KissMeData/372170/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,212600,22462274500,81400,81400,81400,81400,2259
20240604,212500,22462274500,81400,81400,81400,81400,0
20240604,212400,22462274500,81400,81400,81400,81400,0
20240604,212300,22462274500,81400,81400,81400,81400,0
20240604,212200,22462274500,81400,81400,81400,81400,0
20240604,212100,22462274500,81400,81400,81400,81400,0
20240604,212000,22462274500,81400,81400,81400,81400,0
20240604,211900,22462274500,81400,81400,81400,81400,0
20240604,211800,22462274500,81400,81400,81400,81400,0
20240604,211700,22462274500,81400,81400,81400,81400,0
20240604,211600,22462274500,81400,81400,81400,81400,0
20240604,211500,22462274500,81400,81400,81400,81400,0
20240604,211400,22462274500,81400,81400,81400,81400,0
20240604,211300,22462274500,81400,81400,81400,81400,0
20240604,211200,22462274500,81400,81400,81400,81400,0
20240604,211100,22462274500,81400,81400,81400,81400,0
20240604,211000,22462274500,81400,81400,81400,81400,0
20240604,210900,22462274500,81400,81400,81400,81400,0
20240604,210800,22462274500,81400,81400,81400,81400,0
20240604,210700,22462274500,81400,81400,81400,81400,0
20240604,210600,22462274500,81400,81400,81400,81400,0
20240604,210500,22462274500,81400,81400,81400,81400,0
20240604,210400,22462274500,81400,81400,81400,81400,0
20240604,210300,22462274500,81400,81400,81400,81400,0
20240604,210200,22462274500,81400,81400,81400,81400,0
20240604,210100,22462274500,81400,81400,81400,81400,0
20240604,210000,22462274500,81400,81400,81400,81400,0
20240604,205900,22462274500,81400,81400,81400,81400,0
20240604,205800,22462274500,81400,81400,81400,81400,0
20240604,205700,22462274500,81400,81400,81400,81400,0
20240604,205600,22462274500,81400,81400,81400,81400,2259
20240604,205500,22462274500,81400,81400,81400,81400,0
20240604,205400,22462274500,81400,81400,81400,81400,0
20240604,205300,22462274500,81400,81400,81400,81400,0
20240604,205200,22462274500,81400,81400,81400,81400,0
20240604,205100,22462274500,81400,81400,81400,81400,0
20240604,205000,22462274500,81400,81400,81400,81400,0
20240604,204900,22462274500,81400,81400,81400,81400,0
20240604,204800,22462274500,81400,81400,81400,81400,0
20240604,204700,22462274500,81400,81400,81400,81400,0
20240604,204600,22462274500,81400,81400,81400,81400,0
20240604,204500,22462274500,81400,81400,81400,81400,0
20240604,204400,22462274500,81400,81400,81400,81400,0
20240604,204300,22462274500,81400,81400,81400,81400,0
20240604,204200,22462274500,81400,81400,81400,81400,0
20240604,204100,22462274500,81400,81400,81400,81400,0
20240604,204000,22462274500,81400,81400,81400,81400,0
20240604,203900,22462274500,81400,81400,81400,81400,0
20240604,203800,22462274500,81400,81400,81400,81400,0
20240604,203700,22462274500,81400,81400,81400,81400,0
20240604,203600,22462274500,81400,81400,81400,81400,0
20240604,203500,22462274500,81400,81400,81400,81400,0
20240604,203400,22462274500,81400,81400,81400,81400,0
20240604,203300,22462274500,81400,81400,81400,81400,0
20240604,203200,22462274500,81400,81400,81400,81400,0
20240604,203100,22462274500,81400,81400,81400,81400,0
20240604,203000,22462274500,81400,81400,81400,81400,0
20240604,202900,22462274500,81400,81400,81400,81400,0
20240604,202800,22462274500,81400,81400,81400,81400,0
20240604,202700,22462274500,81400,81400,81400,81400,0
20240604,202600,22462274500,81400,81400,81400,81400,2259
20240604,202500,22462274500,81400,81400,81400,81400,0
20240604,202400,22462274500,81400,81400,81400,81400,0
20240604,202300,22462274500,81400,81400,81400,81400,0
20240604,202200,22462274500,81400,81400,81400,81400,0
20240604,202100,22462274500,81400,81400,81400,81400,0
20240604,202000,22462274500,81400,81400,81400,81400,0
20240604,201900,22462274500,81400,81400,81400,81400,0
20240604,201800,22462274500,81400,81400,81400,81400,0
20240604,201700,22462274500,81400,81400,81400,81400,0
20240604,201600,22462274500,81400,81400,81400,81400,0
20240604,201500,22462274500,81400,81400,81400,81400,0
20240604,201400,22462274500,81400,81400,81400,81400,0
20240604,201300,22462274500,81400,81400,81400,81400,0
20240604,201200,22462274500,81400,81400,81400,81400,0
20240604,201100,22462274500,81400,81400,81400,81400,0
20240604,201000,22462274500,81400,81400,81400,81400,0
20240604,200900,22462274500,81400,81400,81400,81400,0
20240604,200800,22462274500,81400,81400,81400,81400,0
20240604,200700,22462274500,81400,81400,81400,81400,0
20240604,200600,22462274500,81400,81400,81400,81400,0
20240604,200500,22462274500,81400,81400,81400,81400,0
20240604,200400,22462274500,81400,81400,81400,81400,0
20240604,200300,22462274500,81400,81400,81400,81400,0
20240604,200200,22462274500,81400,81400,81400,81400,0
20240604,200100,22462274500,81400,81400,81400,81400,0
20240604,200000,22462274500,81400,81400,81400,81400,0
20240604,195900,22462274500,81400,81400,81400,81400,0
20240604,195800,22462274500,81400,81400,81400,81400,0
20240604,195700,22462274500,81400,81400,81400,81400,0
20240604,195600,22462274500,81400,81400,81400,81400,2259
20240604,195500,22462274500,81400,81400,81400,81400,0
20240604,195400,22462274500,81400,81400,81400,81400,0
20240604,195300,22462274500,81400,81400,81400,81400,0
20240604,195200,22462274500,81400,81400,81400,81400,0
20240604,195100,22462274500,81400,81400,81400,81400,0
20240604,195000,22462274500,81400,81400,81400,81400,0
20240604,194900,22462274500,81400,81400,81400,81400,0
20240604,194800,22462274500,81400,81400,81400,81400,0
20240604,194700,22462274500,81400,81400,81400,81400,0
20240604,194600,22462274500,81400,81400,81400,81400,0
20240604,194500,22462274500,81400,81400,81400,81400,0
20240604,194400,22462274500,81400,81400,81400,81400,0
20240604,194300,22462274500,81400,81400,81400,81400,0
20240604,194200,22462274500,81400,81400,81400,81400,0
20240604,194100,22462274500,81400,81400,81400,81400,0
20240604,194000,22462274500,81400,81400,81400,81400,0
20240604,193900,22462274500,81400,81400,81400,81400,0
20240604,193800,22462274500,81400,81400,81400,81400,0
20240604,193700,22462274500,81400,81400,81400,81400,0
20240604,193600,22462274500,81400,81400,81400,81400,0
20240604,193500,22462274500,81400,81400,81400,81400,0
20240604,193400,22462274500,81400,81400,81400,81400,0
20240604,193300,22462274500,81400,81400,81400,81400,0
20240604,193200,22462274500,81400,81400,81400,81400,0
20240604,193100,22462274500,81400,81400,81400,81400,0
20240604,193000,22462274500,81400,81400,81400,81400,0
20240604,192900,22462274500,81400,81400,81400,81400,0
20240604,192800,22462274500,81400,81400,81400,81400,0
20240604,192700,22462274500,81400,81400,81400,81400,0
20240604,192600,22462274500,81400,81400,81400,81400,2259
20240604,192500,22462274500,81400,81400,81400,81400,0
20240604,192400,22462274500,81400,81400,81400,81400,0
20240604,192300,22462274500,81400,81400,81400,81400,0
20240604,192200,22462274500,81400,81400,81400,81400,0
20240604,192100,22462274500,81400,81400,81400,81400,0
20240604,192000,22462274500,81400,81400,81400,81400,0
20240604,191900,22462274500,81400,81400,81400,81400,0
20240604,191800,22462274500,81400,81400,81400,81400,0
20240604,191700,22462274500,81400,81400,81400,81400,0
20240604,191600,22462274500,81400,81400,81400,81400,0
20240604,191500,22462274500,81400,81400,81400,81400,0
20240604,191400,22462274500,81400,81400,81400,81400,0
20240604,191300,22462274500,81400,81400,81400,81400,0
20240604,191200,22462274500,81400,81400,81400,81400,0
20240604,191100,22462274500,81400,81400,81400,81400,0
20240604,191000,22462274500,81400,81400,81400,81400,0
20240604,190900,22462274500,81400,81400,81400,81400,0
20240604,190800,22462274500,81400,81400,81400,81400,0
20240604,190700,22462274500,81400,81400,81400,81400,0
20240604,190600,22462274500,81400,81400,81400,81400,0
20240604,190500,22462274500,81400,81400,81400,81400,0
20240604,190400,22462274500,81400,81400,81400,81400,0
20240604,190300,22462274500,81400,81400,81400,81400,0
20240604,190200,22462274500,81400,81400,81400,81400,0
20240604,190100,22462274500,81400,81400,81400,81400,0
20240604,190000,22462274500,81400,81400,81400,81400,0
20240604,185900,22462274500,81400,81400,81400,81400,0
20240604,185800,22462274500,81400,81400,81400,81400,0
20240604,185700,22462274500,81400,81400,81400,81400,0
20240604,185600,22462274500,81400,81400,81400,81400,2259
20240604,185500,22462274500,81400,81400,81400,81400,0
20240604,185400,22462274500,81400,81400,81400,81400,0
20240604,185300,22462274500,81400,81400,81400,81400,0
20240604,185200,22462274500,81400,81400,81400,81400,0
20240604,185100,22462274500,81400,81400,81400,81400,0
20240604,185000,22462274500,81400,81400,81400,81400,0
20240604,184900,22462274500,81400,81400,81400,81400,0
20240604,184800,22462274500,81400,81400,81400,81400,0
20240604,184700,22462274500,81400,81400,81400,81400,0
20240604,184600,22462274500,81400,81400,81400,81400,0
20240604,184500,22462274500,81400,81400,81400,81400,0
20240604,184400,22462274500,81400,81400,81400,81400,0
20240604,184300,22462274500,81400,81400,81400,81400,0
20240604,184200,22462274500,81400,81400,81400,81400,0
20240604,184100,22462274500,81400,81400,81400,81400,0
20240604,184000,22462274500,81400,81400,81400,81400,0
20240604,183900,22462274500,81400,81400,81400,81400,0
20240604,183800,22462274500,81400,81400,81400,81400,0
20240604,183700,22462274500,81400,81400,81400,81400,0
20240604,183600,22462274500,81400,81400,81400,81400,0
20240604,183500,22462274500,81400,81400,81400,81400,0
20240604,183400,22462274500,81400,81400,81400,81400,0
20240604,183300,22462274500,81400,81400,81400,81400,0
20240604,183200,22462274500,81400,81400,81400,81400,0
20240604,183100,22462274500,81400,81400,81400,81400,0
20240604,183000,22462274500,81400,81400,81400,81400,0
20240604,182900,22462274500,81400,81400,81400,81400,0
20240604,182800,22462274500,81400,81400,81400,81400,0
20240604,182700,22462274500,81400,81400,81400,81400,0
20240604,182600,22462274500,81400,81400,81400,81400,2259
20240604,182500,22462274500,81400,81400,81400,81400,0
20240604,182400,22462274500,81400,81400,81400,81400,0
20240604,182300,22462274500,81400,81400,81400,81400,0
20240604,182200,22462274500,81400,81400,81400,81400,0
20240604,182100,22462274500,81400,81400,81400,81400,0
20240604,182000,22462274500,81400,81400,81400,81400,0
20240604,181900,22462274500,81400,81400,81400,81400,0
20240604,181800,22462274500,81400,81400,81400,81400,0
20240604,181700,22462274500,81400,81400,81400,81400,0
20240604,181600,22462274500,81400,81400,81400,81400,0
20240604,181500,22462274500,81400,81400,81400,81400,0
20240604,181400,22462274500,81400,81400,81400,81400,0
20240604,181300,22462274500,81400,81400,81400,81400,0
20240604,181200,22462274500,81400,81400,81400,81400,0
20240604,181100,22462274500,81400,81400,81400,81400,0
20240604,181000,22462274500,81400,81400,81400,81400,0
20240604,180900,22462274500,81400,81400,81400,81400,0
20240604,180800,22462274500,81400,81400,81400,81400,0
20240604,180700,22462274500,81400,81400,81400,81400,0
20240604,180600,22462274500,81400,81400,81400,81400,0
20240604,180500,22462274500,81400,81400,81400,81400,0
20240604,180400,22462274500,81400,81400,81400,81400,0
20240604,180300,22462274500,81400,81400,81400,81400,0
20240604,180200,22462274500,81400,81400,81400,81400,0
20240604,180100,22462274500,81400,81400,81400,81400,0
20240604,180000,22462274500,81400,81400,81400,81400,0
20240604,175900,22462274500,81400,81400,81400,81400,0
20240604,175800,22462274500,81400,81400,81400,81400,0
20240604,175700,22462274500,81400,81400,81400,81400,0
20240604,175600,22462274500,81400,81400,81400,81400,2259
20240604,175500,22462274500,81400,81400,81400,81400,0
20240604,175400,22462274500,81400,81400,81400,81400,0
20240604,175300,22462274500,81400,81400,81400,81400,0
20240604,175200,22462274500,81400,81400,81400,81400,0
20240604,175100,22462274500,81400,81400,81400,81400,0
20240604,175000,22462274500,81400,81400,81400,81400,0
20240604,174900,22462274500,81400,81400,81400,81400,0
20240604,174800,22462274500,81400,81400,81400,81400,0
20240604,174700,22462274500,81400,81400,81400,81400,0
20240604,174600,22462274500,81400,81400,81400,81400,0
20240604,174500,22462274500,81400,81400,81400,81400,0
20240604,174400,22462274500,81400,81400,81400,81400,0
20240604,174300,22462274500,81400,81400,81400,81400,0
20240604,174200,22462274500,81400,81400,81400,81400,0
20240604,174100,22462274500,81400,81400,81400,81400,0
20240604,174000,22462274500,81400,81400,81400,81400,0
20240604,173900,22462274500,81400,81400,81400,81400,0
20240604,173800,22462274500,81400,81400,81400,81400,0
20240604,173700,22462274500,81400,81400,81400,81400,0
20240604,173600,22462274500,81400,81400,81400,81400,0
20240604,173500,22462274500,81400,81400,81400,81400,0
20240604,173400,22462274500,81400,81400,81400,81400,0
20240604,173300,22462274500,81400,81400,81400,81400,0
20240604,173200,22462274500,81400,81400,81400,81400,0
20240604,173100,22462274500,81400,81400,81400,81400,0
20240604,173000,22462274500,81400,81400,81400,81400,0
20240604,172900,22462274500,81400,81400,81400,81400,0
20240604,172800,22462274500,81400,81400,81400,81400,0
20240604,172700,22462274500,81400,81400,81400,81400,0
20240604,172600,22462274500,81400,81400,81400,81400,2259
20240604,172500,22462274500,81400,81400,81400,81400,0
20240604,172400,22462274500,81400,81400,81400,81400,0
20240604,172300,22462274500,81400,81400,81400,81400,0
20240604,172200,22462274500,81400,81400,81400,81400,0
20240604,172100,22462274500,81400,81400,81400,81400,0
20240604,172000,22462274500,81400,81400,81400,81400,0
20240604,171900,22462274500,81400,81400,81400,81400,0
20240604,171800,22462274500,81400,81400,81400,81400,0
20240604,171700,22462274500,81400,81400,81400,81400,0
20240604,171600,22462274500,81400,81400,81400,81400,0
20240604,171500,22462274500,81400,81400,81400,81400,0
20240604,171400,22462274500,81400,81400,81400,81400,0
20240604,171300,22462274500,81400,81400,81400,81400,0
20240604,171200,22462274500,81400,81400,81400,81400,0
20240604,171100,22462274500,81400,81400,81400,81400,0
20240604,171000,22462274500,81400,81400,81400,81400,0
20240604,170900,22462274500,81400,81400,81400,81400,0
20240604,170800,22462274500,81400,81400,81400,81400,0
20240604,170700,22462274500,81400,81400,81400,81400,0
20240604,170600,22462274500,81400,81400,81400,81400,0
20240604,170500,22462274500,81400,81400,81400,81400,0
20240604,170400,22462274500,81400,81400,81400,81400,0
20240604,170300,22462274500,81400,81400,81400,81400,0
20240604,170200,22462274500,81400,81400,81400,81400,0
20240604,170100,22462274500,81400,81400,81400,81400,0
20240604,170000,22462274500,81400,81400,81400,81400,0
20240604,165900,22462274500,81400,81400,81400,81400,0
20240604,165800,22462274500,81400,81400,81400,81400,0
20240604,165700,22462274500,81400,81400,81400,81400,0
20240604,165600,22462274500,81400,81400,81400,81400,2259
20240604,165500,22462274500,81400,81400,81400,81400,0
20240604,165400,22462274500,81400,81400,81400,81400,0
20240604,165300,22462274500,81400,81400,81400,81400,0
20240604,165200,22462274500,81400,81400,81400,81400,0
20240604,165100,22462274500,81400,81400,81400,81400,0
20240604,165000,22462274500,81400,81400,81400,81400,0
20240604,164900,22462274500,81400,81400,81400,81400,0
20240604,164800,22462274500,81400,81400,81400,81400,0
20240604,164700,22462274500,81400,81400,81400,81400,0
20240604,164600,22462274500,81400,81400,81400,81400,0
20240604,164500,22462274500,81400,81400,81400,81400,0
20240604,164400,22462274500,81400,81400,81400,81400,0
20240604,164300,22462274500,81400,81400,81400,81400,0
20240604,164200,22462274500,81400,81400,81400,81400,0
20240604,164100,22462274500,81400,81400,81400,81400,0
20240604,164000,22462274500,81400,81400,81400,81400,0
20240604,163900,22462274500,81400,81400,81400,81400,0
20240604,163800,22462274500,81400,81400,81400,81400,0
20240604,163700,22462274500,81400,81400,81400,81400,0
20240604,163600,22462274500,81400,81400,81400,81400,0
20240604,163500,22462274500,81400,81400,81400,81400,0
20240604,163400,22462274500,81400,81400,81400,81400,0
20240604,163300,22462274500,81400,81400,81400,81400,0
20240604,163200,22462274500,81400,81400,81400,81400,0
20240604,163100,22462274500,81400,81400,81400,81400,0
20240604,163000,22462274500,81400,81400,81400,81400,0
20240604,162900,22462274500,81400,81400,81400,81400,0
20240604,162800,22462274500,81400,81400,81400,81400,0
20240604,162700,22462274500,81400,81400,81400,81400,0
20240604,162600,22462274500,81400,81400,81400,81400,2259
20240604,162500,22462274500,81400,81400,81400,81400,0
20240604,162400,22462274500,81400,81400,81400,81400,0
20240604,162300,22462274500,81400,81400,81400,81400,0
20240604,162200,22462274500,81400,81400,81400,81400,0
20240604,162100,22462274500,81400,81400,81400,81400,0
20240604,162000,22462274500,81400,81400,81400,81400,0
20240604,161900,22462274500,81400,81400,81400,81400,0
20240604,161800,22462274500,81400,81400,81400,81400,0
20240604,161700,22462274500,81400,81400,81400,81400,0
20240604,161600,22462274500,81400,81400,81400,81400,0
20240604,161500,22462274500,81400,81400,81400,81400,0
20240604,161400,22462274500,81400,81400,81400,81400,0
20240604,161300,22462274500,81400,81400,81400,81400,0
20240604,161200,22462274500,81400,81400,81400,81400,0
20240604,161100,22462274500,81400,81400,81400,81400,0
20240604,161000,22462274500,81400,81400,81400,81400,0
20240604,160900,22462274500,81400,81400,81400,81400,0
20240604,160800,22462274500,81400,81400,81400,81400,0
20240604,160700,22462274500,81400,81400,81400,81400,0
20240604,160600,22462274500,81400,81400,81400,81400,0
20240604,160500,22462274500,81400,81400,81400,81400,0
20240604,160400,22462274500,81400,81400,81400,81400,0
20240604,160300,22462274500,81400,81400,81400,81400,0
20240604,160200,22462274500,81400,81400,81400,81400,0
20240604,160100,22462274500,81400,81400,81400,81400,0
20240604,160000,22462274500,81400,81400,81400,81400,0
20240604,155900,22462274500,81400,81400,81400,81400,0
20240604,155800,22462274500,81400,81400,81400,81400,0
20240604,155700,22462274500,81400,81400,81400,81400,0
20240604,155600,22462274500,81400,81400,81400,81400,2259
20240604,155500,22462274500,81400,81400,81400,81400,0
20240604,155400,22462274500,81400,81400,81400,81400,0
20240604,155300,22462274500,81400,81400,81400,81400,0
20240604,155200,22462274500,81400,81400,81400,81400,0
20240604,155100,22462274500,81400,81400,81400,81400,0
20240604,155000,22462274500,81400,81400,81400,81400,0
20240604,154900,22462274500,81400,81400,81400,81400,0
20240604,154800,22462274500,81400,81400,81400,81400,0
20240604,154700,22462274500,81400,81400,81400,81400,0
20240604,154600,22462274500,81400,81400,81400,81400,0
20240604,154500,22462274500,81400,81400,81400,81400,0
20240604,154400,22462274500,81400,81400,81400,81400,0
20240604,154300,22462274500,81400,81400,81400,81400,0
20240604,154200,22462274500,81400,81400,81400,81400,0
20240604,154100,22462274500,81400,81400,81400,81400,0
20240604,154000,22462274500,81400,81400,81400,81400,0
20240604,153900,22462274500,81400,81400,81400,81400,0
20240604,153800,22462274500,81400,81400,81400,81400,0
20240604,153700,22462274500,81400,81400,81400,81400,0
20240604,153600,22462274500,81400,81400,81400,81400,0
20240604,153500,22462274500,81400,81400,81400,81400,0
20240604,153400,22462274500,81400,81400,81400,81400,0
20240604,153300,22462274500,81400,81400,81400,81400,0
20240604,153200,22462274500,81400,81400,81400,81400,0
20240604,153100,22462274500,81400,81400,81400,81400,0
20240604,153000,22462274500,81400,81400,81400,81400,2259
20240604,152900,22278391900,81100,81100,81100,81100,0
20240604,152800,22278391900,81100,81100,81100,81100,0
20240604,152700,22278391900,81100,81100,81100,81100,0
20240604,152600,22278391900,81100,81100,81100,81100,0
20240604,152500,22278391900,81100,81100,81100,81100,0
20240604,152400,22278391900,81100,81100,81100,81100,0
20240604,152300,22278391900,81100,81100,81100,81100,0
20240604,152200,22278391900,81100,81100,81100,81100,0
20240604,152100,22278391900,81100,81100,81100,81100,0
20240604,152000,22278391900,81100,81100,81100,81100,0
20240604,151900,22278391900,81100,81200,81400,81000,130
20240604,151800,22267838600,81100,81100,81300,81000,1738
20240604,151700,22126768100,81200,81300,81300,81200,211
20240604,151600,22109619700,81300,81400,81500,81300,532
20240604,151500,22066318600,81300,81300,81500,81300,496
20240604,151400,22025980500,81300,81500,81500,81200,385
20240604,151300,21994664400,81500,81000,81500,81000,557
20240604,151200,21949452900,81000,81300,81300,81000,282
20240604,151100,21926601200,81000,81200,81400,81000,381
20240604,151000,21895641500,81000,80900,81300,80800,407
20240604,150900,21862644200,80900,80900,81000,80800,834
20240604,150800,21795200400,80900,80900,81100,80900,1473
20240604,150700,21675948800,80900,81000,81000,80900,306
20240604,150600,21651192700,81000,81000,81200,81000,739
20240604,150500,21591326400,81000,81000,81100,81000,269
20240604,150400,21569537300,81100,81300,81300,81000,316
20240604,150300,21543885800,81200,81300,81300,81200,58
20240604,150200,21539176000,81300,81200,81300,81000,296
20240604,150100,21515146700,81200,81200,81300,81100,104
20240604,150000,21506703500,81200,81300,81300,81100,61
20240604,145900,21501750000,81200,81300,81300,81200,54
20240604,145800,21497359900,81300,81000,81400,81000,2174
20240604,145700,21321011200,81100,81100,81100,81000,166
20240604,145600,21307554500,81100,81200,81200,81100,312
20240604,145500,21282248800,81300,81200,81300,81100,57
20240604,145400,21277621400,81100,81100,81400,81100,297
20240604,145300,21253526200,81200,81100,81300,81100,129
20240604,145200,21243047100,81200,81300,81400,81100,520
20240604,145100,21200822600,81300,81400,81400,81300,237
20240604,145000,21181545000,81400,81400,81500,81400,47
20240604,144900,21177718300,81500,81400,81500,81400,151
20240604,144800,21165424200,81300,81300,81400,81300,17
20240604,144700,21164040900,81300,81200,81400,81200,95
20240604,144600,21156318100,81300,81200,81300,81200,183
20240604,144500,21141452900,81200,81400,81400,81200,302
20240604,144400,21116900800,81400,81300,81400,81300,213
20240604,144300,21099580300,81400,81400,81400,81300,142
20240604,144200,21088030800,81400,81400,81400,81300,416
20240604,144100,21054190200,81500,81500,81500,81400,157
20240604,144000,21041404700,81500,81400,81500,81300,365
20240604,143900,21011706500,81300,81500,81500,81300,515
20240604,143800,20969790700,81400,81500,81500,81400,60
20240604,143700,20964904600,81600,81500,81600,81400,264
20240604,143600,20943405900,81500,81700,81700,81500,604
20240604,143500,20894159400,81700,81800,81800,81700,16
20240604,143400,20892851700,81800,81800,81800,81700,148
20240604,143300,20880746700,81800,81800,81800,81800,195
20240604,143200,20864795700,81800,81900,81900,81800,71
20240604,143100,20858986700,81800,81800,81800,81800,92
20240604,143000,20851461100,81800,81900,82000,81600,589
20240604,142900,20803356400,81900,81900,82000,81900,79
20240604,142800,20796885400,81900,81900,81900,81800,68
20240604,142700,20791317800,82000,81800,82000,81700,187
20240604,142600,20776018400,81800,81900,81900,81800,61
20240604,142500,20771025100,81900,81700,81900,81700,118
20240604,142400,20761366400,81500,81500,81700,81400,655
20240604,142300,20707973800,81500,81400,81500,81400,54
20240604,142200,20703575500,81300,81500,81500,81300,180
20240604,142100,20688927500,81500,81600,81600,81300,32
20240604,142000,20686319400,81300,81400,81400,81200,312
20240604,141900,20660941100,81400,81700,81700,81400,68
20240604,141800,20655401900,81500,81700,81800,81400,453
20240604,141700,20618435000,81800,82000,82000,81800,319
20240604,141600,20592334600,82000,82000,82100,82000,261
20240604,141500,20570931700,82000,82000,82000,81800,49
20240604,141400,20566914700,82000,82000,82200,81800,229
20240604,141300,20548144100,82000,82000,82100,82000,336
20240604,141200,20520587000,82200,81700,82200,81700,1215
20240604,141100,20420954000,81400,81700,81800,81400,1400
20240604,141000,20306812700,81700,81700,81700,81600,103
20240604,140900,20298399100,81800,82100,82100,81700,610
20240604,140800,20248487400,82100,82200,82200,82000,742
20240604,140700,20187558400,82200,82200,82300,82200,273
20240604,140600,20165106700,82300,82100,82300,82000,557
20240604,140500,20119320200,82100,81900,82100,81900,601
20240604,140400,20070014300,81900,81900,82000,81900,254
20240604,140300,20049210800,81900,82100,82100,81900,143
20240604,140200,20037480000,82100,82000,82100,81900,148
20240604,140100,20025346900,82000,82200,82200,82000,273
20240604,140000,20002943700,82200,81900,82200,81900,1256
20240604,135900,19899936000,81900,81900,81900,81700,290
20240604,135800,19876219200,81900,81900,82000,81900,167
20240604,135700,19862540900,81900,82200,82200,81800,459
20240604,135600,19824927800,82000,82000,82200,82000,213
20240604,135500,19807444200,82200,82200,82300,82000,473
20240604,135400,19768587700,82300,82300,82300,82000,104
20240604,135300,19760050000,82100,82200,82300,82100,49
20240604,135200,19756023300,82200,82200,82300,82000,536
20240604,135100,19711940600,82200,82100,82200,82000,318
20240604,135000,19685840500,82200,82100,82200,82100,164
20240604,134900,19672368500,82000,82000,82000,81800,174
20240604,134800,19658102000,81800,81800,81800,81800,20
20240604,134700,19656466000,81800,81800,81900,81800,236
20240604,134600,19637152000,81800,81900,81900,81800,137
20240604,134500,19625944400,81700,81700,81900,81700,81
20240604,134400,19619321900,81700,81800,81900,81700,98
20240604,134300,19611312000,81900,81800,81900,81700,72
20240604,134200,19605422400,81900,81800,81900,81700,77
20240604,134100,19599125800,81800,81800,81900,81800,57
20240604,134000,19594461600,81900,81900,81900,81800,122
20240604,133900,19584476500,81800,81800,82000,81800,93
20240604,133800,19576863700,81700,81600,82000,81600,176
20240604,133700,19562475900,81600,81700,81700,81600,335
20240604,133600,19535118800,81700,81800,81900,81600,163
20240604,133500,19521806500,81900,82000,82200,81800,111
20240604,133400,19512718700,81800,82200,82200,81800,471
20240604,133300,19474117500,82300,82300,82400,82000,709
20240604,133200,19415866900,82400,82400,82400,82200,315
20240604,133100,19389937300,82300,82400,82400,82300,304
20240604,133000,19364891300,82400,82400,82500,82400,144
20240604,132900,19353025600,82400,82500,82600,82400,93
20240604,132800,19345352600,82500,82200,82600,82100,170
20240604,132700,19331366200,82100,82300,82400,82100,278
20240604,132600,19308539000,82400,82500,82500,82200,533
20240604,132500,19264583500,82500,82800,82800,82500,213
20240604,132400,19246996900,82600,83000,83000,82500,807
20240604,132300,19180212000,83000,83000,83000,82800,675
20240604,132200,19124214100,82900,82900,83000,82900,430
20240604,132100,19088555700,82900,82900,83000,82900,327
20240604,132000,19061442500,82900,82800,82900,82800,588
20240604,131900,19012704900,82800,82500,82800,82500,607
20240604,131800,18962509000,82500,82700,82800,82500,1139
20240604,131700,18868247100,82800,82600,82800,82500,535
20240604,131600,18824006600,82600,82400,82700,82400,895
20240604,131500,18750128000,82500,82300,82500,82300,972
20240604,131400,18669975100,82300,82400,82400,82100,394
20240604,131300,18637556500,82400,81800,82400,81800,1911
20240604,131200,18480743700,81900,81800,81900,81800,116
20240604,131100,18471251700,81800,81800,81900,81800,64
20240604,131000,18466013200,81800,81800,81900,81800,79
20240604,130900,18459547500,81800,81800,81800,81700,328
20240604,130800,18432746600,81800,81900,81900,81800,323
20240604,130700,18406319900,81900,81900,81900,81800,157
20240604,130600,18393466900,81900,82000,82000,81900,385
20240604,130500,18361925400,82000,81700,82000,81600,815
20240604,130400,18295285600,81700,81600,81700,81500,98
20240604,130300,18287286300,81600,81400,81600,81300,191
20240604,130200,18271713000,81300,81700,81700,81300,146
20240604,130100,18259809700,81700,81500,81700,81500,112
20240604,130000,18250679100,81500,81700,81700,81500,135
20240604,125900,18239676300,81700,81400,81700,81300,199
20240604,125800,18223444600,81400,81600,81600,81400,70
20240604,125700,18217742000,81500,81500,81500,81500,79
20240604,125600,18211303500,81500,81600,81600,81500,106
20240604,125500,18202660000,81600,81600,81600,81600,163
20240604,125400,18189359200,81600,81600,81700,81600,89
20240604,125300,18182092900,81600,81700,81700,81600,54
20240604,125200,18177685300,81600,81700,81800,81500,134
20240604,125100,18166754200,81600,81700,81700,81600,51
20240604,125000,18162589400,81500,81600,81600,81500,100
20240604,124900,18154438200,81800,81500,81800,81500,25
20240604,124800,18152394100,81800,81500,81800,81500,643
20240604,124700,18099971200,81400,81400,81500,81400,439
20240604,124600,18064215400,81500,81700,81800,81500,2040
20240604,124500,17897898700,81700,81800,81800,81700,73
20240604,124400,17891928800,81900,81900,81900,81700,168
20240604,124300,17878170200,81900,81900,81900,81800,187
20240604,124200,17862857100,81900,81700,82000,81600,663
20240604,124100,17808607400,81600,81600,81700,81600,261
20240604,124000,17787306700,81600,81600,81600,81600,11
20240604,123900,17786409100,81600,81600,81700,81600,47
20240604,123800,17782570800,81600,81600,81600,81500,114
20240604,123700,17773275600,81600,81500,81700,81500,43
20240604,123600,17769766400,81600,81500,81700,81500,55
20240604,123500,17765281300,81600,81700,81700,81600,147
20240604,123400,17753285400,81700,81600,81700,81600,19
20240604,123300,17751733600,81500,81700,81700,81500,212
20240604,123200,17734426200,81700,81200,81700,81200,110
20240604,123100,17725452600,81200,81400,81600,81200,176
20240604,123000,17711115300,81100,81100,81500,81100,75
20240604,122900,17705024600,81100,81500,81600,81000,169
20240604,122800,17691294500,81600,81600,81700,81600,64
20240604,122700,17686071000,81700,81500,81700,81500,101
20240604,122600,17677833300,81600,81800,82000,81600,364
20240604,122500,17648076600,81900,81600,82000,81600,115
20240604,122400,17638670900,81600,82200,82200,81600,1647
20240604,122300,17503494600,82200,82000,82200,81900,766
20240604,122200,17440656000,82000,81900,82000,81800,633
20240604,122100,17388773800,81800,81600,82000,81600,966
20240604,122000,17309698300,81600,81300,81600,81100,915
20240604,121900,17235223800,81200,81200,81300,81100,45
20240604,121800,17231570800,81200,81100,81300,81100,268
20240604,121700,17209805500,81200,80900,81200,80900,336
20240604,121600,17182558200,80900,80800,80900,80800,152
20240604,121500,17170272200,80800,80700,80800,80700,39
20240604,121400,17167123400,80900,81000,81000,80500,394
20240604,121300,17135319400,80900,80900,81000,80900,176
20240604,121200,17121080900,80900,80800,80900,80800,48
20240604,121100,17117197900,80800,80700,81000,80700,117
20240604,121000,17107742100,80700,80500,80700,80500,233
20240604,120900,17088961500,80700,80800,80800,80700,18
20240604,120800,17087507900,80700,80500,80700,80400,302
20240604,120700,17063196300,80500,81000,81000,80500,238
20240604,120600,17043990900,81000,81000,81000,81000,6
20240604,120500,17043504900,80900,80900,81100,80900,61
20240604,120400,17038568200,80900,81200,81200,80900,133
20240604,120300,17027793400,81200,81100,81200,81000,94
20240604,120200,17020177000,81100,81100,81100,81100,22
20240604,120100,17018392800,81000,81000,81100,80900,85
20240604,120000,17011512100,81000,81000,81100,80900,68
20240604,115900,17006007900,81100,81200,81200,81100,12
20240604,115800,17005034600,81200,81200,81200,81000,78
20240604,115700,16998701200,81400,80900,81400,80800,536
20240604,115600,16955199700,81200,80900,81400,80900,773
20240604,115500,16892439700,80900,81000,81200,80900,163
20240604,115400,16879237800,81200,81100,81200,81100,406
20240604,115300,16846297400,81100,81000,81100,80900,309
20240604,115200,16821260500,81000,80900,81000,80900,802
20240604,115100,16756313500,80900,80500,80900,80500,175
20240604,115000,16742190000,80500,80200,80600,80100,1398
20240604,114900,16629749200,80300,80200,80300,80200,402
20240604,114800,16597469500,80200,80200,80300,80200,35
20240604,114700,16594661600,80200,80300,80300,80200,19
20240604,114600,16593136900,80300,80200,80300,80200,19
20240604,114500,16591612200,80200,80200,80300,80200,29
20240604,114400,16589284700,80200,80200,80200,80200,28
20240604,114300,16587039100,80300,80200,80300,80200,154
20240604,114200,16574684100,80200,80200,80200,80200,41
20240604,114100,16571395900,80300,80300,80300,80200,38
20240604,114000,16568344700,80300,80300,80300,80100,312
20240604,113900,16543318900,80200,80300,80300,80200,263
20240604,113800,16522215900,80300,80300,80400,80200,261
20240604,113700,16501257700,80300,80400,80400,80300,75
20240604,113600,16495232200,80400,80300,80400,80300,46
20240604,113500,16491537400,80300,80300,80400,80300,241
20240604,113400,16472183200,80400,80400,80400,80300,226
20240604,113300,16454019900,80500,80500,80500,80400,74
20240604,113200,16448063900,80500,80500,80500,80500,65
20240604,113100,16442831400,80500,80500,80500,80400,156
20240604,113000,16430274000,80500,80500,80500,80400,43
20240604,112900,16426812600,80400,80400,80400,80400,54
20240604,112800,16422471000,80400,80500,80500,80400,47
20240604,112700,16418690700,80500,80400,80500,80400,209
20240604,112600,16401866500,80400,80400,80500,80400,126
20240604,112500,16391733800,80500,80500,80500,80400,47
20240604,112400,16387950400,80500,80400,80500,80400,34
20240604,112300,16385215900,80400,80400,80400,80300,451
20240604,112200,16348964400,80400,80500,80500,80400,66
20240604,112100,16343655000,80500,80400,80500,80400,193
20240604,112000,16328125300,80400,80400,80400,80400,108
20240604,111900,16319442100,80400,80400,80500,80400,53
20240604,111800,16315180700,80400,80200,80400,80200,49
20240604,111700,16311242700,80200,80200,80300,80100,167
20240604,111600,16297853000,80200,80200,80200,80100,55
20240604,111500,16293443700,80100,80300,80300,80100,182
20240604,111400,16278854900,80400,80400,80400,80400,23
20240604,111300,16277005700,80400,80500,80500,80300,350
20240604,111200,16248876700,80500,80400,80500,80400,178
20240604,111100,16234565400,80400,80400,80400,80300,124
20240604,111000,16224598300,80300,80300,80400,80300,111
20240604,110900,16215682400,80200,80100,80300,80100,37
20240604,110800,16212715700,80100,80200,80400,80100,73
20240604,110700,16206858600,80100,80000,80200,80000,18
20240604,110600,16205418300,80000,80500,80500,80000,705
20240604,110500,16148876400,80500,80600,80600,80300,210
20240604,110400,16131955500,80600,80200,80600,80000,1451
20240604,110300,16015497900,80200,80200,80200,80100,148
20240604,110200,16003631500,80200,80300,80300,80200,202
20240604,110100,15987427800,80200,80000,80200,79900,324
20240604,110000,15961462900,80000,79700,80000,79500,495
20240604,105900,15921984200,79700,79800,79900,79500,1099
20240604,105800,15834478500,79800,79800,80000,79700,344
20240604,105700,15807018500,79800,79800,80100,79700,585
20240604,105600,15760303300,79900,80000,80200,79800,1425
20240604,105500,15646417700,80000,80300,80300,80000,1970
20240604,105400,15488660600,80300,80400,80500,80300,657
20240604,105300,15435879200,80300,80900,80900,80300,788
20240604,105200,15372484800,80900,80900,81000,80600,226
20240604,105100,15354227100,80900,80700,80900,80700,128
20240604,105000,15343872100,80900,80600,80900,80500,179
20240604,104900,15329437200,80800,80900,80900,80500,784
20240604,104800,15266229700,80900,80900,81100,80800,126
20240604,104700,15256039000,80900,81000,81400,80800,102
20240604,104600,15247773300,81000,81600,81700,81000,675
20240604,104500,15192880100,81400,81600,81800,81400,538
20240604,104400,15149019500,81600,81700,81800,81600,884
20240604,104300,15076799100,81700,81400,81800,81400,277
20240604,104200,15054196400,81400,81400,81500,81400,175
20240604,104100,15039943300,81500,81400,81500,81400,294
20240604,104000,15016005000,81400,81200,81400,81100,296
20240604,103900,14991941300,81200,81100,81200,81100,218
20240604,103800,14974249900,81100,81200,81200,81100,73
20240604,103700,14968325600,81200,81200,81300,81200,67
20240604,103600,14962880800,81300,81200,81300,81100,172
20240604,103500,14948908400,81000,80800,81000,80500,992
20240604,103400,14868756100,80600,80800,80900,80600,507
20240604,103300,14827835500,80800,81300,81300,80800,189
20240604,103200,14812528800,81300,81400,81500,81000,220
20240604,103100,14794635000,81400,80800,81500,80700,424
20240604,103000,14760365900,80800,80800,81100,80500,929
20240604,102900,14685496600,80800,81800,81800,80600,1554
20240604,102800,14559220600,81800,81900,81900,81600,117
20240604,102700,14549649800,81900,81700,81900,81500,561
20240604,102600,14503878700,81700,81900,81900,81700,203
20240604,102500,14487284200,81700,81600,82000,81600,371
20240604,102400,14456976300,81600,81800,81800,81600,1048
20240604,102300,14371250800,81800,81800,82000,81700,305
20240604,102200,14346282200,81800,81900,81900,81800,502
20240604,102100,14305215900,81900,81700,82000,81600,957
20240604,102000,14226817500,81700,81800,81900,81600,758
20240604,101900,14164843300,81900,82000,82000,81900,283
20240604,101800,14141664700,82000,81700,82000,81600,1431
20240604,101700,14024570400,81600,81100,81600,81100,432
20240604,101600,13989426800,81200,81000,81200,80700,464
20240604,101500,13951903500,81000,81000,81200,80400,2958
20240604,101400,13713203100,81100,81500,81500,81100,1580
20240604,101300,13584665500,81600,81800,81800,81500,461
20240604,101200,13547041400,81800,81600,81800,81400,479
20240604,101100,13507928000,81700,81300,81800,81300,1266
20240604,101000,13404714900,81300,81200,81700,81200,872
20240604,100900,13333776900,81500,81500,81800,81200,1267
20240604,100800,13230696400,81700,82500,82500,81300,4005
20240604,100700,12903065700,82300,82800,82800,82300,1365
20240604,100600,12790305900,82900,82700,82900,82600,1008
20240604,100500,12706886700,82600,82500,82900,82300,1538
20240604,100400,12579879900,82500,82400,82500,82200,1141
20240604,100300,12485946900,82400,82700,82700,82200,1379
20240604,100200,12372299800,82700,83100,83200,82400,3789
20240604,100100,12058329400,83100,83700,83700,82900,2133
20240604,100000,11881071200,83700,83400,84400,82900,9832
20240604,095900,11056050800,83400,82500,83700,82400,3041
20240604,095800,10803213300,82500,82000,82500,81700,1881
20240604,095700,10648334700,81700,83000,83100,81700,5873
20240604,095600,10163812400,83000,83000,83100,82600,3853
20240604,095500,9844602400,83100,83100,83400,82600,8601
20240604,095400,9129640100,83100,82300,84100,82300,11897
20240604,095300,8137975300,82300,81100,82500,81100,7492
20240604,095200,7524928000,81100,80900,81200,80800,720
20240604,095100,7466678600,80800,80500,81000,80400,2136
20240604,095000,7294112500,80500,80500,80600,80300,360
20240604,094900,7265132200,80300,80700,80700,80000,3544
20240604,094800,6980640200,80700,81500,81700,80600,3948
20240604,094700,6660123600,81500,81300,81500,81100,3336
20240604,094600,6388688200,81300,82000,82000,81100,6206
20240604,094500,5881470400,81300,81300,81300,81300,0
20240604,094400,5881470400,81300,81000,81300,81000,1525
20240604,094300,5757625000,81000,80400,81100,80400,3382
20240604,094200,5484315900,80500,80000,80500,79900,2084
20240604,094100,5317030900,80100,79900,80100,79900,1933
20240604,094000,5162403600,79900,80700,80700,79900,3222
20240604,093900,4903947700,80600,80000,80700,79900,3516
20240604,093800,4622168000,79900,79200,80000,79200,4854
20240604,093700,4234913000,79300,78900,79300,78900,1186
20240604,093600,4141101600,78900,79200,79200,78800,1344
20240604,093500,4034899100,79200,79500,79500,79100,3502
20240604,093400,3757431700,79600,79000,79600,79000,2734
20240604,093300,3540665500,79000,78600,79100,78600,3193
20240604,093200,3288777000,78600,78200,79100,78200,4596
20240604,093100,2926848600,78200,77300,78200,77200,5361
20240604,093000,2509880200,77300,77200,77300,77000,998
20240604,092900,2432788700,77200,76900,77200,76800,850
20240604,092800,2367331100,76900,76600,76900,76600,194
20240604,092700,2352420900,76600,76600,76900,76600,369
20240604,092600,2324101900,76500,76600,76900,76400,1306
20240604,092500,2224074600,76700,76900,76900,76700,392
20240604,092400,2193972300,76900,76600,76900,76600,875
20240604,092300,2126815400,76700,76600,76700,76500,294
20240604,092200,2104302400,76600,76500,76700,76500,588
20240604,092100,2059289500,76400,76200,76400,76000,479
20240604,092000,2022793900,76200,76100,76200,75900,685
20240604,091900,1970722000,76100,76400,76400,76000,1564
20240604,091800,1851611600,76300,76500,76600,76300,798
20240604,091700,1790593000,76500,77000,77100,76400,1537
20240604,091600,1672716700,77000,76700,77200,76700,569
20240604,091500,1628943200,76700,77000,77200,76500,2216
20240604,091400,1458545500,77200,76900,77300,76900,2450
20240604,091300,1269697900,76600,76400,77000,76400,2094
20240604,091200,1108954200,76400,76200,76400,76100,1384
20240604,091100,1003423300,76200,75900,76300,75900,1316
20240604,091000,903146400,76000,75800,76000,75700,1988
20240604,090900,752377600,75900,76000,76000,75400,2394
20240604,090800,570968100,75900,75100,75900,75100,1165
20240604,090700,482955700,75100,74400,75100,74100,1460
20240604,090600,374293500,74400,73900,74400,73900,566
20240604,090500,332346000,73700,73800,74000,73600,584
20240604,090400,289263100,73900,74000,74400,73800,449
20240604,090300,256050000,74000,74400,74400,74000,536
20240604,090200,216224400,74400,73500,74400,73500,662
20240604,090100,167226700,73100,73600,73600,72900,752
20240604,090000,112224000,73300,74000,74000,73300,1520