KissMeData/095910/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200600,648429390,2185,2185,2185,2185,3913
20240604,200500,648429390,2185,2185,2185,2185,0
20240604,200400,648429390,2185,2185,2185,2185,0
20240604,200300,648429390,2185,2185,2185,2185,0
20240604,200200,648429390,2185,2185,2185,2185,0
20240604,200100,648429390,2185,2185,2185,2185,0
20240604,200000,648429390,2185,2185,2185,2185,0
20240604,195900,648429390,2185,2185,2185,2185,0
20240604,195800,648429390,2185,2185,2185,2185,0
20240604,195700,648429390,2185,2185,2185,2185,0
20240604,195600,648429390,2185,2185,2185,2185,0
20240604,195500,648429390,2185,2185,2185,2185,0
20240604,195400,648429390,2185,2185,2185,2185,0
20240604,195300,648429390,2185,2185,2185,2185,0
20240604,195200,648429390,2185,2185,2185,2185,0
20240604,195100,648429390,2185,2185,2185,2185,0
20240604,195000,648429390,2185,2185,2185,2185,0
20240604,194900,648429390,2185,2185,2185,2185,0
20240604,194800,648429390,2185,2185,2185,2185,0
20240604,194700,648429390,2185,2185,2185,2185,0
20240604,194600,648429390,2185,2185,2185,2185,0
20240604,194500,648429390,2185,2185,2185,2185,0
20240604,194400,648429390,2185,2185,2185,2185,0
20240604,194300,648429390,2185,2185,2185,2185,0
20240604,194200,648429390,2185,2185,2185,2185,0
20240604,194100,648429390,2185,2185,2185,2185,0
20240604,194000,648429390,2185,2185,2185,2185,0
20240604,193900,648429390,2185,2185,2185,2185,0
20240604,193800,648429390,2185,2185,2185,2185,0
20240604,193700,648429390,2185,2185,2185,2185,0
20240604,193600,648429390,2185,2185,2185,2185,3913
20240604,193500,648429390,2185,2185,2185,2185,0
20240604,193400,648429390,2185,2185,2185,2185,0
20240604,193300,648429390,2185,2185,2185,2185,0
20240604,193200,648429390,2185,2185,2185,2185,0
20240604,193100,648429390,2185,2185,2185,2185,0
20240604,193000,648429390,2185,2185,2185,2185,0
20240604,192900,648429390,2185,2185,2185,2185,0
20240604,192800,648429390,2185,2185,2185,2185,0
20240604,192700,648429390,2185,2185,2185,2185,0
20240604,192600,648429390,2185,2185,2185,2185,0
20240604,192500,648429390,2185,2185,2185,2185,0
20240604,192400,648429390,2185,2185,2185,2185,0
20240604,192300,648429390,2185,2185,2185,2185,0
20240604,192200,648429390,2185,2185,2185,2185,0
20240604,192100,648429390,2185,2185,2185,2185,0
20240604,192000,648429390,2185,2185,2185,2185,0
20240604,191900,648429390,2185,2185,2185,2185,0
20240604,191800,648429390,2185,2185,2185,2185,0
20240604,191700,648429390,2185,2185,2185,2185,0
20240604,191600,648429390,2185,2185,2185,2185,0
20240604,191500,648429390,2185,2185,2185,2185,0
20240604,191400,648429390,2185,2185,2185,2185,0
20240604,191300,648429390,2185,2185,2185,2185,0
20240604,191200,648429390,2185,2185,2185,2185,0
20240604,191100,648429390,2185,2185,2185,2185,0
20240604,191000,648429390,2185,2185,2185,2185,0
20240604,190900,648429390,2185,2185,2185,2185,0
20240604,190800,648429390,2185,2185,2185,2185,0
20240604,190700,648429390,2185,2185,2185,2185,0
20240604,190600,648429390,2185,2185,2185,2185,3913
20240604,190500,648429390,2185,2185,2185,2185,0
20240604,190400,648429390,2185,2185,2185,2185,0
20240604,190300,648429390,2185,2185,2185,2185,0
20240604,190200,648429390,2185,2185,2185,2185,0
20240604,190100,648429390,2185,2185,2185,2185,0
20240604,190000,648429390,2185,2185,2185,2185,0
20240604,185900,648429390,2185,2185,2185,2185,0
20240604,185800,648429390,2185,2185,2185,2185,0
20240604,185700,648429390,2185,2185,2185,2185,0
20240604,185600,648429390,2185,2185,2185,2185,0
20240604,185500,648429390,2185,2185,2185,2185,0
20240604,185400,648429390,2185,2185,2185,2185,0
20240604,185300,648429390,2185,2185,2185,2185,0
20240604,185200,648429390,2185,2185,2185,2185,0
20240604,185100,648429390,2185,2185,2185,2185,0
20240604,185000,648429390,2185,2185,2185,2185,0
20240604,184900,648429390,2185,2185,2185,2185,0
20240604,184800,648429390,2185,2185,2185,2185,0
20240604,184700,648429390,2185,2185,2185,2185,0
20240604,184600,648429390,2185,2185,2185,2185,0
20240604,184500,648429390,2185,2185,2185,2185,0
20240604,184400,648429390,2185,2185,2185,2185,0
20240604,184300,648429390,2185,2185,2185,2185,0
20240604,184200,648429390,2185,2185,2185,2185,0
20240604,184100,648429390,2185,2185,2185,2185,0
20240604,184000,648429390,2185,2185,2185,2185,0
20240604,183900,648429390,2185,2185,2185,2185,0
20240604,183800,648429390,2185,2185,2185,2185,0
20240604,183700,648429390,2185,2185,2185,2185,0
20240604,183600,648429390,2185,2185,2185,2185,3913
20240604,183500,648429390,2185,2185,2185,2185,0
20240604,183400,648429390,2185,2185,2185,2185,0
20240604,183300,648429390,2185,2185,2185,2185,0
20240604,183200,648429390,2185,2185,2185,2185,0
20240604,183100,648429390,2185,2185,2185,2185,0
20240604,183000,648429390,2185,2185,2185,2185,0
20240604,182900,648429390,2185,2185,2185,2185,0
20240604,182800,648429390,2185,2185,2185,2185,0
20240604,182700,648429390,2185,2185,2185,2185,0
20240604,182600,648429390,2185,2185,2185,2185,0
20240604,182500,648429390,2185,2185,2185,2185,0
20240604,182400,648429390,2185,2185,2185,2185,0
20240604,182300,648429390,2185,2185,2185,2185,0
20240604,182200,648429390,2185,2185,2185,2185,0
20240604,182100,648429390,2185,2185,2185,2185,0
20240604,182000,648429390,2185,2185,2185,2185,0
20240604,181900,648429390,2185,2185,2185,2185,0
20240604,181800,648429390,2185,2185,2185,2185,0
20240604,181700,648429390,2185,2185,2185,2185,0
20240604,181600,648429390,2185,2185,2185,2185,0
20240604,181500,648429390,2185,2185,2185,2185,0
20240604,181400,648429390,2185,2185,2185,2185,0
20240604,181300,648429390,2185,2185,2185,2185,0
20240604,181200,648429390,2185,2185,2185,2185,0
20240604,181100,648429390,2185,2185,2185,2185,0
20240604,181000,648429390,2185,2185,2185,2185,0
20240604,180900,648429390,2185,2185,2185,2185,0
20240604,180800,648429390,2185,2185,2185,2185,0
20240604,180700,648429390,2185,2185,2185,2185,0
20240604,180600,648429390,2185,2185,2185,2185,3913
20240604,180500,648429390,2185,2185,2185,2185,0
20240604,180400,648429390,2185,2185,2185,2185,0
20240604,180300,648429390,2185,2185,2185,2185,0
20240604,180200,648429390,2185,2185,2185,2185,0
20240604,180100,648429390,2185,2185,2185,2185,0
20240604,180000,648429390,2185,2185,2185,2185,0
20240604,175900,648429390,2185,2185,2185,2185,0
20240604,175800,648429390,2185,2185,2185,2185,0
20240604,175700,648429390,2185,2185,2185,2185,0
20240604,175600,648429390,2185,2185,2185,2185,0
20240604,175500,648429390,2185,2185,2185,2185,0
20240604,175400,648429390,2185,2185,2185,2185,0
20240604,175300,648429390,2185,2185,2185,2185,0
20240604,175200,648429390,2185,2185,2185,2185,0
20240604,175100,648429390,2185,2185,2185,2185,0
20240604,175000,648429390,2185,2185,2185,2185,0
20240604,174900,648429390,2185,2185,2185,2185,0
20240604,174800,648429390,2185,2185,2185,2185,0
20240604,174700,648429390,2185,2185,2185,2185,0
20240604,174600,648429390,2185,2185,2185,2185,0
20240604,174500,648429390,2185,2185,2185,2185,0
20240604,174400,648429390,2185,2185,2185,2185,0
20240604,174300,648429390,2185,2185,2185,2185,0
20240604,174200,648429390,2185,2185,2185,2185,0
20240604,174100,648429390,2185,2185,2185,2185,0
20240604,174000,648429390,2185,2185,2185,2185,0
20240604,173900,648429390,2185,2185,2185,2185,0
20240604,173800,648429390,2185,2185,2185,2185,0
20240604,173700,648429390,2185,2185,2185,2185,0
20240604,173600,648429390,2185,2185,2185,2185,3913
20240604,173500,648429390,2185,2185,2185,2185,0
20240604,173400,648429390,2185,2185,2185,2185,0
20240604,173300,648429390,2185,2185,2185,2185,0
20240604,173200,648429390,2185,2185,2185,2185,0
20240604,173100,648429390,2185,2185,2185,2185,0
20240604,173000,648429390,2185,2185,2185,2185,0
20240604,172900,648429390,2185,2185,2185,2185,0
20240604,172800,648429390,2185,2185,2185,2185,0
20240604,172700,648429390,2185,2185,2185,2185,0
20240604,172600,648429390,2185,2185,2185,2185,0
20240604,172500,648429390,2185,2185,2185,2185,0
20240604,172400,648429390,2185,2185,2185,2185,0
20240604,172300,648429390,2185,2185,2185,2185,0
20240604,172200,648429390,2185,2185,2185,2185,0
20240604,172100,648429390,2185,2185,2185,2185,0
20240604,172000,648429390,2185,2185,2185,2185,0
20240604,171900,648429390,2185,2185,2185,2185,0
20240604,171800,648429390,2185,2185,2185,2185,0
20240604,171700,648429390,2185,2185,2185,2185,0
20240604,171600,648429390,2185,2185,2185,2185,0
20240604,171500,648429390,2185,2185,2185,2185,0
20240604,171400,648429390,2185,2185,2185,2185,0
20240604,171300,648429390,2185,2185,2185,2185,0
20240604,171200,648429390,2185,2185,2185,2185,0
20240604,171100,648429390,2185,2185,2185,2185,0
20240604,171000,648429390,2185,2185,2185,2185,0
20240604,170900,648429390,2185,2185,2185,2185,0
20240604,170800,648429390,2185,2185,2185,2185,0
20240604,170700,648429390,2185,2185,2185,2185,0
20240604,170600,648429390,2185,2185,2185,2185,3913
20240604,170500,648429390,2185,2185,2185,2185,0
20240604,170400,648429390,2185,2185,2185,2185,0
20240604,170300,648429390,2185,2185,2185,2185,0
20240604,170200,648429390,2185,2185,2185,2185,0
20240604,170100,648429390,2185,2185,2185,2185,0
20240604,170000,648429390,2185,2185,2185,2185,0
20240604,165900,648429390,2185,2185,2185,2185,0
20240604,165800,648429390,2185,2185,2185,2185,0
20240604,165700,648429390,2185,2185,2185,2185,0
20240604,165600,648429390,2185,2185,2185,2185,0
20240604,165500,648429390,2185,2185,2185,2185,0
20240604,165400,648429390,2185,2185,2185,2185,0
20240604,165300,648429390,2185,2185,2185,2185,0
20240604,165200,648429390,2185,2185,2185,2185,0
20240604,165100,648429390,2185,2185,2185,2185,0
20240604,165000,648429390,2185,2185,2185,2185,0
20240604,164900,648429390,2185,2185,2185,2185,0
20240604,164800,648429390,2185,2185,2185,2185,0
20240604,164700,648429390,2185,2185,2185,2185,0
20240604,164600,648429390,2185,2185,2185,2185,0
20240604,164500,648429390,2185,2185,2185,2185,0
20240604,164400,648429390,2185,2185,2185,2185,0
20240604,164300,648429390,2185,2185,2185,2185,0
20240604,164200,648429390,2185,2185,2185,2185,0
20240604,164100,648429390,2185,2185,2185,2185,0
20240604,164000,648429390,2185,2185,2185,2185,0
20240604,163900,648429390,2185,2185,2185,2185,0
20240604,163800,648429390,2185,2185,2185,2185,0
20240604,163700,648429390,2185,2185,2185,2185,0
20240604,163600,648429390,2185,2185,2185,2185,3913
20240604,163500,648429390,2185,2185,2185,2185,0
20240604,163400,648429390,2185,2185,2185,2185,0
20240604,163300,648429390,2185,2185,2185,2185,0
20240604,163200,648429390,2185,2185,2185,2185,0
20240604,163100,648429390,2185,2185,2185,2185,0
20240604,163000,648429390,2185,2185,2185,2185,0
20240604,162900,648429390,2185,2185,2185,2185,0
20240604,162800,648429390,2185,2185,2185,2185,0
20240604,162700,648429390,2185,2185,2185,2185,0
20240604,162600,648429390,2185,2185,2185,2185,0
20240604,162500,648429390,2185,2185,2185,2185,0
20240604,162400,648429390,2185,2185,2185,2185,0
20240604,162300,648429390,2185,2185,2185,2185,0
20240604,162200,648429390,2185,2185,2185,2185,0
20240604,162100,648429390,2185,2185,2185,2185,0
20240604,162000,648429390,2185,2185,2185,2185,0
20240604,161900,648429390,2185,2185,2185,2185,0
20240604,161800,648429390,2185,2185,2185,2185,0
20240604,161700,648429390,2185,2185,2185,2185,0
20240604,161600,648429390,2185,2185,2185,2185,0
20240604,161500,648429390,2185,2185,2185,2185,0
20240604,161400,648429390,2185,2185,2185,2185,0
20240604,161300,648429390,2185,2185,2185,2185,0
20240604,161200,648429390,2185,2185,2185,2185,0
20240604,161100,648429390,2185,2185,2185,2185,0
20240604,161000,648429390,2185,2185,2185,2185,0
20240604,160900,648429390,2185,2185,2185,2185,0
20240604,160800,648429390,2185,2185,2185,2185,0
20240604,160700,648429390,2185,2185,2185,2185,0
20240604,160600,648429390,2185,2185,2185,2185,3913
20240604,160500,648429390,2185,2185,2185,2185,0
20240604,160400,648429390,2185,2185,2185,2185,0
20240604,160300,648429390,2185,2185,2185,2185,0
20240604,160200,648429390,2185,2185,2185,2185,0
20240604,160100,648429390,2185,2185,2185,2185,0
20240604,160000,648429390,2185,2185,2185,2185,0
20240604,155900,648429390,2185,2185,2185,2185,0
20240604,155800,648429390,2185,2185,2185,2185,0
20240604,155700,648429390,2185,2185,2185,2185,0
20240604,155600,648429390,2185,2185,2185,2185,0
20240604,155500,648429390,2185,2185,2185,2185,0
20240604,155400,648429390,2185,2185,2185,2185,0
20240604,155300,648429390,2185,2185,2185,2185,0
20240604,155200,648429390,2185,2185,2185,2185,0
20240604,155100,648429390,2185,2185,2185,2185,0
20240604,155000,648429390,2185,2185,2185,2185,0
20240604,154900,648429390,2185,2185,2185,2185,0
20240604,154800,648429390,2185,2185,2185,2185,0
20240604,154700,648429390,2185,2185,2185,2185,0
20240604,154600,648429390,2185,2185,2185,2185,0
20240604,154500,648429390,2185,2185,2185,2185,0
20240604,154400,648429390,2185,2185,2185,2185,0
20240604,154300,648429390,2185,2185,2185,2185,0
20240604,154200,648429390,2185,2185,2185,2185,0
20240604,154100,648429390,2185,2185,2185,2185,0
20240604,154000,648429390,2185,2185,2185,2185,0
20240604,153900,648429390,2185,2185,2185,2185,0
20240604,153800,648429390,2185,2185,2185,2185,0
20240604,153700,648429390,2185,2185,2185,2185,0
20240604,153600,648429390,2185,2185,2185,2185,3913
20240604,153500,648429390,2185,2185,2185,2185,0
20240604,153400,648429390,2185,2185,2185,2185,0
20240604,153300,648429390,2185,2185,2185,2185,0
20240604,153200,648429390,2185,2185,2185,2185,0
20240604,153100,648429390,2185,2185,2185,2185,0
20240604,153000,648429390,2185,2185,2185,2185,3913
20240604,152900,639879485,2200,2200,2200,2200,0
20240604,152800,639879485,2200,2200,2200,2200,0
20240604,152700,639879485,2200,2200,2200,2200,0
20240604,152600,639879485,2200,2200,2200,2200,0
20240604,152500,639879485,2200,2200,2200,2200,0
20240604,152400,639879485,2200,2200,2200,2200,0
20240604,152300,639879485,2200,2200,2200,2200,0
20240604,152200,639879485,2200,2200,2200,2200,0
20240604,152100,639879485,2200,2200,2200,2200,0
20240604,152000,639879485,2200,2200,2200,2200,0
20240604,151900,639879485,2200,2195,2200,2195,1347
20240604,151800,636920255,2200,2200,2200,2200,46
20240604,151700,636819055,2200,2200,2200,2200,0
20240604,151600,636819055,2200,2195,2200,2195,7849
20240604,151500,619551365,2200,2195,2200,2195,209
20240604,151400,619092500,2200,2190,2200,2190,461
20240604,151300,618081100,2195,2185,2195,2185,906
20240604,151200,616101470,2190,2190,2195,2190,3464
20240604,151100,608498500,2185,2185,2195,2185,1564
20240604,151000,605076610,2195,2185,2195,2185,13
20240604,150900,605048185,2195,2190,2195,2190,387
20240604,150800,604200645,2190,2190,2195,2190,4794
20240604,150700,593701780,2190,2180,2190,2165,5876
20240604,150600,580946630,2190,2190,2190,2180,2007
20240604,150500,576571325,2195,2190,2195,2180,308
20240604,150400,575895620,2195,2190,2195,2175,6101
20240604,150300,562575475,2195,2190,2195,2190,106
20240604,150200,562342825,2195,2195,2195,2195,10
20240604,150100,562320875,2195,2195,2195,2195,20
20240604,150000,562276975,2195,2200,2200,2195,1544
20240604,145900,558887325,2200,2200,2200,2200,101
20240604,145800,558665125,2200,2200,2200,2195,37
20240604,145700,558583875,2195,2200,2200,2195,3812
20240604,145600,550216425,2200,2200,2200,2200,1
20240604,145500,550214225,2200,2200,2200,2200,100
20240604,145400,549994225,2200,2195,2200,2195,79
20240604,145300,549820585,2190,2195,2195,2190,2789
20240604,145200,543701040,2195,2200,2200,2195,1500
20240604,145100,540406040,2200,2190,2200,2190,2262
20240604,145000,535445940,2195,2195,2195,2195,403
20240604,144900,534561355,2195,2190,2195,2190,1014
20240604,144800,532340440,2190,2190,2190,2190,51
20240604,144700,532228750,2190,2190,2190,2190,46
20240604,144600,532128010,2180,2185,2190,2180,1182
20240604,144500,529551175,2190,2190,2190,2190,129
20240604,144400,529268665,2195,2195,2195,2180,2134
20240604,144300,524603530,2195,2190,2195,2185,1603
20240604,144200,521093055,2185,2175,2185,2175,3256
20240604,144100,513989470,2185,2180,2190,2180,470
20240604,144000,512964855,2180,2190,2190,2180,3084
20240604,143900,506238665,2190,2190,2190,2190,45
20240604,143800,506140115,2190,2200,2200,2180,2365
20240604,143700,500967470,2200,2200,2200,2190,578
20240604,143600,499699260,2200,2200,2200,2190,5625
20240604,143500,487356620,2200,2205,2205,2180,17476
20240604,143400,448956005,2210,2210,2210,2210,7
20240604,143300,448940535,2220,2220,2220,2220,10
20240604,143200,448918335,2220,2215,2220,2215,47
20240604,143100,448814120,2220,2220,2220,2205,580
20240604,143000,447526595,2205,2215,2215,2205,1451
20240604,142900,444323855,2220,2220,2220,2220,300
20240604,142800,443657855,2220,2220,2220,2220,0
20240604,142700,443657855,2220,2220,2220,2220,0
20240604,142600,443657855,2220,2220,2220,2220,456
20240604,142500,442645535,2220,2220,2220,2210,210
20240604,142400,442181415,2210,2205,2210,2205,1022
20240604,142300,439927795,2210,2210,2210,2210,28
20240604,142200,439865915,2220,2220,2220,2220,50
20240604,142100,439754915,2220,2220,2220,2220,0
20240604,142000,439754915,2220,2215,2220,2205,1021
20240604,141900,437498220,2215,2215,2215,2215,20
20240604,141800,437453920,2215,2215,2215,2205,413
20240604,141700,436541870,2220,2210,2220,2205,998
20240604,141600,434340260,2220,2220,2220,2210,61
20240604,141500,434205340,2220,2210,2220,2210,6
20240604,141400,434192070,2220,2210,2220,2210,468
20240604,141300,433157750,2220,2215,2230,2205,4692
20240604,141200,422801520,2225,2215,2225,2215,96
20240604,141100,422588680,2225,2225,2225,2225,0
20240604,141000,422588680,2225,2225,2225,2225,5
20240604,140900,422577555,2225,2225,2225,2225,5
20240604,140800,422566430,2215,2225,2225,2210,8331
20240604,140700,404094535,2240,2240,2240,2240,1
20240604,140600,404092295,2240,2240,2240,2230,15
20240604,140500,404058725,2230,2230,2230,2230,29
20240604,140400,403994055,2240,2240,2240,2240,50
20240604,140300,403882055,2240,2240,2240,2240,9
20240604,140200,403861895,2240,2240,2240,2230,5098
20240604,140100,392493320,2245,2240,2245,2240,2
20240604,140000,392488835,2245,2235,2245,2235,129
20240604,135900,392200510,2235,2235,2235,2235,88
20240604,135800,392003830,2235,2235,2235,2235,1
20240604,135700,392001595,2235,2235,2235,2235,141
20240604,135600,391686460,2245,2245,2245,2245,3
20240604,135500,391679725,2245,2240,2245,2240,13
20240604,135400,391650600,2245,2245,2245,2245,0
20240604,135300,391650600,2245,2245,2245,2245,0
20240604,135200,391650600,2245,2240,2245,2240,24
20240604,135100,391596775,2245,2235,2250,2230,1748
20240604,135000,387688700,2235,2235,2235,2235,151
20240604,134900,387351215,2245,2245,2245,2245,60
20240604,134800,387216515,2245,2245,2245,2245,48
20240604,134700,387108755,2245,2245,2245,2245,10
20240604,134600,387086305,2245,2250,2250,2235,1273
20240604,134500,384235525,2260,2260,2260,2260,0
20240604,134400,384235525,2260,2255,2260,2255,101
20240604,134300,384007765,2260,2260,2260,2260,100
20240604,134200,383781765,2260,2260,2260,2260,27
20240604,134100,383720745,2260,2260,2260,2260,2
20240604,134000,383716225,2260,2260,2260,2260,0
20240604,133900,383716225,2260,2260,2260,2260,3
20240604,133800,383709445,2255,2250,2255,2235,604
20240604,133700,382358320,2260,2245,2260,2240,3006
20240604,133600,375599770,2245,2245,2245,2245,0
20240604,133500,375599770,2245,2245,2245,2245,2
20240604,133400,375595280,2245,2245,2245,2245,4
20240604,133300,375586300,2245,2245,2245,2245,0
20240604,133200,375586300,2245,2245,2245,2245,0
20240604,133100,375586300,2245,2245,2245,2245,0
20240604,133000,375586300,2245,2245,2245,2245,0
20240604,132900,375586300,2245,2245,2245,2245,0
20240604,132800,375586300,2245,2245,2245,2245,0
20240604,132700,375586300,2245,2245,2245,2245,0
20240604,132600,375586300,2245,2245,2245,2245,0
20240604,132500,375586300,2245,2245,2245,2245,0
20240604,132400,375586300,2245,2245,2245,2245,0
20240604,132300,375586300,2245,2240,2245,2240,8
20240604,132200,375568365,2245,2245,2245,2235,2003
20240604,132100,371084435,2245,2240,2245,2240,154
20240604,132000,370739465,2245,2240,2245,2240,927
20240604,131900,368662970,2245,2245,2245,2245,0
20240604,131800,368662970,2245,2245,2245,2245,0
20240604,131700,368662970,2245,2245,2245,2245,55
20240604,131600,368539495,2245,2240,2245,2240,804
20240604,131500,366738515,2245,2240,2245,2240,309
20240604,131400,366046350,2245,2245,2245,2245,1
20240604,131300,366044105,2245,2245,2245,2245,0
20240604,131200,366044105,2245,2245,2245,2245,224
20240604,131100,365541225,2250,2250,2250,2250,0
20240604,131000,365541225,2250,2250,2250,2250,0
20240604,130900,365541225,2250,2250,2250,2250,1
20240604,130800,365538975,2250,2250,2250,2245,49
20240604,130700,365428960,2240,2240,2240,2240,13
20240604,130600,365399840,2245,2245,2245,2245,5
20240604,130500,365388615,2245,2245,2250,2245,15
20240604,130400,365354935,2245,2245,2250,2240,242
20240604,130300,364812800,2250,2255,2255,2250,2
20240604,130200,364808295,2255,2255,2255,2255,35
20240604,130100,364729370,2255,2240,2255,2240,452
20240604,130000,363716860,2240,2245,2245,2240,250
20240604,125900,363156840,2240,2245,2245,2240,204
20240604,125800,362699660,2250,2260,2260,2250,41
20240604,125700,362607400,2255,2260,2260,2255,10
20240604,125600,362584835,2260,2255,2260,2255,7
20240604,125500,362569040,2260,2260,2260,2260,0
20240604,125400,362569040,2260,2260,2260,2260,0
20240604,125300,362569040,2260,2260,2260,2260,2
20240604,125200,362564520,2240,2245,2245,2240,71
20240604,125100,362405370,2255,2255,2255,2255,1
20240604,125000,362403115,2255,2255,2255,2255,0
20240604,124900,362403115,2255,2255,2255,2255,0
20240604,124800,362403115,2255,2250,2255,2250,2709
20240604,124700,356307615,2250,2250,2250,2250,3926
20240604,124600,347474115,2250,2250,2250,2250,100
20240604,124500,347249115,2250,2250,2250,2250,1743
20240604,124400,343327365,2250,2250,2250,2250,0
20240604,124300,343327365,2250,2250,2250,2250,200
20240604,124200,342877365,2250,2250,2250,2250,0
20240604,124100,342877365,2250,2250,2250,2250,5
20240604,124000,342866115,2250,2250,2250,2250,30
20240604,123900,342798615,2245,2245,2245,2245,0
20240604,123800,342798615,2245,2245,2245,2245,0
20240604,123700,342798615,2245,2250,2250,2245,908
20240604,123600,340758865,2250,2250,2250,2250,14
20240604,123500,340727365,2250,2250,2250,2250,0
20240604,123400,340727365,2250,2250,2250,2250,0
20240604,123300,340727365,2250,2250,2250,2250,0
20240604,123200,340727365,2250,2250,2250,2250,0
20240604,123100,340727365,2250,2250,2250,2250,203
20240604,123000,340270615,2250,2250,2250,2250,0
20240604,122900,340270615,2250,2250,2250,2250,19
20240604,122800,340227865,2250,2250,2250,2250,100
20240604,122700,340002865,2250,2240,2250,2240,38
20240604,122600,339917735,2240,2240,2240,2240,629
20240604,122500,338508775,2245,2250,2250,2245,64
20240604,122400,338365025,2250,2250,2250,2250,1
20240604,122300,338362775,2245,2245,2245,2245,712
20240604,122200,336764335,2245,2245,2245,2245,1515
20240604,122100,333363160,2245,2245,2245,2245,286
20240604,122000,332721090,2250,2250,2250,2250,0
20240604,121900,332721090,2250,2245,2250,2245,501
20240604,121800,331596340,2250,2250,2250,2250,102
20240604,121700,331366840,2255,2255,2255,2255,50
20240604,121600,331254090,2255,2255,2255,2255,0
20240604,121500,331254090,2255,2255,2255,2245,571
20240604,121400,329969490,2255,2245,2255,2245,282
20240604,121300,329336340,2255,2255,2255,2255,0
20240604,121200,329336340,2255,2255,2255,2255,0
20240604,121100,329336340,2255,2255,2255,2255,0
20240604,121000,329336340,2255,2255,2255,2255,2
20240604,120900,329331830,2255,2255,2255,2255,0
20240604,120800,329331830,2255,2255,2255,2255,223
20240604,120700,328828965,2255,2250,2255,2240,3578
20240604,120600,320789115,2260,2265,2265,2255,917
20240604,120500,318721250,2265,2265,2265,2265,1
20240604,120400,318718985,2265,2260,2265,2260,18
20240604,120300,318678290,2265,2265,2265,2265,0
20240604,120200,318678290,2265,2265,2265,2265,6
20240604,120100,318664700,2260,2265,2265,2260,1432
20240604,120000,315428355,2270,2270,2270,2270,0
20240604,115900,315428355,2270,2260,2270,2260,1366
20240604,115800,312341145,2265,2275,2275,2265,878
20240604,115700,310352130,2275,2275,2275,2275,0
20240604,115600,310352130,2275,2275,2275,2275,1
20240604,115500,310349855,2275,2275,2275,2275,0
20240604,115400,310349855,2275,2275,2275,2275,0
20240604,115300,310349855,2275,2275,2275,2275,35
20240604,115200,310270230,2275,2275,2275,2275,0
20240604,115100,310270230,2275,2275,2275,2275,0
20240604,115000,310270230,2275,2275,2275,2275,2
20240604,114900,310265680,2275,2270,2275,2270,1531
20240604,114800,306790285,2275,2275,2275,2275,23
20240604,114700,306737960,2275,2275,2275,2275,2
20240604,114600,306733410,2280,2275,2280,2275,1492
20240604,114500,303339085,2280,2280,2280,2280,0
20240604,114400,303339085,2280,2280,2280,2280,0
20240604,114300,303339085,2280,2280,2280,2280,160
20240604,114200,302974285,2280,2275,2280,2275,329
20240604,114100,302225735,2275,2275,2275,2275,30
20240604,114000,302157485,2275,2275,2275,2275,0
20240604,113900,302157485,2275,2275,2275,2275,0
20240604,113800,302157485,2275,2270,2275,2270,345
20240604,113700,301374310,2270,2270,2270,2270,0
20240604,113600,301374310,2270,2270,2270,2270,10
20240604,113500,301351610,2265,2265,2265,2265,100
20240604,113400,301125110,2265,2265,2265,2265,0
20240604,113300,301125110,2265,2265,2265,2265,100
20240604,113200,300898610,2270,2270,2270,2265,65
20240604,113100,300751110,2270,2270,2270,2270,0
20240604,113000,300751110,2270,2270,2270,2270,0
20240604,112900,300751110,2270,2270,2270,2265,1764
20240604,112800,296747330,2270,2270,2270,2270,0
20240604,112700,296747330,2270,2270,2270,2270,0
20240604,112600,296747330,2270,2270,2270,2270,0
20240604,112500,296747330,2270,2260,2270,2260,475
20240604,112400,295673810,2270,2260,2270,2260,443
20240604,112300,294672600,2270,2265,2270,2265,1056
20240604,112200,292278550,2265,2265,2265,2265,1
20240604,112100,292276285,2270,2270,2270,2270,0
20240604,112000,292276285,2270,2270,2270,2270,44
20240604,111900,292176405,2270,2270,2270,2270,0
20240604,111800,292176405,2270,2270,2270,2270,0
20240604,111700,292176405,2270,2265,2270,2265,55
20240604,111600,292051805,2270,2270,2270,2270,500
20240604,111500,290916805,2270,2270,2270,2270,0
20240604,111400,290916805,2270,2270,2270,2270,10
20240604,111300,290894105,2270,2270,2270,2270,0
20240604,111200,290894105,2270,2270,2270,2270,7
20240604,111100,290878215,2270,2270,2270,2270,196
20240604,111000,290433295,2275,2275,2275,2275,0
20240604,110900,290433295,2275,2270,2275,2270,4
20240604,110800,290424205,2275,2270,2275,2270,202
20240604,110700,289965655,2275,2275,2275,2275,0
20240604,110600,289965655,2275,2275,2275,2275,42
20240604,110500,289870105,2275,2280,2280,2275,460
20240604,110400,288823570,2275,2275,2275,2275,84
20240604,110300,288632470,2275,2280,2280,2275,150
20240604,110200,288291170,2280,2280,2280,2280,1
20240604,110100,288288890,2280,2280,2280,2280,0
20240604,110000,288288890,2280,2280,2280,2280,0
20240604,105900,288288890,2280,2275,2280,2275,46
20240604,105800,288184230,2275,2280,2280,2275,1014
20240604,105700,285872340,2280,2280,2280,2280,3
20240604,105600,285865500,2280,2280,2280,2280,3800
20240604,105500,277201500,2280,2280,2280,2280,43
20240604,105400,277103460,2280,2265,2280,2265,1217
20240604,105300,274337165,2265,2265,2265,2265,0
20240604,105200,274337165,2265,2260,2265,2255,487
20240604,105100,273238880,2265,2270,2270,2265,20
20240604,105000,273193530,2270,2265,2270,2260,33
20240604,104900,273118820,2270,2270,2270,2270,1585
20240604,104800,269520870,2275,2275,2275,2270,27
20240604,104700,269459480,2275,2275,2275,2275,37
20240604,104600,269375305,2275,2275,2275,2275,0
20240604,104500,269375305,2275,2270,2275,2270,765
20240604,104400,267638730,2255,2280,2280,2250,1784
20240604,104300,263600300,2280,2280,2280,2280,282
20240604,104200,262957340,2280,2280,2280,2280,501
20240604,104100,261815060,2280,2280,2280,2280,51
20240604,104000,261698780,2280,2280,2280,2280,6
20240604,103900,261685100,2280,2280,2285,2250,7826
20240604,103800,243951205,2285,2280,2285,2280,1503
20240604,103700,240523350,2285,2280,2285,2280,1375
20240604,103600,237388340,2270,2280,2280,2270,681
20240604,103500,235842450,2280,2280,2280,2275,1414
20240604,103400,232618980,2275,2275,2285,2275,2637
20240604,103300,226609240,2275,2270,2275,2270,461
20240604,103200,225562540,2275,2270,2275,2270,15
20240604,103100,225528465,2275,2270,2275,2265,2781
20240604,103000,219221370,2275,2275,2275,2275,0
20240604,102900,219221370,2275,2275,2275,2275,0
20240604,102800,219221370,2275,2270,2275,2270,105
20240604,102700,218983010,2275,2280,2280,2270,513
20240604,102600,217818405,2280,2270,2280,2265,101
20240604,102500,217589590,2280,2270,2280,2270,18
20240604,102400,217548720,2280,2280,2280,2270,2611
20240604,102300,211621705,2285,2285,2285,2285,440
20240604,102200,210616305,2285,2275,2285,2275,4515
20240604,102100,200314650,2285,2290,2290,2275,715
20240604,102000,198687160,2290,2290,2290,2275,427
20240604,101900,197710225,2295,2285,2295,2280,1087
20240604,101800,195227110,2295,2290,2295,2280,5524
20240604,101700,182586530,2290,2290,2290,2290,2916
20240604,101600,175908890,2290,2285,2290,2285,5236
20240604,101500,163939370,2285,2285,2285,2280,31
20240604,101400,163868540,2285,2275,2285,2275,4321
20240604,101300,154009470,2285,2280,2285,2280,232
20240604,101200,153480450,2280,2285,2285,2280,351
20240604,101100,152680005,2285,2280,2285,2280,814
20240604,101000,150823980,2280,2280,2280,2280,1943
20240604,100900,146393940,2280,2275,2280,2275,351
20240604,100800,145595405,2275,2270,2275,2270,1433
20240604,100700,142342050,2270,2270,2270,2270,8
20240604,100600,142323890,2270,2280,2280,2265,152
20240604,100500,141977980,2280,2270,2280,2270,607
20240604,100400,140598200,2280,2275,2280,2275,147
20240604,100300,140263625,2275,2275,2275,2270,34
20240604,100200,140186375,2275,2260,2275,2260,517
20240604,100100,139011220,2260,2260,2260,2260,58
20240604,100000,138880140,2260,2255,2260,2255,280
20240604,095900,138247440,2255,2250,2255,2240,160
20240604,095800,137888655,2250,2250,2255,2245,160
20240604,095700,137529005,2250,2250,2250,2250,296
20240604,095600,136863005,2250,2250,2250,2250,7
20240604,095500,136847255,2245,2245,2245,2245,137
20240604,095400,136539690,2245,2245,2245,2245,20
20240604,095300,136494790,2245,2245,2245,2245,8
20240604,095200,136476830,2245,2245,2245,2245,10
20240604,095100,136454380,2245,2245,2245,2245,84
20240604,095000,136265800,2245,2245,2250,2245,386
20240604,094900,135398230,2245,2245,2245,2240,268
20240604,094800,134796685,2245,2245,2245,2245,60
20240604,094700,134661985,2245,2240,2245,2240,190
20240604,094600,134236260,2240,2240,2240,2240,20
20240604,094500,134191460,2240,2240,2240,2240,5
20240604,094400,134180260,2240,2230,2240,2230,149
20240604,094300,133847255,2235,2230,2235,2220,2060
20240604,094200,129271940,2235,2230,2235,2230,624
20240604,094100,127880300,2235,2235,2235,2235,22
20240604,094000,127831130,2235,2235,2235,2235,10
20240604,093900,127808780,2235,2235,2235,2235,609
20240604,093800,126447665,2235,2235,2235,2235,0
20240604,093700,126447665,2235,2235,2235,2230,145
20240604,093600,126123780,2235,2235,2235,2235,105
20240604,093500,125889105,2240,2240,2245,2235,29
20240604,093400,125824140,2245,2245,2245,2245,13
20240604,093300,125794955,2245,2235,2245,2230,545
20240604,093200,124574840,2230,2245,2245,2230,804
20240604,093100,122779230,2245,2245,2245,2230,1161
20240604,093000,120181440,2245,2230,2245,2225,2117
20240604,092900,115454375,2230,2235,2235,2225,1874
20240604,092800,111271605,2235,2250,2250,2225,7169
20240604,092700,95218390,2250,2250,2260,2245,3890
20240604,092600,86471800,2260,2255,2260,2255,1144
20240604,092500,83888540,2260,2260,2260,2260,500
20240604,092400,82758540,2260,2260,2260,2260,108
20240604,092300,82514460,2260,2255,2260,2255,202
20240604,092200,82058150,2255,2260,2260,2250,517
20240604,092100,80894770,2245,2245,2260,2245,207
20240604,092000,80429800,2245,2250,2260,2240,4272
20240604,091900,70856740,2245,2260,2260,2245,1722
20240604,091800,66985325,2260,2260,2260,2260,150
20240604,091700,66646325,2260,2255,2260,2255,25
20240604,091600,66589850,2260,2255,2260,2250,1185
20240604,091500,63918145,2255,2260,2260,2255,1085
20240604,091400,61468950,2260,2265,2265,2260,2133
20240604,091300,56645330,2270,2270,2275,2270,3035
20240604,091200,49755590,2275,2280,2280,2275,842
20240604,091100,47839040,2280,2280,2285,2275,4900
20240604,091000,36678555,2285,2280,2290,2280,1146
20240604,090900,34061220,2280,2275,2280,2275,417
20240604,090800,33111510,2275,2280,2280,2275,988
20240604,090700,30862875,2280,2275,2290,2275,1960
20240604,090600,26386855,2275,2285,2285,2270,2339
20240604,090500,21066690,2275,2270,2285,2270,876
20240604,090400,19077170,2270,2260,2270,2260,1149
20240604,090300,16469260,2265,2275,2275,2260,975
20240604,090200,14251440,2255,2255,2255,2255,250
20240604,090100,13687690,2250,2250,2250,2250,70
20240604,090000,13530190,2245,2245,2275,2245,6023