380,10120,10120,10120,10120,0
20240604,153400,9407837380,10120,10120,10120,10120,0
20240604,153300,9407837380,10120,10120,10120,10120,0
20240604,153200,9407837380,10120,10120,10120,10120,0
20240604,153100,9407837380,10120,10120,10120,10120,0
20240604,153000,9407837380,10120,10120,10120,10120,73615
20240604,152900,8662853580,10140,10140,10140,10140,0
20240604,152800,8662853580,10140,10140,10140,10140,0
20240604,152700,8662853580,10140,10140,10140,10140,0
20240604,152600,8662853580,10140,10140,10140,10140,0
20240604,152500,8662853580,10140,10140,10140,10140,0
20240604,152400,8662853580,10140,10140,10140,10140,0
20240604,152300,8662853580,10140,10140,10140,10140,0
20240604,152200,8662853580,10140,10140,10140,10140,0
20240604,152100,8662853580,10140,10140,10140,10140,0
20240604,152000,8662853580,10140,10140,10140,10140,0
20240604,151900,8662853580,10140,10130,10140,10130,7999
20240604,151800,8581813870,10130,10130,10140,10130,2336
20240604,151700,8558148800,10130,10130,10140,10130,3688
20240604,151600,8520767560,10130,10130,10140,10130,722
20240604,151500,8513451580,10130,10130,10140,10130,3931
20240604,151400,8473598100,10130,10130,10140,10130,2646
20240604,151300,8446788930,10130,10130,10140,10130,247
20240604,151200,8444285720,10140,10130,10140,10130,444
20240604,151100,8439784880,10130,10130,10140,10130,674
20240604,151000,8432956080,10140,10130,10140,10130,802
20240604,150900,8424831190,10140,10120,10140,10120,6394
20240604,150800,8360058490,10130,10120,10130,10120,664
20240604,150700,8353333630,10130,10130,10130,10120,5334
20240604,150600,8299302550,10120,10130,10130,10120,3608
20240604,150500,8262757770,10120,10130,10130,10120,1190
20240604,150400,8250711090,10120,10120,10130,10120,3335
20240604,150300,8216953000,10120,10130,10130,10120,816
20240604,150200,8208692440,10130,10120,10130,10120,705
20240604,150100,8201556110,10130,10130,10130,10120,1544
20240604,150000,8185921160,10130,10130,10140,10130,4896
20240604,145900,8136323640,10140,10130,10140,10130,4072
20240604,145800,8095072290,10130,10130,10140,10130,763
20240604,145700,8087340700,10130,10130,10140,10130,768
20240604,145600,8079559490,10130,10130,10140,10130,585
20240604,145500,8073633220,10130,10130,10140,10130,647
20240604,145400,8067077200,10140,10130,10140,10130,494
20240604,145300,8062072570,10140,10140,10140,10130,823
20240604,145200,8053734020,10130,10140,10140,10130,887
20240604,145100,8044747690,10140,10130,10140,10130,1279
20240604,145000,8031780340,10140,10140,10140,10130,1355
20240604,144900,8018047960,10140,10130,10140,10130,462
20240604,144800,8013366630,10130,10130,10140,10130,686
20240604,144700,8006413970,10130,10140,10140,10130,4867
20240604,144600,7957109520,10140,10140,10140,10130,155
20240604,144500,7955538700,10140,10130,10140,10130,809
20240604,144400,7947337920,10140,10140,10140,10130,2076
20240604,144300,7926303840,10140,10140,10140,10130,1206
20240604,144200,7914080460,10140,10130,10140,10130,896
20240604,144100,7905001250,10130,10130,10140,10130,6670
20240604,144000,7837430960,10130,10130,10140,10130,1355
20240604,143900,7823700290,10130,10140,10140,10130,540
20240604,143800,7818228750,10140,10130,10140,10130,600
20240604,143700,7812145490,10130,10140,10150,10130,7685
20240604,143600,7734242110,10150,10150,10160,10140,38808
20240604,143500,7340369290,10160,10160,10160,10150,174
20240604,143400,7338601580,10160,10160,10160,10150,800
20240604,143300,7330475220,10160,10160,10160,10150,780
20240604,143200,7322551460,10160,10160,10160,10150,756
20240604,143100,7314870630,10160,10160,10160,10150,1608
20240604,143000,7298534820,10160,10160,10160,10150,1327
20240604,142900,7285052690,10150,10160,10160,10150,1520
20240604,142800,7269612790,10160,10160,10160,10150,1137
20240604,142700,7258061250,10160,10160,10160,10150,5188
20240604,142600,7205352000,10150,10150,10160,10150,219
20240604,142500,7203127740,10160,10160,10160,10150,1775
20240604,142400,7185106920,10160,10160,10160,10150,276
20240604,142300,7182303560,10150,10160,10160,10150,1101
20240604,142200,7171126710,10160,10150,10160,10150,1255
20240604,142100,7158386160,10160,10160,10160,10150,3355
20240604,142000,7124329910,10160,10160,10160,10150,640
20240604,141900,7117829240,10160,10150,10160,10150,281
20240604,141800,7114975510,10150,10160,10160,10150,284
20240604,141700,7112090960,10160,10160,10160,10150,5469
20240604,141600,7056531990,10170,10170,10170,10160,4068
20240604,141500,7015199410,10170,10170,10170,10160,82
20240604,141400,7014366170,10170,10170,10170,10160,176
20240604,141300,7012576520,10170,10170,10170,10160,257
20240604,141200,7009964860,10160,10170,10170,10160,383
20240604,141100,7006072250,10160,10170,10170,10160,961
20240604,141000,6996307470,10170,10170,10170,10160,224
20240604,140900,6994029460,10170,10170,10170,10160,757
20240604,140800,6986337740,10160,10170,10170,10160,258
20240604,140700,6983715700,10160,10160,10170,10150,1448
20240604,140600,6969002850,10160,10150,10160,10150,2438
20240604,140500,6944232820,10160,10160,10160,10150,1651
20240604,140400,6927460690,10160,10160,10170,10150,2792
20240604,140300,6899097340,10160,10170,10170,10160,2599
20240604,140200,6872689780,10170,10170,10170,10160,372
20240604,140100,6868907810,10170,10160,10170,10160,448
20240604,140000,6864354040,10160,10160,10160,10150,2792
20240604,135900,6836002420,10160,10150,10160,10150,2300
20240604,135800,6812642410,10160,10170,10170,10150,5566
20240604,135700,6756092020,10170,10170,10170,10160,1389
20240604,135600,6741977540,10160,10170,10170,10160,1382
20240604,135500,6727934980,10160,10170,10170,10160,821
20240604,135400,6719591340,10170,10170,10170,10160,2341
20240604,135300,6695806370,10160,10160,10170,10160,409
20240604,135200,6691649950,10170,10170,10170,10160,583
20240604,135100,6685724310,10170,10170,10170,10160,744
20240604,135000,6678157940,10170,10160,10170,10160,250
20240604,134900,6675616950,10160,10170,10170,10160,1288
20240604,134800,6662530130,10170,10170,10170,10160,501
20240604,134700,6657435030,10170,10160,10170,10160,2117
20240604,134600,6635925910,10160,10170,10180,10150,17634
20240604,134500,6456721090,10170,10190,10200,10170,40922
20240604,134400,6040044080,10190,10190,10200,10190,533
20240604,134300,6034611570,10200,10200,10200,10190,73
20240604,134200,6033867000,10190,10200,10200,10190,1122
20240604,134100,6022432110,10190,10200,10200,10190,249
20240604,134000,6019893010,10190,10200,10200,10190,182
20240604,133900,6018037350,10200,10190,10200,10190,340
20240604,133800,6014569390,10200,10190,10200,10190,59
20240604,133700,6013967620,10200,10200,10200,10190,535
20240604,133600,6008511430,10200,10200,10200,10190,1711
20240604,133500,5991065610,10190,10200,10200,10190,1422
20240604,133400,5976563640,10200,10200,10200,10190,266
20240604,133300,5973850530,10200,10200,10200,10190,2276
20240604,133200,5950636100,10200,10200,10200,10190,298
20240604,133100,5947596540,10200,10190,10200,10190,202
20240604,133000,5945536340,10190,10200,10200,10190,297
20240604,132900,5942507040,10200,10200,10200,10190,360
20240604,132800,5938835050,10200,10200,10200,10190,82
20240604,132700,5937998680,10200,10200,10200,10190,1086
20240604,132600,5926922280,10190,10200,10200,10190,331
20240604,132500,5923546180,10200,10190,10200,10190,1307
20240604,132400,5910214860,10190,10200,10200,10190,1117
20240604,132300,5898827610,10200,10200,10200,10190,394
20240604,132200,5894809840,10190,10200,10200,10190,155
20240604,132100,5893228900,10200,10200,10200,10190,966
20240604,132000,5883375730,10200,10200,10200,10190,1757
20240604,131900,5865455110,10200,10200,10200,10190,632
20240604,131800,5859014240,10200,10200,10200,10190,421
20240604,131700,5854722720,10190,10190,10200,10190,218
20240604,131600,5852500380,10200,10200,10200,10190,305
20240604,131500,5849390720,10200,10190,10200,10190,569
20240604,131400,5843587610,10200,10200,10200,10190,426
20240604,131300,5839244440,10200,10200,10200,10190,160
20240604,131200,5837613210,10200,10200,10200,10200,395
20240604,131100,5833584210,10190,10200,10200,10190,124
20240604,131000,5832319510,10200,10200,10200,10190,1119
20240604,130900,5820906840,10200,10200,10200,10200,174
20240604,130800,5819132040,10200,10190,10200,10190,777
20240604,130700,5811208560,10190,10190,10200,10190,1122
20240604,130600,5799768740,10190,10200,10200,10190,516
20240604,130500,5794510590,10190,10200,10200,10180,8007
20240604,130400,5712917350,10200,10200,10200,10190,955
20240604,130300,5703178770,10200,10210,10210,10190,4378
20240604,130200,5658529230,10200,10200,10210,10200,548
20240604,130100,5652938050,10200,10210,10210,10200,148
20240604,130000,5651428180,10210,10210,10210,10200,168
20240604,125900,5649713000,10200,10210,10210,10200,268
20240604,125800,5646978600,10200,10210,10210,10200,220
20240604,125700,5644732760,10210,10200,10210,10200,128
20240604,125600,5643426410,10210,10210,10210,10200,352
20240604,125500,5639833850,10210,10210,10210,10200,2442
20240604,125400,5614902890,10220,10220,10220,10220,214
20240604,125300,5612715810,10220,10200,10220,10200,555
20240604,125200,5607049260,10200,10210,10220,10200,1634
20240604,125100,5590366230,10220,10210,10220,10200,149
20240604,125000,5588844670,10210,10230,10230,10210,7018
20240604,124900,5517135030,10230,10220,10230,10220,790
20240604,124800,5509053430,10230,10220,10230,10220,783
20240604,124700,5501048170,10220,10210,10220,10210,1500
20240604,124600,5485718290,10220,10210,10220,10210,2530
20240604,124500,5459885570,10210,10210,10210,10200,446
20240604,124400,5455333570,10210,10210,10210,10210,424
20240604,124300,5451004530,10200,10200,10210,10200,156
20240604,124200,5449411900,10200,10210,10210,10200,413
20240604,124100,5445196000,10210,10210,10210,10200,270
20240604,124000,5442440060,10210,10210,10210,10200,90
20240604,123900,5441521200,10210,10210,10210,10210,443
20240604,123800,5436998170,10200,10200,10210,10190,1821
20240604,123700,5418423450,10200,10200,10200,10200,461
20240604,123600,5413721250,10190,10200,10200,10190,333
20240604,123500,5410326060,10200,10190,10200,10190,130
20240604,123400,5409000160,10200,10200,10200,10190,1147
20240604,123300,5397300860,10200,10200,10200,10190,192
20240604,123200,5395343380,10200,10190,10200,10190,3397
20240604,123100,5360720770,10190,10190,10190,10180,1173
20240604,123000,5348767930,10190,10190,10190,10180,1781
20240604,122900,5330635170,10190,10200,10200,10180,10726
20240604,122800,5221353660,10200,10190,10200,10190,640
20240604,122700,5214829930,10190,10190,10200,10190,372
20240604,122600,5211038390,10200,10200,10200,10190,479
20240604,122500,5206153660,10190,10190,10200,10190,134
20240604,122400,5204787110,10190,10190,10200,10190,1634
20240604,122300,5188122250,10190,10190,10200,10190,1057
20240604,122200,5177345250,10200,10200,10200,10190,407
20240604,122100,5173194000,10190,10190,10200,10190,622
20240604,122000,5166853870,10200,10200,10200,10190,404
20240604,121900,5162733220,10190,10200,10200,10190,611
20240604,121800,5156501410,10200,10200,10200,10200,611
20240604,121700,5150269210,10190,10190,10200,10190,486
20240604,121600,5145314980,10200,10200,10200,10190,1602
20240604,121500,5128989230,10200,10200,10200,10190,1205
20240604,121400,5116706970,10200,10190,10200,10190,1427
20240604,121300,5102164480,10200,10200,10200,10190,437
20240604,121200,5097708260,10200,10200,10200,10190,562
20240604,121100,5091978630,10190,10200,10200,10190,557
20240604,121000,5086300670,10190,10200,10200,10190,465
20240604,120900,5081561140,10190,10200,10200,10190,584
20240604,120800,5075607270,10200,10190,10200,10190,697
20240604,120700,5068503450,10200,10190,10200,10190,602
20240604,120600,5062366060,10200,10200,10200,10190,390
20240604,120500,5058389690,10190,10200,10200,10190,1484
20240604,120400,5043266580,10190,10190,10200,10180,2268
20240604,120300,5020155290,10190,10180,10190,10180,2326
20240604,120200,4996455510,10180,10190,10190,10180,1834
20240604,120100,4977769950,10190,10190,10200,10190,3342
20240604,120000,4943713920,10200,10190,10200,10180,1142
20240604,115900,4932073720,10190,10190,10190,10180,1547
20240604,115800,4916310940,10190,10190,10190,10180,1328
20240604,115700,4902787410,10190,10190,10190,10180,1226
20240604,115600,4890305450,10190,10210,10210,10180,32964
20240604,115500,4554461660,10210,10200,10210,10200,196
20240604,115400,4552460550,10210,10210,10210,10210,165
20240604,115300,4550775900,10210,10210,10210,10200,236
20240604,115200,4548366440,10210,10210,10210,10210,195
20240604,115100,4546375490,10210,10210,10210,10200,371
20240604,115000,4542588350,10210,10210,10210,10210,594
20240604,114900,4536523610,10210,10210,10210,10200,276
20240604,114800,4533706390,10210,10200,10210,10200,1276
20240604,114700,4520689020,10210,10210,10210,10210,283
20240604,114600,4517799590,10210,10210,10210,10200,141
20240604,114500,4516360010,10210,10230,10240,10200,10686
20240604,114400,4407194900,10230,10230,10230,10220,1392
20240604,114300,4392957030,10230,10230,10230,10220,277
20240604,114200,4390124020,10230,10220,10230,10220,468
20240604,114100,4385337820,10220,10230,10230,10220,1657
20240604,114000,4368392240,10230,10230,10230,10220,388
20240604,113900,4364423590,10230,10210,10230,10210,2474
20240604,113800,4339149440,10220,10220,10220,10210,916
20240604,113700,4329788670,10220,10210,10220,10210,1652
20240604,113600,4312905300,10210,10220,10220,10210,502
20240604,113500,4307775490,10220,10220,10220,10220,602
20240604,113400,4301623050,10210,10220,10220,10210,672
20240604,113300,4294755510,10220,10210,10220,10210,555
20240604,113200,4289087670,10210,10200,10210,10200,321
20240604,113100,4285810360,10210,10210,10210,10200,2274
20240604,113000,4262593450,10210,10200,10210,10200,304
20240604,112900,4259491360,10210,10210,10210,10200,807
20240604,112800,4251255430,10210,10210,10210,10200,691
20240604,112700,4244205970,10210,10210,10210,10200,395
20240604,112600,4240174780,10210,10200,10210,10200,519
20240604,112500,4234876980,10210,10210,10210,10200,227
20240604,112400,4232559660,10200,10210,10210,10200,455
20240604,112300,4227914760,10200,10210,10210,10200,370
20240604,112200,4224138590,10210,10200,10210,10200,280
20240604,112100,4221280990,10200,10210,10210,10200,990
20240604,112000,4211178120,10210,10210,10210,10200,490
20240604,111900,4206177250,10200,10200,10210,10200,1181
20240604,111800,4194128750,10200,10200,10200,10190,2341
20240604,111700,4170250590,10190,10210,10210,10190,7950
20240604,111600,4089175640,10210,10210,10210,10200,588
20240604,111500,4083173940,10200,10210,10210,10200,499
20240604,111400,4078079220,10210,10210,10210,10200,601
20240604,111300,4071945440,10210,10210,10210,10200,289
20240604,111200,4068995490,10210,10210,10210,10200,229
20240604,111100,4066657520,10210,10210,10210,10200,153
20240604,111000,4065095550,10210,10210,10210,10200,990
20240604,110900,4054987760,10220,10210,10220,10200,1187
20240604,110800,4042868290,10210,10210,10210,10200,621
20240604,110700,4036528830,10200,10210,10220,10200,1876
20240604,110600,4017374320,10210,10210,10220,10210,642
20240604,110500,4010818570,10210,10200,10210,10200,628
20240604,110400,4004406730,10200,10210,10210,10200,427
20240604,110300,4000047870,10210,10220,10230,10200,10400
20240604,110200,3893829810,10230,10230,10230,10220,59
20240604,110100,3893226290,10230,10230,10230,10220,187
20240604,110000,3891314370,10220,10230,10230,10220,1581
20240604,105900,3875141440,10230,10240,10250,10230,3490
20240604,105800,3839422760,10250,10250,10250,10240,276
20240604,105700,3836595060,10250,10240,10250,10230,382
20240604,105600,3832683370,10240,10240,10250,10240,1466
20240604,105500,3817671190,10240,10230,10250,10230,1513
20240604,105400,3802178070,10240,10230,10240,10220,1298
20240604,105300,3788899520,10220,10230,10230,10220,495
20240604,105200,3783836630,10230,10230,10230,10230,1298
20240604,105100,3770558090,10240,10240,10240,10230,327
20240604,105000,3767209880,10240,10230,10240,10230,647
20240604,104900,3760589640,10230,10240,10240,10230,205
20240604,104800,3758491910,10240,10260,10260,10240,1764
20240604,104700,3740418510,10260,10260,10260,10260,6265
20240604,104600,3676139610,10260,10250,10260,10250,408
20240604,104500,3671953630,10260,10260,10260,10250,487
20240604,104400,3666958110,10260,10250,10260,10250,909
20240604,104300,3657638590,10250,10240,10250,10240,217
20240604,104200,3655415670,10240,10220,10240,10210,4145
20240604,104100,3613033450,10210,10220,10220,10210,74
20240604,104000,3612277240,10220,10210,10220,10210,504
20240604,103900,3607130230,10220,10210,10220,10210,212
20240604,103800,3604964260,10210,10220,10220,10210,353
20240604,103700,3601357490,10210,10210,10220,10210,100
20240604,103600,3600336100,10220,10220,10220,10210,253
20240604,103500,3597750990,10220,10210,10220,10210,717
20240604,103400,3590424290,10210,10220,10220,10210,801
20240604,103300,3582244230,10220,10220,10220,10210,279
20240604,103200,3579393890,10220,10220,10220,10220,1612
20240604,103100,3562919250,10220,10220,10220,10210,834
20240604,103000,3554400870,10220,10220,10220,10220,611
20240604,102900,3548156450,10220,10220,10220,10210,1080
20240604,102800,3537118890,10220,10210,10220,10210,203
20240604,102700,3535045160,10210,10210,10210,10200,1551
20240604,102600,3519209940,10210,10200,10210,10190,2829
20240604,102500,3490353310,10200,10200,10200,10190,786
20240604,102400,3482337430,10200,10200,10200,10190,240
20240604,102300,3479889470,10200,10200,10200,10190,696
20240604,102200,3472790400,10200,10190,10200,10190,837
20240604,102100,3464260710,10190,10190,10190,10180,1579
20240604,102000,3448173440,10190,10190,10190,10180,424
20240604,101900,3443852920,10190,10190,10190,10180,1569
20240604,101800,3427864870,10190,10190,10190,10180,1838
20240604,101700,3409139240,10190,10190,10200,10190,2079
20240604,101600,3387954150,10190,10190,10190,10180,3188
20240604,101500,3355489290,10190,10190,10190,10180,10858
20240604,101400,3244855100,10190,10190,10200,10190,2142
20240604,101300,3223025590,10200,10200,10200,10190,189
20240604,101200,3221099170,10200,10200,10200,10190,291
20240604,101100,3218132140,10200,10200,10200,10190,215
20240604,101000,3215940120,10190,10190,10200,10190,254
20240604,100900,3213350670,10200,10190,10200,10190,1047
20240604,100800,3202672520,10200,10210,10210,10190,3131
20240604,100700,3170738470,10200,10200,10210,10200,608
20240604,100600,3164535240,10200,10210,10210,10200,2490
20240604,100500,3139137070,10200,10210,10210,10200,901
20240604,100400,3129945710,10200,10220,10220,10200,8705
20240604,100300,3041104360,10220,10220,10220,10210,1061
20240604,100200,3030268790,10220,10210,10220,10210,1004
20240604,100100,3020014360,10210,10210,10220,10210,567
20240604,100000,3014221590,10220,10220,10220,10210,1101
20240604,095900,3002975460,10220,10220,10220,10210,553
20240604,095800,2997326520,10220,10220,10220,10210,268
20240604,095700,2994589350,10210,10210,10210,10210,323
20240604,095600,2991291520,10220,10210,10220,10210,734
20240604,095500,2983796090,10210,10220,10220,10210,114
20240604,095400,2982631800,10220,10210,10220,10200,1677
20240604,095300,2965514430,10200,10230,10230,10200,9095
20240604,095200,2872619510,10230,10230,10240,10220,2211
20240604,095100,2850005260,10230,10250,10250,10230,6334
20240604,095000,2785157580,10250,10240,10250,10240,335
20240604,094900,2781725520,10250,10240,10250,10240,195
20240604,094800,2779727270,10240,10250,10250,10240,1221
20240604,094700,2767223080,10250,10250,10270,10240,1772
20240604,094600,2749060860,10260,10250,10260,10240,957
20240604,094500,2739250790,10250,10240,10250,10240,218
20240604,094400,2737017090,10240,10260,10260,10240,8465
20240604,094300,2650201590,10270,10270,10280,10260,6859
20240604,094200,2579764000,10270,10280,10280,10270,992
20240604,094100,2569575710,10270,10260,10280,10260,2191
20240604,094000,2547075410,10270,10270,10270,10260,169
20240604,093900,2545340390,10270,10280,10280,10260,5638
20240604,093800,2487426560,10290,10260,10290,10260,3201
20240604,093700,2454558710,10260,10250,10260,10240,745
20240604,093600,2446919510,10250,10240,10250,10240,318
20240604,093500,2443662580,10240,10230,10240,10220,711
20240604,093400,2436387850,10220,10230,10230,10220,2349
20240604,093300,2412366800,10220,10240,10240,10220,1484
20240604,093200,2397187640,10230,10220,10240,10220,2807
20240604,093100,2368473300,10210,10220,10230,10210,1794
20240604,093000,2350139450,10220,10220,10220,10200,1092
20240604,092900,2338991350,10210,10220,10220,10210,1679
20240604,092800,2321833540,10220,10200,10220,10200,2953
20240604,092700,2291673680,10200,10210,10220,10200,3907
20240604,092600,2251792810,10210,10210,10220,10200,1227
20240604,092500,2239267900,10220,10210,10220,10200,1171
20240604,092400,2227312970,10210,10190,10210,10190,2146
20240604,092300,2205441080,10190,10190,10190,10180,493
20240604,092200,2200418470,10190,10190,10190,10180,3636
20240604,092100,2163397790,10190,10200,10200,10180,13411
20240604,092000,2026793640,10200,10220,10220,10190,18977
20240604,091900,1833197840,10220,10210,10220,10210,245
20240604,091800,1830696000,10220,10220,10220,10210,1125
20240604,091700,1819202460,10220,10230,10240,10210,2284
20240604,091600,1795850190,10240,10230,10240,10230,676
20240604,091500,1788934230,10240,10230,10240,10210,2481
20240604,091400,1763552350,10230,10240,10240,10230,734
20240604,091300,1756038190,10240,10220,10250,10210,4082
20240604,091200,1714288090,10210,10220,10220,10210,870
20240604,091100,1705399960,10200,10190,10220,10180,3788
20240604,091000,1666759500,10190,10220,10230,10180,40629
20240604,090900,1252206900,10220,10210,10220,10200,5544
20240604,090800,1195592570,10210,10220,10240,10200,7777
20240604,090700,1116175110,10220,10210,10240,10210,10486
20240604,090600,1009004760,10210,10220,10220,10210,6958
20240604,090500,937959680,10220,10240,10240,10210,6480
20240604,090400,871725040,10250,10220,10250,10220,2893
20240604,090300,842137550,10230,10270,10270,10210,20961
20240604,090200,627530620,10280,10250,10370,10240,7953
20240604,090100,545836120,10250,10280,10280,10240,16022
20240604,090000,381487300,10290,10240,10330,10240,37235