KissMeData/226340/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,204800,23909686080,4310,4310,4310,4310,33734
20240604,204700,23909686080,4310,4310,4310,4310,0
20240604,204600,23909686080,4310,4310,4310,4310,0
20240604,204500,23909686080,4310,4310,4310,4310,0
20240604,204400,23909686080,4310,4310,4310,4310,0
20240604,204300,23909686080,4310,4310,4310,4310,0
20240604,204200,23909686080,4310,4310,4310,4310,0
20240604,204100,23909686080,4310,4310,4310,4310,0
20240604,204000,23909686080,4310,4310,4310,4310,0
20240604,203900,23909686080,4310,4310,4310,4310,0
20240604,203800,23909686080,4310,4310,4310,4310,0
20240604,203700,23909686080,4310,4310,4310,4310,0
20240604,203600,23909686080,4310,4310,4310,4310,0
20240604,203500,23909686080,4310,4310,4310,4310,0
20240604,203400,23909686080,4310,4310,4310,4310,0
20240604,203300,23909686080,4310,4310,4310,4310,0
20240604,203200,23909686080,4310,4310,4310,4310,0
20240604,203100,23909686080,4310,4310,4310,4310,0
20240604,203000,23909686080,4310,4310,4310,4310,0
20240604,202900,23909686080,4310,4310,4310,4310,0
20240604,202800,23909686080,4310,4310,4310,4310,0
20240604,202700,23909686080,4310,4310,4310,4310,0
20240604,202600,23909686080,4310,4310,4310,4310,0
20240604,202500,23909686080,4310,4310,4310,4310,0
20240604,202400,23909686080,4310,4310,4310,4310,0
20240604,202300,23909686080,4310,4310,4310,4310,0
20240604,202200,23909686080,4310,4310,4310,4310,0
20240604,202100,23909686080,4310,4310,4310,4310,0
20240604,202000,23909686080,4310,4310,4310,4310,0
20240604,201900,23909686080,4310,4310,4310,4310,0
20240604,201800,23909686080,4310,4310,4310,4310,33734
20240604,201700,23909686080,4310,4310,4310,4310,0
20240604,201600,23909686080,4310,4310,4310,4310,0
20240604,201500,23909686080,4310,4310,4310,4310,0
20240604,201400,23909686080,4310,4310,4310,4310,0
20240604,201300,23909686080,4310,4310,4310,4310,0
20240604,201200,23909686080,4310,4310,4310,4310,0
20240604,201100,23909686080,4310,4310,4310,4310,0
20240604,201000,23909686080,4310,4310,4310,4310,0
20240604,200900,23909686080,4310,4310,4310,4310,0
20240604,200800,23909686080,4310,4310,4310,4310,0
20240604,200700,23909686080,4310,4310,4310,4310,0
20240604,200600,23909686080,4310,4310,4310,4310,0
20240604,200500,23909686080,4310,4310,4310,4310,0
20240604,200400,23909686080,4310,4310,4310,4310,0
20240604,200300,23909686080,4310,4310,4310,4310,0
20240604,200200,23909686080,4310,4310,4310,4310,0
20240604,200100,23909686080,4310,4310,4310,4310,0
20240604,200000,23909686080,4310,4310,4310,4310,0
20240604,195900,23909686080,4310,4310,4310,4310,0
20240604,195800,23909686080,4310,4310,4310,4310,0
20240604,195700,23909686080,4310,4310,4310,4310,0
20240604,195600,23909686080,4310,4310,4310,4310,0
20240604,195500,23909686080,4310,4310,4310,4310,0
20240604,195400,23909686080,4310,4310,4310,4310,0
20240604,195300,23909686080,4310,4310,4310,4310,0
20240604,195200,23909686080,4310,4310,4310,4310,0
20240604,195100,23909686080,4310,4310,4310,4310,0
20240604,195000,23909686080,4310,4310,4310,4310,0
20240604,194900,23909686080,4310,4310,4310,4310,0
20240604,194800,23909686080,4310,4310,4310,4310,33734
20240604,194700,23909686080,4310,4310,4310,4310,0
20240604,194600,23909686080,4310,4310,4310,4310,0
20240604,194500,23909686080,4310,4310,4310,4310,0
20240604,194400,23909686080,4310,4310,4310,4310,0
20240604,194300,23909686080,4310,4310,4310,4310,0
20240604,194200,23909686080,4310,4310,4310,4310,0
20240604,194100,23909686080,4310,4310,4310,4310,0
20240604,194000,23909686080,4310,4310,4310,4310,0
20240604,193900,23909686080,4310,4310,4310,4310,0
20240604,193800,23909686080,4310,4310,4310,4310,0
20240604,193700,23909686080,4310,4310,4310,4310,0
20240604,193600,23909686080,4310,4310,4310,4310,0
20240604,193500,23909686080,4310,4310,4310,4310,0
20240604,193400,23909686080,4310,4310,4310,4310,0
20240604,193300,23909686080,4310,4310,4310,4310,0
20240604,193200,23909686080,4310,4310,4310,4310,0
20240604,193100,23909686080,4310,4310,4310,4310,0
20240604,193000,23909686080,4310,4310,4310,4310,0
20240604,192900,23909686080,4310,4310,4310,4310,0
20240604,192800,23909686080,4310,4310,4310,4310,0
20240604,192700,23909686080,4310,4310,4310,4310,0
20240604,192600,23909686080,4310,4310,4310,4310,0
20240604,192500,23909686080,4310,4310,4310,4310,0
20240604,192400,23909686080,4310,4310,4310,4310,0
20240604,192300,23909686080,4310,4310,4310,4310,0
20240604,192200,23909686080,4310,4310,4310,4310,0
20240604,192100,23909686080,4310,4310,4310,4310,0
20240604,192000,23909686080,4310,4310,4310,4310,0
20240604,191900,23909686080,4310,4310,4310,4310,0
20240604,191800,23909686080,4310,4310,4310,4310,33734
20240604,191700,23909686080,4310,4310,4310,4310,0
20240604,191600,23909686080,4310,4310,4310,4310,0
20240604,191500,23909686080,4310,4310,4310,4310,0
20240604,191400,23909686080,4310,4310,4310,4310,0
20240604,191300,23909686080,4310,4310,4310,4310,0
20240604,191200,23909686080,4310,4310,4310,4310,0
20240604,191100,23909686080,4310,4310,4310,4310,0
20240604,191000,23909686080,4310,4310,4310,4310,0
20240604,190900,23909686080,4310,4310,4310,4310,0
20240604,190800,23909686080,4310,4310,4310,4310,0
20240604,190700,23909686080,4310,4310,4310,4310,0
20240604,190600,23909686080,4310,4310,4310,4310,0
20240604,190500,23909686080,4310,4310,4310,4310,0
20240604,190400,23909686080,4310,4310,4310,4310,0
20240604,190300,23909686080,4310,4310,4310,4310,0
20240604,190200,23909686080,4310,4310,4310,4310,0
20240604,190100,23909686080,4310,4310,4310,4310,0
20240604,190000,23909686080,4310,4310,4310,4310,0
20240604,185900,23909686080,4310,4310,4310,4310,0
20240604,185800,23909686080,4310,4310,4310,4310,0
20240604,185700,23909686080,4310,4310,4310,4310,0
20240604,185600,23909686080,4310,4310,4310,4310,0
20240604,185500,23909686080,4310,4310,4310,4310,0
20240604,185400,23909686080,4310,4310,4310,4310,0
20240604,185300,23909686080,4310,4310,4310,4310,0
20240604,185200,23909686080,4310,4310,4310,4310,0
20240604,185100,23909686080,4310,4310,4310,4310,0
20240604,185000,23909686080,4310,4310,4310,4310,0
20240604,184900,23909686080,4310,4310,4310,4310,0
20240604,184800,23909686080,4310,4310,4310,4310,33734
20240604,184700,23909686080,4310,4310,4310,4310,0
20240604,184600,23909686080,4310,4310,4310,4310,0
20240604,184500,23909686080,4310,4310,4310,4310,0
20240604,184400,23909686080,4310,4310,4310,4310,0
20240604,184300,23909686080,4310,4310,4310,4310,0
20240604,184200,23909686080,4310,4310,4310,4310,0
20240604,184100,23909686080,4310,4310,4310,4310,0
20240604,184000,23909686080,4310,4310,4310,4310,0
20240604,183900,23909686080,4310,4310,4310,4310,0
20240604,183800,23909686080,4310,4310,4310,4310,0
20240604,183700,23909686080,4310,4310,4310,4310,0
20240604,183600,23909686080,4310,4310,4310,4310,0
20240604,183500,23909686080,4310,4310,4310,4310,0
20240604,183400,23909686080,4310,4310,4310,4310,0
20240604,183300,23909686080,4310,4310,4310,4310,0
20240604,183200,23909686080,4310,4310,4310,4310,0
20240604,183100,23909686080,4310,4310,4310,4310,0
20240604,183000,23909686080,4310,4310,4310,4310,0
20240604,182900,23909686080,4310,4310,4310,4310,0
20240604,182800,23909686080,4310,4310,4310,4310,0
20240604,182700,23909686080,4310,4310,4310,4310,0
20240604,182600,23909686080,4310,4310,4310,4310,0
20240604,182500,23909686080,4310,4310,4310,4310,0
20240604,182400,23909686080,4310,4310,4310,4310,0
20240604,182300,23909686080,4310,4310,4310,4310,0
20240604,182200,23909686080,4310,4310,4310,4310,0
20240604,182100,23909686080,4310,4310,4310,4310,0
20240604,182000,23909686080,4310,4310,4310,4310,0
20240604,181900,23909686080,4310,4310,4310,4310,0
20240604,181800,23909686080,4310,4310,4310,4310,33734
20240604,181700,23909686080,4310,4310,4310,4310,0
20240604,181600,23909686080,4310,4310,4310,4310,0
20240604,181500,23909686080,4310,4310,4310,4310,0
20240604,181400,23909686080,4310,4310,4310,4310,0
20240604,181300,23909686080,4310,4310,4310,4310,0
20240604,181200,23909686080,4310,4310,4310,4310,0
20240604,181100,23909686080,4310,4310,4310,4310,0
20240604,181000,23909686080,4310,4310,4310,4310,0
20240604,180900,23909686080,4310,4310,4310,4310,0
20240604,180800,23909686080,4310,4310,4310,4310,0
20240604,180700,23909686080,4310,4310,4310,4310,0
20240604,180600,23909686080,4310,4310,4310,4310,0
20240604,180500,23909686080,4310,4310,4310,4310,0
20240604,180400,23909686080,4310,4310,4310,4310,0
20240604,180300,23909686080,4310,4310,4310,4310,0
20240604,180200,23909686080,4310,4310,4310,4310,0
20240604,180100,23909686080,4310,4310,4310,4310,0
20240604,180000,23909686080,4310,4310,4310,4310,0
20240604,175900,23909686080,4310,4310,4310,4310,0
20240604,175800,23909686080,4310,4310,4310,4310,0
20240604,175700,23909686080,4310,4310,4310,4310,0
20240604,175600,23909686080,4310,4310,4310,4310,0
20240604,175500,23909686080,4310,4310,4310,4310,0
20240604,175400,23909686080,4310,4310,4310,4310,0
20240604,175300,23909686080,4310,4310,4310,4310,0
20240604,175200,23909686080,4310,4310,4310,4310,0
20240604,175100,23909686080,4310,4310,4310,4310,0
20240604,175000,23909686080,4310,4310,4310,4310,0
20240604,174900,23909686080,4310,4310,4310,4310,0
20240604,174800,23909686080,4310,4310,4310,4310,33734
20240604,174700,23909686080,4310,4310,4310,4310,0
20240604,174600,23909686080,4310,4310,4310,4310,0
20240604,174500,23909686080,4310,4310,4310,4310,0
20240604,174400,23909686080,4310,4310,4310,4310,0
20240604,174300,23909686080,4310,4310,4310,4310,0
20240604,174200,23909686080,4310,4310,4310,4310,0
20240604,174100,23909686080,4310,4310,4310,4310,0
20240604,174000,23909686080,4310,4310,4310,4310,0
20240604,173900,23909686080,4310,4310,4310,4310,0
20240604,173800,23909686080,4310,4310,4310,4310,0
20240604,173700,23909686080,4310,4310,4310,4310,0
20240604,173600,23909686080,4310,4310,4310,4310,0
20240604,173500,23909686080,4310,4310,4310,4310,0
20240604,173400,23909686080,4310,4310,4310,4310,0
20240604,173300,23909686080,4310,4310,4310,4310,0
20240604,173200,23909686080,4310,4310,4310,4310,0
20240604,173100,23909686080,4310,4310,4310,4310,0
20240604,173000,23909686080,4310,4310,4310,4310,0
20240604,172900,23909686080,4310,4310,4310,4310,0
20240604,172800,23909686080,4310,4310,4310,4310,0
20240604,172700,23909686080,4310,4310,4310,4310,0
20240604,172600,23909686080,4310,4310,4310,4310,0
20240604,172500,23909686080,4310,4310,4310,4310,0
20240604,172400,23909686080,4310,4310,4310,4310,0
20240604,172300,23909686080,4310,4310,4310,4310,0
20240604,172200,23909686080,4310,4310,4310,4310,0
20240604,172100,23909686080,4310,4310,4310,4310,0
20240604,172000,23909686080,4310,4310,4310,4310,0
20240604,171900,23909686080,4310,4310,4310,4310,0
20240604,171800,23909686080,4310,4310,4310,4310,33734
20240604,171700,23909686080,4310,4310,4310,4310,0
20240604,171600,23909686080,4310,4310,4310,4310,0
20240604,171500,23909686080,4310,4310,4310,4310,0
20240604,171400,23909686080,4310,4310,4310,4310,0
20240604,171300,23909686080,4310,4310,4310,4310,0
20240604,171200,23909686080,4310,4310,4310,4310,0
20240604,171100,23909686080,4310,4310,4310,4310,0
20240604,171000,23909686080,4310,4310,4310,4310,0
20240604,170900,23909686080,4310,4310,4310,4310,0
20240604,170800,23909686080,4310,4310,4310,4310,0
20240604,170700,23909686080,4310,4310,4310,4310,0
20240604,170600,23909686080,4310,4310,4310,4310,0
20240604,170500,23909686080,4310,4310,4310,4310,0
20240604,170400,23909686080,4310,4310,4310,4310,0
20240604,170300,23909686080,4310,4310,4310,4310,0
20240604,170200,23909686080,4310,4310,4310,4310,0
20240604,170100,23909686080,4310,4310,4310,4310,0
20240604,170000,23909686080,4310,4310,4310,4310,0
20240604,165900,23909686080,4310,4310,4310,4310,0
20240604,165800,23909686080,4310,4310,4310,4310,0
20240604,165700,23909686080,4310,4310,4310,4310,0
20240604,165600,23909686080,4310,4310,4310,4310,0
20240604,165500,23909686080,4310,4310,4310,4310,0
20240604,165400,23909686080,4310,4310,4310,4310,0
20240604,165300,23909686080,4310,4310,4310,4310,0
20240604,165200,23909686080,4310,4310,4310,4310,0
20240604,165100,23909686080,4310,4310,4310,4310,0
20240604,165000,23909686080,4310,4310,4310,4310,0
20240604,164900,23909686080,4310,4310,4310,4310,0
20240604,164800,23909686080,4310,4310,4310,4310,33734
20240604,164700,23909686080,4310,4310,4310,4310,0
20240604,164600,23909686080,4310,4310,4310,4310,0
20240604,164500,23909686080,4310,4310,4310,4310,0
20240604,164400,23909686080,4310,4310,4310,4310,0
20240604,164300,23909686080,4310,4310,4310,4310,0
20240604,164200,23909686080,4310,4310,4310,4310,0
20240604,164100,23909686080,4310,4310,4310,4310,0
20240604,164000,23909686080,4310,4310,4310,4310,0
20240604,163900,23909686080,4310,4310,4310,4310,0
20240604,163800,23909686080,4310,4310,4310,4310,0
20240604,163700,23909686080,4310,4310,4310,4310,0
20240604,163600,23909686080,4310,4310,4310,4310,0
20240604,163500,23909686080,4310,4310,4310,4310,0
20240604,163400,23909686080,4310,4310,4310,4310,0
20240604,163300,23909686080,4310,4310,4310,4310,0
20240604,163200,23909686080,4310,4310,4310,4310,0
20240604,163100,23909686080,4310,4310,4310,4310,0
20240604,163000,23909686080,4310,4310,4310,4310,0
20240604,162900,23909686080,4310,4310,4310,4310,0
20240604,162800,23909686080,4310,4310,4310,4310,0
20240604,162700,23909686080,4310,4310,4310,4310,0
20240604,162600,23909686080,4310,4310,4310,4310,0
20240604,162500,23909686080,4310,4310,4310,4310,0
20240604,162400,23909686080,4310,4310,4310,4310,0
20240604,162300,23909686080,4310,4310,4310,4310,0
20240604,162200,23909686080,4310,4310,4310,4310,0
20240604,162100,23909686080,4310,4310,4310,4310,0
20240604,162000,23909686080,4310,4310,4310,4310,0
20240604,161900,23909686080,4310,4310,4310,4310,0
20240604,161800,23909686080,4310,4310,4310,4310,33734
20240604,161700,23909686080,4310,4310,4310,4310,0
20240604,161600,23909686080,4310,4310,4310,4310,0
20240604,161500,23909686080,4310,4310,4310,4310,0
20240604,161400,23909686080,4310,4310,4310,4310,0
20240604,161300,23909686080,4310,4310,4310,4310,0
20240604,161200,23909686080,4310,4310,4310,4310,0
20240604,161100,23909686080,4310,4310,4310,4310,0
20240604,161000,23909686080,4310,4310,4310,4310,0
20240604,160900,23909686080,4310,4310,4310,4310,0
20240604,160800,23909686080,4310,4310,4310,4310,0
20240604,160700,23909686080,4310,4310,4310,4310,0
20240604,160600,23909686080,4310,4310,4310,4310,0
20240604,160500,23909686080,4310,4310,4310,4310,0
20240604,160400,23909686080,4310,4310,4310,4310,0
20240604,160300,23909686080,4310,4310,4310,4310,0
20240604,160200,23909686080,4310,4310,4310,4310,0
20240604,160100,23909686080,4310,4310,4310,4310,0
20240604,160000,23909686080,4310,4310,4310,4310,0
20240604,155900,23909686080,4310,4310,4310,4310,0
20240604,155800,23909686080,4310,4310,4310,4310,0
20240604,155700,23909686080,4310,4310,4310,4310,0
20240604,155600,23909686080,4310,4310,4310,4310,0
20240604,155500,23909686080,4310,4310,4310,4310,0
20240604,155400,23909686080,4310,4310,4310,4310,0
20240604,155300,23909686080,4310,4310,4310,4310,0
20240604,155200,23909686080,4310,4310,4310,4310,0
20240604,155100,23909686080,4310,4310,4310,4310,0
20240604,155000,23909686080,4310,4310,4310,4310,0
20240604,154900,23909686080,4310,4310,4310,4310,0
20240604,154800,23909686080,4310,4310,4310,4310,33734
20240604,154700,23909686080,4310,4310,4310,4310,0
20240604,154600,23909686080,4310,4310,4310,4310,0
20240604,154500,23909686080,4310,4310,4310,4310,0
20240604,154400,23909686080,4310,4310,4310,4310,0
20240604,154300,23909686080,4310,4310,4310,4310,0
20240604,154200,23909686080,4310,4310,4310,4310,0
20240604,154100,23909686080,4310,4310,4310,4310,0
20240604,154000,23909686080,4310,4310,4310,4310,0
20240604,153900,23909686080,4310,4310,4310,4310,0
20240604,153800,23909686080,4310,4310,4310,4310,0
20240604,153700,23909686080,4310,4310,4310,4310,0
20240604,153600,23909686080,4310,4310,4310,4310,0
20240604,153500,23909686080,4310,4310,4310,4310,0
20240604,153400,23909686080,4310,4310,4310,4310,0
20240604,153300,23909686080,4310,4310,4310,4310,0
20240604,153200,23909686080,4310,4310,4310,4310,0
20240604,153100,23909686080,4310,4310,4310,4310,0
20240604,153000,23909686080,4310,4310,4310,4310,33734
20240604,152900,23764292540,4295,4295,4295,4295,0
20240604,152800,23764292540,4295,4295,4295,4295,0
20240604,152700,23764292540,4295,4295,4295,4295,0
20240604,152600,23764292540,4295,4295,4295,4295,0
20240604,152500,23764292540,4295,4295,4295,4295,0
20240604,152400,23764292540,4295,4295,4295,4295,0
20240604,152300,23764292540,4295,4295,4295,4295,0
20240604,152200,23764292540,4295,4295,4295,4295,0
20240604,152100,23764292540,4295,4295,4295,4295,0
20240604,152000,23764292540,4295,4295,4295,4295,0
20240604,151900,23764292540,4295,4290,4300,4290,15338
20240604,151800,23698413445,4300,4290,4300,4290,4746
20240604,151700,23678044385,4290,4295,4300,4290,7217
20240604,151600,23647062305,4305,4300,4305,4300,6389
20240604,151500,23619580060,4300,4295,4305,4295,5528
20240604,151400,23595816930,4295,4300,4300,4290,11689
20240604,151300,23545662950,4290,4300,4305,4290,31814
20240604,151200,23408958360,4300,4310,4310,4300,10156
20240604,151100,23365244795,4305,4310,4310,4305,5358
20240604,151000,23342161100,4305,4310,4315,4305,4022
20240604,150900,23324838575,4310,4310,4315,4310,1646
20240604,150800,23317744040,4310,4305,4315,4305,7033
20240604,150700,23287443025,4310,4310,4310,4300,9149
20240604,150600,23248031665,4315,4315,4315,4310,15767
20240604,150500,23180035800,4315,4320,4320,4310,4939
20240604,150400,23158711890,4320,4325,4335,4315,3796
20240604,150300,23142307760,4325,4310,4335,4310,3005
20240604,150200,23129341835,4310,4305,4320,4305,4351
20240604,150100,23110575910,4305,4310,4310,4305,2914
20240604,150000,23098025005,4310,4310,4310,4305,3322
20240604,145900,23083716165,4310,4315,4315,4310,3376
20240604,145800,23069163090,4310,4315,4320,4310,3941
20240604,145700,23052157890,4315,4325,4335,4315,3413
20240604,145600,23037403690,4330,4330,4335,4325,2354
20240604,145500,23027214240,4330,4335,4340,4330,2201
20240604,145400,23017675550,4335,4335,4340,4335,3034
20240604,145300,23004521505,4330,4335,4335,4330,2518
20240604,145200,22993613410,4330,4330,4335,4325,4970
20240604,145100,22972088350,4330,4330,4340,4325,2264
20240604,145000,22962285560,4330,4320,4330,4320,3809
20240604,144900,22945817950,4320,4330,4330,4320,8288
20240604,144800,22910010160,4320,4315,4330,4315,2547
20240604,144700,22899003890,4330,4310,4330,4305,4957
20240604,144600,22877619750,4305,4300,4305,4295,4671
20240604,144500,22857527135,4300,4300,4305,4295,8087
20240604,144400,22822760575,4295,4300,4305,4295,2504
20240604,144300,22811995540,4300,4305,4305,4300,4623
20240604,144200,22792102015,4305,4305,4305,4300,7782
20240604,144100,22758624385,4305,4300,4310,4300,5346
20240604,144000,22735610085,4300,4300,4310,4300,7544
20240604,143900,22703147590,4305,4300,4305,4300,15646
20240604,143800,22635867035,4305,4305,4305,4300,14058
20240604,143700,22575391350,4305,4310,4320,4305,22569
20240604,143600,22478182735,4310,4315,4325,4310,7066
20240604,143500,22447680160,4315,4315,4320,4310,1716
20240604,143400,22440275610,4315,4310,4320,4310,4897
20240604,143300,22419148805,4310,4310,4315,4310,8957
20240604,143200,22380513725,4310,4315,4315,4310,3205
20240604,143100,22366699150,4310,4310,4315,4310,3624
20240604,143000,22351076975,4315,4315,4315,4310,1576
20240604,142900,22344284090,4315,4315,4320,4310,3404
20240604,142800,22329601690,4315,4310,4315,4310,2910
20240604,142700,22317058585,4310,4315,4315,4310,3797
20240604,142600,22300684625,4315,4325,4325,4315,1278
20240604,142500,22295168945,4320,4325,4335,4315,12298
20240604,142400,22242036645,4325,4330,4335,4325,2708
20240604,142300,22230322075,4330,4330,4335,4325,7020
20240604,142200,22199917675,4325,4315,4325,4315,5451
20240604,142100,22176356270,4315,4320,4320,4315,4263
20240604,142000,22157958460,4320,4320,4320,4315,5262
20240604,141900,22135235375,4320,4320,4325,4320,3100
20240604,141800,22121842770,4325,4325,4325,4320,4083
20240604,141700,22104188605,4320,4320,4320,4315,2106
20240604,141600,22095092050,4315,4315,4320,4315,1651
20240604,141500,22087963360,4320,4320,4325,4315,1357
20240604,141400,22082103555,4315,4315,4320,4310,2941
20240604,141300,22069417835,4310,4320,4320,4310,1710
20240604,141200,22062038875,4320,4315,4325,4315,3578
20240604,141100,22046593025,4320,4310,4325,4310,5311
20240604,141000,22023676615,4310,4310,4315,4310,2459
20240604,140900,22013076945,4310,4305,4310,4305,2667
20240604,140800,22001585675,4305,4300,4305,4300,9727
20240604,140700,21959749410,4300,4305,4305,4300,46134
20240604,140600,21761233950,4305,4305,4310,4305,6249
20240604,140500,21734331850,4310,4305,4310,4305,2178
20240604,140400,21724951360,4305,4310,4315,4305,2282
20240604,140300,21715117925,4310,4310,4315,4310,7437
20240604,140200,21683062005,4310,4310,4315,4310,5719
20240604,140100,21658412850,4315,4320,4320,4315,1395
20240604,140000,21652392425,4315,4310,4320,4310,2656
20240604,135900,21640937285,4315,4310,4315,4310,2395
20240604,135800,21630610150,4310,4315,4315,4310,5316
20240604,135700,21607696130,4315,4315,4320,4315,4848
20240604,135600,21586768665,4320,4315,4320,4310,1522
20240604,135500,21580202465,4320,4320,4325,4310,6160
20240604,135400,21553619545,4315,4320,4320,4310,17213
20240604,135300,21479298500,4320,4320,4320,4310,4863
20240604,135200,21458314950,4320,4325,4325,4315,10374
20240604,135100,21413524155,4325,4320,4325,4320,1815
20240604,135000,21405683190,4320,4310,4320,4310,2775
20240604,134900,21393706395,4320,4305,4320,4300,7707
20240604,134800,21360529395,4310,4315,4315,4305,30112
20240604,134700,21230808810,4315,4310,4315,4310,5394
20240604,134600,21207547920,4310,4320,4320,4310,21693
20240604,134500,21113925410,4320,4325,4325,4320,6310
20240604,134400,21086661890,4325,4325,4335,4325,1441
20240604,134300,21080425135,4330,4340,4340,4325,11600
20240604,134200,21030190275,4340,4355,4355,4340,2151
20240604,134100,21020850235,4355,4345,4355,4340,1399
20240604,134000,21014770325,4345,4345,4345,4340,909
20240604,133900,21010822690,4340,4350,4350,4340,2297
20240604,133800,21000845905,4340,4335,4360,4330,4531
20240604,133700,20981185650,4335,4340,4340,4335,2121
20240604,133600,20971980765,4350,4350,4355,4345,3230
20240604,133500,20957940875,4350,4345,4350,4340,4441
20240604,133400,20938657960,4340,4330,4345,4330,1182
20240604,133300,20933531795,4330,4330,4335,4330,373
20240604,133200,20931916435,4330,4320,4350,4320,7475
20240604,133100,20899514485,4320,4330,4335,4320,5174
20240604,133000,20877113335,4330,4330,4335,4315,23912
20240604,132900,20773769310,4330,4340,4340,4330,5888
20240604,132800,20748242450,4340,4345,4345,4335,1073
20240604,132700,20743585660,4345,4355,4360,4335,16142
20240604,132600,20673478170,4360,4350,4360,4350,5830
20240604,132500,20648091690,4365,4350,4365,4350,16262
20240604,132400,20577289280,4355,4330,4355,4315,35088
20240604,132300,20425447915,4325,4345,4345,4325,21559
20240604,132200,20332006825,4345,4350,4350,4340,5344
20240604,132100,20308784965,4345,4340,4355,4340,2670
20240604,132000,20297181180,4340,4350,4365,4340,14395
20240604,131900,20234643925,4345,4355,4380,4345,6917
20240604,131800,20204495190,4350,4365,4370,4345,58235
20240604,131700,19950928130,4370,4365,4370,4360,3097
20240604,131600,19937410695,4360,4365,4370,4360,6466
20240604,131500,19909187455,4365,4375,4380,4365,18652
20240604,131400,19827661225,4375,4380,4385,4375,2015
20240604,131300,19818841120,4380,4385,4390,4375,10048
20240604,131200,19774800070,4395,4390,4395,4390,6643
20240604,131100,19745636030,4390,4400,4405,4390,7001
20240604,131000,19714857730,4400,4400,4400,4395,4038
20240604,130900,19697093785,4400,4405,4405,4400,1617
20240604,130800,19689976345,4395,4400,4405,4395,6226
20240604,130700,19662581750,4400,4405,4405,4395,5691
20240604,130600,19637531950,4405,4390,4405,4390,3382
20240604,130500,19622668290,4390,4385,4390,4385,1304
20240604,130400,19616943815,4380,4400,4400,4380,30222
20240604,130300,19484140215,4400,4405,4405,4400,504
20240604,130200,19481920965,4405,4415,4415,4405,8951
20240604,130100,19442461145,4415,4415,4415,4410,1590
20240604,130000,19435442800,4415,4415,4415,4410,2919
20240604,125900,19422556215,4415,4425,4430,4415,8565
20240604,125800,19384681825,4435,4435,4435,4425,2038
20240604,125700,19375652345,4440,4450,4450,4425,5994
20240604,125600,19349051590,4450,4435,4450,4430,23883
20240604,125500,19243084460,4420,4425,4435,4420,8110
20240604,125400,19207185510,4425,4440,4445,4425,9143
20240604,125300,19166585945,4445,4420,4445,4410,30931
20240604,125200,19029657970,4415,4400,4420,4400,3433
20240604,125100,19014528005,4395,4395,4405,4395,1559
20240604,125000,19007675085,4410,4395,4410,4395,1782
20240604,124900,18999831745,4395,4395,4395,4390,1216
20240604,124800,18994491565,4390,4390,4395,4385,1148
20240604,124700,18989453040,4395,4390,4395,4390,310
20240604,124600,18988091150,4400,4390,4400,4390,5119
20240604,124500,18965611840,4385,4390,4395,4385,337
20240604,124400,18964131965,4390,4390,4395,4385,2723
20240604,124300,18952178345,4385,4385,4385,4380,1652
20240604,124200,18944936175,4385,4385,4385,4380,2821
20240604,124100,18932574140,4385,4385,4385,4380,973
20240604,124000,18928309035,4385,4370,4385,4370,1442
20240604,123900,18922000225,4370,4365,4370,4365,1997
20240604,123800,18913276665,4365,4365,4365,4365,1428
20240604,123700,18907043445,4365,4370,4370,4365,4621
20240604,123600,18886872735,4370,4365,4370,4365,149
20240604,123500,18886222325,4365,4365,4365,4365,1005
20240604,123400,18881835500,4365,4365,4365,4365,961
20240604,123300,18877640735,4365,4370,4370,4365,2671
20240604,123200,18865978210,4370,4370,4375,4370,2051
20240604,123100,18857015235,4375,4380,4380,4375,3593
20240604,123000,18841289540,4380,4385,4385,4380,4298
20240604,122900,18822455545,4385,4390,4390,4385,1040
20240604,122800,18817894630,4390,4390,4390,4385,5177
20240604,122700,18795175515,4385,4390,4390,4385,2839
20240604,122600,18782717305,4390,4395,4400,4385,1744
20240604,122500,18775059205,4400,4390,4405,4390,987
20240604,122400,18770722910,4385,4390,4390,4385,2648
20240604,122300,18759101430,4390,4390,4395,4390,2829
20240604,122200,18746681670,4390,4380,4395,4370,3622
20240604,122100,18730796850,4375,4375,4375,4370,3861
20240604,122000,18713907590,4370,4365,4370,4365,641
20240604,121900,18711106490,4365,4370,4370,4365,1233
20240604,121800,18705723735,4370,4360,4370,4360,4700
20240604,121700,18685221175,4355,4360,4360,4345,17495
20240604,121600,18609103330,4360,4360,4370,4350,11541
20240604,121500,18558835500,4360,4355,4365,4355,16894
20240604,121400,18485203360,4355,4370,4370,4355,14893
20240604,121300,18420233870,4370,4385,4385,4370,15840
20240604,121200,18350923640,4385,4385,4385,4380,842
20240604,121100,18347234385,4385,4390,4390,4380,10447
20240604,121000,18301473340,4390,4390,4390,4380,9908
20240604,120900,18258016595,4390,4400,4400,4385,12548
20240604,120800,18202910550,4395,4395,4400,4395,2429
20240604,120700,18192233455,4395,4390,4395,4390,803
20240604,120600,18188704550,4390,4395,4395,4390,10306
20240604,120500,18143412345,4395,4395,4395,4395,2601
20240604,120400,18131980950,4390,4395,4395,4390,4097
20240604,120300,18113977935,4400,4400,4400,4400,169
20240604,120200,18113234335,4400,4400,4400,4395,6969
20240604,120100,18082572275,4405,4395,4405,4395,5648
20240604,120000,18057716710,4395,4400,4400,4390,8848
20240604,115900,18018837135,4400,4405,4405,4400,2335
20240604,115800,18008562095,4400,4410,4410,4395,218
20240604,115700,18007602995,4410,4390,4440,4390,9320
20240604,115600,17966515445,4390,4400,4400,4390,10781
20240604,115500,17919140175,4400,4405,4410,4400,7875
20240604,115400,17884452245,4405,4400,4405,4400,1896
20240604,115300,17876105950,4400,4395,4400,4395,5811
20240604,115200,17850541155,4395,4395,4395,4395,987
20240604,115100,17846203290,4395,4390,4395,4390,3434
20240604,115000,17831111060,4390,4395,4395,4390,8322
20240604,114900,17794563335,4395,4385,4400,4385,21181
20240604,114800,17701578480,4385,4405,4405,4385,44029
20240604,114700,17507991010,4405,4410,4410,4400,33043
20240604,114600,17362440520,4410,4420,4420,4410,18975
20240604,114500,17278613710,4425,4425,4425,4420,5414
20240604,114400,17254674260,4420,4430,4435,4420,11153
20240604,114300,17205307170,4430,4440,4440,4430,1362
20240604,114200,17199273020,4440,4440,4440,4430,2716
20240604,114100,17187234540,4435,4440,4440,4425,854
20240604,114000,17183452065,4435,4425,4440,4425,22600
20240604,113900,17083250945,4425,4430,4430,4425,3015
20240604,113800,17069899870,4430,4440,4440,4430,2713
20240604,113700,17057872870,4435,4440,4440,4435,746
20240604,113600,17054562265,4440,4440,4445,4440,16403
20240604,113500,16981731120,4445,4440,4445,4435,1684
20240604,113400,16974255800,4440,4445,4445,4435,2342
20240604,113300,16963861540,4440,4445,4445,4435,1649
20240604,113200,16956539560,4435,4430,4435,4425,3899
20240604,113100,16939276120,4430,4445,4450,4425,15628
20240604,113000,16870009480,4450,4435,4450,4435,3840
20240604,112900,16852948570,4445,4435,4445,4430,5838
20240604,112800,16827064760,4435,4445,4450,4435,13466
20240604,112700,16767252605,4445,4455,4455,4440,9516
20240604,112600,16724917815,4455,4460,4465,4455,6951
20240604,112500,16693905140,4465,4465,4465,4460,2854
20240604,112400,16681169320,4460,4470,4470,4460,4020
20240604,112300,16663229075,4470,4475,4480,4470,1684
20240604,112200,16655696710,4475,4470,4475,4470,946
20240604,112100,16651463520,4470,4465,4470,4460,5050
20240604,112000,16628906940,4465,4475,4480,4465,6659
20240604,111900,16599128915,4475,4480,4480,4475,2782
20240604,111800,16586674650,4475,4470,4475,4465,3406
20240604,111700,16571445570,4470,4465,4475,4465,2251
20240604,111600,16561388905,4465,4470,4475,4465,4043
20240604,111500,16543313160,4470,4475,4475,4465,3447
20240604,111400,16527903200,4470,4480,4480,4465,4428
20240604,111300,16508126750,4470,4480,4480,4465,8110
20240604,111200,16471858725,4480,4485,4485,4475,5152
20240604,111100,16448792580,4485,4475,4490,4470,8533
20240604,111000,16410532120,4470,4475,4485,4470,8292
20240604,110900,16373410030,4475,4470,4480,4470,5981
20240604,110800,16346643840,4475,4465,4475,4455,5389
20240604,110700,16322573510,4465,4455,4465,4455,6323
20240604,110600,16294388220,4455,4445,4460,4440,7156
20240604,110500,16262560130,4435,4440,4445,4435,2629
20240604,110400,16250883960,4440,4440,4445,4435,3916
20240604,110300,16233497700,4440,4430,4440,4430,2182
20240604,110200,16223820600,4435,4435,4435,4425,1258
20240604,110100,16218243670,4425,4430,4435,4425,6460
20240604,110000,16189645480,4425,4450,4455,4420,22501
20240604,105900,16089885015,4455,4450,4455,4445,2204
20240604,105800,16080079485,4445,4455,4455,4445,2468
20240604,105700,16069106110,4450,4450,4455,4440,7449
20240604,105600,16035981695,4450,4450,4455,4445,4392
20240604,105500,16016445185,4445,4455,4460,4445,5143
20240604,105400,15993551350,4455,4460,4460,4455,4162
20240604,105300,15974997000,4465,4465,4465,4460,3602
20240604,105200,15958926240,4460,4470,4470,4460,7514
20240604,105100,15925349315,4470,4475,4480,4470,5204
20240604,105000,15902070110,4480,4475,4480,4470,6424
20240604,104900,15873321605,4465,4465,4475,4460,12507
20240604,104800,15817451580,4460,4460,4470,4460,1348
20240604,104700,15811439100,4460,4470,4470,4455,8064
20240604,104600,15775456310,4470,4470,4480,4465,9607
20240604,104500,15732501735,4470,4470,4470,4465,8185
20240604,104400,15695916665,4470,4465,4475,4455,5594
20240604,104300,15670938415,4465,4465,4465,4455,10021
20240604,104200,15626239920,4465,4475,4475,4465,8823
20240604,104100,15586818000,4475,4485,4485,4475,6049
20240604,104000,15559733310,4485,4480,4490,4475,7632
20240604,103900,15525529425,4480,4485,4485,4470,9338
20240604,103800,15483704220,4480,4465,4480,4465,17145
20240604,103700,15406955870,4465,4475,4475,4465,4761
20240604,103600,15385671640,4475,4475,4480,4465,6770
20240604,103500,15355401365,4475,4490,4495,4475,7502
20240604,103400,15321743625,4495,4490,4520,4490,75175
20240604,103300,14982948340,4495,4440,4500,4440,77832
20240604,103200,14633975695,4440,4420,4440,4420,10152
20240604,103100,14588951135,4420,4420,4425,4415,5452
20240604,103000,14564866125,4415,4410,4420,4410,3137
20240604,102900,14551014025,4415,4430,4430,4415,23524
20240604,102800,14447007750,4430,4435,4435,4430,3397
20240604,102700,14431948170,4430,4440,4440,4430,6665
20240604,102600,14402397640,4440,4435,4440,4430,5222
20240604,102500,14379234645,4430,4445,4445,4425,19720
20240604,102400,14291828615,4445,4455,4455,4440,11755
20240604,102300,14239541615,4455,4455,4460,4455,7254
20240604,102200,14207220770,4455,4470,4470,4455,9328
20240604,102100,14165604485,4465,4470,4470,4460,9311
20240604,102000,14124026415,4470,4470,4475,4465,6121
20240604,101900,14096667785,4470,4475,4475,4470,5404
20240604,101800,14072493675,4480,4480,4485,4465,37043
20240604,101700,13906689360,4480,4480,4485,4475,11268
20240604,101600,13856210280,4485,4465,4485,4465,11334
20240604,101500,13805482035,4465,4455,4475,4450,8088
20240604,101400,13769411355,4450,4485,4490,4450,25150
20240604,101300,13656984985,4485,4495,4505,4480,39292
20240604,101200,13480577975,4500,4500,4510,4485,91130
20240604,101100,13070470880,4500,4490,4500,4490,24820
20240604,101000,12958852525,4490,4485,4500,4485,50335
20240604,100900,12732566365,4495,4465,4495,4455,32725
20240604,100800,12586152605,4465,4460,4465,4460,11782
20240604,100700,12533575120,4460,4455,4465,4455,14177
20240604,100600,12470355110,4460,4445,4460,4445,3843
20240604,100500,12453240425,4445,4450,4455,4445,2655
20240604,100400,12441429700,4455,4450,4455,4445,7746
20240604,100300,12406951740,4450,4435,4470,4435,29337
20240604,100200,12276299335,4435,4440,4440,4435,3335
20240604,100100,12261503245,4445,4440,4445,4440,4207
20240604,100000,12242822645,4440,4450,4455,4440,2169
20240604,095900,12233175540,4435,4430,4435,4430,1981
20240604,095800,12224392950,4435,4445,4445,4435,3262
20240604,095700,12209916330,4440,4460,4460,4440,5933
20240604,095600,12183495785,4460,4460,4465,4445,5246
20240604,095500,12160124410,4460,4450,4465,4445,10186
20240604,095400,12114710380,4445,4430,4450,4430,7507
20240604,095300,12081372650,4435,4450,4450,4435,1826
20240604,095200,12073268300,4440,4455,4455,4440,6987
20240604,095100,12042167320,4455,4455,4460,4455,11412
20240604,095000,11991277155,4455,4460,4465,4450,16385
20240604,094900,11918228010,4460,4420,4465,4420,26482
20240604,094800,11800532905,4420,4415,4425,4415,4408
20240604,094700,11781057955,4420,4410,4420,4410,2626
20240604,094600,11769466955,4410,4395,4415,4395,13465
20240604,094500,11710210685,4395,4390,4400,4390,20628
20240604,094400,11619627045,4390,4405,4405,4390,26352
20240604,094300,11503749770,4405,4415,4415,4405,23679
20240604,094200,11399402140,4410,4420,4430,4410,16727
20240604,094100,11325570925,4425,4415,4425,4415,25726
20240604,094000,11211874980,4415,4425,4430,4415,14291
20240604,093900,11148706675,4415,4425,4440,4405,80927
20240604,093800,10791310270,4425,4435,4440,4425,37408
20240604,093700,10625638680,4435,4465,4465,4435,30506
20240604,093600,10489949580,4465,4440,4475,4435,52212
20240604,093500,10257273530,4440,4450,4460,4435,27573
20240604,093400,10134808840,4460,4460,4465,4445,31471
20240604,093300,9994642935,4460,4460,4465,4455,14412
20240604,093200,9930356150,4460,4475,4480,4455,59273
20240604,093100,9665563235,4470,4495,4505,4470,68664
20240604,093000,9357269970,4490,4495,4515,4485,95968
20240604,092900,8925110720,4490,4515,4525,4480,100068
20240604,092800,8474946555,4520,4460,4545,4455,204194
20240604,092700,7554906500,4460,4475,4475,4455,21540
20240604,092600,7458736305,4475,4440,4475,4415,94311
20240604,092500,7039512350,4445,4455,4460,4440,18106
20240604,092400,6958957035,4460,4445,4460,4430,71245
20240604,092300,6642057155,4445,4425,4450,4420,33001
20240604,092200,6495589570,4430,4435,4435,4410,61692
20240604,092100,6222769960,4435,4410,4460,4410,103053
20240604,092000,5764893515,4410,4360,4410,4355,74116
20240604,091900,5440106495,4360,4310,4370,4310,22496
20240604,091800,5342585330,4315,4310,4315,4295,59187
20240604,091700,5087963635,4305,4320,4320,4305,31644
20240604,091600,4951667945,4320,4325,4325,4310,6716
20240604,091500,4922695270,4320,4315,4325,4310,14775
20240604,091400,4858978455,4315,4340,4340,4315,22144
20240604,091300,4763188465,4340,4315,4340,4310,17824
20240604,091200,4686099350,4320,4300,4320,4295,22540
20240604,091100,4589129760,4300,4325,4325,4290,87885
20240604,091000,4210440170,4325,4355,4360,4320,44747
20240604,090900,4016542935,4355,4330,4360,4330,7409
20240604,090800,3984320135,4330,4335,4350,4325,46435
20240604,090700,3783121215,4335,4325,4345,4315,24407
20240604,090600,3677374265,4325,4375,4375,4310,85390
20240604,090500,3306301930,4380,4370,4385,4365,58221
20240604,090400,3051708155,4370,4435,4435,4365,102535
20240604,090300,2599999660,4430,4445,4455,4430,69503
20240604,090200,2291210390,4440,4460,4465,4425,96240
20240604,090100,1863129660,4465,4475,4500,4455,204078
20240604,090000,948864635,4475,4470,4520,4425,212111