KissMeData/095340/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200600,11249053500,72100,72100,72100,72100,6706
20240604,200500,11249053500,72100,72100,72100,72100,0
20240604,200400,11249053500,72100,72100,72100,72100,0
20240604,200300,11249053500,72100,72100,72100,72100,0
20240604,200200,11249053500,72100,72100,72100,72100,0
20240604,200100,11249053500,72100,72100,72100,72100,0
20240604,200000,11249053500,72100,72100,72100,72100,0
20240604,195900,11249053500,72100,72100,72100,72100,0
20240604,195800,11249053500,72100,72100,72100,72100,0
20240604,195700,11249053500,72100,72100,72100,72100,0
20240604,195600,11249053500,72100,72100,72100,72100,0
20240604,195500,11249053500,72100,72100,72100,72100,0
20240604,195400,11249053500,72100,72100,72100,72100,0
20240604,195300,11249053500,72100,72100,72100,72100,0
20240604,195200,11249053500,72100,72100,72100,72100,0
20240604,195100,11249053500,72100,72100,72100,72100,0
20240604,195000,11249053500,72100,72100,72100,72100,0
20240604,194900,11249053500,72100,72100,72100,72100,0
20240604,194800,11249053500,72100,72100,72100,72100,0
20240604,194700,11249053500,72100,72100,72100,72100,0
20240604,194600,11249053500,72100,72100,72100,72100,0
20240604,194500,11249053500,72100,72100,72100,72100,0
20240604,194400,11249053500,72100,72100,72100,72100,0
20240604,194300,11249053500,72100,72100,72100,72100,0
20240604,194200,11249053500,72100,72100,72100,72100,0
20240604,194100,11249053500,72100,72100,72100,72100,0
20240604,194000,11249053500,72100,72100,72100,72100,0
20240604,193900,11249053500,72100,72100,72100,72100,0
20240604,193800,11249053500,72100,72100,72100,72100,0
20240604,193700,11249053500,72100,72100,72100,72100,0
20240604,193600,11249053500,72100,72100,72100,72100,6706
20240604,193500,11249053500,72100,72100,72100,72100,0
20240604,193400,11249053500,72100,72100,72100,72100,0
20240604,193300,11249053500,72100,72100,72100,72100,0
20240604,193200,11249053500,72100,72100,72100,72100,0
20240604,193100,11249053500,72100,72100,72100,72100,0
20240604,193000,11249053500,72100,72100,72100,72100,0
20240604,192900,11249053500,72100,72100,72100,72100,0
20240604,192800,11249053500,72100,72100,72100,72100,0
20240604,192700,11249053500,72100,72100,72100,72100,0
20240604,192600,11249053500,72100,72100,72100,72100,0
20240604,192500,11249053500,72100,72100,72100,72100,0
20240604,192400,11249053500,72100,72100,72100,72100,0
20240604,192300,11249053500,72100,72100,72100,72100,0
20240604,192200,11249053500,72100,72100,72100,72100,0
20240604,192100,11249053500,72100,72100,72100,72100,0
20240604,192000,11249053500,72100,72100,72100,72100,0
20240604,191900,11249053500,72100,72100,72100,72100,0
20240604,191800,11249053500,72100,72100,72100,72100,0
20240604,191700,11249053500,72100,72100,72100,72100,0
20240604,191600,11249053500,72100,72100,72100,72100,0
20240604,191500,11249053500,72100,72100,72100,72100,0
20240604,191400,11249053500,72100,72100,72100,72100,0
20240604,191300,11249053500,72100,72100,72100,72100,0
20240604,191200,11249053500,72100,72100,72100,72100,0
20240604,191100,11249053500,72100,72100,72100,72100,0
20240604,191000,11249053500,72100,72100,72100,72100,0
20240604,190900,11249053500,72100,72100,72100,72100,0
20240604,190800,11249053500,72100,72100,72100,72100,0
20240604,190700,11249053500,72100,72100,72100,72100,0
20240604,190600,11249053500,72100,72100,72100,72100,6706
20240604,190500,11249053500,72100,72100,72100,72100,0
20240604,190400,11249053500,72100,72100,72100,72100,0
20240604,190300,11249053500,72100,72100,72100,72100,0
20240604,190200,11249053500,72100,72100,72100,72100,0
20240604,190100,11249053500,72100,72100,72100,72100,0
20240604,190000,11249053500,72100,72100,72100,72100,0
20240604,185900,11249053500,72100,72100,72100,72100,0
20240604,185800,11249053500,72100,72100,72100,72100,0
20240604,185700,11249053500,72100,72100,72100,72100,0
20240604,185600,11249053500,72100,72100,72100,72100,0
20240604,185500,11249053500,72100,72100,72100,72100,0
20240604,185400,11249053500,72100,72100,72100,72100,0
20240604,185300,11249053500,72100,72100,72100,72100,0
20240604,185200,11249053500,72100,72100,72100,72100,0
20240604,185100,11249053500,72100,72100,72100,72100,0
20240604,185000,11249053500,72100,72100,72100,72100,0
20240604,184900,11249053500,72100,72100,72100,72100,0
20240604,184800,11249053500,72100,72100,72100,72100,0
20240604,184700,11249053500,72100,72100,72100,72100,0
20240604,184600,11249053500,72100,72100,72100,72100,0
20240604,184500,11249053500,72100,72100,72100,72100,0
20240604,184400,11249053500,72100,72100,72100,72100,0
20240604,184300,11249053500,72100,72100,72100,72100,0
20240604,184200,11249053500,72100,72100,72100,72100,0
20240604,184100,11249053500,72100,72100,72100,72100,0
20240604,184000,11249053500,72100,72100,72100,72100,0
20240604,183900,11249053500,72100,72100,72100,72100,0
20240604,183800,11249053500,72100,72100,72100,72100,0
20240604,183700,11249053500,72100,72100,72100,72100,0
20240604,183600,11249053500,72100,72100,72100,72100,6706
20240604,183500,11249053500,72100,72100,72100,72100,0
20240604,183400,11249053500,72100,72100,72100,72100,0
20240604,183300,11249053500,72100,72100,72100,72100,0
20240604,183200,11249053500,72100,72100,72100,72100,0
20240604,183100,11249053500,72100,72100,72100,72100,0
20240604,183000,11249053500,72100,72100,72100,72100,0
20240604,182900,11249053500,72100,72100,72100,72100,0
20240604,182800,11249053500,72100,72100,72100,72100,0
20240604,182700,11249053500,72100,72100,72100,72100,0
20240604,182600,11249053500,72100,72100,72100,72100,0
20240604,182500,11249053500,72100,72100,72100,72100,0
20240604,182400,11249053500,72100,72100,72100,72100,0
20240604,182300,11249053500,72100,72100,72100,72100,0
20240604,182200,11249053500,72100,72100,72100,72100,0
20240604,182100,11249053500,72100,72100,72100,72100,0
20240604,182000,11249053500,72100,72100,72100,72100,0
20240604,181900,11249053500,72100,72100,72100,72100,0
20240604,181800,11249053500,72100,72100,72100,72100,0
20240604,181700,11249053500,72100,72100,72100,72100,0
20240604,181600,11249053500,72100,72100,72100,72100,0
20240604,181500,11249053500,72100,72100,72100,72100,0
20240604,181400,11249053500,72100,72100,72100,72100,0
20240604,181300,11249053500,72100,72100,72100,72100,0
20240604,181200,11249053500,72100,72100,72100,72100,0
20240604,181100,11249053500,72100,72100,72100,72100,0
20240604,181000,11249053500,72100,72100,72100,72100,0
20240604,180900,11249053500,72100,72100,72100,72100,0
20240604,180800,11249053500,72100,72100,72100,72100,0
20240604,180700,11249053500,72100,72100,72100,72100,0
20240604,180600,11249053500,72100,72100,72100,72100,6706
20240604,180500,11249053500,72100,72100,72100,72100,0
20240604,180400,11249053500,72100,72100,72100,72100,0
20240604,180300,11249053500,72100,72100,72100,72100,0
20240604,180200,11249053500,72100,72100,72100,72100,0
20240604,180100,11249053500,72100,72100,72100,72100,0
20240604,180000,11249053500,72100,72100,72100,72100,0
20240604,175900,11249053500,72100,72100,72100,72100,0
20240604,175800,11249053500,72100,72100,72100,72100,0
20240604,175700,11249053500,72100,72100,72100,72100,0
20240604,175600,11249053500,72100,72100,72100,72100,0
20240604,175500,11249053500,72100,72100,72100,72100,0
20240604,175400,11249053500,72100,72100,72100,72100,0
20240604,175300,11249053500,72100,72100,72100,72100,0
20240604,175200,11249053500,72100,72100,72100,72100,0
20240604,175100,11249053500,72100,72100,72100,72100,0
20240604,175000,11249053500,72100,72100,72100,72100,0
20240604,174900,11249053500,72100,72100,72100,72100,0
20240604,174800,11249053500,72100,72100,72100,72100,0
20240604,174700,11249053500,72100,72100,72100,72100,0
20240604,174600,11249053500,72100,72100,72100,72100,0
20240604,174500,11249053500,72100,72100,72100,72100,0
20240604,174400,11249053500,72100,72100,72100,72100,0
20240604,174300,11249053500,72100,72100,72100,72100,0
20240604,174200,11249053500,72100,72100,72100,72100,0
20240604,174100,11249053500,72100,72100,72100,72100,0
20240604,174000,11249053500,72100,72100,72100,72100,0
20240604,173900,11249053500,72100,72100,72100,72100,0
20240604,173800,11249053500,72100,72100,72100,72100,0
20240604,173700,11249053500,72100,72100,72100,72100,0
20240604,173600,11249053500,72100,72100,72100,72100,6706
20240604,173500,11249053500,72100,72100,72100,72100,0
20240604,173400,11249053500,72100,72100,72100,72100,0
20240604,173300,11249053500,72100,72100,72100,72100,0
20240604,173200,11249053500,72100,72100,72100,72100,0
20240604,173100,11249053500,72100,72100,72100,72100,0
20240604,173000,11249053500,72100,72100,72100,72100,0
20240604,172900,11249053500,72100,72100,72100,72100,0
20240604,172800,11249053500,72100,72100,72100,72100,0
20240604,172700,11249053500,72100,72100,72100,72100,0
20240604,172600,11249053500,72100,72100,72100,72100,0
20240604,172500,11249053500,72100,72100,72100,72100,0
20240604,172400,11249053500,72100,72100,72100,72100,0
20240604,172300,11249053500,72100,72100,72100,72100,0
20240604,172200,11249053500,72100,72100,72100,72100,0
20240604,172100,11249053500,72100,72100,72100,72100,0
20240604,172000,11249053500,72100,72100,72100,72100,0
20240604,171900,11249053500,72100,72100,72100,72100,0
20240604,171800,11249053500,72100,72100,72100,72100,0
20240604,171700,11249053500,72100,72100,72100,72100,0
20240604,171600,11249053500,72100,72100,72100,72100,0
20240604,171500,11249053500,72100,72100,72100,72100,0
20240604,171400,11249053500,72100,72100,72100,72100,0
20240604,171300,11249053500,72100,72100,72100,72100,0
20240604,171200,11249053500,72100,72100,72100,72100,0
20240604,171100,11249053500,72100,72100,72100,72100,0
20240604,171000,11249053500,72100,72100,72100,72100,0
20240604,170900,11249053500,72100,72100,72100,72100,0
20240604,170800,11249053500,72100,72100,72100,72100,0
20240604,170700,11249053500,72100,72100,72100,72100,0
20240604,170600,11249053500,72100,72100,72100,72100,6706
20240604,170500,11249053500,72100,72100,72100,72100,0
20240604,170400,11249053500,72100,72100,72100,72100,0
20240604,170300,11249053500,72100,72100,72100,72100,0
20240604,170200,11249053500,72100,72100,72100,72100,0
20240604,170100,11249053500,72100,72100,72100,72100,0
20240604,170000,11249053500,72100,72100,72100,72100,0
20240604,165900,11249053500,72100,72100,72100,72100,0
20240604,165800,11249053500,72100,72100,72100,72100,0
20240604,165700,11249053500,72100,72100,72100,72100,0
20240604,165600,11249053500,72100,72100,72100,72100,0
20240604,165500,11249053500,72100,72100,72100,72100,0
20240604,165400,11249053500,72100,72100,72100,72100,0
20240604,165300,11249053500,72100,72100,72100,72100,0
20240604,165200,11249053500,72100,72100,72100,72100,0
20240604,165100,11249053500,72100,72100,72100,72100,0
20240604,165000,11249053500,72100,72100,72100,72100,0
20240604,164900,11249053500,72100,72100,72100,72100,0
20240604,164800,11249053500,72100,72100,72100,72100,0
20240604,164700,11249053500,72100,72100,72100,72100,0
20240604,164600,11249053500,72100,72100,72100,72100,0
20240604,164500,11249053500,72100,72100,72100,72100,0
20240604,164400,11249053500,72100,72100,72100,72100,0
20240604,164300,11249053500,72100,72100,72100,72100,0
20240604,164200,11249053500,72100,72100,72100,72100,0
20240604,164100,11249053500,72100,72100,72100,72100,0
20240604,164000,11249053500,72100,72100,72100,72100,0
20240604,163900,11249053500,72100,72100,72100,72100,0
20240604,163800,11249053500,72100,72100,72100,72100,0
20240604,163700,11249053500,72100,72100,72100,72100,0
20240604,163600,11249053500,72100,72100,72100,72100,6706
20240604,163500,11249053500,72100,72100,72100,72100,0
20240604,163400,11249053500,72100,72100,72100,72100,0
20240604,163300,11249053500,72100,72100,72100,72100,0
20240604,163200,11249053500,72100,72100,72100,72100,0
20240604,163100,11249053500,72100,72100,72100,72100,0
20240604,163000,11249053500,72100,72100,72100,72100,0
20240604,162900,11249053500,72100,72100,72100,72100,0
20240604,162800,11249053500,72100,72100,72100,72100,0
20240604,162700,11249053500,72100,72100,72100,72100,0
20240604,162600,11249053500,72100,72100,72100,72100,0
20240604,162500,11249053500,72100,72100,72100,72100,0
20240604,162400,11249053500,72100,72100,72100,72100,0
20240604,162300,11249053500,72100,72100,72100,72100,0
20240604,162200,11249053500,72100,72100,72100,72100,0
20240604,162100,11249053500,72100,72100,72100,72100,0
20240604,162000,11249053500,72100,72100,72100,72100,0
20240604,161900,11249053500,72100,72100,72100,72100,0
20240604,161800,11249053500,72100,72100,72100,72100,0
20240604,161700,11249053500,72100,72100,72100,72100,0
20240604,161600,11249053500,72100,72100,72100,72100,0
20240604,161500,11249053500,72100,72100,72100,72100,0
20240604,161400,11249053500,72100,72100,72100,72100,0
20240604,161300,11249053500,72100,72100,72100,72100,0
20240604,161200,11249053500,72100,72100,72100,72100,0
20240604,161100,11249053500,72100,72100,72100,72100,0
20240604,161000,11249053500,72100,72100,72100,72100,0
20240604,160900,11249053500,72100,72100,72100,72100,0
20240604,160800,11249053500,72100,72100,72100,72100,0
20240604,160700,11249053500,72100,72100,72100,72100,0
20240604,160600,11249053500,72100,72100,72100,72100,6706
20240604,160500,11249053500,72100,72100,72100,72100,0
20240604,160400,11249053500,72100,72100,72100,72100,0
20240604,160300,11249053500,72100,72100,72100,72100,0
20240604,160200,11249053500,72100,72100,72100,72100,0
20240604,160100,11249053500,72100,72100,72100,72100,0
20240604,160000,11249053500,72100,72100,72100,72100,0
20240604,155900,11249053500,72100,72100,72100,72100,0
20240604,155800,11249053500,72100,72100,72100,72100,0
20240604,155700,11249053500,72100,72100,72100,72100,0
20240604,155600,11249053500,72100,72100,72100,72100,0
20240604,155500,11249053500,72100,72100,72100,72100,0
20240604,155400,11249053500,72100,72100,72100,72100,0
20240604,155300,11249053500,72100,72100,72100,72100,0
20240604,155200,11249053500,72100,72100,72100,72100,0
20240604,155100,11249053500,72100,72100,72100,72100,0
20240604,155000,11249053500,72100,72100,72100,72100,0
20240604,154900,11249053500,72100,72100,72100,72100,0
20240604,154800,11249053500,72100,72100,72100,72100,0
20240604,154700,11249053500,72100,72100,72100,72100,0
20240604,154600,11249053500,72100,72100,72100,72100,0
20240604,154500,11249053500,72100,72100,72100,72100,0
20240604,154400,11249053500,72100,72100,72100,72100,0
20240604,154300,11249053500,72100,72100,72100,72100,0
20240604,154200,11249053500,72100,72100,72100,72100,0
20240604,154100,11249053500,72100,72100,72100,72100,0
20240604,154000,11249053500,72100,72100,72100,72100,0
20240604,153900,11249053500,72100,72100,72100,72100,0
20240604,153800,11249053500,72100,72100,72100,72100,0
20240604,153700,11249053500,72100,72100,72100,72100,0
20240604,153600,11249053500,72100,72100,72100,72100,6706
20240604,153500,11249053500,72100,72100,72100,72100,0
20240604,153400,11249053500,72100,72100,72100,72100,0
20240604,153300,11249053500,72100,72100,72100,72100,0
20240604,153200,11249053500,72100,72100,72100,72100,0
20240604,153100,11249053500,72100,72100,72100,72100,0
20240604,153000,11249053500,72100,72100,72100,72100,6706
20240604,152900,10765550900,72700,72700,72700,72700,0
20240604,152800,10765550900,72700,72700,72700,72700,0
20240604,152700,10765550900,72700,72700,72700,72700,0
20240604,152600,10765550900,72700,72700,72700,72700,0
20240604,152500,10765550900,72700,72700,72700,72700,0
20240604,152400,10765550900,72700,72700,72700,72700,0
20240604,152300,10765550900,72700,72700,72700,72700,0
20240604,152200,10765550900,72700,72700,72700,72700,0
20240604,152100,10765550900,72700,72700,72700,72700,0
20240604,152000,10765550900,72700,72700,72700,72700,0
20240604,151900,10765550900,72700,72300,72700,72300,973
20240604,151800,10695112200,72300,72100,72300,72100,981
20240604,151700,10624310700,72200,72100,72200,72100,449
20240604,151600,10591933800,72200,72300,72300,72100,667
20240604,151500,10543795800,72300,72100,72300,72100,413
20240604,151400,10513982700,72100,72200,72200,72100,423
20240604,151300,10483478100,72200,72100,72300,72100,627
20240604,151200,10438246500,72200,72200,72300,72100,943
20240604,151100,10370182700,72100,72200,72200,72100,426
20240604,151000,10339448700,72100,72100,72400,72100,484
20240604,150900,10304519500,72100,72300,72400,72100,451
20240604,150800,10271955600,72300,72300,72400,72100,3923
20240604,150700,9988945600,72300,72300,72400,72200,356
20240604,150600,9963213700,72300,72200,72300,72200,481
20240604,150500,9928471500,72200,72200,72300,72200,608
20240604,150400,9884561500,72300,72200,72300,72200,568
20240604,150300,9843533700,72300,72200,72300,72200,591
20240604,150200,9800841300,72200,72300,72300,72200,721
20240604,150100,9748759900,72300,72200,72300,72200,244
20240604,150000,9731140700,72300,72200,72300,72200,608
20240604,145900,9687238600,72200,72300,72300,72200,683
20240604,145800,9637912000,72300,72300,72300,72200,350
20240604,145700,9612637800,72200,72300,72300,72200,669
20240604,145600,9564316300,72200,72200,72300,72200,591
20240604,145500,9521637400,72200,72200,72300,72200,413
20240604,145400,9491806100,72300,72300,72400,72200,1459
20240604,145300,9386325600,72300,72300,72400,72300,852
20240604,145200,9324703300,72300,72300,72400,72300,532
20240604,145100,9286224000,72300,72500,72500,72300,944
20240604,145000,9217879000,72500,72400,72500,72400,873
20240604,144900,9154655000,72500,72500,72500,72400,382
20240604,144800,9126986900,72500,72400,72600,72400,780
20240604,144700,9070470800,72500,72400,72500,72400,416
20240604,144600,9040349400,72400,72400,72500,72400,478
20240604,144500,9005739200,72400,72500,72600,72400,465
20240604,144400,8972056800,72600,72400,72600,72400,435
20240604,144300,8940542500,72400,72500,72500,72400,474
20240604,144200,8906210400,72500,72500,72600,72500,443
20240604,144100,8874089800,72400,72400,72600,72400,349
20240604,144000,8848792200,72400,72500,72600,72400,832
20240604,143900,8788493600,72500,72500,72500,72400,755
20240604,143800,8733829400,72500,72400,72500,72400,882
20240604,143700,8669968800,72400,72600,72600,72400,1871
20240604,143600,8534393700,72500,72600,72600,72500,1343
20240604,143500,8437020500,72600,72800,72800,72600,1917
20240604,143400,8297825500,72800,72700,72800,72700,737
20240604,143300,8244242300,72700,72700,72800,72700,348
20240604,143200,8218942000,72700,72800,72800,72700,597
20240604,143100,8175518300,72800,72800,72800,72700,569
20240604,143000,8134125500,72800,72900,72900,72700,671
20240604,142900,8085272000,72900,72800,72900,72800,577
20240604,142800,8043265000,72800,72900,72900,72800,523
20240604,142700,8005162800,72900,72900,73000,72900,289
20240604,142600,7984094000,73000,72800,73000,72800,220
20240604,142500,7968070900,73000,72900,73000,72800,1178
20240604,142400,7882180800,72900,72800,72900,72800,414
20240604,142300,7852040600,72800,72900,72900,72800,243
20240604,142200,7834342100,72900,72800,72900,72800,383
20240604,142100,7806458800,72800,72900,72900,72800,314
20240604,142000,7783594300,72900,72900,72900,72800,417
20240604,141900,7753198100,72900,72900,73000,72900,938
20240604,141800,7684817000,72900,73000,73000,72900,2225
20240604,141700,7522431100,73100,73100,73100,73000,194
20240604,141600,7508265700,73000,73100,73100,73000,483
20240604,141500,7472990200,73000,73000,73100,73000,219
20240604,141400,7457001600,73000,73100,73200,73000,242
20240604,141300,7439314400,73200,73000,73200,73000,422
20240604,141200,7408480600,73000,73100,73100,73000,249
20240604,141100,7390297500,73100,73100,73100,73000,229
20240604,141000,7373579100,73000,73100,73100,73000,181
20240604,140900,7360363200,73000,73000,73100,73000,371
20240604,140800,7333268300,73000,73100,73100,73000,232
20240604,140700,7316328500,73100,73200,73200,73000,332
20240604,140600,7292057000,73100,73100,73200,73100,259
20240604,140500,7273117200,73100,73200,73200,73100,273
20240604,140400,7253159500,73100,73100,73100,73000,217
20240604,140300,7237301100,73100,73000,73100,73000,464
20240604,140200,7203398400,73000,73200,73200,73000,4889
20240604,140100,6846413100,73200,73300,73300,73100,687
20240604,140000,6796161000,73300,73200,73300,73100,288
20240604,135900,6775092300,73200,73300,73300,73100,4546
20240604,135800,6442547800,73200,73300,73300,73200,283
20240604,135700,6421810900,73400,73200,73400,73200,217
20240604,135600,6405921800,73200,73300,73400,73200,327
20240604,135500,6381981200,73300,73200,73300,73200,476
20240604,135400,6347111700,73300,73200,73300,73200,365
20240604,135300,6320386300,73300,73300,73400,73200,153
20240604,135200,6309183500,73300,73300,73300,73200,277
20240604,135100,6288899100,73300,73400,73400,73300,221
20240604,135000,6272696600,73300,73300,73400,73300,296
20240604,134900,6250999700,73300,73300,73400,73300,242
20240604,134800,6233260300,73300,73300,73400,73300,341
20240604,134700,6208264600,73300,73300,73400,73300,533
20240604,134600,6169181500,73300,73400,73400,73300,518
20240604,134500,6131196000,73300,73400,73400,73300,433
20240604,134400,6099455700,73300,73300,73400,73300,338
20240604,134300,6074679200,73400,73400,73400,73300,468
20240604,134200,6040369700,73300,73400,73500,73300,5687
20240604,134100,5622951700,73500,73500,73500,73400,413
20240604,134000,5592636000,73500,73500,73500,73400,244
20240604,133900,5574720000,73400,73500,73500,73400,266
20240604,133800,5555183400,73500,73500,73600,73400,338
20240604,133700,5530343400,73400,73500,73500,73400,389
20240604,133600,5501781900,73500,73400,73500,73400,277
20240604,133500,5481435600,73400,73400,73500,73400,377
20240604,133400,5453758600,73400,73400,73500,73400,172
20240604,133300,5441133300,73500,73400,73500,73400,314
20240604,133200,5418082100,73400,73500,73500,73400,361
20240604,133100,5391567300,73400,73400,73500,73400,231
20240604,133000,5374611400,73500,73500,73500,73400,348
20240604,132900,5349050500,73500,73400,73500,73400,178
20240604,132800,5335969500,73400,73500,73500,73400,469
20240604,132700,5301524300,73500,73600,73700,73500,2927
20240604,132600,5086377500,73500,73500,73500,73500,860
20240604,132500,5023167500,73600,73500,73600,73500,218
20240604,132400,5007141200,73500,73600,73600,73500,239
20240604,132300,4989571300,73600,73500,73600,73500,263
20240604,132200,4970235200,73600,73600,73600,73500,266
20240604,132100,4950671300,73500,73600,73600,73500,319
20240604,132000,4927214200,73500,73500,73600,73500,214
20240604,131900,4911482600,73600,73500,73600,73500,303
20240604,131800,4889202600,73600,73500,73600,73500,692
20240604,131700,4838338400,73500,73600,73600,73500,183
20240604,131600,4824884300,73600,73500,73600,73500,340
20240604,131500,4799885000,73500,73500,73600,73500,192
20240604,131400,4785770800,73500,73500,73600,73500,318
20240604,131300,4762394700,73500,73500,73500,73500,72
20240604,131200,4757102700,73500,73500,73600,73500,253
20240604,131100,4738506500,73500,73500,73600,73500,185
20240604,131000,4724906500,73500,73600,73600,73500,35
20240604,130900,4722333700,73500,73600,73600,73500,113
20240604,130800,4714026700,73600,73500,73600,73500,89
20240604,130700,4707478800,73500,73600,73600,73500,226
20240604,130600,4690856400,73600,73600,73600,73500,529
20240604,130500,4651926500,73600,73600,73700,73600,116
20240604,130400,4643388500,73600,73600,73700,73600,115
20240604,130300,4634923300,73600,73600,73600,73600,71
20240604,130200,4629697700,73600,73600,73600,73600,152
20240604,130100,4618510500,73600,73600,73700,73600,590
20240604,130000,4575085900,73700,73600,73700,73600,86
20240604,125900,4568754900,73600,73600,73700,73600,284
20240604,125800,4547830100,73600,73600,73600,73600,77
20240604,125700,4542162900,73600,73600,73700,73600,197
20240604,125600,4527662200,73600,73600,73700,73600,54
20240604,125500,4523687600,73600,73600,73700,73600,118
20240604,125400,4515002700,73600,73700,73700,73600,61
20240604,125300,4510513000,73600,73600,73700,73600,141
20240604,125200,4500133800,73600,73600,73700,73600,511
20240604,125100,4462524100,73600,73700,73700,73600,140
20240604,125000,4452219400,73700,73700,73700,73600,355
20240604,124900,4426087400,73600,73600,73700,73600,1254
20240604,124800,4333782800,73600,73700,73700,73600,683
20240604,124700,4283511700,73600,73600,73700,73600,221
20240604,124600,4267235900,73600,73700,73800,73600,178
20240604,124500,4254118300,73700,73700,73800,73700,117
20240604,124400,4245495300,73700,73700,73700,73700,351
20240604,124300,4219626600,73800,73800,73800,73700,157
20240604,124200,4208045300,73700,73700,73800,73700,70
20240604,124100,4202884800,73700,73700,73800,73700,63
20240604,124000,4198241600,73800,73700,73800,73700,102
20240604,123900,4190724100,73700,73700,73800,73700,104
20240604,123800,4183055500,73700,73700,73700,73700,15
20240604,123700,4181950000,73700,73700,73800,73700,135
20240604,123600,4171999500,73800,73700,73800,73700,74
20240604,123500,4166545400,73700,73700,73800,73700,31
20240604,123400,4164258900,73700,73700,73700,73700,158
20240604,123300,4152614300,73700,73700,73800,73700,47
20240604,123200,4149150300,73700,73700,73700,73700,66
20240604,123100,4144286100,73800,73700,73800,73700,138
20240604,123000,4134113900,73700,73700,73800,73700,99
20240604,122900,4126817400,73700,73800,73800,73700,94
20240604,122800,4119887900,73800,73800,73800,73700,207
20240604,122700,4104616200,73700,73700,73700,73700,174
20240604,122600,4091792400,73700,73700,73800,73700,132
20240604,122500,4082063900,73700,73700,73700,73700,75
20240604,122400,4076536400,73800,73800,73800,73700,44
20240604,122300,4073291800,73800,73800,73900,73800,164
20240604,122200,4061188500,73800,73800,73800,73800,56
20240604,122100,4057055700,73800,73900,73900,73800,83
20240604,122000,4050929900,73800,73800,73900,73800,77
20240604,121900,4045245500,73800,73800,73800,73800,86
20240604,121800,4038898700,73800,73800,73900,73800,143
20240604,121700,4028333200,73900,73800,73900,73800,74
20240604,121600,4022869400,73800,73800,73800,73800,41
20240604,121500,4019843600,73800,73800,73900,73800,107
20240604,121400,4011946900,73900,73800,73900,73800,397
20240604,121300,3982645700,73900,73800,73900,73800,64
20240604,121200,3977920800,73800,73900,73900,73800,101
20240604,121100,3970462900,73800,73800,73900,73800,106
20240604,121000,3962635700,73800,73800,73900,73800,83
20240604,120900,3956509000,73800,73700,73900,73700,130
20240604,120800,3946916000,73700,73800,73800,73700,34
20240604,120700,3944409800,73700,73700,73800,73700,32
20240604,120600,3942051300,73700,73700,73800,73700,83
20240604,120500,3935930100,73800,73800,73800,73700,50
20240604,120400,3932244300,73700,73800,73800,73700,136
20240604,120300,3922221000,73800,73900,73900,73700,176
20240604,120200,3909238600,73900,73800,73900,73700,82
20240604,120100,3903187400,73800,73800,73800,73800,17
20240604,120000,3901932800,73900,73800,73900,73700,120
20240604,115900,3893082900,73800,73700,73800,73700,95
20240604,115800,3886073600,73800,73800,73800,73800,670
20240604,115700,3836627600,73800,73800,73800,73800,86
20240604,115600,3830280800,73800,73800,73900,73800,92
20240604,115500,3823491100,73900,73800,73900,73800,49
20240604,115400,3819873200,73800,73800,73800,73800,91
20240604,115300,3813157400,73800,73800,73900,73800,67
20240604,115200,3808212700,73800,73900,73900,73800,21
20240604,115100,3806661700,73900,73900,73900,73800,41
20240604,115000,3803633900,73800,74000,74100,73800,193
20240604,114900,3789355000,74000,74000,74000,74000,105
20240604,114800,3781585000,74000,74000,74100,74000,41
20240604,114700,3778549700,74000,74000,74100,74000,92
20240604,114600,3771741300,74000,74100,74100,74000,73
20240604,114500,3766339200,74000,74100,74100,74000,39
20240604,114400,3763452500,74000,74000,74100,74000,212
20240604,114300,3747760000,74000,74100,74200,74000,86
20240604,114200,3741386000,74100,74100,74200,74100,59
20240604,114100,3737012900,74100,74100,74200,74100,226
20240604,114000,3720255500,74100,73900,74100,73900,402
20240604,113900,3690526800,73800,73800,73900,73800,78
20240604,113800,3684770300,73800,73900,73900,73800,72
20240604,113700,3679455400,73900,73700,73900,73700,328
20240604,113600,3655221300,73800,73700,73800,73700,114
20240604,113500,3646811600,73700,73700,73800,73700,64
20240604,113400,3642091500,73700,73800,73800,73700,41
20240604,113300,3639068600,73700,73700,73700,73700,31
20240604,113200,3636783900,73700,73700,73800,73700,248
20240604,113100,3618489600,73700,73600,73700,73600,14
20240604,113000,3617458100,73600,73700,73700,73600,153
20240604,112900,3606191600,73600,73700,73700,73600,21
20240604,112800,3604644100,73700,73600,73700,73600,100
20240604,112700,3597280600,73700,73800,73800,73700,218
20240604,112600,3581202400,73800,73700,73900,73700,195
20240604,112500,3566814100,73700,73700,73800,73600,190
20240604,112400,3552811400,73600,73700,73700,73600,230
20240604,112300,3535876900,73700,73600,73700,73600,154
20240604,112200,3524536400,73600,73500,73600,73500,491
20240604,112100,3488441100,73500,73700,73800,73500,1606
20240604,112000,3370336600,73700,73800,73800,73700,219
20240604,111900,3354174600,73900,73600,73900,73600,140
20240604,111800,3343853300,73700,73800,73800,73500,1937
20240604,111700,3201304600,73700,73900,73900,73600,3934
20240604,111600,2911130400,73900,73900,74100,73900,68
20240604,111500,2906104600,73900,74100,74100,73900,3654
20240604,111400,2635723000,74100,74000,74100,74000,85
20240604,111300,2629430200,74000,74100,74100,74000,81
20240604,111200,2623429400,74100,74100,74200,74100,140
20240604,111100,2613054200,74100,74100,74200,74100,81
20240604,111000,2607048000,74100,74100,74200,74100,136
20240604,110900,2596969900,74100,74000,74200,74000,325
20240604,110800,2572889200,74100,74100,74200,74100,676
20240604,110700,2522796300,74100,74100,74200,74100,38
20240604,110600,2519980100,74100,74100,74200,74100,188
20240604,110500,2506047400,74100,74100,74200,74100,154
20240604,110400,2494634800,74100,74100,74100,74100,352
20240604,110300,2468551600,74100,74200,74200,74100,117
20240604,110200,2459881200,74100,74100,74200,74100,62
20240604,110100,2455286900,74200,74100,74200,74100,93
20240604,110000,2448394400,74100,74300,74300,74100,2388
20240604,105900,2271297200,74300,74300,74300,74200,127
20240604,105800,2261870400,74200,74300,74300,74200,74
20240604,105700,2256378300,74400,74400,74400,74300,23
20240604,105600,2254668000,74300,74300,74300,74300,45
20240604,105500,2251324500,74300,74200,74300,74200,139
20240604,105400,2241008700,74200,74300,74300,74200,343
20240604,105300,2215525700,74200,74400,74400,74200,114
20240604,105200,2207063900,74400,74200,74400,74200,350
20240604,105100,2181083700,74200,74300,74300,74200,180
20240604,105000,2167723500,74300,74400,74400,74300,54
20240604,104900,2163709000,74300,74300,74300,74300,56
20240604,104800,2159548200,74300,74300,74400,74300,190
20240604,104700,2145429500,74300,74200,74300,74200,264
20240604,104600,2125834100,74400,74200,74400,74200,80
20240604,104500,2119890400,74200,74200,74200,74200,37
20240604,104400,2117145000,74200,74200,74300,74100,211
20240604,104300,2101498700,74200,74200,74300,74100,190
20240604,104200,2087400100,74200,74200,74200,74200,24
20240604,104100,2085619300,74200,74100,74300,74100,400
20240604,104000,2055960500,74200,74200,74200,74100,38
20240604,103900,2053141400,74300,74200,74300,74200,60
20240604,103800,2048688200,74300,74100,74300,74100,69
20240604,103700,2043568400,74100,74300,74300,74100,297
20240604,103600,2021532800,74200,74200,74300,74200,561
20240604,103500,1979905500,74200,74300,74300,74200,202
20240604,103400,1964916900,74200,74300,74300,74200,190
20240604,103300,1950816500,74200,74300,74400,74200,939
20240604,103200,1881048000,74400,74400,74400,74400,34
20240604,103100,1878518400,74400,74500,74500,74300,382
20240604,103000,1850128700,74500,74400,74500,74400,21
20240604,102900,1848566200,74400,74400,74400,74400,17
20240604,102800,1847301400,74400,74500,74600,74400,420
20240604,102700,1816026600,74600,74500,74600,74500,59
20240604,102600,1811630800,74500,74600,74600,74500,23
20240604,102500,1809916600,74500,74500,74600,74500,282
20240604,102400,1788894700,74500,74500,74600,74500,54
20240604,102300,1784871500,74500,74500,74500,74500,23
20240604,102200,1783158000,74600,74500,74600,74500,182
20240604,102100,1769598700,74400,74400,74500,74400,129
20240604,102000,1759999700,74400,74400,74400,74400,24
20240604,101900,1758214100,74300,74400,74500,74300,131
20240604,101800,1748467700,74400,74400,74400,74300,563
20240604,101700,1706581000,74500,74500,74500,74500,5
20240604,101600,1706208500,74400,74500,74500,74400,184
20240604,101500,1692514900,74500,74500,74500,74500,121
20240604,101400,1683500400,74500,74400,74500,74400,192
20240604,101300,1669214400,74400,74400,74400,74400,80
20240604,101200,1663262400,74500,74600,74600,74500,348
20240604,101100,1637321400,74500,74500,74500,74400,210
20240604,101000,1621693300,74300,74400,74500,74300,556
20240604,100900,1580317800,74400,74400,74500,74400,246
20240604,100800,1562015100,74400,74400,74400,74400,196
20240604,100700,1547432700,74400,74400,74500,74400,267
20240604,100600,1527565800,74400,74400,74400,74400,180
20240604,100500,1514173800,74400,74400,74500,74400,53
20240604,100400,1510230300,74400,74700,74700,74400,574
20240604,100300,1467489000,74700,74700,74700,74700,30
20240604,100200,1465248000,74700,74500,74700,74500,106
20240604,100100,1457341200,74500,74700,74700,74400,195
20240604,100000,1442814200,74800,74500,74800,74400,195
20240604,095900,1428247000,74400,74600,74600,74400,586
20240604,095800,1384591100,74600,74500,74600,74500,187
20240604,095700,1370657700,74600,74500,74600,74500,281
20240604,095600,1349721900,74600,74500,74600,74500,140
20240604,095500,1339290700,74500,74600,74600,74500,74
20240604,095400,1333773300,74600,74500,74600,74500,211
20240604,095300,1318041400,74600,74600,74600,74500,90
20240604,095200,1311335100,74600,74500,74600,74500,347
20240604,095100,1285463000,74600,74600,74600,74500,84
20240604,095000,1279204800,74600,74700,74700,74600,50
20240604,094900,1275473300,74700,74500,74700,74500,242
20240604,094800,1257421400,74500,74600,74600,74500,158
20240604,094700,1245647900,74600,74500,74600,74500,184
20240604,094600,1231939000,74600,74600,74600,74500,220
20240604,094500,1215531000,74600,74600,74700,74600,220
20240604,094400,1199115200,74600,74700,74700,74600,139
20240604,094300,1188736800,74700,74700,74700,74700,43
20240604,094200,1185524700,74700,75100,75100,74500,1158
20240604,094100,1098944000,75000,75100,75100,75000,489
20240604,094000,1062226600,75200,75100,75200,75100,72
20240604,093900,1056819300,75100,75300,75300,75100,31
20240604,093800,1054488900,75300,75300,75300,75200,92
20240604,093700,1047561400,75300,75200,75400,75000,491
20240604,093600,1010665600,75100,75200,75200,75100,129
20240604,093500,1000976800,75200,75200,75300,75000,467
20240604,093400,965845400,75200,75100,75200,75100,169
20240604,093300,953153400,75200,75100,75300,75100,588
20240604,093200,908937000,75100,75000,75100,75000,315
20240604,093100,885285900,74900,74900,75100,74900,84
20240604,093000,878990400,74800,74900,75100,74800,170
20240604,092900,866263900,74900,74900,74900,74800,5
20240604,092800,865889700,74800,75000,75000,74800,261
20240604,092700,846341600,75000,75200,75300,75000,354
20240604,092600,819784200,75200,75200,75300,75200,89
20240604,092500,813089900,75200,75000,75200,75000,921
20240604,092400,743918300,75000,74900,75100,74900,658
20240604,092300,694566400,74800,74900,74900,74800,360
20240604,092200,667612500,74800,74700,74800,74700,89
20240604,092100,660956600,74700,74700,74800,74700,59
20240604,092000,656549200,74700,74400,74700,74300,743
20240604,091900,601206300,74500,74500,74500,74400,86
20240604,091800,594807500,74500,74500,74500,74400,218
20240604,091700,578586500,74500,74500,74500,74500,229
20240604,091600,561526000,74500,74500,74600,74500,181
20240604,091500,548041000,74500,74500,74500,74500,300
20240604,091400,525691000,74500,74500,74500,74500,164
20240604,091300,513473000,74400,74400,74500,74400,986
20240604,091200,440103700,74400,74400,74500,74300,259
20240604,091100,420818400,74300,74400,74500,74300,765
20240604,091000,363949500,74400,74500,74500,74400,762
20240604,090900,307245200,74500,74500,74600,74500,136
20240604,090800,297111700,74400,74500,74600,74400,414
20240604,090700,266283000,74500,74600,74700,74400,547
20240604,090600,225534600,74500,74600,74700,74500,181
20240604,090500,212042800,74700,74700,74700,74500,528
20240604,090400,172657300,74700,74800,74800,74700,105
20240604,090300,164813200,74800,74800,74800,74800,144
20240604,090200,154042000,74700,74700,74900,74600,246
20240604,090100,135665400,74600,74900,74900,74600,329
20240604,090000,111072000,74900,75100,75100,74900,1480