KissMeData/393210/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,213100,14873646030,9200,9200,9200,9200,16341
20240604,213000,14873646030,9200,9200,9200,9200,0
20240604,212900,14873646030,9200,9200,9200,9200,0
20240604,212800,14873646030,9200,9200,9200,9200,0
20240604,212700,14873646030,9200,9200,9200,9200,0
20240604,212600,14873646030,9200,9200,9200,9200,0
20240604,212500,14873646030,9200,9200,9200,9200,0
20240604,212400,14873646030,9200,9200,9200,9200,0
20240604,212300,14873646030,9200,9200,9200,9200,0
20240604,212200,14873646030,9200,9200,9200,9200,0
20240604,212100,14873646030,9200,9200,9200,9200,0
20240604,212000,14873646030,9200,9200,9200,9200,0
20240604,211900,14873646030,9200,9200,9200,9200,0
20240604,211800,14873646030,9200,9200,9200,9200,0
20240604,211700,14873646030,9200,9200,9200,9200,0
20240604,211600,14873646030,9200,9200,9200,9200,0
20240604,211500,14873646030,9200,9200,9200,9200,0
20240604,211400,14873646030,9200,9200,9200,9200,0
20240604,211300,14873646030,9200,9200,9200,9200,0
20240604,211200,14873646030,9200,9200,9200,9200,0
20240604,211100,14873646030,9200,9200,9200,9200,0
20240604,211000,14873646030,9200,9200,9200,9200,0
20240604,210900,14873646030,9200,9200,9200,9200,0
20240604,210800,14873646030,9200,9200,9200,9200,0
20240604,210700,14873646030,9200,9200,9200,9200,0
20240604,210600,14873646030,9200,9200,9200,9200,0
20240604,210500,14873646030,9200,9200,9200,9200,0
20240604,210400,14873646030,9200,9200,9200,9200,0
20240604,210300,14873646030,9200,9200,9200,9200,0
20240604,210200,14873646030,9200,9200,9200,9200,0
20240604,210100,14873646030,9200,9200,9200,9200,16341
20240604,210000,14873646030,9200,9200,9200,9200,0
20240604,205900,14873646030,9200,9200,9200,9200,0
20240604,205800,14873646030,9200,9200,9200,9200,0
20240604,205700,14873646030,9200,9200,9200,9200,0
20240604,205600,14873646030,9200,9200,9200,9200,0
20240604,205500,14873646030,9200,9200,9200,9200,0
20240604,205400,14873646030,9200,9200,9200,9200,0
20240604,205300,14873646030,9200,9200,9200,9200,0
20240604,205200,14873646030,9200,9200,9200,9200,0
20240604,205100,14873646030,9200,9200,9200,9200,0
20240604,205000,14873646030,9200,9200,9200,9200,0
20240604,204900,14873646030,9200,9200,9200,9200,0
20240604,204800,14873646030,9200,9200,9200,9200,0
20240604,204700,14873646030,9200,9200,9200,9200,0
20240604,204600,14873646030,9200,9200,9200,9200,0
20240604,204500,14873646030,9200,9200,9200,9200,0
20240604,204400,14873646030,9200,9200,9200,9200,0
20240604,204300,14873646030,9200,9200,9200,9200,0
20240604,204200,14873646030,9200,9200,9200,9200,0
20240604,204100,14873646030,9200,9200,9200,9200,0
20240604,204000,14873646030,9200,9200,9200,9200,0
20240604,203900,14873646030,9200,9200,9200,9200,0
20240604,203800,14873646030,9200,9200,9200,9200,0
20240604,203700,14873646030,9200,9200,9200,9200,0
20240604,203600,14873646030,9200,9200,9200,9200,0
20240604,203500,14873646030,9200,9200,9200,9200,0
20240604,203400,14873646030,9200,9200,9200,9200,0
20240604,203300,14873646030,9200,9200,9200,9200,0
20240604,203200,14873646030,9200,9200,9200,9200,0
20240604,203100,14873646030,9200,9200,9200,9200,16341
20240604,203000,14873646030,9200,9200,9200,9200,0
20240604,202900,14873646030,9200,9200,9200,9200,0
20240604,202800,14873646030,9200,9200,9200,9200,0
20240604,202700,14873646030,9200,9200,9200,9200,0
20240604,202600,14873646030,9200,9200,9200,9200,0
20240604,202500,14873646030,9200,9200,9200,9200,0
20240604,202400,14873646030,9200,9200,9200,9200,0
20240604,202300,14873646030,9200,9200,9200,9200,0
20240604,202200,14873646030,9200,9200,9200,9200,0
20240604,202100,14873646030,9200,9200,9200,9200,0
20240604,202000,14873646030,9200,9200,9200,9200,0
20240604,201900,14873646030,9200,9200,9200,9200,0
20240604,201800,14873646030,9200,9200,9200,9200,0
20240604,201700,14873646030,9200,9200,9200,9200,0
20240604,201600,14873646030,9200,9200,9200,9200,0
20240604,201500,14873646030,9200,9200,9200,9200,0
20240604,201400,14873646030,9200,9200,9200,9200,0
20240604,201300,14873646030,9200,9200,9200,9200,0
20240604,201200,14873646030,9200,9200,9200,9200,0
20240604,201100,14873646030,9200,9200,9200,9200,0
20240604,201000,14873646030,9200,9200,9200,9200,0
20240604,200900,14873646030,9200,9200,9200,9200,0
20240604,200800,14873646030,9200,9200,9200,9200,0
20240604,200700,14873646030,9200,9200,9200,9200,0
20240604,200600,14873646030,9200,9200,9200,9200,0
20240604,200500,14873646030,9200,9200,9200,9200,0
20240604,200400,14873646030,9200,9200,9200,9200,0
20240604,200300,14873646030,9200,9200,9200,9200,0
20240604,200200,14873646030,9200,9200,9200,9200,0
20240604,200100,14873646030,9200,9200,9200,9200,16341
20240604,200000,14873646030,9200,9200,9200,9200,0
20240604,195900,14873646030,9200,9200,9200,9200,0
20240604,195800,14873646030,9200,9200,9200,9200,0
20240604,195700,14873646030,9200,9200,9200,9200,0
20240604,195600,14873646030,9200,9200,9200,9200,0
20240604,195500,14873646030,9200,9200,9200,9200,0
20240604,195400,14873646030,9200,9200,9200,9200,0
20240604,195300,14873646030,9200,9200,9200,9200,0
20240604,195200,14873646030,9200,9200,9200,9200,0
20240604,195100,14873646030,9200,9200,9200,9200,0
20240604,195000,14873646030,9200,9200,9200,9200,0
20240604,194900,14873646030,9200,9200,9200,9200,0
20240604,194800,14873646030,9200,9200,9200,9200,0
20240604,194700,14873646030,9200,9200,9200,9200,0
20240604,194600,14873646030,9200,9200,9200,9200,0
20240604,194500,14873646030,9200,9200,9200,9200,0
20240604,194400,14873646030,9200,9200,9200,9200,0
20240604,194300,14873646030,9200,9200,9200,9200,0
20240604,194200,14873646030,9200,9200,9200,9200,0
20240604,194100,14873646030,9200,9200,9200,9200,0
20240604,194000,14873646030,9200,9200,9200,9200,0
20240604,193900,14873646030,9200,9200,9200,9200,0
20240604,193800,14873646030,9200,9200,9200,9200,0
20240604,193700,14873646030,9200,9200,9200,9200,0
20240604,193600,14873646030,9200,9200,9200,9200,0
20240604,193500,14873646030,9200,9200,9200,9200,0
20240604,193400,14873646030,9200,9200,9200,9200,0
20240604,193300,14873646030,9200,9200,9200,9200,0
20240604,193200,14873646030,9200,9200,9200,9200,0
20240604,193100,14873646030,9200,9200,9200,9200,16341
20240604,193000,14873646030,9200,9200,9200,9200,0
20240604,192900,14873646030,9200,9200,9200,9200,0
20240604,192800,14873646030,9200,9200,9200,9200,0
20240604,192700,14873646030,9200,9200,9200,9200,0
20240604,192600,14873646030,9200,9200,9200,9200,0
20240604,192500,14873646030,9200,9200,9200,9200,0
20240604,192400,14873646030,9200,9200,9200,9200,0
20240604,192300,14873646030,9200,9200,9200,9200,0
20240604,192200,14873646030,9200,9200,9200,9200,0
20240604,192100,14873646030,9200,9200,9200,9200,0
20240604,192000,14873646030,9200,9200,9200,9200,0
20240604,191900,14873646030,9200,9200,9200,9200,0
20240604,191800,14873646030,9200,9200,9200,9200,0
20240604,191700,14873646030,9200,9200,9200,9200,0
20240604,191600,14873646030,9200,9200,9200,9200,0
20240604,191500,14873646030,9200,9200,9200,9200,0
20240604,191400,14873646030,9200,9200,9200,9200,0
20240604,191300,14873646030,9200,9200,9200,9200,0
20240604,191200,14873646030,9200,9200,9200,9200,0
20240604,191100,14873646030,9200,9200,9200,9200,0
20240604,191000,14873646030,9200,9200,9200,9200,0
20240604,190900,14873646030,9200,9200,9200,9200,0
20240604,190800,14873646030,9200,9200,9200,9200,0
20240604,190700,14873646030,9200,9200,9200,9200,0
20240604,190600,14873646030,9200,9200,9200,9200,0
20240604,190500,14873646030,9200,9200,9200,9200,0
20240604,190400,14873646030,9200,9200,9200,9200,0
20240604,190300,14873646030,9200,9200,9200,9200,0
20240604,190200,14873646030,9200,9200,9200,9200,0
20240604,190100,14873646030,9200,9200,9200,9200,16341
20240604,190000,14873646030,9200,9200,9200,9200,0
20240604,185900,14873646030,9200,9200,9200,9200,0
20240604,185800,14873646030,9200,9200,9200,9200,0
20240604,185700,14873646030,9200,9200,9200,9200,0
20240604,185600,14873646030,9200,9200,9200,9200,0
20240604,185500,14873646030,9200,9200,9200,9200,0
20240604,185400,14873646030,9200,9200,9200,9200,0
20240604,185300,14873646030,9200,9200,9200,9200,0
20240604,185200,14873646030,9200,9200,9200,9200,0
20240604,185100,14873646030,9200,9200,9200,9200,0
20240604,185000,14873646030,9200,9200,9200,9200,0
20240604,184900,14873646030,9200,9200,9200,9200,0
20240604,184800,14873646030,9200,9200,9200,9200,0
20240604,184700,14873646030,9200,9200,9200,9200,0
20240604,184600,14873646030,9200,9200,9200,9200,0
20240604,184500,14873646030,9200,9200,9200,9200,0
20240604,184400,14873646030,9200,9200,9200,9200,0
20240604,184300,14873646030,9200,9200,9200,9200,0
20240604,184200,14873646030,9200,9200,9200,9200,0
20240604,184100,14873646030,9200,9200,9200,9200,0
20240604,184000,14873646030,9200,9200,9200,9200,0
20240604,183900,14873646030,9200,9200,9200,9200,0
20240604,183800,14873646030,9200,9200,9200,9200,0
20240604,183700,14873646030,9200,9200,9200,9200,0
20240604,183600,14873646030,9200,9200,9200,9200,0
20240604,183500,14873646030,9200,9200,9200,9200,0
20240604,183400,14873646030,9200,9200,9200,9200,0
20240604,183300,14873646030,9200,9200,9200,9200,0
20240604,183200,14873646030,9200,9200,9200,9200,0
20240604,183100,14873646030,9200,9200,9200,9200,16341
20240604,183000,14873646030,9200,9200,9200,9200,0
20240604,182900,14873646030,9200,9200,9200,9200,0
20240604,182800,14873646030,9200,9200,9200,9200,0
20240604,182700,14873646030,9200,9200,9200,9200,0
20240604,182600,14873646030,9200,9200,9200,9200,0
20240604,182500,14873646030,9200,9200,9200,9200,0
20240604,182400,14873646030,9200,9200,9200,9200,0
20240604,182300,14873646030,9200,9200,9200,9200,0
20240604,182200,14873646030,9200,9200,9200,9200,0
20240604,182100,14873646030,9200,9200,9200,9200,0
20240604,182000,14873646030,9200,9200,9200,9200,0
20240604,181900,14873646030,9200,9200,9200,9200,0
20240604,181800,14873646030,9200,9200,9200,9200,0
20240604,181700,14873646030,9200,9200,9200,9200,0
20240604,181600,14873646030,9200,9200,9200,9200,0
20240604,181500,14873646030,9200,9200,9200,9200,0
20240604,181400,14873646030,9200,9200,9200,9200,0
20240604,181300,14873646030,9200,9200,9200,9200,0
20240604,181200,14873646030,9200,9200,9200,9200,0
20240604,181100,14873646030,9200,9200,9200,9200,0
20240604,181000,14873646030,9200,9200,9200,9200,0
20240604,180900,14873646030,9200,9200,9200,9200,0
20240604,180800,14873646030,9200,9200,9200,9200,0
20240604,180700,14873646030,9200,9200,9200,9200,0
20240604,180600,14873646030,9200,9200,9200,9200,0
20240604,180500,14873646030,9200,9200,9200,9200,0
20240604,180400,14873646030,9200,9200,9200,9200,0
20240604,180300,14873646030,9200,9200,9200,9200,0
20240604,180200,14873646030,9200,9200,9200,9200,0
20240604,180100,14873646030,9200,9200,9200,9200,16341
20240604,180000,14873646030,9200,9200,9200,9200,0
20240604,175900,14873646030,9200,9200,9200,9200,0
20240604,175800,14873646030,9200,9200,9200,9200,0
20240604,175700,14873646030,9200,9200,9200,9200,0
20240604,175600,14873646030,9200,9200,9200,9200,0
20240604,175500,14873646030,9200,9200,9200,9200,0
20240604,175400,14873646030,9200,9200,9200,9200,0
20240604,175300,14873646030,9200,9200,9200,9200,0
20240604,175200,14873646030,9200,9200,9200,9200,0
20240604,175100,14873646030,9200,9200,9200,9200,0
20240604,175000,14873646030,9200,9200,9200,9200,0
20240604,174900,14873646030,9200,9200,9200,9200,0
20240604,174800,14873646030,9200,9200,9200,9200,0
20240604,174700,14873646030,9200,9200,9200,9200,0
20240604,174600,14873646030,9200,9200,9200,9200,0
20240604,174500,14873646030,9200,9200,9200,9200,0
20240604,174400,14873646030,9200,9200,9200,9200,0
20240604,174300,14873646030,9200,9200,9200,9200,0
20240604,174200,14873646030,9200,9200,9200,9200,0
20240604,174100,14873646030,9200,9200,9200,9200,0
20240604,174000,14873646030,9200,9200,9200,9200,0
20240604,173900,14873646030,9200,9200,9200,9200,0
20240604,173800,14873646030,9200,9200,9200,9200,0
20240604,173700,14873646030,9200,9200,9200,9200,0
20240604,173600,14873646030,9200,9200,9200,9200,0
20240604,173500,14873646030,9200,9200,9200,9200,0
20240604,173400,14873646030,9200,9200,9200,9200,0
20240604,173300,14873646030,9200,9200,9200,9200,0
20240604,173200,14873646030,9200,9200,9200,9200,0
20240604,173100,14873646030,9200,9200,9200,9200,16341
20240604,173000,14873646030,9200,9200,9200,9200,0
20240604,172900,14873646030,9200,9200,9200,9200,0
20240604,172800,14873646030,9200,9200,9200,9200,0
20240604,172700,14873646030,9200,9200,9200,9200,0
20240604,172600,14873646030,9200,9200,9200,9200,0
20240604,172500,14873646030,9200,9200,9200,9200,0
20240604,172400,14873646030,9200,9200,9200,9200,0
20240604,172300,14873646030,9200,9200,9200,9200,0
20240604,172200,14873646030,9200,9200,9200,9200,0
20240604,172100,14873646030,9200,9200,9200,9200,0
20240604,172000,14873646030,9200,9200,9200,9200,0
20240604,171900,14873646030,9200,9200,9200,9200,0
20240604,171800,14873646030,9200,9200,9200,9200,0
20240604,171700,14873646030,9200,9200,9200,9200,0
20240604,171600,14873646030,9200,9200,9200,9200,0
20240604,171500,14873646030,9200,9200,9200,9200,0
20240604,171400,14873646030,9200,9200,9200,9200,0
20240604,171300,14873646030,9200,9200,9200,9200,0
20240604,171200,14873646030,9200,9200,9200,9200,0
20240604,171100,14873646030,9200,9200,9200,9200,0
20240604,171000,14873646030,9200,9200,9200,9200,0
20240604,170900,14873646030,9200,9200,9200,9200,0
20240604,170800,14873646030,9200,9200,9200,9200,0
20240604,170700,14873646030,9200,9200,9200,9200,0
20240604,170600,14873646030,9200,9200,9200,9200,0
20240604,170500,14873646030,9200,9200,9200,9200,0
20240604,170400,14873646030,9200,9200,9200,9200,0
20240604,170300,14873646030,9200,9200,9200,9200,0
20240604,170200,14873646030,9200,9200,9200,9200,0
20240604,170100,14873646030,9200,9200,9200,9200,16341
20240604,170000,14873646030,9200,9200,9200,9200,0
20240604,165900,14873646030,9200,9200,9200,9200,0
20240604,165800,14873646030,9200,9200,9200,9200,0
20240604,165700,14873646030,9200,9200,9200,9200,0
20240604,165600,14873646030,9200,9200,9200,9200,0
20240604,165500,14873646030,9200,9200,9200,9200,0
20240604,165400,14873646030,9200,9200,9200,9200,0
20240604,165300,14873646030,9200,9200,9200,9200,0
20240604,165200,14873646030,9200,9200,9200,9200,0
20240604,165100,14873646030,9200,9200,9200,9200,0
20240604,165000,14873646030,9200,9200,9200,9200,0
20240604,164900,14873646030,9200,9200,9200,9200,0
20240604,164800,14873646030,9200,9200,9200,9200,0
20240604,164700,14873646030,9200,9200,9200,9200,0
20240604,164600,14873646030,9200,9200,9200,9200,0
20240604,164500,14873646030,9200,9200,9200,9200,0
20240604,164400,14873646030,9200,9200,9200,9200,0
20240604,164300,14873646030,9200,9200,9200,9200,0
20240604,164200,14873646030,9200,9200,9200,9200,0
20240604,164100,14873646030,9200,9200,9200,9200,0
20240604,164000,14873646030,9200,9200,9200,9200,0
20240604,163900,14873646030,9200,9200,9200,9200,0
20240604,163800,14873646030,9200,9200,9200,9200,0
20240604,163700,14873646030,9200,9200,9200,9200,0
20240604,163600,14873646030,9200,9200,9200,9200,0
20240604,163500,14873646030,9200,9200,9200,9200,0
20240604,163400,14873646030,9200,9200,9200,9200,0
20240604,163300,14873646030,9200,9200,9200,9200,0
20240604,163200,14873646030,9200,9200,9200,9200,0
20240604,163100,14873646030,9200,9200,9200,9200,16341
20240604,163000,14873646030,9200,9200,9200,9200,0
20240604,162900,14873646030,9200,9200,9200,9200,0
20240604,162800,14873646030,9200,9200,9200,9200,0
20240604,162700,14873646030,9200,9200,9200,9200,0
20240604,162600,14873646030,9200,9200,9200,9200,0
20240604,162500,14873646030,9200,9200,9200,9200,0
20240604,162400,14873646030,9200,9200,9200,9200,0
20240604,162300,14873646030,9200,9200,9200,9200,0
20240604,162200,14873646030,9200,9200,9200,9200,0
20240604,162100,14873646030,9200,9200,9200,9200,0
20240604,162000,14873646030,9200,9200,9200,9200,0
20240604,161900,14873646030,9200,9200,9200,9200,0
20240604,161800,14873646030,9200,9200,9200,9200,0
20240604,161700,14873646030,9200,9200,9200,9200,0
20240604,161600,14873646030,9200,9200,9200,9200,0
20240604,161500,14873646030,9200,9200,9200,9200,0
20240604,161400,14873646030,9200,9200,9200,9200,0
20240604,161300,14873646030,9200,9200,9200,9200,0
20240604,161200,14873646030,9200,9200,9200,9200,0
20240604,161100,14873646030,9200,9200,9200,9200,0
20240604,161000,14873646030,9200,9200,9200,9200,0
20240604,160900,14873646030,9200,9200,9200,9200,0
20240604,160800,14873646030,9200,9200,9200,9200,0
20240604,160700,14873646030,9200,9200,9200,9200,0
20240604,160600,14873646030,9200,9200,9200,9200,0
20240604,160500,14873646030,9200,9200,9200,9200,0
20240604,160400,14873646030,9200,9200,9200,9200,0
20240604,160300,14873646030,9200,9200,9200,9200,0
20240604,160200,14873646030,9200,9200,9200,9200,0
20240604,160100,14873646030,9200,9200,9200,9200,16341
20240604,160000,14873646030,9200,9200,9200,9200,0
20240604,155900,14873646030,9200,9200,9200,9200,0
20240604,155800,14873646030,9200,9200,9200,9200,0
20240604,155700,14873646030,9200,9200,9200,9200,0
20240604,155600,14873646030,9200,9200,9200,9200,0
20240604,155500,14873646030,9200,9200,9200,9200,0
20240604,155400,14873646030,9200,9200,9200,9200,0
20240604,155300,14873646030,9200,9200,9200,9200,0
20240604,155200,14873646030,9200,9200,9200,9200,0
20240604,155100,14873646030,9200,9200,9200,9200,0
20240604,155000,14873646030,9200,9200,9200,9200,0
20240604,154900,14873646030,9200,9200,9200,9200,0
20240604,154800,14873646030,9200,9200,9200,9200,0
20240604,154700,14873646030,9200,9200,9200,9200,0
20240604,154600,14873646030,9200,9200,9200,9200,0
20240604,154500,14873646030,9200,9200,9200,9200,0
20240604,154400,14873646030,9200,9200,9200,9200,0
20240604,154300,14873646030,9200,9200,9200,9200,0
20240604,154200,14873646030,9200,9200,9200,9200,0
20240604,154100,14873646030,9200,9200,9200,9200,0
20240604,154000,14873646030,9200,9200,9200,9200,0
20240604,153900,14873646030,9200,9200,9200,9200,0
20240604,153800,14873646030,9200,9200,9200,9200,0
20240604,153700,14873646030,9200,9200,9200,9200,0
20240604,153600,14873646030,9200,9200,9200,9200,0
20240604,153500,14873646030,9200,9200,9200,9200,0
20240604,153400,14873646030,9200,9200,9200,9200,0
20240604,153300,14873646030,9200,9200,9200,9200,0
20240604,153200,14873646030,9200,9200,9200,9200,0
20240604,153100,14873646030,9200,9200,9200,9200,16341
20240604,153000,14873646030,9200,9200,9200,9200,16341
20240604,152900,14723308830,9160,9160,9160,9160,0
20240604,152800,14723308830,9160,9160,9160,9160,0
20240604,152700,14723308830,9160,9160,9160,9160,0
20240604,152600,14723308830,9160,9160,9160,9160,0
20240604,152500,14723308830,9160,9160,9160,9160,0
20240604,152400,14723308830,9160,9160,9160,9160,0
20240604,152300,14723308830,9160,9160,9160,9160,0
20240604,152200,14723308830,9160,9160,9160,9160,0
20240604,152100,14723308830,9160,9160,9160,9160,0
20240604,152000,14723308830,9160,9160,9160,9160,0
20240604,151900,14723308830,9160,9190,9190,9160,1606
20240604,151800,14708570840,9190,9190,9200,9180,3976
20240604,151700,14672001240,9190,9180,9190,9180,1477
20240604,151600,14658433470,9200,9200,9210,9190,2787
20240604,151500,14632794130,9210,9200,9230,9200,797
20240604,151400,14625461120,9230,9220,9230,9200,732
20240604,151300,14618707270,9200,9210,9220,9200,110
20240604,151200,14617694490,9220,9220,9230,9220,50
20240604,151100,14617233480,9220,9170,9230,9170,475
20240604,151000,14612854130,9180,9240,9250,9180,2259
20240604,150900,14592045750,9240,9230,9250,9210,1076
20240604,150800,14582111070,9230,9190,9230,9180,3774
20240604,150700,14547422500,9190,9160,9190,9160,2085
20240604,150600,14528277720,9160,9160,9170,9160,629
20240604,150500,14522516050,9150,9150,9160,9140,1097
20240604,150400,14512482210,9150,9190,9190,9140,3619
20240604,150300,14479351600,9190,9210,9230,9180,6437
20240604,150200,14420173160,9210,9220,9220,9210,258
20240604,150100,14417796640,9210,9250,9320,9210,2857
20240604,150000,14391275360,9260,9230,9260,9230,472
20240604,145900,14386911920,9230,9270,9270,9220,334
20240604,145800,14383825690,9220,9250,9270,9220,121
20240604,145700,14382709680,9220,9240,9280,9220,371
20240604,145600,14379281250,9320,9230,9320,9200,2104
20240604,145500,14359864150,9240,9250,9250,9240,840
20240604,145400,14352101760,9250,9260,9320,9220,2445
20240604,145300,14329464400,9240,9270,9290,9220,455
20240604,145200,14325253720,9250,9240,9290,9230,474
20240604,145100,14320862100,9240,9220,9310,9220,10297
20240604,145000,14225918260,9200,9190,9220,9170,3953
20240604,144900,14189553860,9170,9190,9200,9170,1289
20240604,144800,14177711610,9190,9200,9200,9190,493
20240604,144700,14173177880,9190,9170,9190,9170,1325
20240604,144600,14161022910,9150,9200,9220,9120,7712
20240604,144500,14090369050,9200,9220,9220,9200,5382
20240604,144400,14040794650,9220,9270,9270,9210,7301
20240604,144300,13973471820,9240,9330,9330,9230,20098
20240604,144200,13787746720,9330,9280,9340,9250,2159
20240604,144100,13767723650,9260,9370,9370,9260,990
20240604,144000,13758526310,9380,9290,9400,9250,3785
20240604,143900,13723317980,9300,9320,9320,9300,15
20240604,143800,13723178280,9320,9270,9320,9270,17
20240604,143700,13723020090,9330,9330,9330,9330,90
20240604,143600,13722180390,9330,9270,9330,9260,2002
20240604,143500,13703585330,9290,9300,9300,9280,116
20240604,143400,13702506740,9300,9270,9300,9270,1010
20240604,143300,13693117730,9270,9280,9280,9270,451
20240604,143200,13688935030,9290,9290,9290,9270,2670
20240604,143100,13664174210,9290,9310,9310,9290,1192
20240604,143000,13653084360,9270,9270,9300,9260,812
20240604,142900,13645559110,9330,9260,9330,9260,7799
20240604,142800,13573272370,9270,9280,9290,9260,5511
20240604,142700,13522178730,9270,9290,9290,9270,2379
20240604,142600,13500108820,9290,9320,9320,9290,2693
20240604,142500,13475069060,9350,9310,9350,9300,1392
20240604,142400,13462089330,9300,9370,9370,9300,1254
20240604,142300,13450394610,9380,9310,9390,9290,4883
20240604,142200,13404865140,9310,9340,9340,9310,3539
20240604,142100,13371840330,9340,9340,9340,9340,977
20240604,142000,13362715150,9350,9340,9360,9340,876
20240604,141900,13354526060,9340,9330,9350,9330,547
20240604,141800,13349418960,9330,9340,9340,9330,907
20240604,141700,13340951280,9340,9370,9370,9340,1943
20240604,141600,13322761720,9380,9380,9380,9380,1884
20240604,141500,13305089800,9390,9390,9390,9390,703
20240604,141400,13298488630,9400,9410,9410,9400,649
20240604,141300,13292387030,9400,9420,9420,9400,654
20240604,141200,13286237050,9420,9420,9420,9420,40
20240604,141100,13285860250,9420,9430,9430,9400,928
20240604,141000,13277121150,9430,9430,9430,9430,2
20240604,140900,13277102290,9430,9430,9430,9430,163
20240604,140800,13275565200,9440,9440,9440,9440,100
20240604,140700,13274621200,9440,9440,9440,9440,311
20240604,140600,13271685360,9440,9440,9440,9440,65
20240604,140500,13271071760,9430,9430,9430,9430,3
20240604,140400,13271043470,9440,9430,9440,9430,131
20240604,140300,13269808040,9430,9420,9430,9420,572
20240604,140200,13264419250,9420,9420,9440,9420,33
20240604,140100,13264107990,9440,9440,9440,9440,271
20240604,140000,13261549750,9440,9400,9440,9400,673
20240604,135900,13255217990,9380,9380,9380,9380,513
20240604,135800,13250406050,9400,9380,9400,9380,514
20240604,135700,13245576440,9380,9380,9380,9380,400
20240604,135600,13241824440,9390,9390,9390,9380,372
20240604,135500,13238333640,9400,9420,9420,9400,5581
20240604,135400,13185839850,9420,9420,9420,9420,112
20240604,135300,13184784810,9420,9420,9420,9420,0
20240604,135200,13184784810,9420,9420,9440,9420,811
20240604,135100,13177137800,9410,9420,9420,9410,348
20240604,135000,13173862640,9420,9420,9420,9420,0
20240604,134900,13173862640,9420,9420,9420,9420,1198
20240604,134800,13162577480,9420,9430,9430,9420,52
20240604,134700,13162087140,9420,9420,9420,9420,457
20240604,134600,13157782200,9420,9420,9420,9420,23
20240604,134500,13157565540,9420,9430,9430,9420,79
20240604,134400,13156821350,9420,9460,9460,9420,202
20240604,134300,13154917270,9460,9450,9460,9450,140
20240604,134200,13153593230,9450,9450,9450,9430,1085
20240604,134100,13143359880,9450,9450,9450,9450,92
20240604,134000,13142490480,9450,9430,9460,9430,545
20240604,133900,13137343390,9430,9410,9430,9410,148
20240604,133800,13135947940,9410,9420,9430,9410,577
20240604,133700,13130507000,9420,9390,9430,9380,980
20240604,133600,13121297220,9380,9350,9380,9350,1015
20240604,133500,13111794440,9350,9350,9350,9350,346
20240604,133400,13108559340,9350,9350,9360,9350,154
20240604,133300,13107118410,9350,9360,9360,9350,481
20240604,133200,13102621010,9350,9360,9360,9350,88
20240604,133100,13101797490,9370,9360,9370,9350,601
20240604,133000,13096174500,9400,9400,9400,9400,1
20240604,132900,13096165100,9400,9400,9400,9350,442
20240604,132800,13092022640,9380,9380,9380,9380,51
20240604,132700,13091544260,9430,9360,9450,9300,5504
20240604,132600,13040179030,9320,9360,9360,9320,1662
20240604,132500,13024675030,9340,9370,9370,9340,1061
20240604,132400,13014764960,9340,9360,9370,9340,129
20240604,132300,13013559020,9340,9340,9340,9330,551
20240604,132200,13008412700,9330,9340,9340,9330,45
20240604,132100,13007992810,9330,9340,9340,9330,214
20240604,132000,13005994080,9340,9320,9340,9320,1920
20240604,131900,12988093280,9320,9320,9340,9310,523
20240604,131800,12983219030,9340,9330,9340,9330,2465
20240604,131700,12960208080,9320,9320,9330,9310,2220
20240604,131600,12939520830,9330,9350,9350,9330,1877
20240604,131500,12922002720,9360,9360,9360,9340,231
20240604,131400,12919842600,9370,9370,9380,9360,338
20240604,131300,12916678120,9370,9370,9370,9370,15
20240604,131200,12916537570,9370,9380,9380,9370,67
20240604,131100,12915909700,9380,9390,9390,9370,27
20240604,131000,12915656540,9390,9370,9390,9370,131
20240604,130900,12914426750,9360,9360,9360,9360,35
20240604,130800,12914099150,9360,9380,9380,9350,446
20240604,130700,12909921990,9370,9410,9410,9360,3317
20240604,130600,12878775140,9410,9410,9410,9400,585
20240604,130500,12873274500,9410,9420,9420,9410,544
20240604,130400,12868155150,9410,9460,9460,9410,833
20240604,130300,12860294080,9400,9480,9480,9400,2150
20240604,130200,12840014340,9490,9480,9490,9470,113
20240604,130100,12838942090,9490,9480,9490,9480,336
20240604,130000,12835756710,9490,9480,9490,9480,101
20240604,125900,12834798670,9480,9480,9490,9450,522
20240604,125800,12829851580,9470,9480,9480,9470,113
20240604,125700,12828781170,9480,9460,9480,9460,437
20240604,125600,12824642410,9460,9470,9470,9450,817
20240604,125500,12816914160,9470,9420,9490,9420,262
20240604,125400,12814437370,9420,9500,9510,9420,2488
20240604,125300,12790843460,9530,9530,9540,9500,1632
20240604,125200,12775302640,9530,9520,9530,9500,993
20240604,125100,12765856480,9510,9530,9530,9510,827
20240604,125000,12757990150,9530,9530,9530,9520,408
20240604,124900,12754104630,9510,9570,9580,9510,7297
20240604,124800,12684506920,9570,9520,9570,9520,1951
20240604,124700,12665887710,9520,9470,9520,9470,1393
20240604,124600,12652648830,9470,9470,9480,9460,2587
20240604,124500,12628147680,9470,9490,9490,9460,2442
20240604,124400,12604988670,9490,9500,9500,9480,858
20240604,124300,12596852380,9490,9470,9510,9380,2481
20240604,124200,12573351800,9480,9480,9500,9480,688
20240604,124100,12566822790,9480,9480,9490,9470,704
20240604,124000,12560147290,9470,9410,9470,9410,1323
20240604,123900,12547648340,9410,9410,9430,9410,332
20240604,123800,12544523320,9420,9380,9420,9380,2277
20240604,123700,12523124060,9330,9360,9370,9330,1795
20240604,123600,12506339050,9370,9350,9370,9350,284
20240604,123500,12503683090,9370,9380,9380,9340,10212
20240604,123400,12408099860,9380,9390,9390,9370,3783
20240604,123300,12372626980,9390,9380,9390,9380,195
20240604,123200,12370797590,9390,9410,9410,9380,703
20240604,123100,12364197490,9390,9390,9390,9370,1883
20240604,123000,12346533860,9410,9410,9410,9390,382
20240604,122900,12342943720,9420,9410,9430,9380,2055
20240604,122800,12323660670,9410,9410,9420,9390,1235
20240604,122700,12312053070,9410,9410,9410,9400,2069
20240604,122600,12292596020,9410,9470,9470,9410,2370
20240604,122500,12270256300,9480,9470,9480,9410,1116
20240604,122400,12259690270,9480,9500,9500,9470,532
20240604,122300,12254640780,9510,9480,9510,9400,3297
20240604,122200,12223509300,9490,9410,9490,9410,1131
20240604,122100,12212816060,9410,9460,9470,9400,2060
20240604,122000,12193383880,9470,9460,9480,9460,203
20240604,121900,12191461660,9480,9400,9490,9380,4575
20240604,121800,12148304800,9440,9460,9460,9390,1364
20240604,121700,12135454980,9440,9410,9500,9390,3820
20240604,121600,12099380100,9390,9420,9420,9390,744
20240604,121500,12092378820,9420,9420,9430,9410,1857
20240604,121400,12074892470,9410,9450,9450,9400,1330
20240604,121300,12062358460,9400,9460,9460,9380,4986
20240604,121200,12015336380,9460,9450,9490,9360,6380
20240604,121100,11955241130,9440,9500,9540,9410,4977
20240604,121000,11908264840,9480,9510,9660,9430,6633
20240604,120900,11844749440,9510,9660,9670,9360,44112
20240604,120800,11423097450,9670,9690,9690,9650,3535
20240604,120700,11388924070,9690,9650,9690,9640,4472
20240604,120600,11345736160,9660,9650,9740,9620,10630
20240604,120500,11242871440,9650,9780,9800,9610,21887
20240604,120400,11030960120,9770,9690,9800,9640,31947
20240604,120300,10720182060,9580,9580,9580,9580,0
20240604,120200,10720182060,9580,9560,9580,9510,4382
20240604,120100,10678238550,9550,9540,9550,9540,847
20240604,120000,10670154690,9540,9520,9550,9500,1030
20240604,115900,10660332220,9520,9460,9520,9460,2167
20240604,115800,10639782810,9460,9490,9490,9420,3503
20240604,115700,10606612430,9480,9480,9480,9380,5576
20240604,115600,10553938880,9470,9500,9500,9470,282
20240604,115500,10551262940,9500,9500,9500,9500,295
20240604,115400,10548460440,9470,9500,9500,9470,843
20240604,115300,10540465600,9500,9480,9500,9470,1183
20240604,115200,10529257210,9500,9500,9520,9480,1286
20240604,115100,10517042850,9500,9530,9540,9490,1866
20240604,115000,10499287970,9540,9540,9550,9530,2645
20240604,114900,10474054400,9540,9530,9540,9520,1457
20240604,114800,10460162410,9520,9540,9540,9510,2571
20240604,114700,10435671200,9520,9500,9540,9490,4844
20240604,114600,10389581870,9500,9490,9500,9470,1557
20240604,114500,10374813610,9490,9460,9490,9450,3013
20240604,114400,10346286550,9450,9440,9450,9440,2025
20240604,114300,10327154750,9440,9430,9440,9430,1808
20240604,114200,10310103110,9440,9410,9440,9410,759
20240604,114100,10302945620,9410,9440,9440,9410,201
20240604,114000,10301052540,9440,9430,9440,9410,1099
20240604,113900,10290689350,9410,9430,9430,9380,799
20240604,113800,10283174090,9430,9390,9430,9380,3285
20240604,113700,10252279980,9390,9370,9400,9370,418
20240604,113600,10248360660,9370,9370,9400,9370,825
20240604,113500,10240621140,9380,9380,9380,9370,82
20240604,113400,10239852660,9380,9380,9390,9380,622
20240604,113300,10234013040,9370,9390,9400,9370,417
20240604,113200,10230098190,9390,9380,9400,9380,819
20240604,113100,10222405200,9360,9380,9380,9360,1161
20240604,113000,10211525030,9380,9400,9400,9380,386
20240604,112900,10207901830,9390,9390,9390,9390,545
20240604,112800,10202784280,9380,9400,9400,9380,1112
20240604,112700,10192342860,9400,9370,9400,9350,4322
20240604,112600,10151755620,9370,9320,9370,9320,3947
20240604,112500,10114878620,9300,9300,9300,9300,897
20240604,112400,10106536520,9300,9310,9320,9300,542
20240604,112300,10101493480,9310,9290,9310,9290,1291
20240604,112200,10089482360,9290,9280,9290,9280,920
20240604,112100,10080935570,9280,9290,9290,9280,118
20240604,112000,10079839530,9290,9290,9300,9280,701
20240604,111900,10073327040,9290,9290,9290,9290,37
20240604,111800,10072983310,9290,9290,9300,9290,229
20240604,111700,10070855840,9290,9310,9330,9290,1153
20240604,111600,10060135720,9330,9310,9340,9300,148
20240604,111500,10058755670,9300,9330,9350,9300,2491
20240604,111400,10035522980,9330,9280,9330,9280,6378
20240604,111300,9976180270,9280,9240,9280,9220,837
20240604,111200,9968447990,9250,9260,9280,9250,1816
20240604,111100,9951625400,9260,9300,9300,9250,1415
20240604,111000,9938521810,9310,9310,9320,9220,3273
20240604,110900,9908206110,9310,9310,9320,9310,105
20240604,110800,9907228490,9320,9300,9330,9300,561
20240604,110700,9902009200,9300,9340,9350,9300,2216
20240604,110600,9881332640,9340,9320,9340,9290,1814
20240604,110500,9864409380,9320,9310,9320,9290,1508
20240604,110400,9850377930,9290,9310,9310,9270,1729
20240604,110300,9834287380,9310,9310,9310,9270,1537
20240604,110200,9820005250,9310,9290,9310,9290,957
20240604,110100,9811098960,9300,9280,9300,9280,303
20240604,110000,9808285300,9290,9320,9320,9280,1018
20240604,105900,9798823340,9310,9300,9330,9290,845
20240604,105800,9790963800,9300,9280,9300,9260,1382
20240604,105700,9778132580,9290,9250,9290,9250,413
20240604,105600,9774299410,9250,9250,9290,9250,551
20240604,105500,9769187940,9280,9290,9290,9240,878
20240604,105400,9761069060,9290,9290,9290,9250,1420
20240604,105300,9747908480,9300,9290,9300,9270,1141
20240604,105200,9737317430,9300,9340,9340,9290,4945
20240604,105100,9691317040,9350,9330,9350,9310,1264
20240604,105000,9679529580,9330,9380,9390,9330,3055
20240604,104900,9650984950,9380,9370,9380,9370,1563
20240604,104800,9636332660,9370,9380,9390,9360,3298
20240604,104700,9605423910,9380,9350,9390,9350,2623
20240604,104600,9580832300,9350,9330,9370,9330,575
20240604,104500,9575458210,9330,9390,9400,9330,1047
20240604,104400,9565628750,9390,9340,9390,9330,3046
20240604,104300,9537105540,9340,9340,9340,9300,2962
20240604,104200,9509499450,9340,9350,9360,9320,1277
20240604,104100,9497568740,9340,9370,9370,9330,886
20240604,104000,9489288660,9360,9340,9370,9320,2945
20240604,103900,9461783490,9340,9330,9380,9320,9064
20240604,103800,9377170110,9340,9290,9390,9280,10485
20240604,103700,9279063820,9290,9240,9300,9240,5749
20240604,103600,9225802490,9250,9220,9250,9210,4378
20240604,103500,9185367800,9220,9200,9220,9190,2680
20240604,103400,9160696670,9200,9150,9200,9130,3802
20240604,103300,9125842740,9160,9160,9160,9150,79
20240604,103200,9125119370,9160,9100,9160,9100,7213
20240604,103100,9059283280,9100,9110,9110,9060,1204
20240604,103000,9048334460,9110,9120,9120,9110,90
20240604,102900,9047514050,9110,9120,9130,9100,392
20240604,102800,9043940620,9120,9080,9120,9060,2706
20240604,102700,9019343770,9080,9100,9100,9070,1277
20240604,102600,9007745860,9100,9150,9150,9100,1430
20240604,102500,8994706410,9170,9160,9180,9140,4091
20240604,102400,8957245420,9180,9150,9190,9150,2609
20240604,102300,8933316510,9140,9140,9150,9110,1688
20240604,102200,8917884060,9150,9100,9150,9100,2439
20240604,102100,8895636970,9100,9120,9140,9090,1169
20240604,102000,8884977670,9130,9100,9130,9100,791
20240604,101900,8877771220,9100,9100,9110,9090,1080
20240604,101800,8867936770,9090,9080,9090,9080,1029
20240604,101700,8858585210,9100,9140,9140,9050,16174
20240604,101600,8711781090,9130,9110,9140,9110,1951
20240604,101500,8693984120,9110,9090,9110,9080,3612
20240604,101400,8661152340,9100,9100,9110,9090,1030
20240604,101300,8651787860,9100,9100,9120,9100,632
20240604,101200,8646032940,9100,9140,9160,9100,2110
20240604,101100,8626771820,9140,9150,9160,9120,1189
20240604,101000,8615911310,9150,9110,9180,9110,1983
20240604,100900,8597769590,9110,9070,9110,9050,2961
20240604,100800,8570897780,9070,9090,9100,9060,1934
20240604,100700,8553357290,9090,9160,9160,9090,2666
20240604,100600,8529031170,9160,9090,9190,9090,5553
20240604,100500,8478248360,9080,9070,9100,9050,4934
20240604,100400,8433413550,9080,9090,9090,9070,3853
20240604,100300,8398430150,9080,9090,9100,9080,2687
20240604,100200,8374005940,9090,9070,9090,9070,4753
20240604,100100,8330871150,9070,9070,9100,9060,8928
20240604,100000,8249822040,9090,9100,9130,9060,15569
20240604,095900,8108175040,9090,9020,9100,9000,12941
20240604,095800,7990756740,9000,8960,9030,8960,20553
20240604,095700,7805835050,8960,8920,8960,8910,1867
20240604,095600,7789149410,8920,8920,8920,8920,476
20240604,095500,7784903490,8920,8910,8920,8890,4694
20240604,095400,7743117800,8910,8930,8950,8890,5360
20240604,095300,7695314120,8930,8880,8950,8880,9352
20240604,095200,7611937580,8880,8800,8890,8800,12095
20240604,095100,7505049820,8800,8760,8800,8760,2633
20240604,095000,7481930790,8770,8720,8780,8720,2516
20240604,094900,7459941600,8720,8740,8740,8700,7149
20240604,094800,7397682410,8740,8710,8780,8700,2888
20240604,094700,7372415130,8700,8720,8750,8690,18811
20240604,094600,7208686620,8750,8710,8750,8700,3780
20240604,094500,7175769000,8710,8770,8770,8710,23822
20240604,094400,6967776170,8780,8780,8790,8750,3664
20240604,094300,6935680830,8790,8800,8800,8770,1956
20240604,094200,6918522980,8800,8780,8800,8760,3614
20240604,094100,6886828070,8810,8810,8810,8780,2201
20240604,094000,6867481930,8790,8800,8820,8790,4124
20240604,093900,6831189760,8810,8800,8820,8790,3250
20240604,093800,6802563360,8820,8820,8830,8800,1030
20240604,093700,6793487860,8800,8760,8820,8750,4265
20240604,093600,6755977420,8750,8790,8790,8750,2730
20240604,093500,6732077580,8790,8790,8800,8750,2251
20240604,093400,6712310870,8800,8810,8810,8760,991
20240604,093300,6703604990,8810,8780,8810,8750,4108
20240604,093200,6667578920,8780,8820,8840,8750,15648
20240604,093100,6530148620,8820,8850,8850,8780,7483
20240604,093000,6464265310,8850,8820,8870,8790,16398
20240604,092900,6319520540,8850,8830,8850,8800,4987
20240604,092800,6275566540,8830,8800,8840,8800,1587
20240604,092700,6261552010,8840,8860,8860,8790,5881
20240604,092600,6209710180,8830,8830,8870,8830,7044
20240604,092500,6147426980,8870,8810,8880,8800,4289
20240604,092400,6109493280,8800,8810,8820,8770,3860
20240604,092300,6075518620,8810,8710,8830,8670,27078
20240604,092200,5839699200,8730,8740,8790,8700,23775
20240604,092100,5632532360,8740,8810,8840,8740,15395
20240604,092000,5497573870,8850,8840,8850,8770,18561
20240604,091900,5334306410,8820,8800,8850,8790,13411
20240604,091800,5216083380,8790,8820,8880,8790,9989
20240604,091700,5128008020,8830,8880,8900,8770,19273
20240604,091600,4958093640,8850,8970,8990,8850,16393
20240604,091500,4811277450,8970,9000,9040,8970,6062
20240604,091400,4756766930,9040,9060,9070,8880,10915
20240604,091300,4658621800,9030,8900,9070,8900,20309
20240604,091200,4475706500,8890,8990,8990,8860,27058
20240604,091100,4234717260,8950,9000,9030,8920,11323
20240604,091000,4133182220,9000,8970,9060,8950,15945
20240604,090900,3989570260,8950,8940,8960,8890,28577
20240604,090800,3735095450,8940,8730,8940,8720,40670
20240604,090700,3375913670,8740,8800,8870,8700,34042
20240604,090600,3078417760,8790,8710,8900,8710,80456
20240604,090500,2370996920,8670,8670,8670,8670,0
20240604,090400,2370996920,8670,8780,8800,8650,26540
20240604,090300,2139779810,8750,9100,9110,8700,94634
20240604,090200,1299193950,9100,9250,9250,9030,29016
20240604,090100,1034028780,9250,9350,9450,9220,47218
20240604,090000,594023760,9390,9600,9710,9280,58864