KissMeData/034020/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191700,427056905690,19200,19200,19200,19200,311823
20240604,191600,427056905690,19200,19200,19200,19200,0
20240604,191500,427056905690,19200,19200,19200,19200,0
20240604,191400,427056905690,19200,19200,19200,19200,0
20240604,191300,427056905690,19200,19200,19200,19200,0
20240604,191200,427056905690,19200,19200,19200,19200,0
20240604,191100,427056905690,19200,19200,19200,19200,0
20240604,191000,427056905690,19200,19200,19200,19200,0
20240604,190900,427056905690,19200,19200,19200,19200,0
20240604,190800,427056905690,19200,19200,19200,19200,0
20240604,190700,427056905690,19200,19200,19200,19200,0
20240604,190600,427056905690,19200,19200,19200,19200,0
20240604,190500,427056905690,19200,19200,19200,19200,0
20240604,190400,427056905690,19200,19200,19200,19200,0
20240604,190300,427056905690,19200,19200,19200,19200,0
20240604,190200,427056905690,19200,19200,19200,19200,0
20240604,190100,427056905690,19200,19200,19200,19200,0
20240604,190000,427056905690,19200,19200,19200,19200,0
20240604,185900,427056905690,19200,19200,19200,19200,0
20240604,185800,427056905690,19200,19200,19200,19200,0
20240604,185700,427056905690,19200,19200,19200,19200,0
20240604,185600,427056905690,19200,19200,19200,19200,0
20240604,185500,427056905690,19200,19200,19200,19200,0
20240604,185400,427056905690,19200,19200,19200,19200,0
20240604,185300,427056905690,19200,19200,19200,19200,0
20240604,185200,427056905690,19200,19200,19200,19200,0
20240604,185100,427056905690,19200,19200,19200,19200,0
20240604,185000,427056905690,19200,19200,19200,19200,0
20240604,184900,427056905690,19200,19200,19200,19200,0
20240604,184800,427056905690,19200,19200,19200,19200,0
20240604,184700,427056905690,19200,19200,19200,19200,311823
20240604,184600,427056905690,19200,19200,19200,19200,0
20240604,184500,427056905690,19200,19200,19200,19200,0
20240604,184400,427056905690,19200,19200,19200,19200,0
20240604,184300,427056905690,19200,19200,19200,19200,0
20240604,184200,427056905690,19200,19200,19200,19200,0
20240604,184100,427056905690,19200,19200,19200,19200,0
20240604,184000,427056905690,19200,19200,19200,19200,0
20240604,183900,427056905690,19200,19200,19200,19200,0
20240604,183800,427056905690,19200,19200,19200,19200,0
20240604,183700,427056905690,19200,19200,19200,19200,0
20240604,183600,427056905690,19200,19200,19200,19200,0
20240604,183500,427056905690,19200,19200,19200,19200,0
20240604,183400,427056905690,19200,19200,19200,19200,0
20240604,183300,427056905690,19200,19200,19200,19200,0
20240604,183200,427056905690,19200,19200,19200,19200,0
20240604,183100,427056905690,19200,19200,19200,19200,0
20240604,183000,427056905690,19200,19200,19200,19200,0
20240604,182900,427056905690,19200,19200,19200,19200,0
20240604,182800,427056905690,19200,19200,19200,19200,0
20240604,182700,427056905690,19200,19200,19200,19200,0
20240604,182600,427056905690,19200,19200,19200,19200,0
20240604,182500,427056905690,19200,19200,19200,19200,0
20240604,182400,427056905690,19200,19200,19200,19200,0
20240604,182300,427056905690,19200,19200,19200,19200,0
20240604,182200,427056905690,19200,19200,19200,19200,0
20240604,182100,427056905690,19200,19200,19200,19200,0
20240604,182000,427056905690,19200,19200,19200,19200,0
20240604,181900,427056905690,19200,19200,19200,19200,0
20240604,181800,427056905690,19200,19200,19200,19200,0
20240604,181700,427056905690,19200,19200,19200,19200,311823
20240604,181600,427056905690,19200,19200,19200,19200,0
20240604,181500,427056905690,19200,19200,19200,19200,0
20240604,181400,427056905690,19200,19200,19200,19200,0
20240604,181300,427056905690,19200,19200,19200,19200,0
20240604,181200,427056905690,19200,19200,19200,19200,0
20240604,181100,427056905690,19200,19200,19200,19200,0
20240604,181000,427056905690,19200,19200,19200,19200,0
20240604,180900,427056905690,19200,19200,19200,19200,0
20240604,180800,427056905690,19200,19200,19200,19200,0
20240604,180700,427056905690,19200,19200,19200,19200,0
20240604,180600,427056905690,19200,19200,19200,19200,0
20240604,180500,427056905690,19200,19200,19200,19200,0
20240604,180400,427056905690,19200,19200,19200,19200,0
20240604,180300,427056905690,19200,19200,19200,19200,0
20240604,180200,427056905690,19200,19200,19200,19200,0
20240604,180100,427056905690,19200,19200,19200,19200,0
20240604,180000,427056905690,19200,19200,19200,19200,0
20240604,175900,427056905690,19200,19200,19200,19200,0
20240604,175800,427056905690,19200,19200,19200,19200,0
20240604,175700,427056905690,19200,19200,19200,19200,0
20240604,175600,427056905690,19200,19200,19200,19200,0
20240604,175500,427056905690,19200,19200,19200,19200,0
20240604,175400,427056905690,19200,19200,19200,19200,0
20240604,175300,427056905690,19200,19200,19200,19200,0
20240604,175200,427056905690,19200,19200,19200,19200,0
20240604,175100,427056905690,19200,19200,19200,19200,0
20240604,175000,427056905690,19200,19200,19200,19200,0
20240604,174900,427056905690,19200,19200,19200,19200,0
20240604,174800,427056905690,19200,19200,19200,19200,0
20240604,174700,427056905690,19200,19200,19200,19200,311823
20240604,174600,427056905690,19200,19200,19200,19200,0
20240604,174500,427056905690,19200,19200,19200,19200,0
20240604,174400,427056905690,19200,19200,19200,19200,0
20240604,174300,427056905690,19200,19200,19200,19200,0
20240604,174200,427056905690,19200,19200,19200,19200,0
20240604,174100,427056905690,19200,19200,19200,19200,0
20240604,174000,427056905690,19200,19200,19200,19200,0
20240604,173900,427056905690,19200,19200,19200,19200,0
20240604,173800,427056905690,19200,19200,19200,19200,0
20240604,173700,427056905690,19200,19200,19200,19200,0
20240604,173600,427056905690,19200,19200,19200,19200,0
20240604,173500,427056905690,19200,19200,19200,19200,0
20240604,173400,427056905690,19200,19200,19200,19200,0
20240604,173300,427056905690,19200,19200,19200,19200,0
20240604,173200,427056905690,19200,19200,19200,19200,0
20240604,173100,427056905690,19200,19200,19200,19200,0
20240604,173000,427056905690,19200,19200,19200,19200,0
20240604,172900,427056905690,19200,19200,19200,19200,0
20240604,172800,427056905690,19200,19200,19200,19200,0
20240604,172700,427056905690,19200,19200,19200,19200,0
20240604,172600,427056905690,19200,19200,19200,19200,0
20240604,172500,427056905690,19200,19200,19200,19200,0
20240604,172400,427056905690,19200,19200,19200,19200,0
20240604,172300,427056905690,19200,19200,19200,19200,0
20240604,172200,427056905690,19200,19200,19200,19200,0
20240604,172100,427056905690,19200,19200,19200,19200,0
20240604,172000,427056905690,19200,19200,19200,19200,0
20240604,171900,427056905690,19200,19200,19200,19200,0
20240604,171800,427056905690,19200,19200,19200,19200,0
20240604,171700,427056905690,19200,19200,19200,19200,311823
20240604,171600,427056905690,19200,19200,19200,19200,0
20240604,171500,427056905690,19200,19200,19200,19200,0
20240604,171400,427056905690,19200,19200,19200,19200,0
20240604,171300,427056905690,19200,19200,19200,19200,0
20240604,171200,427056905690,19200,19200,19200,19200,0
20240604,171100,427056905690,19200,19200,19200,19200,0
20240604,171000,427056905690,19200,19200,19200,19200,0
20240604,170900,427056905690,19200,19200,19200,19200,0
20240604,170800,427056905690,19200,19200,19200,19200,0
20240604,170700,427056905690,19200,19200,19200,19200,0
20240604,170600,427056905690,19200,19200,19200,19200,0
20240604,170500,427056905690,19200,19200,19200,19200,0
20240604,170400,427056905690,19200,19200,19200,19200,0
20240604,170300,427056905690,19200,19200,19200,19200,0
20240604,170200,427056905690,19200,19200,19200,19200,0
20240604,170100,427056905690,19200,19200,19200,19200,0
20240604,170000,427056905690,19200,19200,19200,19200,0
20240604,165900,427056905690,19200,19200,19200,19200,0
20240604,165800,427056905690,19200,19200,19200,19200,0
20240604,165700,427056905690,19200,19200,19200,19200,0
20240604,165600,427056905690,19200,19200,19200,19200,0
20240604,165500,427056905690,19200,19200,19200,19200,0
20240604,165400,427056905690,19200,19200,19200,19200,0
20240604,165300,427056905690,19200,19200,19200,19200,0
20240604,165200,427056905690,19200,19200,19200,19200,0
20240604,165100,427056905690,19200,19200,19200,19200,0
20240604,165000,427056905690,19200,19200,19200,19200,0
20240604,164900,427056905690,19200,19200,19200,19200,0
20240604,164800,427056905690,19200,19200,19200,19200,0
20240604,164700,427056905690,19200,19200,19200,19200,311823
20240604,164600,427056905690,19200,19200,19200,19200,0
20240604,164500,427056905690,19200,19200,19200,19200,0
20240604,164400,427056905690,19200,19200,19200,19200,0
20240604,164300,427056905690,19200,19200,19200,19200,0
20240604,164200,427056905690,19200,19200,19200,19200,0
20240604,164100,427056905690,19200,19200,19200,19200,0
20240604,164000,427056905690,19200,19200,19200,19200,0
20240604,163900,427056905690,19200,19200,19200,19200,0
20240604,163800,427056905690,19200,19200,19200,19200,0
20240604,163700,427056905690,19200,19200,19200,19200,0
20240604,163600,427056905690,19200,19200,19200,19200,0
20240604,163500,427056905690,19200,19200,19200,19200,0
20240604,163400,427056905690,19200,19200,19200,19200,0
20240604,163300,427056905690,19200,19200,19200,19200,0
20240604,163200,427056905690,19200,19200,19200,19200,0
20240604,163100,427056905690,19200,19200,19200,19200,0
20240604,163000,427056905690,19200,19200,19200,19200,0
20240604,162900,427056905690,19200,19200,19200,19200,0
20240604,162800,427056905690,19200,19200,19200,19200,0
20240604,162700,427056905690,19200,19200,19200,19200,0
20240604,162600,427056905690,19200,19200,19200,19200,0
20240604,162500,427056905690,19200,19200,19200,19200,0
20240604,162400,427056905690,19200,19200,19200,19200,0
20240604,162300,427056905690,19200,19200,19200,19200,0
20240604,162200,427056905690,19200,19200,19200,19200,0
20240604,162100,427056905690,19200,19200,19200,19200,0
20240604,162000,427056905690,19200,19200,19200,19200,0
20240604,161900,427056905690,19200,19200,19200,19200,0
20240604,161800,427056905690,19200,19200,19200,19200,0
20240604,161700,427056905690,19200,19200,19200,19200,311823
20240604,161600,427056905690,19200,19200,19200,19200,0
20240604,161500,427056905690,19200,19200,19200,19200,0
20240604,161400,427056905690,19200,19200,19200,19200,0
20240604,161300,427056905690,19200,19200,19200,19200,0
20240604,161200,427056905690,19200,19200,19200,19200,0
20240604,161100,427056905690,19200,19200,19200,19200,0
20240604,161000,427056905690,19200,19200,19200,19200,0
20240604,160900,427056905690,19200,19200,19200,19200,0
20240604,160800,427056905690,19200,19200,19200,19200,0
20240604,160700,427056905690,19200,19200,19200,19200,0
20240604,160600,427056905690,19200,19200,19200,19200,0
20240604,160500,427056905690,19200,19200,19200,19200,0
20240604,160400,427056905690,19200,19200,19200,19200,0
20240604,160300,427056905690,19200,19200,19200,19200,0
20240604,160200,427056905690,19200,19200,19200,19200,0
20240604,160100,427056905690,19200,19200,19200,19200,0
20240604,160000,427056905690,19200,19200,19200,19200,0
20240604,155900,427056905690,19200,19200,19200,19200,0
20240604,155800,427056905690,19200,19200,19200,19200,0
20240604,155700,427056905690,19200,19200,19200,19200,0
20240604,155600,427056905690,19200,19200,19200,19200,0
20240604,155500,427056905690,19200,19200,19200,19200,0
20240604,155400,427056905690,19200,19200,19200,19200,0
20240604,155300,427056905690,19200,19200,19200,19200,0
20240604,155200,427056905690,19200,19200,19200,19200,0
20240604,155100,427056905690,19200,19200,19200,19200,0
20240604,155000,427056905690,19200,19200,19200,19200,0
20240604,154900,427056905690,19200,19200,19200,19200,0
20240604,154800,427056905690,19200,19200,19200,19200,0
20240604,154700,427056905690,19200,19200,19200,19200,311823
20240604,154600,427056905690,19200,19200,19200,19200,0
20240604,154500,427056905690,19200,19200,19200,19200,0
20240604,154400,427056905690,19200,19200,19200,19200,0
20240604,154300,427056905690,19200,19200,19200,19200,0
20240604,154200,427056905690,19200,19200,19200,19200,0
20240604,154100,427056905690,19200,19200,19200,19200,0
20240604,154000,427056905690,19200,19200,19200,19200,0
20240604,153900,427056905690,19200,19200,19200,19200,0
20240604,153800,427056905690,19200,19200,19200,19200,0
20240604,153700,427056905690,19200,19200,19200,19200,0
20240604,153600,427056905690,19200,19200,19200,19200,0
20240604,153500,427056905690,19200,19200,19200,19200,0
20240604,153400,427056905690,19200,19200,19200,19200,0
20240604,153300,427056905690,19200,19200,19200,19200,0
20240604,153200,427056905690,19200,19200,19200,19200,0
20240604,153100,427056905690,19200,19200,19200,19200,0
20240604,153000,427056905690,19200,19200,19200,19200,311823
20240604,152900,421069904090,19270,19270,19270,19270,0
20240604,152800,421069904090,19270,19270,19270,19270,0
20240604,152700,421069904090,19270,19270,19270,19270,0
20240604,152600,421069904090,19270,19270,19270,19270,0
20240604,152500,421069904090,19270,19270,19270,19270,0
20240604,152400,421069904090,19270,19270,19270,19270,0
20240604,152300,421069904090,19270,19270,19270,19270,0
20240604,152200,421069904090,19270,19270,19270,19270,0
20240604,152100,421069904090,19270,19270,19270,19270,0
20240604,152000,421069904090,19270,19270,19270,19270,0
20240604,151900,421069904090,19270,19250,19280,19240,71243
20240604,151800,419697402380,19250,19280,19280,19240,36605
20240604,151700,418992396150,19280,19260,19290,19250,47653
20240604,151600,418074198330,19260,19300,19300,19250,60736
20240604,151500,416903062440,19290,19280,19300,19280,36191
20240604,151400,416204967470,19290,19290,19300,19270,53098
20240604,151300,415180920340,19280,19270,19280,19250,54863
20240604,151200,414123724390,19260,19230,19280,19220,123098
20240604,151100,411755108280,19220,19240,19240,19220,25883
20240604,151000,411257452710,19240,19240,19260,19230,27618
20240604,150900,410726031130,19220,19240,19250,19210,34278
20240604,150800,410067013470,19250,19250,19260,19230,40957
20240604,150700,409278948670,19240,19260,19260,19230,38881
20240604,150600,408530567000,19250,19200,19260,19200,55000
20240604,150500,407473066530,19200,19180,19210,19150,54947
20240604,150400,406419538230,19170,19190,19190,19170,19603
20240604,150300,406043553300,19190,19190,19210,19180,32969
20240604,150200,405410763170,19190,19200,19200,19180,18563
20240604,150100,405054622390,19200,19210,19210,19190,23948
20240604,150000,404594858990,19200,19210,19220,19190,31146
20240604,145900,403996790700,19210,19180,19220,19170,25930
20240604,145800,403499236580,19180,19220,19220,19180,25406
20240604,145700,403011508620,19210,19230,19240,19210,18156
20240604,145600,402662395740,19240,19270,19270,19230,50678
20240604,145500,401686915270,19260,19190,19270,19180,102780
20240604,145400,399710862410,19190,19170,19200,19170,27262
20240604,145300,399187934470,19180,19170,19190,19170,21917
20240604,145200,398767627840,19170,19190,19190,19170,21294
20240604,145100,398359190510,19180,19180,19190,19170,18675
20240604,145000,398000947010,19190,19160,19190,19150,23066
20240604,144900,397558744620,19160,19170,19180,19150,42626
20240604,144800,396741707500,19170,19170,19190,19170,15689
20240604,144700,396440781620,19170,19170,19180,19160,21302
20240604,144600,396032499410,19170,19190,19200,19170,14767
20240604,144500,395749292410,19180,19190,19200,19180,39881
20240604,144400,394983829520,19190,19160,19200,19140,77966
20240604,144300,393488681280,19160,19140,19160,19130,38378
20240604,144200,392754094850,19140,19140,19160,19130,26151
20240604,144100,392253394290,19150,19150,19170,19140,34555
20240604,144000,391591505620,19140,19120,19150,19110,39356
20240604,143900,390838921920,19120,19090,19120,19080,24432
20240604,143800,390372198950,19080,19110,19110,19080,18617
20240604,143700,390016677940,19100,19110,19110,19080,20979
20240604,143600,389616013280,19110,19120,19140,19100,20376
20240604,143500,389226504530,19120,19110,19140,19100,25586
20240604,143400,388737327970,19110,19080,19120,19070,23717
20240604,143300,388284545440,19070,19080,19080,19060,31791
20240604,143200,387678340900,19080,19090,19100,19070,27792
20240604,143100,387148108670,19100,19110,19110,19080,16982
20240604,143000,386823827890,19100,19120,19130,19100,17685
20240604,142900,386485923900,19130,19150,19160,19120,16007
20240604,142800,386179566000,19150,19160,19170,19140,17672
20240604,142700,385841102020,19160,19160,19170,19150,25791
20240604,142600,385346922320,19150,19110,19160,19100,45125
20240604,142500,384483381590,19100,19120,19120,19100,19806
20240604,142400,384104833120,19120,19110,19130,19110,23543
20240604,142300,383654715120,19120,19070,19130,19070,43139
20240604,142200,382830944120,19080,19080,19080,19070,33626
20240604,142100,382189642020,19080,19100,19120,19070,87004
20240604,142000,380528870210,19100,19120,19120,19100,18578
20240604,141900,380173848760,19120,19130,19130,19110,19221
20240604,141800,379806490930,19130,19100,19130,19100,14438
20240604,141700,379530534050,19110,19110,19110,19100,19850
20240604,141600,379151308810,19100,19110,19120,19100,14498
20240604,141500,378874275880,19120,19120,19130,19110,9034
20240604,141400,378701571180,19130,19100,19130,19080,36431
20240604,141300,378005774840,19100,19100,19110,19080,35760
20240604,141200,377323041450,19100,19120,19130,19100,42383
20240604,141100,376513313380,19120,19130,19130,19110,16906
20240604,141000,376190060250,19120,19130,19140,19120,16037
20240604,140900,375883348560,19130,19140,19160,19120,16664
20240604,140800,375564461990,19150,19140,19150,19120,9801
20240604,140700,375376941890,19140,19130,19140,19110,16737
20240604,140600,375056846200,19120,19150,19160,19120,21003
20240604,140500,374654881760,19150,19170,19170,19150,21927
20240604,140400,374234831740,19160,19190,19200,19160,39222
20240604,140300,373482239510,19190,19170,19200,19170,31826
20240604,140200,372871519720,19170,19180,19190,19170,28330
20240604,140100,372328109590,19180,19160,19180,19150,16659
20240604,140000,372008890130,19150,19150,19160,19140,16100
20240604,135900,371700590810,19160,19150,19170,19140,25939
20240604,135800,371203772460,19150,19140,19150,19130,28964
20240604,135700,370649342120,19140,19090,19140,19090,49723
20240604,135600,369699222650,19100,19080,19100,19080,26987
20240604,135500,369184140090,19090,19070,19100,19070,21456
20240604,135400,368774795270,19070,19100,19100,19070,80216
20240604,135300,367244481630,19100,19110,19120,19090,66465
20240604,135200,365974991410,19110,19110,19120,19110,18090
20240604,135100,365629280630,19110,19110,19120,19100,13079
20240604,135000,365379311420,19110,19110,19120,19100,13485
20240604,134900,365121598870,19120,19110,19130,19110,21469
20240604,134800,364711249240,19120,19100,19130,19090,63830
20240604,134700,363491743830,19100,19100,19110,19100,35707
20240604,134600,362809692940,19100,19100,19110,19100,69548
20240604,134500,361481293620,19110,19120,19120,19100,28197
20240604,134400,360942445790,19120,19130,19130,19110,37556
20240604,134300,360224578200,19130,19140,19140,19120,35177
20240604,134200,359551723000,19140,19140,19140,19120,22267
20240604,134100,359125726870,19140,19170,19170,19130,24836
20240604,134000,358650148340,19160,19130,19190,19120,35561
20240604,133900,357969069080,19130,19120,19130,19120,20404
20240604,133800,357578891250,19120,19140,19140,19120,18026
20240604,133700,357234020890,19130,19140,19150,19130,25824
20240604,133600,356739920250,19140,19150,19160,19130,44421
20240604,133500,355889672200,19150,19150,19160,19140,20395
20240604,133400,355499113460,19150,19160,19160,19150,33378
20240604,133300,354859867680,19160,19180,19180,19150,26228
20240604,133200,354357263920,19180,19170,19190,19160,22075
20240604,133100,353934073810,19160,19160,19170,19150,35550
20240604,133000,353252898030,19160,19220,19220,19160,66058
20240604,132900,351985241910,19210,19220,19230,19210,14705
20240604,132800,351702600420,19210,19210,19220,19210,9417
20240604,132700,351521644680,19220,19220,19220,19210,7093
20240604,132600,351385379840,19210,19200,19220,19200,13869
20240604,132500,351118958570,19200,19220,19220,19200,25771
20240604,132400,350624032480,19210,19230,19230,19210,19588
20240604,132300,350247540900,19220,19240,19240,19220,9635
20240604,132200,350062252030,19230,19220,19250,19220,30141
20240604,132100,349482798440,19220,19250,19250,19220,16441
20240604,132000,349166538170,19250,19250,19260,19240,12082
20240604,131900,348934002650,19240,19270,19270,19240,20413
20240604,131800,348540979400,19260,19270,19270,19250,19819
20240604,131700,348159230480,19280,19300,19300,19270,9789
20240604,131600,347970418670,19300,19320,19320,19290,12562
20240604,131500,347727951620,19320,19310,19320,19300,12415
20240604,131400,347488219360,19310,19290,19320,19290,18397
20240604,131300,347133154560,19290,19280,19300,19270,12513
20240604,131200,346891891240,19280,19310,19320,19280,19067
20240604,131100,346523917810,19310,19290,19310,19290,13206
20240604,131000,346269028900,19280,19270,19320,19270,29691
20240604,130900,345696185250,19280,19270,19280,19260,14621
20240604,130800,345414445220,19270,19270,19270,19250,7894
20240604,130700,345262407750,19260,19240,19270,19230,13738
20240604,130600,344997975790,19230,19200,19240,19200,11540
20240604,130500,344776081060,19210,19190,19230,19180,23956
20240604,130400,344316021680,19190,19200,19200,19180,38141
20240604,130300,343584294560,19200,19220,19230,19190,88176
20240604,130200,341890771820,19220,19220,19230,19220,8576
20240604,130100,341725905890,19220,19220,19230,19220,11997
20240604,130000,341495306730,19230,19230,19230,19220,7546
20240604,125900,341350232900,19230,19240,19240,19220,20310
20240604,125800,340959619850,19230,19230,19240,19220,13652
20240604,125700,340697139570,19240,19240,19240,19220,16731
20240604,125600,340375411410,19240,19240,19240,19230,10300
20240604,125500,340177300170,19240,19250,19250,19230,19152
20240604,125400,339808781160,19250,19260,19260,19240,12001
20240604,125300,339577757620,19250,19260,19260,19240,13492
20240604,125200,339318039500,19260,19260,19260,19250,13970
20240604,125100,339049087340,19260,19260,19270,19250,14735
20240604,125000,338765345270,19260,19270,19270,19250,15095
20240604,124900,338474647240,19270,19280,19280,19260,10115
20240604,124800,338279745040,19280,19280,19290,19270,7153
20240604,124700,338141869010,19270,19270,19280,19250,20154
20240604,124600,337753712490,19270,19290,19300,19250,23610
20240604,124500,337298682320,19290,19300,19310,19290,14928
20240604,124400,337010644520,19300,19310,19310,19290,11904
20240604,124300,336780895630,19300,19340,19350,19300,25525
20240604,124200,336287522220,19350,19340,19350,19320,27471
20240604,124100,335756290850,19340,19340,19350,19330,12188
20240604,124000,335520562620,19340,19330,19350,19330,30146
20240604,123900,334937563120,19330,19270,19330,19260,31716
20240604,123800,334325479160,19270,19240,19270,19230,11126
20240604,123700,334111375950,19240,19240,19250,19220,19084
20240604,123600,333744390480,19250,19270,19270,19210,63482
20240604,123500,332522986390,19260,19290,19290,19260,23476
20240604,123400,332070573200,19280,19310,19310,19280,25402
20240604,123300,331580551220,19300,19330,19340,19300,27538
20240604,123200,331048586590,19330,19370,19370,19330,32847
20240604,123100,330413106230,19380,19380,19380,19370,9564
20240604,123000,330227798120,19380,19350,19380,19350,25385
20240604,122900,329736365180,19350,19360,19360,19350,15041
20240604,122800,329445251190,19360,19400,19400,19360,34479
20240604,122700,328777012880,19400,19380,19400,19360,47540
20240604,122600,327855516840,19370,19310,19400,19300,80507
20240604,122500,326296405930,19320,19280,19320,19280,16551
20240604,122400,325977006290,19290,19320,19320,19250,44448
20240604,122300,325119657810,19310,19320,19330,19310,20040
20240604,122200,324732539640,19320,19330,19330,19310,46363
20240604,122100,323836709460,19330,19290,19340,19290,74253
20240604,122000,322402399090,19300,19270,19300,19260,49457
20240604,121900,321448759560,19270,19250,19270,19240,27925
20240604,121800,320911045900,19250,19240,19250,19230,9765
20240604,121700,320723174900,19240,19240,19250,19220,19684
20240604,121600,320344571350,19240,19260,19260,19230,27621
20240604,121500,319812935390,19260,19240,19270,19240,32250
20240604,121400,319191941670,19240,19240,19260,19230,29164
20240604,121300,318630656970,19240,19220,19250,19210,32274
20240604,121200,318009919930,19210,19220,19230,19190,37852
20240604,121100,317282793910,19220,19200,19220,19190,33045
20240604,121000,316648073810,19200,19180,19200,19170,27077
20240604,120900,316128583030,19190,19170,19190,19150,29198
20240604,120800,315568769280,19170,19110,19180,19110,45038
20240604,120700,314706887900,19110,19120,19120,19110,16893
20240604,120600,314383997140,19120,19130,19130,19110,25470
20240604,120500,313897022560,19120,19120,19130,19110,23722
20240604,120400,313443516370,19110,19070,19130,19060,89540
20240604,120300,311734731870,19060,19100,19100,19060,78015
20240604,120200,310246393380,19090,19100,19110,19090,31796
20240604,120100,309639106670,19100,19100,19120,19090,159177
20240604,120000,306599449590,19100,19120,19120,19100,159276
20240604,115900,303556966210,19110,19120,19130,19110,43305
20240604,115800,302729131810,19120,19120,19130,19120,31736
20240604,115700,302122151150,19130,19130,19150,19100,52103
20240604,115600,301125799110,19140,19140,19140,19100,101785
20240604,115500,299179778370,19130,19190,19190,19110,219405
20240604,115400,294977963570,19190,19210,19210,19180,111352
20240604,115300,292840692890,19200,19230,19230,19200,59697
20240604,115200,291693848630,19230,19240,19240,19210,20253
20240604,115100,291304432890,19230,19270,19280,19230,23079
20240604,115000,290860081740,19270,19250,19270,19250,13916
20240604,114900,290592080030,19250,19260,19260,19240,22847
20240604,114800,290152262030,19260,19280,19290,19250,31247
20240604,114700,289549959190,19270,19220,19280,19220,32836
20240604,114600,288917758870,19230,19210,19230,19200,34203
20240604,114500,288260657220,19210,19210,19210,19200,33162
20240604,114400,287623844070,19210,19210,19220,19200,29130
20240604,114300,287064370580,19210,19210,19220,19200,51207
20240604,114200,286080857860,19200,19210,19210,19200,24183
20240604,114100,285616477440,19210,19220,19230,19210,29164
20240604,114000,285056145070,19220,19230,19230,19220,11488
20240604,113900,284835321010,19240,19240,19240,19220,17591
20240604,113800,284496968910,19240,19210,19250,19200,51777
20240604,113700,283502109540,19210,19210,19220,19200,46195
20240604,113600,282614769060,19220,19230,19250,19210,27069
20240604,113500,282094356810,19230,19230,19240,19220,26800
20240604,113400,281579103970,19240,19290,19290,19230,40368
20240604,113300,280801414810,19280,19270,19280,19260,16142
20240604,113200,280490308180,19270,19250,19280,19250,32590
20240604,113100,279862399860,19260,19250,19270,19250,37798
20240604,113000,279134532350,19260,19270,19270,19220,30639
20240604,112900,278544642170,19260,19200,19270,19190,174443
20240604,112800,275193336900,19200,19220,19220,19200,112908
20240604,112700,273025116650,19210,19220,19220,19210,84069
20240604,112600,271409847270,19220,19230,19240,19210,151153
20240604,112500,268505001760,19230,19230,19250,19220,87987
20240604,112400,266812713570,19220,19270,19290,19220,123546
20240604,112300,264434877320,19260,19320,19330,19260,332199
20240604,112200,258025481000,19320,19360,19360,19320,29254
20240604,112100,257459853240,19360,19310,19360,19300,29446
20240604,112000,256890934050,19310,19320,19330,19300,136229
20240604,111900,254260127360,19320,19350,19360,19310,92483
20240604,111800,252471947380,19360,19370,19370,19350,35671
20240604,111700,251781386790,19360,19390,19390,19360,20943
20240604,111600,251375655170,19390,19380,19390,19370,14879
20240604,111500,251087273130,19380,19370,19380,19360,28330
20240604,111400,250538523650,19380,19380,19390,19360,47057
20240604,111300,249626814050,19390,19410,19410,19380,68717
20240604,111200,248293890580,19410,19430,19440,19410,26324
20240604,111100,247782541320,19430,19440,19440,19420,10373
20240604,111000,247581001000,19420,19420,19450,19420,28567
20240604,110900,247025866060,19430,19430,19440,19420,17754
20240604,110800,246680966540,19430,19400,19450,19400,40367
20240604,110700,245897028240,19400,19430,19430,19400,21710
20240604,110600,245475588310,19430,19440,19450,19420,30598
20240604,110500,244881065700,19440,19440,19450,19420,36111
20240604,110400,244179211310,19430,19440,19440,19430,17727
20240604,110300,243834766960,19430,19440,19450,19430,25169
20240604,110200,243345578900,19440,19480,19490,19440,44187
20240604,110100,242485551400,19480,19490,19500,19480,12759
20240604,110000,242236894280,19500,19510,19510,19490,18816
20240604,105900,241870052000,19500,19510,19530,19490,35988
20240604,105800,241168232940,19510,19520,19540,19500,38542
20240604,105700,240415692050,19520,19520,19520,19500,31412
20240604,105600,239802835220,19510,19520,19520,19500,16877
20240604,105500,239473546190,19530,19510,19530,19490,38680
20240604,105400,238719072370,19510,19490,19520,19490,21783
20240604,105300,238294156820,19490,19490,19500,19470,15253
20240604,105200,237996956870,19490,19490,19500,19470,15755
20240604,105100,237690049600,19470,19480,19500,19460,22880
20240604,105000,237244325720,19500,19530,19540,19470,46679
20240604,104900,236333597190,19530,19430,19530,19430,64660
20240604,104800,235073623410,19430,19420,19440,19420,16499
20240604,104700,234753083410,19430,19440,19450,19420,37676
20240604,104600,234020821190,19440,19420,19440,19410,30052
20240604,104500,233436837430,19420,19400,19430,19400,30090
20240604,104400,232852747190,19410,19360,19410,19350,30880
20240604,104300,232254180670,19360,19330,19360,19310,70438
20240604,104200,230892034090,19340,19320,19340,19300,123852
20240604,104100,228500220040,19320,19360,19370,19320,115924
20240604,104000,226258573340,19350,19400,19410,19350,140432
20240604,103900,223538757990,19400,19430,19430,19390,52745
20240604,103800,222515309970,19420,19440,19450,19420,27014
20240604,103700,221990422430,19450,19450,19450,19420,31252
20240604,103600,221383033580,19450,19430,19450,19420,19720
20240604,103500,220999709550,19420,19390,19440,19380,41701
20240604,103400,220190723360,19400,19410,19420,19390,26788
20240604,103300,219670987240,19410,19400,19420,19380,34606
20240604,103200,218999687380,19400,19390,19410,19360,115300
20240604,103100,216765932590,19390,19470,19470,19380,331233
20240604,103000,210336696970,19450,19440,19470,19440,31940
20240604,102900,209715461580,19440,19450,19450,19430,25622
20240604,102800,209217445990,19440,19460,19470,19430,49141
20240604,102700,208261935060,19450,19490,19490,19440,51485
20240604,102600,207260000330,19490,19510,19520,19470,49466
20240604,102500,206295312820,19510,19460,19510,19450,35720
20240604,102400,205599731370,19460,19450,19470,19440,44355
20240604,102300,204736978750,19450,19470,19480,19440,114406
20240604,102200,202511666320,19470,19470,19480,19460,35341
20240604,102100,201823725850,19470,19530,19540,19460,88381
20240604,102000,200100179600,19520,19500,19540,19500,15244
20240604,101900,199802666260,19510,19490,19520,19480,40844
20240604,101800,199006414750,19490,19460,19490,19460,37538
20240604,101700,198275615600,19470,19480,19490,19460,50373
20240604,101600,197294984740,19470,19530,19540,19470,114876
20240604,101500,195054594380,19540,19560,19560,19530,26449
20240604,101400,194537732180,19550,19550,19570,19530,40333
20240604,101300,193749360400,19550,19490,19550,19490,41388
20240604,101200,192941396170,19500,19490,19500,19470,87104
20240604,101100,191244795620,19490,19530,19530,19480,186076
20240604,101000,187615597400,19530,19540,19550,19510,92691
20240604,100900,185805889100,19540,19620,19630,19530,182861
20240604,100800,182224924130,19630,19670,19670,19620,81646
20240604,100700,180621400410,19670,19660,19690,19660,23947
20240604,100600,180150283430,19660,19730,19730,19660,52666
20240604,100500,179113269340,19720,19710,19730,19700,9424
20240604,100400,178927454840,19700,19690,19720,19670,36726
20240604,100300,178204191680,19690,19690,19700,19650,30289
20240604,100200,177608489760,19690,19690,19700,19650,62931
20240604,100100,176370574450,19690,19740,19750,19680,53142
20240604,100000,175323501550,19740,19710,19760,19710,21673
20240604,095900,174895893930,19710,19700,19750,19690,30107
20240604,095800,174302509440,19700,19710,19710,19680,39343
20240604,095700,173527565930,19710,19750,19760,19690,57758
20240604,095600,172388905850,19760,19800,19810,19750,43527
20240604,095500,171527883770,19790,19830,19850,19780,68807
20240604,095400,170165070540,19800,19800,19840,19790,60705
20240604,095300,168962904780,19810,19790,19820,19770,17840
20240604,095200,168609708980,19790,19810,19810,19770,27166
20240604,095100,168072368690,19800,19830,19840,19780,49777
20240604,095000,167086338510,19830,19800,19830,19790,38392
20240604,094900,166325535690,19800,19770,19810,19740,41370
20240604,094800,165507053560,19780,19730,19780,19700,36058
20240604,094700,164795654820,19740,19680,19760,19680,43144
20240604,094600,163944530390,19680,19660,19690,19640,73289
20240604,094500,162503952630,19660,19730,19730,19650,83824
20240604,094400,160853413120,19730,19790,19790,19720,70575
20240604,094300,159459899150,19790,19790,19800,19780,27683
20240604,094200,158912131690,19780,19820,19850,19770,79518
20240604,094100,157336546380,19820,19760,19820,19750,32440
20240604,094000,156694580190,19750,19790,19790,19720,72749
20240604,093900,155258101390,19790,19810,19840,19760,113202
20240604,093800,153017030000,19810,19800,19850,19790,182416
20240604,093700,149401312310,19800,19740,19800,19730,81188
20240604,093600,147796737290,19740,19730,19760,19720,69553
20240604,093500,146424302690,19730,19590,19740,19590,131015
20240604,093400,143845120350,19600,19630,19650,19600,91498
20240604,093300,142050151950,19630,19680,19690,19610,135317
20240604,093200,139390352040,19680,19630,19680,19620,86562
20240604,093100,137688529520,19630,19640,19650,19580,154349
20240604,093000,134658644010,19640,19540,19640,19540,150116
20240604,092900,131715964180,19550,19400,19560,19400,219498
20240604,092800,127445869700,19410,19480,19490,19410,178336
20240604,092700,123978391160,19480,19460,19520,19410,217916
20240604,092600,119735404020,19420,19580,19580,19420,343578
20240604,092500,113033884490,19570,19610,19610,19570,79393
20240604,092400,111479003260,19600,19600,19610,19520,262085
20240604,092300,106349257550,19600,19670,19690,19590,281629
20240604,092200,100820993890,19660,19730,19780,19660,135659
20240604,092100,98146503770,19730,19770,19800,19720,154182
20240604,092000,95099939600,19770,19700,19790,19700,128990
20240604,091900,92553255700,19710,19700,19710,19630,292584
20240604,091800,86800007040,19700,19680,19700,19670,193350
20240604,091700,82993453470,19690,19710,19720,19630,384789
20240604,091600,75421291620,19710,19780,19820,19700,263322
20240604,091500,70220805930,19770,19900,19920,19720,333057
20240604,091400,63623993380,19910,20000,20050,19900,332545
20240604,091300,56983018100,20050,20150,20150,20000,126761
20240604,091200,54441423100,20150,20050,20150,20000,171711
20240604,091100,50997352400,20050,20000,20050,19990,133470
20240604,091000,48327390080,20000,20000,20050,19980,229466
20240604,090900,43738277220,20000,20000,20100,19990,320456
20240604,090800,37320210700,20050,20100,20150,20000,479261
20240604,090700,27703290700,20100,20250,20300,20100,326280
20240604,090600,21123365150,20250,20300,20350,20250,81373
20240604,090500,19474615500,20250,20350,20400,20250,139912
20240604,090400,16634610950,20350,20450,20500,20350,89376
20240604,090300,14812759300,20500,20500,20600,20450,89624
20240604,090200,12973667500,20550,20350,20550,20300,136644
20240604,090100,10181424050,20400,20400,20450,20250,142327
20240604,090000,7287670700,20350,20300,20500,20250,356181