KissMeData/085620/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,195800,259413700,5240,5240,5240,5240,4666
20240604,195700,259413700,5240,5240,5240,5240,0
20240604,195600,259413700,5240,5240,5240,5240,0
20240604,195500,259413700,5240,5240,5240,5240,0
20240604,195400,259413700,5240,5240,5240,5240,0
20240604,195300,259413700,5240,5240,5240,5240,0
20240604,195200,259413700,5240,5240,5240,5240,0
20240604,195100,259413700,5240,5240,5240,5240,0
20240604,195000,259413700,5240,5240,5240,5240,0
20240604,194900,259413700,5240,5240,5240,5240,0
20240604,194800,259413700,5240,5240,5240,5240,0
20240604,194700,259413700,5240,5240,5240,5240,0
20240604,194600,259413700,5240,5240,5240,5240,0
20240604,194500,259413700,5240,5240,5240,5240,0
20240604,194400,259413700,5240,5240,5240,5240,0
20240604,194300,259413700,5240,5240,5240,5240,0
20240604,194200,259413700,5240,5240,5240,5240,0
20240604,194100,259413700,5240,5240,5240,5240,0
20240604,194000,259413700,5240,5240,5240,5240,0
20240604,193900,259413700,5240,5240,5240,5240,0
20240604,193800,259413700,5240,5240,5240,5240,0
20240604,193700,259413700,5240,5240,5240,5240,0
20240604,193600,259413700,5240,5240,5240,5240,0
20240604,193500,259413700,5240,5240,5240,5240,0
20240604,193400,259413700,5240,5240,5240,5240,0
20240604,193300,259413700,5240,5240,5240,5240,0
20240604,193200,259413700,5240,5240,5240,5240,0
20240604,193100,259413700,5240,5240,5240,5240,0
20240604,193000,259413700,5240,5240,5240,5240,0
20240604,192900,259413700,5240,5240,5240,5240,0
20240604,192800,259413700,5240,5240,5240,5240,4666
20240604,192700,259413700,5240,5240,5240,5240,0
20240604,192600,259413700,5240,5240,5240,5240,0
20240604,192500,259413700,5240,5240,5240,5240,0
20240604,192400,259413700,5240,5240,5240,5240,0
20240604,192300,259413700,5240,5240,5240,5240,0
20240604,192200,259413700,5240,5240,5240,5240,0
20240604,192100,259413700,5240,5240,5240,5240,0
20240604,192000,259413700,5240,5240,5240,5240,0
20240604,191900,259413700,5240,5240,5240,5240,0
20240604,191800,259413700,5240,5240,5240,5240,0
20240604,191700,259413700,5240,5240,5240,5240,0
20240604,191600,259413700,5240,5240,5240,5240,0
20240604,191500,259413700,5240,5240,5240,5240,0
20240604,191400,259413700,5240,5240,5240,5240,0
20240604,191300,259413700,5240,5240,5240,5240,0
20240604,191200,259413700,5240,5240,5240,5240,0
20240604,191100,259413700,5240,5240,5240,5240,0
20240604,191000,259413700,5240,5240,5240,5240,0
20240604,190900,259413700,5240,5240,5240,5240,0
20240604,190800,259413700,5240,5240,5240,5240,0
20240604,190700,259413700,5240,5240,5240,5240,0
20240604,190600,259413700,5240,5240,5240,5240,0
20240604,190500,259413700,5240,5240,5240,5240,0
20240604,190400,259413700,5240,5240,5240,5240,0
20240604,190300,259413700,5240,5240,5240,5240,0
20240604,190200,259413700,5240,5240,5240,5240,0
20240604,190100,259413700,5240,5240,5240,5240,0
20240604,190000,259413700,5240,5240,5240,5240,0
20240604,185900,259413700,5240,5240,5240,5240,0
20240604,185800,259413700,5240,5240,5240,5240,4666
20240604,185700,259413700,5240,5240,5240,5240,0
20240604,185600,259413700,5240,5240,5240,5240,0
20240604,185500,259413700,5240,5240,5240,5240,0
20240604,185400,259413700,5240,5240,5240,5240,0
20240604,185300,259413700,5240,5240,5240,5240,0
20240604,185200,259413700,5240,5240,5240,5240,0
20240604,185100,259413700,5240,5240,5240,5240,0
20240604,185000,259413700,5240,5240,5240,5240,0
20240604,184900,259413700,5240,5240,5240,5240,0
20240604,184800,259413700,5240,5240,5240,5240,0
20240604,184700,259413700,5240,5240,5240,5240,0
20240604,184600,259413700,5240,5240,5240,5240,0
20240604,184500,259413700,5240,5240,5240,5240,0
20240604,184400,259413700,5240,5240,5240,5240,0
20240604,184300,259413700,5240,5240,5240,5240,0
20240604,184200,259413700,5240,5240,5240,5240,0
20240604,184100,259413700,5240,5240,5240,5240,0
20240604,184000,259413700,5240,5240,5240,5240,0
20240604,183900,259413700,5240,5240,5240,5240,0
20240604,183800,259413700,5240,5240,5240,5240,0
20240604,183700,259413700,5240,5240,5240,5240,0
20240604,183600,259413700,5240,5240,5240,5240,0
20240604,183500,259413700,5240,5240,5240,5240,0
20240604,183400,259413700,5240,5240,5240,5240,0
20240604,183300,259413700,5240,5240,5240,5240,0
20240604,183200,259413700,5240,5240,5240,5240,0
20240604,183100,259413700,5240,5240,5240,5240,0
20240604,183000,259413700,5240,5240,5240,5240,0
20240604,182900,259413700,5240,5240,5240,5240,0
20240604,182800,259413700,5240,5240,5240,5240,4666
20240604,182700,259413700,5240,5240,5240,5240,0
20240604,182600,259413700,5240,5240,5240,5240,0
20240604,182500,259413700,5240,5240,5240,5240,0
20240604,182400,259413700,5240,5240,5240,5240,0
20240604,182300,259413700,5240,5240,5240,5240,0
20240604,182200,259413700,5240,5240,5240,5240,0
20240604,182100,259413700,5240,5240,5240,5240,0
20240604,182000,259413700,5240,5240,5240,5240,0
20240604,181900,259413700,5240,5240,5240,5240,0
20240604,181800,259413700,5240,5240,5240,5240,0
20240604,181700,259413700,5240,5240,5240,5240,0
20240604,181600,259413700,5240,5240,5240,5240,0
20240604,181500,259413700,5240,5240,5240,5240,0
20240604,181400,259413700,5240,5240,5240,5240,0
20240604,181300,259413700,5240,5240,5240,5240,0
20240604,181200,259413700,5240,5240,5240,5240,0
20240604,181100,259413700,5240,5240,5240,5240,0
20240604,181000,259413700,5240,5240,5240,5240,0
20240604,180900,259413700,5240,5240,5240,5240,0
20240604,180800,259413700,5240,5240,5240,5240,0
20240604,180700,259413700,5240,5240,5240,5240,0
20240604,180600,259413700,5240,5240,5240,5240,0
20240604,180500,259413700,5240,5240,5240,5240,0
20240604,180400,259413700,5240,5240,5240,5240,0
20240604,180300,259413700,5240,5240,5240,5240,0
20240604,180200,259413700,5240,5240,5240,5240,0
20240604,180100,259413700,5240,5240,5240,5240,0
20240604,180000,259413700,5240,5240,5240,5240,0
20240604,175900,259413700,5240,5240,5240,5240,0
20240604,175800,259413700,5240,5240,5240,5240,4666
20240604,175700,259413700,5240,5240,5240,5240,0
20240604,175600,259413700,5240,5240,5240,5240,0
20240604,175500,259413700,5240,5240,5240,5240,0
20240604,175400,259413700,5240,5240,5240,5240,0
20240604,175300,259413700,5240,5240,5240,5240,0
20240604,175200,259413700,5240,5240,5240,5240,0
20240604,175100,259413700,5240,5240,5240,5240,0
20240604,175000,259413700,5240,5240,5240,5240,0
20240604,174900,259413700,5240,5240,5240,5240,0
20240604,174800,259413700,5240,5240,5240,5240,0
20240604,174700,259413700,5240,5240,5240,5240,0
20240604,174600,259413700,5240,5240,5240,5240,0
20240604,174500,259413700,5240,5240,5240,5240,0
20240604,174400,259413700,5240,5240,5240,5240,0
20240604,174300,259413700,5240,5240,5240,5240,0
20240604,174200,259413700,5240,5240,5240,5240,0
20240604,174100,259413700,5240,5240,5240,5240,0
20240604,174000,259413700,5240,5240,5240,5240,0
20240604,173900,259413700,5240,5240,5240,5240,0
20240604,173800,259413700,5240,5240,5240,5240,0
20240604,173700,259413700,5240,5240,5240,5240,0
20240604,173600,259413700,5240,5240,5240,5240,0
20240604,173500,259413700,5240,5240,5240,5240,0
20240604,173400,259413700,5240,5240,5240,5240,0
20240604,173300,259413700,5240,5240,5240,5240,0
20240604,173200,259413700,5240,5240,5240,5240,0
20240604,173100,259413700,5240,5240,5240,5240,0
20240604,173000,259413700,5240,5240,5240,5240,0
20240604,172900,259413700,5240,5240,5240,5240,0
20240604,172800,259413700,5240,5240,5240,5240,4666
20240604,172700,259413700,5240,5240,5240,5240,0
20240604,172600,259413700,5240,5240,5240,5240,0
20240604,172500,259413700,5240,5240,5240,5240,0
20240604,172400,259413700,5240,5240,5240,5240,0
20240604,172300,259413700,5240,5240,5240,5240,0
20240604,172200,259413700,5240,5240,5240,5240,0
20240604,172100,259413700,5240,5240,5240,5240,0
20240604,172000,259413700,5240,5240,5240,5240,0
20240604,171900,259413700,5240,5240,5240,5240,0
20240604,171800,259413700,5240,5240,5240,5240,0
20240604,171700,259413700,5240,5240,5240,5240,0
20240604,171600,259413700,5240,5240,5240,5240,0
20240604,171500,259413700,5240,5240,5240,5240,0
20240604,171400,259413700,5240,5240,5240,5240,0
20240604,171300,259413700,5240,5240,5240,5240,0
20240604,171200,259413700,5240,5240,5240,5240,0
20240604,171100,259413700,5240,5240,5240,5240,0
20240604,171000,259413700,5240,5240,5240,5240,0
20240604,170900,259413700,5240,5240,5240,5240,0
20240604,170800,259413700,5240,5240,5240,5240,0
20240604,170700,259413700,5240,5240,5240,5240,0
20240604,170600,259413700,5240,5240,5240,5240,0
20240604,170500,259413700,5240,5240,5240,5240,0
20240604,170400,259413700,5240,5240,5240,5240,0
20240604,170300,259413700,5240,5240,5240,5240,0
20240604,170200,259413700,5240,5240,5240,5240,0
20240604,170100,259413700,5240,5240,5240,5240,0
20240604,170000,259413700,5240,5240,5240,5240,0
20240604,165900,259413700,5240,5240,5240,5240,0
20240604,165800,259413700,5240,5240,5240,5240,4666
20240604,165700,259413700,5240,5240,5240,5240,0
20240604,165600,259413700,5240,5240,5240,5240,0
20240604,165500,259413700,5240,5240,5240,5240,0
20240604,165400,259413700,5240,5240,5240,5240,0
20240604,165300,259413700,5240,5240,5240,5240,0
20240604,165200,259413700,5240,5240,5240,5240,0
20240604,165100,259413700,5240,5240,5240,5240,0
20240604,165000,259413700,5240,5240,5240,5240,0
20240604,164900,259413700,5240,5240,5240,5240,0
20240604,164800,259413700,5240,5240,5240,5240,0
20240604,164700,259413700,5240,5240,5240,5240,0
20240604,164600,259413700,5240,5240,5240,5240,0
20240604,164500,259413700,5240,5240,5240,5240,0
20240604,164400,259413700,5240,5240,5240,5240,0
20240604,164300,259413700,5240,5240,5240,5240,0
20240604,164200,259413700,5240,5240,5240,5240,0
20240604,164100,259413700,5240,5240,5240,5240,0
20240604,164000,259413700,5240,5240,5240,5240,0
20240604,163900,259413700,5240,5240,5240,5240,0
20240604,163800,259413700,5240,5240,5240,5240,0
20240604,163700,259413700,5240,5240,5240,5240,0
20240604,163600,259413700,5240,5240,5240,5240,0
20240604,163500,259413700,5240,5240,5240,5240,0
20240604,163400,259413700,5240,5240,5240,5240,0
20240604,163300,259413700,5240,5240,5240,5240,0
20240604,163200,259413700,5240,5240,5240,5240,0
20240604,163100,259413700,5240,5240,5240,5240,0
20240604,163000,259413700,5240,5240,5240,5240,0
20240604,162900,259413700,5240,5240,5240,5240,0
20240604,162800,259413700,5240,5240,5240,5240,4666
20240604,162700,259413700,5240,5240,5240,5240,0
20240604,162600,259413700,5240,5240,5240,5240,0
20240604,162500,259413700,5240,5240,5240,5240,0
20240604,162400,259413700,5240,5240,5240,5240,0
20240604,162300,259413700,5240,5240,5240,5240,0
20240604,162200,259413700,5240,5240,5240,5240,0
20240604,162100,259413700,5240,5240,5240,5240,0
20240604,162000,259413700,5240,5240,5240,5240,0
20240604,161900,259413700,5240,5240,5240,5240,0
20240604,161800,259413700,5240,5240,5240,5240,0
20240604,161700,259413700,5240,5240,5240,5240,0
20240604,161600,259413700,5240,5240,5240,5240,0
20240604,161500,259413700,5240,5240,5240,5240,0
20240604,161400,259413700,5240,5240,5240,5240,0
20240604,161300,259413700,5240,5240,5240,5240,0
20240604,161200,259413700,5240,5240,5240,5240,0
20240604,161100,259413700,5240,5240,5240,5240,0
20240604,161000,259413700,5240,5240,5240,5240,0
20240604,160900,259413700,5240,5240,5240,5240,0
20240604,160800,259413700,5240,5240,5240,5240,0
20240604,160700,259413700,5240,5240,5240,5240,0
20240604,160600,259413700,5240,5240,5240,5240,0
20240604,160500,259413700,5240,5240,5240,5240,0
20240604,160400,259413700,5240,5240,5240,5240,0
20240604,160300,259413700,5240,5240,5240,5240,0
20240604,160200,259413700,5240,5240,5240,5240,0
20240604,160100,259413700,5240,5240,5240,5240,0
20240604,160000,259413700,5240,5240,5240,5240,0
20240604,155900,259413700,5240,5240,5240,5240,0
20240604,155800,259413700,5240,5240,5240,5240,4666
20240604,155700,259413700,5240,5240,5240,5240,0
20240604,155600,259413700,5240,5240,5240,5240,0
20240604,155500,259413700,5240,5240,5240,5240,0
20240604,155400,259413700,5240,5240,5240,5240,0
20240604,155300,259413700,5240,5240,5240,5240,0
20240604,155200,259413700,5240,5240,5240,5240,0
20240604,155100,259413700,5240,5240,5240,5240,0
20240604,155000,259413700,5240,5240,5240,5240,0
20240604,154900,259413700,5240,5240,5240,5240,0
20240604,154800,259413700,5240,5240,5240,5240,0
20240604,154700,259413700,5240,5240,5240,5240,0
20240604,154600,259413700,5240,5240,5240,5240,0
20240604,154500,259413700,5240,5240,5240,5240,0
20240604,154400,259413700,5240,5240,5240,5240,0
20240604,154300,259413700,5240,5240,5240,5240,0
20240604,154200,259413700,5240,5240,5240,5240,0
20240604,154100,259413700,5240,5240,5240,5240,0
20240604,154000,259413700,5240,5240,5240,5240,0
20240604,153900,259413700,5240,5240,5240,5240,0
20240604,153800,259413700,5240,5240,5240,5240,0
20240604,153700,259413700,5240,5240,5240,5240,0
20240604,153600,259413700,5240,5240,5240,5240,0
20240604,153500,259413700,5240,5240,5240,5240,0
20240604,153400,259413700,5240,5240,5240,5240,0
20240604,153300,259413700,5240,5240,5240,5240,0
20240604,153200,259413700,5240,5240,5240,5240,0
20240604,153100,259413700,5240,5240,5240,5240,0
20240604,153000,259413700,5240,5240,5240,5240,4666
20240604,152900,234963860,5250,5250,5250,5250,0
20240604,152800,234963860,5250,5250,5250,5250,0
20240604,152700,234963860,5250,5250,5250,5250,0
20240604,152600,234963860,5250,5250,5250,5250,0
20240604,152500,234963860,5250,5250,5250,5250,0
20240604,152400,234963860,5250,5250,5250,5250,0
20240604,152300,234963860,5250,5250,5250,5250,0
20240604,152200,234963860,5250,5250,5250,5250,0
20240604,152100,234963860,5250,5250,5250,5250,0
20240604,152000,234963860,5250,5250,5250,5250,0
20240604,151900,234963860,5250,5250,5250,5250,81
20240604,151800,234538610,5250,5250,5250,5250,18
20240604,151700,234444110,5250,5250,5260,5250,65
20240604,151600,234102820,5250,5250,5260,5250,80
20240604,151500,233682780,5260,5250,5260,5250,183
20240604,151400,232721950,5250,5250,5260,5250,104
20240604,151300,232175910,5250,5250,5260,5250,54
20240604,151200,231892370,5250,5250,5260,5250,55
20240604,151100,231603550,5250,5250,5260,5250,94
20240604,151000,231110010,5250,5250,5260,5250,169
20240604,150900,230222720,5250,5250,5260,5250,52
20240604,150800,229949650,5250,5250,5260,5250,120
20240604,150700,229319610,5250,5250,5260,5250,51
20240604,150600,229051820,5250,5260,5260,5250,44
20240604,150500,228820760,5250,5250,5260,5250,55
20240604,150400,228531970,5250,5250,5260,5250,39
20240604,150300,228327180,5250,5250,5260,5250,321
20240604,150200,226641850,5250,5250,5250,5250,53
20240604,150100,226363600,5250,5250,5250,5250,36
20240604,150000,226174600,5250,5250,5250,5250,66
20240604,145900,225828100,5250,5250,5250,5250,136
20240604,145800,225114100,5250,5250,5250,5250,104
20240604,145700,224568100,5250,5250,5250,5250,45
20240604,145600,224331850,5250,5250,5250,5250,394
20240604,145500,222263350,5250,5250,5250,5250,38
20240604,145400,222063850,5250,5250,5250,5250,22
20240604,145300,221948350,5250,5250,5250,5250,163
20240604,145200,221092600,5250,5250,5250,5250,25
20240604,145100,220961350,5250,5250,5250,5250,11
20240604,145000,220903600,5240,5240,5250,5240,829
20240604,144900,216551470,5240,5240,5240,5240,4
20240604,144800,216530510,5240,5240,5240,5240,10
20240604,144700,216478110,5240,5240,5240,5240,4
20240604,144600,216457150,5240,5240,5240,5240,0
20240604,144500,216457150,5240,5240,5240,5240,11
20240604,144400,216399510,5240,5240,5240,5240,3
20240604,144300,216383790,5240,5250,5250,5240,39
20240604,144200,216179080,5250,5250,5250,5250,116
20240604,144100,215570080,5240,5240,5240,5240,33
20240604,144000,215397160,5240,5240,5240,5240,3
20240604,143900,215381440,5240,5240,5240,5240,4
20240604,143800,215360480,5240,5240,5240,5240,0
20240604,143700,215360480,5240,5240,5240,5240,12
20240604,143600,215297600,5250,5240,5250,5240,4
20240604,143500,215276630,5240,5240,5240,5240,105
20240604,143400,214726430,5240,5240,5240,5240,4
20240604,143300,214705470,5240,5240,5240,5240,10
20240604,143200,214653070,5240,5240,5240,5240,4
20240604,143100,214632110,5240,5240,5240,5240,76
20240604,143000,214233870,5240,5240,5240,5240,12
20240604,142900,214170990,5240,5240,5240,5240,3
20240604,142800,214155270,5240,5240,5240,5240,4
20240604,142700,214134310,5240,5240,5240,5240,1400
20240604,142600,206798310,5240,5240,5240,5240,12
20240604,142500,206735430,5240,5240,5240,5240,3
20240604,142400,206719710,5240,5240,5240,5240,4
20240604,142300,206698750,5250,5250,5250,5250,2
20240604,142200,206688250,5240,5240,5240,5240,12
20240604,142100,206625370,5240,5240,5240,5240,30
20240604,142000,206468170,5240,5240,5240,5240,0
20240604,141900,206468170,5240,5240,5240,5240,4
20240604,141800,206447210,5240,5240,5240,5240,11
20240604,141700,206389570,5240,5240,5240,5240,1004
20240604,141600,201128610,5240,5240,5240,5240,0
20240604,141500,201128610,5240,5240,5240,5240,12
20240604,141400,201065730,5250,5260,5260,5250,3
20240604,141300,201049970,5240,5240,5240,5240,4
20240604,141200,201029010,5240,5240,5240,5240,0
20240604,141100,201029010,5240,5240,5240,5240,12
20240604,141000,200966130,5240,5240,5240,5240,3
20240604,140900,200950410,5240,5240,5240,5240,73
20240604,140800,200567890,5240,5240,5240,5240,0
20240604,140700,200567890,5240,5240,5240,5240,12
20240604,140600,200505010,5240,5240,5240,5240,7
20240604,140500,200468330,5240,5240,5240,5240,0
20240604,140400,200468330,5240,5240,5240,5240,12
20240604,140300,200405450,5240,5240,5240,5240,3
20240604,140200,200389730,5240,5240,5240,5240,4
20240604,140100,200368770,5240,5240,5240,5240,21
20240604,140000,200258730,5240,5240,5240,5240,12
20240604,135900,200195850,5240,5240,5240,5240,2
20240604,135800,200185370,5240,5240,5240,5240,4
20240604,135700,200164410,5240,5240,5240,5240,0
20240604,135600,200164410,5240,5240,5240,5240,12
20240604,135500,200101530,5240,5240,5240,5240,3
20240604,135400,200085810,5240,5240,5240,5240,6
20240604,135300,200054370,5240,5240,5240,5240,4
20240604,135200,200033410,5240,5240,5240,5240,7
20240604,135100,199996730,5240,5240,5240,5240,7
20240604,135000,199960050,5240,5240,5240,5240,0
20240604,134900,199960050,5240,5240,5240,5240,12
20240604,134800,199897170,5240,5240,5240,5240,3
20240604,134700,199881450,5240,5240,5240,5240,4
20240604,134600,199860490,5240,5240,5240,5240,0
20240604,134500,199860490,5240,5240,5240,5240,12
20240604,134400,199797610,5240,5240,5240,5240,2
20240604,134300,199787130,5240,5240,5240,5240,4
20240604,134200,199766170,5240,5240,5240,5240,500
20240604,134100,197146170,5240,5240,5240,5240,33
20240604,134000,196973250,5240,5240,5240,5240,117
20240604,133900,196360170,5240,5240,5240,5240,4
20240604,133800,196339210,5240,5240,5240,5240,4
20240604,133700,196318250,5240,5240,5240,5240,8
20240604,133600,196276330,5240,5240,5240,5240,7
20240604,133500,196239650,5240,5240,5240,5240,0
20240604,133400,196239650,5240,5240,5240,5240,12
20240604,133300,196176770,5240,5240,5240,5240,3
20240604,133200,196161050,5240,5240,5240,5240,4
20240604,133100,196140090,5240,5240,5240,5240,0
20240604,133000,196140090,5240,5240,5240,5240,12
20240604,132900,196077210,5240,5240,5240,5240,3
20240604,132800,196061490,5240,5240,5240,5240,4
20240604,132700,196040530,5240,5240,5240,5240,0
20240604,132600,196040530,5240,5240,5240,5240,12
20240604,132500,195977650,5240,5240,5240,5240,6
20240604,132400,195946210,5240,5240,5240,5240,77
20240604,132300,195542730,5240,5240,5240,5240,4
20240604,132200,195521770,5240,5240,5240,5240,8
20240604,132100,195479850,5240,5240,5240,5240,28
20240604,132000,195333130,5240,5240,5240,5240,480
20240604,131900,192817930,5260,5240,5260,5240,113
20240604,131800,192223790,5270,5240,5270,5240,103
20240604,131700,191681090,5240,5240,5240,5240,4
20240604,131600,191660130,5240,5240,5240,5240,0
20240604,131500,191660130,5240,5240,5240,5240,12
20240604,131400,191597250,5240,5240,5240,5240,3
20240604,131300,191581530,5240,5240,5240,5240,4
20240604,131200,191560570,5240,5240,5240,5240,0
20240604,131100,191560570,5240,5240,5260,5240,691
20240604,131000,187935390,5240,5240,5240,5240,6
20240604,130900,187903950,5240,5240,5240,5240,0
20240604,130800,187903950,5240,5240,5240,5240,4
20240604,130700,187882990,5240,5260,5260,5240,9
20240604,130600,187835810,5240,5240,5240,5240,7
20240604,130500,187799130,5240,5240,5240,5240,2
20240604,130400,187788650,5240,5240,5240,5240,12
20240604,130300,187725770,5240,5240,5240,5240,3
20240604,130200,187710050,5240,5240,5240,5240,4
20240604,130100,187689090,5240,5240,5240,5240,21
20240604,130000,187579050,5240,5240,5240,5240,11
20240604,125900,187521410,5240,5240,5240,5240,3
20240604,125800,187505690,5240,5240,5240,5240,4
20240604,125700,187484730,5240,5240,5240,5240,4
20240604,125600,187463770,5240,5240,5240,5240,8
20240604,125500,187421850,5240,5240,5240,5240,7
20240604,125400,187385170,5240,5240,5240,5240,0
20240604,125300,187385170,5240,5240,5240,5240,12
20240604,125200,187322290,5240,5240,5240,5240,0
20240604,125100,187322290,5240,5240,5240,5240,6
20240604,125000,187290850,5240,5240,5240,5240,0
20240604,124900,187290850,5240,5240,5240,5240,12
20240604,124800,187227970,5240,5240,5240,5240,3
20240604,124700,187212250,5240,5240,5240,5240,4
20240604,124600,187191290,5240,5240,5240,5240,0
20240604,124500,187191290,5240,5240,5240,5240,12
20240604,124400,187128410,5240,5240,5240,5240,3
20240604,124300,187112690,5240,5240,5240,5240,4
20240604,124200,187091730,5240,5240,5240,5240,160
20240604,124100,186253330,5240,5240,5240,5240,29
20240604,124000,186101370,5240,5240,5240,5240,7
20240604,123900,186064690,5240,5240,5240,5240,0
20240604,123800,186064690,5240,5240,5240,5240,12
20240604,123700,186001810,5240,5240,5240,5240,0
20240604,123600,186001810,5240,5240,5240,5240,6
20240604,123500,185970370,5240,5240,5240,5240,0
20240604,123400,185970370,5240,5240,5240,5240,12
20240604,123300,185907490,5240,5240,5240,5240,3
20240604,123200,185891770,5240,5240,5240,5240,4
20240604,123100,185870810,5240,5240,5240,5240,100
20240604,123000,185346810,5240,5240,5240,5240,12
20240604,122900,185283930,5240,5240,5240,5240,7
20240604,122800,185247250,5240,5240,5240,5240,0
20240604,122700,185247250,5240,5240,5240,5240,4
20240604,122600,185226290,5240,5240,5240,5240,8
20240604,122500,185184370,5240,5240,5240,5240,7
20240604,122400,185147690,5240,5240,5240,5240,0
20240604,122300,185147690,5240,5240,5240,5240,12
20240604,122200,185084810,5240,5240,5240,5240,0
20240604,122100,185084810,5240,5240,5240,5240,28
20240604,122000,184938090,5240,5240,5240,5240,0
20240604,121900,184938090,5240,5240,5240,5240,12
20240604,121800,184875210,5240,5240,5240,5240,2
20240604,121700,184864730,5240,5240,5240,5240,4
20240604,121600,184843770,5260,5240,5260,5240,104
20240604,121500,184296810,5250,5250,5250,5250,11
20240604,121400,184239060,5250,5250,5250,5250,4
20240604,121300,184218060,5250,5250,5250,5250,60
20240604,121200,183903060,5250,5250,5250,5250,104
20240604,121100,183357060,5250,5250,5250,5250,7
20240604,121000,183320310,5250,5250,5250,5250,25
20240604,120900,183189060,5240,5240,5240,5240,0
20240604,120800,183189060,5240,5240,5240,5240,12
20240604,120700,183126180,5240,5240,5240,5240,0
20240604,120600,183126180,5240,5240,5240,5240,8
20240604,120500,183084260,5240,5240,5240,5240,0
20240604,120400,183084260,5240,5240,5250,5240,13
20240604,120300,183016130,5240,5240,5240,5240,2
20240604,120200,183005650,5240,5240,5240,5240,4
20240604,120100,182984690,5240,5240,5240,5240,26
20240604,120000,182848450,5240,5240,5240,5240,12
20240604,115900,182785570,5240,5240,5240,5240,10
20240604,115800,182733170,5240,5230,5240,5230,34
20240604,115700,182555040,5230,5230,5230,5230,37
20240604,115600,182361530,5230,5230,5230,5230,11
20240604,115500,182304000,5230,5230,5230,5230,62
20240604,115400,181979740,5230,5230,5230,5230,4
20240604,115300,181958820,5230,5230,5230,5230,41
20240604,115200,181744390,5230,5230,5230,5230,7
20240604,115100,181707780,5230,5230,5230,5230,36
20240604,115000,181519500,5230,5230,5230,5230,7
20240604,114900,181482890,5230,5230,5230,5230,21
20240604,114800,181373060,5230,5230,5230,5230,33
20240604,114700,181200470,5230,5230,5230,5230,7
20240604,114600,181163860,5230,5230,5230,5230,34
20240604,114500,180986040,5230,5230,5230,5230,15
20240604,114400,180907590,5230,5230,5230,5230,13
20240604,114300,180839600,5230,5230,5230,5230,3
20240604,114200,180823910,5230,5240,5240,5230,15
20240604,114100,180745380,5240,5240,5240,5240,8
20240604,114000,180703460,5230,5230,5230,5230,13
20240604,113900,180635470,5230,5230,5230,5230,6
20240604,113800,180604090,5230,5230,5230,5230,38
20240604,113700,180405350,5230,5230,5230,5230,6
20240604,113600,180373970,5230,5230,5230,5230,10
20240604,113500,180321670,5230,5230,5230,5230,6
20240604,113400,180290290,5230,5230,5230,5230,18
20240604,113300,180196150,5230,5230,5230,5230,13
20240604,113200,180128160,5230,5230,5230,5230,3
20240604,113100,180112470,5240,5230,5240,5230,9
20240604,113000,180065350,5230,5230,5230,5230,14
20240604,112900,179992130,5240,5240,5240,5240,11
20240604,112800,179934490,5240,5240,5240,5240,6
20240604,112700,179903050,5240,5240,5240,5240,18
20240604,112600,179808730,5240,5240,5240,5240,3
20240604,112500,179793010,5240,5240,5240,5240,13
20240604,112400,179724890,5240,5240,5240,5240,6
20240604,112300,179693450,5240,5240,5240,5240,18
20240604,112200,179599130,5240,5230,5240,5230,35
20240604,112100,179415820,5230,5230,5230,5230,7
20240604,112000,179379210,5230,5230,5230,5230,10
20240604,111900,179326910,5230,5230,5230,5230,13
20240604,111800,179258920,5230,5230,5230,5230,13
20240604,111700,179190930,5230,5230,5230,5230,6
20240604,111600,179159550,5230,5230,5230,5230,10
20240604,111500,179107250,5230,5230,5230,5230,11
20240604,111400,179049720,5230,5230,5230,5230,13
20240604,111300,178981730,5230,5230,5230,5230,6
20240604,111200,178950350,5230,5230,5230,5230,18
20240604,111100,178856210,5230,5230,5230,5230,6
20240604,111000,178824830,5230,5230,5230,5230,9
20240604,110900,178777760,5230,5230,5230,5230,6
20240604,110800,178746380,5230,5230,5240,5230,18
20240604,110700,178652210,5240,5230,5240,5230,9
20240604,110600,178605110,5230,5230,5230,5230,7
20240604,110500,178568500,5230,5230,5240,5230,553
20240604,110400,175670850,5230,5240,5240,5230,62
20240604,110300,175346050,5240,5240,5240,5240,7
20240604,110200,175309370,5250,5250,5250,5250,51
20240604,110100,175041620,5240,5240,5240,5240,4
20240604,110000,175020660,5240,5240,5240,5240,8
20240604,105900,174978740,5240,5240,5240,5240,7
20240604,105800,174942060,5240,5240,5240,5240,0
20240604,105700,174942060,5240,5240,5240,5240,12
20240604,105600,174879180,5240,5240,5240,5240,0
20240604,105500,174879180,5240,5240,5240,5240,6
20240604,105400,174847740,5240,5240,5240,5240,0
20240604,105300,174847740,5240,5240,5240,5240,12
20240604,105200,174784860,5230,5230,5230,5230,7
20240604,105100,174748250,5230,5230,5230,5230,0
20240604,105000,174748250,5230,5230,5230,5230,4
20240604,104900,174727330,5230,5230,5230,5230,8
20240604,104800,174685490,5230,5230,5230,5230,7
20240604,104700,174648880,5230,5230,5230,5230,0
20240604,104600,174648880,5230,5230,5230,5230,12
20240604,104500,174586120,5230,5230,5230,5230,0
20240604,104400,174586120,5230,5230,5240,5230,26
20240604,104300,174449950,5230,5230,5230,5230,0
20240604,104200,174449950,5230,5230,5230,5230,12
20240604,104100,174387190,5230,5230,5230,5230,0
20240604,104000,174387190,5230,5230,5230,5230,107
20240604,103900,173827580,5230,5230,5230,5230,0
20240604,103800,173827580,5230,5230,5250,5230,705
20240604,103700,170127580,5230,5230,5230,5230,6
20240604,103600,170096200,5230,5230,5230,5230,0
20240604,103500,170096200,5230,5230,5230,5230,4
20240604,103400,170075280,5230,5230,5230,5230,208
20240604,103300,168987440,5230,5230,5230,5230,7
20240604,103200,168950830,5230,5230,5230,5230,0
20240604,103100,168950830,5230,5230,5230,5230,12
20240604,103000,168888070,5230,5230,5230,5230,0
20240604,102900,168888070,5230,5230,5230,5230,9
20240604,102800,168841000,5230,5230,5230,5230,0
20240604,102700,168841000,5230,5230,5230,5230,11
20240604,102600,168783470,5230,5230,5230,5230,0
20240604,102500,168783470,5230,5230,5230,5230,7
20240604,102400,168746860,5230,5230,5230,5230,4
20240604,102300,168725940,5230,5230,5230,5230,8
20240604,102200,168684100,5230,5230,5230,5230,4
20240604,102100,168663180,5240,5240,5240,5240,0
20240604,102000,168663180,5240,5240,5240,5240,2024
20240604,101900,158057420,5240,5240,5240,5240,8
20240604,101800,158015500,5240,5240,5240,5240,10
20240604,101700,157963100,5240,5240,5240,5240,0
20240604,101600,157963100,5240,5240,5240,5240,12
20240604,101500,157900220,5240,5240,5240,5240,0
20240604,101400,157900220,5240,5240,5240,5240,7
20240604,101300,157863540,5240,5240,5240,5240,0
20240604,101200,157863540,5240,5240,5240,5240,12
20240604,101100,157800660,5240,5240,5240,5240,1000
20240604,101000,152560660,5240,5240,5240,5240,7
20240604,100900,152523980,5260,5240,5260,5240,24
20240604,100800,152397850,5240,5240,5240,5240,8
20240604,100700,152355930,5240,5240,5240,5240,6
20240604,100600,152324490,5240,5240,5240,5240,0
20240604,100500,152324490,5240,5240,5240,5240,4
20240604,100400,152303530,5240,5240,5240,5240,1008
20240604,100300,147021610,5250,5250,5250,5250,1
20240604,100200,147016360,5290,5260,5290,5260,25
20240604,100100,146884430,5240,5240,5240,5240,12
20240604,100000,146821550,5240,5240,5240,5240,0
20240604,095900,146821550,5240,5240,5240,5240,7
20240604,095800,146784870,5240,5240,5240,5240,50
20240604,095700,146522870,5240,5240,5240,5240,12
20240604,095600,146459990,5240,5240,5240,5240,4
20240604,095500,146439030,5240,5250,5250,5240,5
20240604,095400,146412800,5240,5240,5240,5240,4
20240604,095300,146391840,5250,5240,5250,5240,510
20240604,095200,143719420,5240,5250,5250,5240,5
20240604,095100,143693210,5250,5250,5250,5250,0
20240604,095000,143693210,5250,5250,5250,5250,12
20240604,094900,143630210,5250,5250,5250,5250,0
20240604,094800,143630210,5250,5250,5250,5250,4
20240604,094700,143609210,5270,5270,5270,5270,1
20240604,094600,143603940,5250,5250,5270,5250,22
20240604,094500,143488240,5260,5250,5260,5240,22184
20240604,094400,27061330,5250,5250,5250,5250,51
20240604,094300,26793580,5250,5250,5250,5250,0
20240604,094200,26793580,5250,5250,5250,5250,12
20240604,094100,26730580,5250,5250,5250,5250,4
20240604,094000,26709580,5260,5260,5260,5260,40
20240604,093900,26499180,5240,5240,5240,5240,4
20240604,093800,26478220,5260,5260,5260,5240,87
20240604,093700,26020760,5240,5240,5240,5240,7
20240604,093600,25984080,5240,5240,5240,5240,0
20240604,093500,25984080,5240,5230,5240,5230,23
20240604,093400,25863630,5230,5230,5230,5230,0
20240604,093300,25863630,5230,5220,5230,5220,2698
20240604,093200,11780010,5220,5220,5220,5220,0
20240604,093100,11780010,5220,5220,5220,5220,12
20240604,093000,11717370,5220,5220,5220,5220,0
20240604,092900,11717370,5220,5220,5220,5220,7
20240604,092800,11680830,5220,5220,5220,5220,14
20240604,092700,11607750,5220,5220,5220,5220,8
20240604,092600,11565990,5220,5220,5220,5220,4
20240604,092500,11545110,5220,5220,5220,5220,3
20240604,092400,11529450,5220,5220,5220,5220,4
20240604,092300,11508570,5220,5220,5220,5220,8
20240604,092200,11466810,5220,5220,5220,5220,7
20240604,092100,11430270,5220,5220,5220,5220,0
20240604,092000,11430270,5220,5220,5220,5220,12
20240604,091900,11367630,5220,5220,5220,5220,0
20240604,091800,11367630,5220,5200,5220,5200,439
20240604,091700,9076170,5200,5200,5200,5200,0
20240604,091600,9076170,5200,5210,5210,5200,379
20240604,091500,7103360,5200,5200,5200,5200,4
20240604,091400,7082560,5210,5210,5210,5210,2
20240604,091300,7072140,5210,5220,5220,5210,8
20240604,091200,7030410,5230,5230,5230,5230,406
20240604,091100,4907030,5230,5230,5230,5230,4
20240604,091000,4886110,5270,5270,5270,5270,1
20240604,090900,4880840,5230,5230,5230,5230,4
20240604,090800,4859920,5230,5230,5230,5230,8
20240604,090700,4818080,5230,5230,5230,5230,7
20240604,090600,4781470,5230,5230,5230,5230,0
20240604,090500,4781470,5230,5230,5230,5230,0
20240604,090400,4781470,5230,5230,5230,5230,12
20240604,090300,4718710,5230,5230,5230,5230,0
20240604,090200,4718710,5230,5230,5230,5230,0
20240604,090100,4718710,5230,5230,5230,5230,863
20240604,090000,205220,5220,5300,5300,5200,39