KissMeData/082740/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195600,6093659270,12170,12170,12170,12170,58636
20240604,195500,6093659270,12170,12170,12170,12170,0
20240604,195400,6093659270,12170,12170,12170,12170,0
20240604,195300,6093659270,12170,12170,12170,12170,0
20240604,195200,6093659270,12170,12170,12170,12170,0
20240604,195100,6093659270,12170,12170,12170,12170,0
20240604,195000,6093659270,12170,12170,12170,12170,0
20240604,194900,6093659270,12170,12170,12170,12170,0
20240604,194800,6093659270,12170,12170,12170,12170,0
20240604,194700,6093659270,12170,12170,12170,12170,0
20240604,194600,6093659270,12170,12170,12170,12170,0
20240604,194500,6093659270,12170,12170,12170,12170,0
20240604,194400,6093659270,12170,12170,12170,12170,0
20240604,194300,6093659270,12170,12170,12170,12170,0
20240604,194200,6093659270,12170,12170,12170,12170,0
20240604,194100,6093659270,12170,12170,12170,12170,0
20240604,194000,6093659270,12170,12170,12170,12170,0
20240604,193900,6093659270,12170,12170,12170,12170,0
20240604,193800,6093659270,12170,12170,12170,12170,0
20240604,193700,6093659270,12170,12170,12170,12170,0
20240604,193600,6093659270,12170,12170,12170,12170,0
20240604,193500,6093659270,12170,12170,12170,12170,0
20240604,193400,6093659270,12170,12170,12170,12170,0
20240604,193300,6093659270,12170,12170,12170,12170,0
20240604,193200,6093659270,12170,12170,12170,12170,0
20240604,193100,6093659270,12170,12170,12170,12170,0
20240604,193000,6093659270,12170,12170,12170,12170,0
20240604,192900,6093659270,12170,12170,12170,12170,0
20240604,192800,6093659270,12170,12170,12170,12170,0
20240604,192700,6093659270,12170,12170,12170,12170,0
20240604,192600,6093659270,12170,12170,12170,12170,58636
20240604,192500,6093659270,12170,12170,12170,12170,0
20240604,192400,6093659270,12170,12170,12170,12170,0
20240604,192300,6093659270,12170,12170,12170,12170,0
20240604,192200,6093659270,12170,12170,12170,12170,0
20240604,192100,6093659270,12170,12170,12170,12170,0
20240604,192000,6093659270,12170,12170,12170,12170,0
20240604,191900,6093659270,12170,12170,12170,12170,0
20240604,191800,6093659270,12170,12170,12170,12170,0
20240604,191700,6093659270,12170,12170,12170,12170,0
20240604,191600,6093659270,12170,12170,12170,12170,0
20240604,191500,6093659270,12170,12170,12170,12170,0
20240604,191400,6093659270,12170,12170,12170,12170,0
20240604,191300,6093659270,12170,12170,12170,12170,0
20240604,191200,6093659270,12170,12170,12170,12170,0
20240604,191100,6093659270,12170,12170,12170,12170,0
20240604,191000,6093659270,12170,12170,12170,12170,0
20240604,190900,6093659270,12170,12170,12170,12170,0
20240604,190800,6093659270,12170,12170,12170,12170,0
20240604,190700,6093659270,12170,12170,12170,12170,0
20240604,190600,6093659270,12170,12170,12170,12170,0
20240604,190500,6093659270,12170,12170,12170,12170,0
20240604,190400,6093659270,12170,12170,12170,12170,0
20240604,190300,6093659270,12170,12170,12170,12170,0
20240604,190200,6093659270,12170,12170,12170,12170,0
20240604,190100,6093659270,12170,12170,12170,12170,0
20240604,190000,6093659270,12170,12170,12170,12170,0
20240604,185900,6093659270,12170,12170,12170,12170,0
20240604,185800,6093659270,12170,12170,12170,12170,0
20240604,185700,6093659270,12170,12170,12170,12170,0
20240604,185600,6093659270,12170,12170,12170,12170,58636
20240604,185500,6093659270,12170,12170,12170,12170,0
20240604,185400,6093659270,12170,12170,12170,12170,0
20240604,185300,6093659270,12170,12170,12170,12170,0
20240604,185200,6093659270,12170,12170,12170,12170,0
20240604,185100,6093659270,12170,12170,12170,12170,0
20240604,185000,6093659270,12170,12170,12170,12170,0
20240604,184900,6093659270,12170,12170,12170,12170,0
20240604,184800,6093659270,12170,12170,12170,12170,0
20240604,184700,6093659270,12170,12170,12170,12170,0
20240604,184600,6093659270,12170,12170,12170,12170,0
20240604,184500,6093659270,12170,12170,12170,12170,0
20240604,184400,6093659270,12170,12170,12170,12170,0
20240604,184300,6093659270,12170,12170,12170,12170,0
20240604,184200,6093659270,12170,12170,12170,12170,0
20240604,184100,6093659270,12170,12170,12170,12170,0
20240604,184000,6093659270,12170,12170,12170,12170,0
20240604,183900,6093659270,12170,12170,12170,12170,0
20240604,183800,6093659270,12170,12170,12170,12170,0
20240604,183700,6093659270,12170,12170,12170,12170,0
20240604,183600,6093659270,12170,12170,12170,12170,0
20240604,183500,6093659270,12170,12170,12170,12170,0
20240604,183400,6093659270,12170,12170,12170,12170,0
20240604,183300,6093659270,12170,12170,12170,12170,0
20240604,183200,6093659270,12170,12170,12170,12170,0
20240604,183100,6093659270,12170,12170,12170,12170,0
20240604,183000,6093659270,12170,12170,12170,12170,0
20240604,182900,6093659270,12170,12170,12170,12170,0
20240604,182800,6093659270,12170,12170,12170,12170,0
20240604,182700,6093659270,12170,12170,12170,12170,0
20240604,182600,6093659270,12170,12170,12170,12170,58636
20240604,182500,6093659270,12170,12170,12170,12170,0
20240604,182400,6093659270,12170,12170,12170,12170,0
20240604,182300,6093659270,12170,12170,12170,12170,0
20240604,182200,6093659270,12170,12170,12170,12170,0
20240604,182100,6093659270,12170,12170,12170,12170,0
20240604,182000,6093659270,12170,12170,12170,12170,0
20240604,181900,6093659270,12170,12170,12170,12170,0
20240604,181800,6093659270,12170,12170,12170,12170,0
20240604,181700,6093659270,12170,12170,12170,12170,0
20240604,181600,6093659270,12170,12170,12170,12170,0
20240604,181500,6093659270,12170,12170,12170,12170,0
20240604,181400,6093659270,12170,12170,12170,12170,0
20240604,181300,6093659270,12170,12170,12170,12170,0
20240604,181200,6093659270,12170,12170,12170,12170,0
20240604,181100,6093659270,12170,12170,12170,12170,0
20240604,181000,6093659270,12170,12170,12170,12170,0
20240604,180900,6093659270,12170,12170,12170,12170,0
20240604,180800,6093659270,12170,12170,12170,12170,0
20240604,180700,6093659270,12170,12170,12170,12170,0
20240604,180600,6093659270,12170,12170,12170,12170,0
20240604,180500,6093659270,12170,12170,12170,12170,0
20240604,180400,6093659270,12170,12170,12170,12170,0
20240604,180300,6093659270,12170,12170,12170,12170,0
20240604,180200,6093659270,12170,12170,12170,12170,0
20240604,180100,6093659270,12170,12170,12170,12170,0
20240604,180000,6093659270,12170,12170,12170,12170,0
20240604,175900,6093659270,12170,12170,12170,12170,0
20240604,175800,6093659270,12170,12170,12170,12170,0
20240604,175700,6093659270,12170,12170,12170,12170,0
20240604,175600,6093659270,12170,12170,12170,12170,58636
20240604,175500,6093659270,12170,12170,12170,12170,0
20240604,175400,6093659270,12170,12170,12170,12170,0
20240604,175300,6093659270,12170,12170,12170,12170,0
20240604,175200,6093659270,12170,12170,12170,12170,0
20240604,175100,6093659270,12170,12170,12170,12170,0
20240604,175000,6093659270,12170,12170,12170,12170,0
20240604,174900,6093659270,12170,12170,12170,12170,0
20240604,174800,6093659270,12170,12170,12170,12170,0
20240604,174700,6093659270,12170,12170,12170,12170,0
20240604,174600,6093659270,12170,12170,12170,12170,0
20240604,174500,6093659270,12170,12170,12170,12170,0
20240604,174400,6093659270,12170,12170,12170,12170,0
20240604,174300,6093659270,12170,12170,12170,12170,0
20240604,174200,6093659270,12170,12170,12170,12170,0
20240604,174100,6093659270,12170,12170,12170,12170,0
20240604,174000,6093659270,12170,12170,12170,12170,0
20240604,173900,6093659270,12170,12170,12170,12170,0
20240604,173800,6093659270,12170,12170,12170,12170,0
20240604,173700,6093659270,12170,12170,12170,12170,0
20240604,173600,6093659270,12170,12170,12170,12170,0
20240604,173500,6093659270,12170,12170,12170,12170,0
20240604,173400,6093659270,12170,12170,12170,12170,0
20240604,173300,6093659270,12170,12170,12170,12170,0
20240604,173200,6093659270,12170,12170,12170,12170,0
20240604,173100,6093659270,12170,12170,12170,12170,0
20240604,173000,6093659270,12170,12170,12170,12170,0
20240604,172900,6093659270,12170,12170,12170,12170,0
20240604,172800,6093659270,12170,12170,12170,12170,0
20240604,172700,6093659270,12170,12170,12170,12170,0
20240604,172600,6093659270,12170,12170,12170,12170,58636
20240604,172500,6093659270,12170,12170,12170,12170,0
20240604,172400,6093659270,12170,12170,12170,12170,0
20240604,172300,6093659270,12170,12170,12170,12170,0
20240604,172200,6093659270,12170,12170,12170,12170,0
20240604,172100,6093659270,12170,12170,12170,12170,0
20240604,172000,6093659270,12170,12170,12170,12170,0
20240604,171900,6093659270,12170,12170,12170,12170,0
20240604,171800,6093659270,12170,12170,12170,12170,0
20240604,171700,6093659270,12170,12170,12170,12170,0
20240604,171600,6093659270,12170,12170,12170,12170,0
20240604,171500,6093659270,12170,12170,12170,12170,0
20240604,171400,6093659270,12170,12170,12170,12170,0
20240604,171300,6093659270,12170,12170,12170,12170,0
20240604,171200,6093659270,12170,12170,12170,12170,0
20240604,171100,6093659270,12170,12170,12170,12170,0
20240604,171000,6093659270,12170,12170,12170,12170,0
20240604,170900,6093659270,12170,12170,12170,12170,0
20240604,170800,6093659270,12170,12170,12170,12170,0
20240604,170700,6093659270,12170,12170,12170,12170,0
20240604,170600,6093659270,12170,12170,12170,12170,0
20240604,170500,6093659270,12170,12170,12170,12170,0
20240604,170400,6093659270,12170,12170,12170,12170,0
20240604,170300,6093659270,12170,12170,12170,12170,0
20240604,170200,6093659270,12170,12170,12170,12170,0
20240604,170100,6093659270,12170,12170,12170,12170,0
20240604,170000,6093659270,12170,12170,12170,12170,0
20240604,165900,6093659270,12170,12170,12170,12170,0
20240604,165800,6093659270,12170,12170,12170,12170,0
20240604,165700,6093659270,12170,12170,12170,12170,0
20240604,165600,6093659270,12170,12170,12170,12170,58636
20240604,165500,6093659270,12170,12170,12170,12170,0
20240604,165400,6093659270,12170,12170,12170,12170,0
20240604,165300,6093659270,12170,12170,12170,12170,0
20240604,165200,6093659270,12170,12170,12170,12170,0
20240604,165100,6093659270,12170,12170,12170,12170,0
20240604,165000,6093659270,12170,12170,12170,12170,0
20240604,164900,6093659270,12170,12170,12170,12170,0
20240604,164800,6093659270,12170,12170,12170,12170,0
20240604,164700,6093659270,12170,12170,12170,12170,0
20240604,164600,6093659270,12170,12170,12170,12170,0
20240604,164500,6093659270,12170,12170,12170,12170,0
20240604,164400,6093659270,12170,12170,12170,12170,0
20240604,164300,6093659270,12170,12170,12170,12170,0
20240604,164200,6093659270,12170,12170,12170,12170,0
20240604,164100,6093659270,12170,12170,12170,12170,0
20240604,164000,6093659270,12170,12170,12170,12170,0
20240604,163900,6093659270,12170,12170,12170,12170,0
20240604,163800,6093659270,12170,12170,12170,12170,0
20240604,163700,6093659270,12170,12170,12170,12170,0
20240604,163600,6093659270,12170,12170,12170,12170,0
20240604,163500,6093659270,12170,12170,12170,12170,0
20240604,163400,6093659270,12170,12170,12170,12170,0
20240604,163300,6093659270,12170,12170,12170,12170,0
20240604,163200,6093659270,12170,12170,12170,12170,0
20240604,163100,6093659270,12170,12170,12170,12170,0
20240604,163000,6093659270,12170,12170,12170,12170,0
20240604,162900,6093659270,12170,12170,12170,12170,0
20240604,162800,6093659270,12170,12170,12170,12170,0
20240604,162700,6093659270,12170,12170,12170,12170,0
20240604,162600,6093659270,12170,12170,12170,12170,58636
20240604,162500,6093659270,12170,12170,12170,12170,0
20240604,162400,6093659270,12170,12170,12170,12170,0
20240604,162300,6093659270,12170,12170,12170,12170,0
20240604,162200,6093659270,12170,12170,12170,12170,0
20240604,162100,6093659270,12170,12170,12170,12170,0
20240604,162000,6093659270,12170,12170,12170,12170,0
20240604,161900,6093659270,12170,12170,12170,12170,0
20240604,161800,6093659270,12170,12170,12170,12170,0
20240604,161700,6093659270,12170,12170,12170,12170,0
20240604,161600,6093659270,12170,12170,12170,12170,0
20240604,161500,6093659270,12170,12170,12170,12170,0
20240604,161400,6093659270,12170,12170,12170,12170,0
20240604,161300,6093659270,12170,12170,12170,12170,0
20240604,161200,6093659270,12170,12170,12170,12170,0
20240604,161100,6093659270,12170,12170,12170,12170,0
20240604,161000,6093659270,12170,12170,12170,12170,0
20240604,160900,6093659270,12170,12170,12170,12170,0
20240604,160800,6093659270,12170,12170,12170,12170,0
20240604,160700,6093659270,12170,12170,12170,12170,0
20240604,160600,6093659270,12170,12170,12170,12170,0
20240604,160500,6093659270,12170,12170,12170,12170,0
20240604,160400,6093659270,12170,12170,12170,12170,0
20240604,160300,6093659270,12170,12170,12170,12170,0
20240604,160200,6093659270,12170,12170,12170,12170,0
20240604,160100,6093659270,12170,12170,12170,12170,0
20240604,160000,6093659270,12170,12170,12170,12170,0
20240604,155900,6093659270,12170,12170,12170,12170,0
20240604,155800,6093659270,12170,12170,12170,12170,0
20240604,155700,6093659270,12170,12170,12170,12170,0
20240604,155600,6093659270,12170,12170,12170,12170,58636
20240604,155500,6093659270,12170,12170,12170,12170,0
20240604,155400,6093659270,12170,12170,12170,12170,0
20240604,155300,6093659270,12170,12170,12170,12170,0
20240604,155200,6093659270,12170,12170,12170,12170,0
20240604,155100,6093659270,12170,12170,12170,12170,0
20240604,155000,6093659270,12170,12170,12170,12170,0
20240604,154900,6093659270,12170,12170,12170,12170,0
20240604,154800,6093659270,12170,12170,12170,12170,0
20240604,154700,6093659270,12170,12170,12170,12170,0
20240604,154600,6093659270,12170,12170,12170,12170,0
20240604,154500,6093659270,12170,12170,12170,12170,0
20240604,154400,6093659270,12170,12170,12170,12170,0
20240604,154300,6093659270,12170,12170,12170,12170,0
20240604,154200,6093659270,12170,12170,12170,12170,0
20240604,154100,6093659270,12170,12170,12170,12170,0
20240604,154000,6093659270,12170,12170,12170,12170,0
20240604,153900,6093659270,12170,12170,12170,12170,0
20240604,153800,6093659270,12170,12170,12170,12170,0
20240604,153700,6093659270,12170,12170,12170,12170,0
20240604,153600,6093659270,12170,12170,12170,12170,0
20240604,153500,6093659270,12170,12170,12170,12170,0
20240604,153400,6093659270,12170,12170,12170,12170,0
20240604,153300,6093659270,12170,12170,12170,12170,0
20240604,153200,6093659270,12170,12170,12170,12170,0
20240604,153100,6093659270,12170,12170,12170,12170,0
20240604,153000,6093659270,12170,12170,12170,12170,58636
20240604,152900,5380059150,12290,12290,12290,12290,0
20240604,152800,5380059150,12290,12290,12290,12290,0
20240604,152700,5380059150,12290,12290,12290,12290,0
20240604,152600,5380059150,12290,12290,12290,12290,0
20240604,152500,5380059150,12290,12290,12290,12290,0
20240604,152400,5380059150,12290,12290,12290,12290,0
20240604,152300,5380059150,12290,12290,12290,12290,0
20240604,152200,5380059150,12290,12290,12290,12290,0
20240604,152100,5380059150,12290,12290,12290,12290,0
20240604,152000,5380059150,12290,12290,12290,12290,0
20240604,151900,5380059150,12290,12290,12290,12250,2197
20240604,151800,5353115860,12270,12270,12290,12270,1605
20240604,151700,5333408670,12280,12270,12280,12260,483
20240604,151600,5327481180,12270,12280,12280,12270,1100
20240604,151500,5313982140,12280,12270,12280,12250,1715
20240604,151400,5292945070,12270,12260,12270,12260,1201
20240604,151300,5278218750,12260,12260,12280,12260,202
20240604,151200,5275740720,12260,12270,12280,12260,4436
20240604,151100,5221334340,12290,12280,12290,12260,578
20240604,151000,5214238730,12280,12290,12290,12270,3036
20240604,150900,5176971210,12280,12280,12290,12270,1222
20240604,150800,5161970890,12270,12280,12290,12270,427
20240604,150700,5156729280,12280,12280,12290,12270,1823
20240604,150600,5134341870,12290,12290,12300,12280,1372
20240604,150500,5117486440,12280,12290,12290,12270,2378
20240604,150400,5088293030,12290,12310,12310,12280,490
20240604,150300,5082271560,12290,12320,12330,12290,7772
20240604,150200,4986665810,12320,12330,12340,12310,418
20240604,150100,4981514000,12320,12300,12350,12300,278
20240604,150000,4978085890,12300,12310,12320,12300,1365
20240604,145900,4961285470,12310,12300,12320,12300,972
20240604,145800,4949323280,12300,12310,12320,12300,452
20240604,145700,4943760270,12310,12300,12320,12300,1365
20240604,145600,4926960810,12310,12320,12320,12300,452
20240604,145500,4921396540,12310,12300,12320,12300,834
20240604,145400,4911133800,12310,12310,12340,12310,983
20240604,145300,4899026550,12310,12320,12350,12300,693
20240604,145200,4890489640,12320,12300,12350,12300,259
20240604,145100,4887295900,12350,12310,12350,12300,2350
20240604,145000,4858367020,12320,12320,12320,12300,755
20240604,144900,4849074520,12320,12330,12330,12320,248
20240604,144800,4846017250,12330,12320,12340,12290,1313
20240604,144700,4829845380,12320,12330,12330,12310,404
20240604,144600,4824867190,12320,12300,12330,12290,1200
20240604,144500,4810102230,12290,12310,12310,12290,1028
20240604,144400,4797454390,12300,12340,12340,12300,309
20240604,144300,4793649330,12350,12290,12350,12290,531
20240604,144200,4787110460,12300,12300,12300,12280,1566
20240604,144100,4767857520,12300,12290,12300,12280,383
20240604,144000,4763148720,12290,12300,12300,12290,1255
20240604,143900,4747722160,12280,12300,12300,12280,2438
20240604,143800,4717756810,12300,12310,12320,12300,2945
20240604,143700,4681525440,12310,12320,12320,12300,561
20240604,143600,4674620140,12310,12340,12340,12310,2194
20240604,143500,4647563940,12340,12330,12370,12330,192
20240604,143400,4645193460,12370,12310,12370,12310,566
20240604,143300,4638216110,12310,12320,12360,12300,677
20240604,143200,4629874840,12320,12320,12320,12310,622
20240604,143100,4622215890,12320,12310,12320,12310,892
20240604,143000,4611227710,12300,12300,12320,12300,690
20240604,142900,4602737690,12300,12300,12310,12300,903
20240604,142800,4591628980,12300,12310,12310,12300,739
20240604,142700,4582535000,12300,12300,12310,12300,1374
20240604,142600,4565633670,12310,12310,12310,12300,600
20240604,142500,4558252360,12310,12310,12310,12290,1547
20240604,142400,4539232400,12300,12310,12310,12300,936
20240604,142300,4527713640,12310,12310,12310,12300,1007
20240604,142200,4515322180,12310,12300,12310,12300,556
20240604,142100,4508481860,12300,12310,12310,12300,582
20240604,142000,4501318290,12310,12300,12320,12290,1144
20240604,141900,4487233840,12300,12310,12310,12300,481
20240604,141800,4481317050,12300,12320,12320,12300,668
20240604,141700,4473099400,12320,12330,12330,12320,628
20240604,141600,4465359370,12330,12300,12330,12300,1175
20240604,141500,4450883160,12290,12330,12330,12290,437
20240604,141400,4445501190,12330,12310,12330,12310,407
20240604,141300,4440490220,12330,12290,12330,12290,949
20240604,141200,4428809450,12280,12300,12310,12280,1410
20240604,141100,4411483170,12300,12320,12320,12300,3856
20240604,141000,4364040840,12320,12320,12330,12320,465
20240604,140900,4358310670,12320,12330,12330,12310,1842
20240604,140800,4335615460,12330,12320,12330,12320,941
20240604,140700,4324019760,12320,12330,12340,12320,236
20240604,140600,4321109300,12330,12330,12340,12320,1159
20240604,140500,4306813380,12340,12340,12340,12320,606
20240604,140400,4299339950,12340,12330,12340,12330,264
20240604,140300,4296083170,12340,12330,12340,12330,1189
20240604,140200,4281416940,12340,12330,12340,12330,498
20240604,140100,4275272010,12340,12320,12340,12320,393
20240604,140000,4270423210,12320,12320,12340,12320,747
20240604,135900,4261220150,12320,12330,12340,12320,2935
20240604,135800,4225051550,12330,12340,12340,12330,1487
20240604,135700,4206710020,12340,12370,12370,12340,3239
20240604,135600,4166692740,12370,12370,12370,12360,546
20240604,135500,4159942100,12370,12380,12400,12360,3681
20240604,135400,4114377720,12380,12400,12400,12380,829
20240604,135300,4104103320,12400,12400,12400,12400,320
20240604,135200,4100135320,12400,12400,12420,12400,307
20240604,135100,4096326010,12400,12390,12400,12390,1515
20240604,135000,4077551030,12400,12400,12400,12390,621
20240604,134900,4069850720,12390,12390,12400,12390,395
20240604,134800,4064954970,12400,12400,12410,12400,984
20240604,134700,4052750280,12410,12410,12410,12400,429
20240604,134600,4047427840,12410,12410,12410,12410,362
20240604,134500,4042935420,12410,12420,12420,12400,348
20240604,134400,4038615980,12420,12410,12420,12410,498
20240604,134300,4032431460,12410,12410,12420,12410,679
20240604,134200,4024000540,12420,12420,12420,12410,271
20240604,134100,4020636060,12420,12420,12430,12410,1812
20240604,134000,3998119990,12430,12430,12430,12420,254
20240604,133900,3994963130,12430,12400,12430,12400,456
20240604,133800,3989300480,12410,12440,12440,12410,401
20240604,133700,3984320050,12410,12450,12450,12410,1045
20240604,133600,3971335070,12450,12420,12450,12410,799
20240604,133500,3961406670,12420,12440,12450,12410,426
20240604,133400,3956116530,12450,12440,12460,12440,777
20240604,133300,3946443110,12450,12460,12460,12450,361
20240604,133200,3941947610,12460,12460,12460,12460,1209
20240604,133100,3926883470,12460,12440,12460,12440,491
20240604,133000,3920767010,12440,12450,12460,12430,300
20240604,132900,3917034310,12450,12430,12450,12430,102
20240604,132800,3915765600,12430,12450,12450,12430,343
20240604,132700,3911496220,12450,12470,12470,12420,1007
20240604,132600,3898966060,12470,12480,12480,12460,252
20240604,132500,3895823540,12470,12470,12470,12450,515
20240604,132400,3889405660,12460,12470,12480,12460,832
20240604,132300,3879032320,12480,12460,12480,12450,319
20240604,132200,3875055790,12460,12450,12460,12450,106
20240604,132100,3873735390,12450,12460,12460,12450,277
20240604,132000,3870285170,12450,12420,12460,12420,1571
20240604,131900,3850764600,12410,12400,12410,12390,1575
20240604,131800,3831220990,12400,12390,12400,12390,381
20240604,131700,3826497960,12400,12400,12400,12390,414
20240604,131600,3821366370,12400,12400,12400,12380,2309
20240604,131500,3792742640,12410,12410,12410,12400,1669
20240604,131400,3772042230,12410,12420,12420,12410,50
20240604,131300,3771421240,12420,12420,12430,12410,1123
20240604,131200,3757477190,12430,12440,12440,12420,2130
20240604,131100,3731002990,12450,12430,12450,12430,179
20240604,131000,3728775140,12440,12460,12460,12440,496
20240604,130900,3722600700,12440,12430,12460,12430,741
20240604,130800,3713382610,12460,12430,12460,12430,223
20240604,130700,3710605640,12430,12440,12460,12430,338
20240604,130600,3706401110,12440,12440,12470,12430,337
20240604,130500,3702204210,12440,12450,12480,12440,854
20240604,130400,3691564870,12450,12440,12480,12430,172
20240604,130300,3689421620,12480,12480,12480,12430,290
20240604,130200,3685806900,12480,12460,12480,12430,1500
20240604,130100,3667145320,12450,12480,12480,12430,702
20240604,130000,3658399480,12430,12470,12480,12430,226
20240604,125900,3655584470,12460,12460,12460,12430,872
20240604,125800,3644732690,12480,12470,12480,12460,629
20240604,125700,3636889370,12480,12470,12480,12440,428
20240604,125600,3631555000,12460,12470,12490,12450,317
20240604,125500,3627602060,12470,12460,12470,12450,470
20240604,125400,3621744920,12450,12460,12460,12440,322
20240604,125300,3617735630,12450,12460,12460,12450,462
20240604,125200,3611979530,12460,12460,12470,12460,181
20240604,125100,3609723330,12450,12450,12460,12450,529
20240604,125000,3603133370,12460,12480,12490,12460,741
20240604,124900,3593886380,12480,12490,12490,12480,236
20240604,124800,3590939000,12480,12470,12500,12470,3243
20240604,124700,3550488280,12460,12470,12470,12460,63
20240604,124600,3549703010,12470,12450,12470,12450,456
20240604,124500,3544018170,12450,12450,12460,12440,456
20240604,124400,3538341740,12450,12470,12470,12450,518
20240604,124300,3531887650,12460,12450,12470,12450,403
20240604,124200,3526867200,12440,12430,12440,12430,258
20240604,124100,3523660160,12430,12460,12470,12430,3059
20240604,124000,3485623800,12460,12460,12460,12460,451
20240604,123900,3480004340,12440,12460,12460,12440,401
20240604,123800,3475010170,12470,12450,12470,12450,215
20240604,123700,3472329160,12470,12450,12470,12450,440
20240604,123600,3466846620,12460,12460,12470,12450,762
20240604,123500,3457352300,12460,12450,12460,12440,519
20240604,123400,3450887540,12450,12440,12450,12440,397
20240604,123300,3445947920,12460,12460,12470,12430,421
20240604,123200,3440706900,12460,12470,12470,12460,60
20240604,123100,3439958810,12460,12470,12470,12450,577
20240604,123000,3432768310,12460,12470,12470,12450,672
20240604,122900,3424396020,12470,12450,12470,12450,356
20240604,122800,3419959800,12460,12460,12460,12450,504
20240604,122700,3413680360,12450,12460,12460,12450,394
20240604,122600,3408773510,12460,12450,12460,12450,90
20240604,122500,3407652310,12460,12450,12460,12440,390
20240604,122400,3402796780,12450,12460,12470,12450,1477
20240604,122300,3384393990,12460,12460,12470,12460,505
20240604,122200,3378101200,12450,12460,12460,12450,247
20240604,122100,3375024320,12450,12460,12460,12450,446
20240604,122000,3369470730,12470,12460,12470,12450,487
20240604,121900,3363401590,12460,12460,12460,12450,388
20240604,121800,3358567140,12460,12450,12460,12450,329
20240604,121700,3354470900,12460,12460,12460,12450,861
20240604,121600,3343743250,12460,12450,12460,12450,150
20240604,121500,3341875040,12430,12450,12460,12430,794
20240604,121400,3331989980,12450,12460,12460,12450,185
20240604,121300,3329685280,12460,12460,12460,12450,472
20240604,121200,3323804610,12460,12470,12470,12440,235
20240604,121100,3320876320,12450,12450,12470,12440,508
20240604,121000,3314548550,12450,12470,12470,12450,594
20240604,120900,3307146330,12470,12460,12470,12440,280
20240604,120800,3303661360,12460,12440,12460,12440,508
20240604,120700,3297333010,12440,12450,12450,12440,1247
20240604,120600,3281808660,12450,12440,12460,12440,593
20240604,120500,3274428280,12450,12450,12460,12440,1583
20240604,120400,3254717700,12450,12470,12470,12450,696
20240604,120300,3246047170,12470,12490,12490,12460,347
20240604,120200,3241719000,12480,12490,12500,12480,285
20240604,120100,3238161240,12490,12450,12490,12450,777
20240604,120000,3228480090,12490,12480,12490,12440,523
20240604,115900,3221959560,12490,12470,12490,12470,126
20240604,115800,3220386390,12480,12480,12480,12470,460
20240604,115700,3214648790,12480,12480,12490,12440,601
20240604,115600,3207163060,12490,12480,12500,12460,331
20240604,115500,3203033560,12490,12460,12500,12460,126
20240604,115400,3201459390,12460,12480,12500,12460,1080
20240604,115300,3187979200,12500,12480,12500,12480,153
20240604,115200,3186067540,12490,12490,12490,12480,371
20240604,115100,3181433990,12500,12500,12500,12490,296
20240604,115000,3177736270,12500,12480,12500,12480,479
20240604,114900,3171752070,12470,12490,12490,12470,65
20240604,114800,3170940800,12500,12490,12500,12480,603
20240604,114700,3163412760,12500,12480,12500,12470,1129
20240604,114600,3149325800,12470,12480,12480,12470,294
20240604,114500,3145657420,12480,12500,12500,12470,1596
20240604,114400,3125711130,12490,12510,12510,12490,599
20240604,114300,3118221460,12520,12500,12520,12490,515
20240604,114200,3111781020,12490,12500,12500,12490,387
20240604,114100,3106944020,12500,12510,12510,12500,178
20240604,114000,3104717590,12500,12500,12510,12500,725
20240604,113900,3095655000,12500,12500,12500,12470,491
20240604,113800,3089520100,12510,12520,12520,12500,382
20240604,113700,3084740210,12510,12500,12520,12500,774
20240604,113600,3075058740,12510,12500,12510,12470,531
20240604,113500,3068420930,12500,12480,12500,12480,251
20240604,113400,3065284550,12500,12490,12500,12490,229
20240604,113300,3062422800,12490,12490,12490,12460,396
20240604,113200,3057479130,12480,12470,12480,12470,409
20240604,113100,3052376160,12470,12470,12490,12470,190
20240604,113000,3050005170,12470,12490,12510,12470,190
20240604,112900,3047631900,12490,12470,12500,12470,802
20240604,112800,3037616650,12480,12470,12480,12470,232
20240604,112700,3034721670,12470,12500,12500,12470,706
20240604,112600,3025910290,12490,12500,12500,12490,506
20240604,112500,3019585690,12510,12500,12510,12490,557
20240604,112400,3012623430,12510,12470,12510,12470,369
20240604,112300,3008014750,12490,12470,12490,12470,163
20240604,112200,3005979720,12460,12460,12500,12450,1118
20240604,112100,2992046420,12460,12480,12480,12460,257
20240604,112000,2988839680,12510,12480,12520,12460,693
20240604,111900,2980184760,12480,12530,12530,12480,563
20240604,111800,2973150520,12530,12490,12530,12460,323
20240604,111700,2969114810,12540,12490,12560,12490,2616
20240604,111600,2936353100,12480,12510,12510,12480,505
20240604,111500,2930046830,12480,12510,12510,12470,1579
20240604,111400,2910320070,12520,12520,12520,12520,75
20240604,111300,2909381070,12530,12520,12530,12510,502
20240604,111200,2903096310,12500,12530,12530,12500,748
20240604,111100,2893727590,12530,12530,12530,12520,292
20240604,111000,2890069640,12530,12500,12530,12500,1028
20240604,110900,2877213790,12490,12520,12520,12460,1205
20240604,110800,2862157460,12520,12490,12520,12490,795
20240604,110700,2852209710,12500,12500,12510,12500,304
20240604,110600,2848408900,12510,12460,12510,12460,292
20240604,110500,2844762960,12500,12470,12500,12440,2019
20240604,110400,2819565470,12470,12480,12480,12410,183
20240604,110300,2817285480,12410,12480,12490,12410,1529
20240604,110200,2798231770,12480,12500,12500,12470,1733
20240604,110100,2776608970,12500,12480,12500,12480,1201
20240604,110000,2761613450,12470,12410,12480,12410,2217
20240604,105900,2733994140,12430,12430,12430,12390,726
20240604,105800,2724970000,12420,12430,12440,12390,553
20240604,105700,2718110880,12440,12430,12440,12370,456
20240604,105600,2712445640,12440,12470,12470,12440,752
20240604,105500,2703082220,12470,12470,12470,12450,786
20240604,105400,2693283720,12460,12370,12460,12370,824
20240604,105300,2683038510,12420,12440,12440,12360,814
20240604,105200,2672937650,12460,12440,12460,12430,1021
20240604,105100,2660233140,12440,12450,12450,12420,361
20240604,105000,2655743300,12450,12430,12450,12420,3554
20240604,104900,2611561340,12420,12400,12430,12400,790
20240604,104800,2601753460,12400,12360,12400,12340,1500
20240604,104700,2583213440,12340,12350,12390,12340,1557
20240604,104600,2563970360,12350,12300,12350,12300,1946
20240604,104500,2539975600,12300,12280,12300,12280,1088
20240604,104400,2526614120,12280,12250,12300,12250,3281
20240604,104300,2486390010,12250,12260,12260,12250,233
20240604,104200,2483533440,12240,12240,12250,12220,5032
20240604,104100,2421950300,12240,12240,12240,12240,467
20240604,104000,2416234220,12230,12270,12270,12230,4041
20240604,103900,2366744340,12260,12260,12260,12260,418
20240604,103800,2361619660,12280,12280,12280,12260,347
20240604,103700,2357365000,12280,12280,12280,12260,1552
20240604,103600,2338306570,12280,12280,12290,12280,527
20240604,103500,2331832860,12290,12280,12290,12280,20
20240604,103400,2331587230,12280,12280,12290,12280,1175
20240604,103300,2317156980,12280,12260,12280,12260,1273
20240604,103200,2301537280,12270,12260,12270,12240,3624
20240604,103100,2257157010,12260,12250,12260,12250,127
20240604,103000,2255600030,12260,12250,12260,12240,185
20240604,102900,2253334500,12250,12260,12260,12240,250
20240604,102800,2250272000,12240,12260,12260,12240,244
20240604,102700,2247283880,12260,12260,12260,12240,914
20240604,102600,2236086210,12260,12260,12260,12260,18
20240604,102500,2235865530,12260,12270,12270,12250,187
20240604,102400,2233573160,12270,12270,12270,12240,539
20240604,102300,2226969380,12270,12290,12290,12260,2755
20240604,102200,2193161620,12290,12280,12290,12280,243
20240604,102100,2190176850,12270,12270,12270,12270,482
20240604,102000,2184262710,12270,12270,12270,12260,615
20240604,101900,2176716970,12260,12260,12270,12260,13
20240604,101800,2176557500,12260,12230,12260,12230,2801
20240604,101700,2142235690,12230,12250,12250,12230,1261
20240604,101600,2126800550,12240,12250,12250,12230,1287
20240604,101500,2111056620,12240,12270,12270,12240,869
20240604,101400,2100413740,12270,12280,12280,12250,4656
20240604,101300,2043330560,12280,12280,12280,12280,733
20240604,101200,2034329320,12280,12290,12290,12280,391
20240604,101100,2029527340,12300,12290,12300,12280,41
20240604,101000,2029023790,12270,12270,12290,12270,610
20240604,100900,2021538950,12300,12290,12300,12270,124
20240604,100800,2020015790,12300,12300,12310,12300,119
20240604,100700,2018551940,12270,12290,12290,12270,2032
20240604,100600,1993606810,12290,12300,12310,12290,143
20240604,100500,1991849180,12290,12290,12290,12290,94
20240604,100400,1990693920,12290,12290,12300,12290,64
20240604,100300,1989907260,12290,12280,12310,12280,333
20240604,100200,1985815960,12320,12300,12320,12270,1153
20240604,100100,1971638910,12270,12280,12300,12260,9066
20240604,100000,1860319070,12290,12290,12290,12270,1080
20240604,095900,1847061410,12290,12290,12300,12290,210
20240604,095800,1844480500,12290,12280,12300,12280,1403
20240604,095700,1827237390,12280,12290,12290,12270,1566
20240604,095600,1807999690,12280,12280,12300,12280,861
20240604,095500,1797426170,12280,12280,12290,12270,853
20240604,095400,1786950240,12280,12260,12280,12250,1220
20240604,095300,1771985460,12250,12230,12270,12230,3666
20240604,095200,1727095180,12230,12240,12240,12230,409
20240604,095100,1722092780,12230,12240,12240,12230,565
20240604,095000,1715181430,12240,12230,12260,12230,123
20240604,094900,1713676750,12240,12230,12260,12230,753
20240604,094800,1704454420,12230,12210,12240,12190,4320
20240604,094700,1651718750,12200,12200,12210,12190,1019
20240604,094600,1639290360,12210,12210,12220,12190,1928
20240604,094500,1615761210,12210,12210,12220,12200,2179
20240604,094400,1589165580,12210,12200,12220,12190,1184
20240604,094300,1574718060,12190,12190,12190,12170,2811
20240604,094200,1540480600,12190,12220,12220,12180,9816
20240604,094100,1420730570,12220,12250,12250,12220,3879
20240604,094000,1373274210,12250,12280,12280,12240,2025
20240604,093900,1348466230,12260,12290,12290,12250,6333
20240604,093800,1270798890,12300,12300,12310,12300,539
20240604,093700,1264169040,12300,12300,12300,12290,1599
20240604,093600,1244508130,12300,12290,12310,12290,985
20240604,093500,1232395810,12270,12280,12290,12250,5363
20240604,093400,1166578470,12290,12300,12300,12290,2409
20240604,093300,1136969650,12300,12290,12300,12290,391
20240604,093200,1132160380,12290,12300,12310,12290,1142
20240604,093100,1118115600,12300,12300,12320,12300,2108
20240604,093000,1092180720,12300,12300,12310,12290,1067
20240604,092900,1079056630,12300,12300,12330,12290,6205
20240604,092800,1002721840,12300,12350,12350,12300,14535
20240604,092700,823671890,12350,12400,12400,12340,4203
20240604,092600,771766940,12400,12380,12400,12360,1275
20240604,092500,756000490,12400,12410,12410,12390,1242
20240604,092400,740602400,12410,12380,12410,12380,1332
20240604,092300,724098340,12370,12400,12400,12370,706
20240604,092200,715355320,12400,12410,12420,12400,551
20240604,092100,708514080,12410,12460,12460,12410,2519
20240604,092000,677211550,12410,12380,12420,12370,1497
20240604,091900,658641560,12380,12360,12380,12350,1591
20240604,091800,638964700,12370,12380,12380,12360,648
20240604,091700,630951840,12360,12430,12430,12350,1372
20240604,091600,613971490,12430,12340,12430,12330,4517
20240604,091500,558212320,12330,12420,12420,12330,12960
20240604,091400,397804110,12410,12410,12420,12410,434
20240604,091300,392418160,12410,12410,12430,12410,875
20240604,091200,381556190,12410,12420,12420,12400,2285
20240604,091100,353205010,12430,12450,12450,12410,674
20240604,091000,344827250,12460,12430,12500,12430,1457
20240604,090900,326691590,12430,12410,12440,12410,554
20240604,090800,319804550,12400,12440,12440,12400,1633
20240604,090700,299525320,12420,12450,12450,12420,557
20240604,090600,292602310,12440,12420,12440,12420,415
20240604,090500,287441470,12420,12450,12450,12410,1931
20240604,090400,263452350,12450,12390,12450,12390,2871
20240604,090300,227865830,12380,12470,12490,12380,8027
20240604,090200,128290900,12470,12510,12510,12470,4395
20240604,090100,73352690,12570,12570,12570,12500,763
20240604,090000,63785030,12570,12690,12690,12570,4936