094480/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200500,1114097890,6130,6130,6130,6130,6280
20240604,200400,1114097890,6130,6130,6130,6130,0
20240604,200300,1114097890,6130,6130,6130,6130,0
20240604,200200,1114097890,6130,6130,6130,6130,0
20240604,200100,1114097890,6130,6130,6130,6130,0
20240604,200000,1114097890,6130,6130,6130,6130,0
20240604,195900,1114097890,6130,6130,6130,6130,0
20240604,195800,1114097890,6130,6130,6130,6130,0
20240604,195700,1114097890,6130,6130,6130,6130,0
20240604,195600,1114097890,6130,6130,6130,6130,0
20240604,195500,1114097890,6130,6130,6130,6130,0
20240604,195400,1114097890,6130,6130,6130,6130,0
20240604,195300,1114097890,6130,6130,6130,6130,0
20240604,195200,1114097890,6130,6130,6130,6130,0
20240604,195100,1114097890,6130,6130,6130,6130,0
20240604,195000,1114097890,6130,6130,6130,6130,0
20240604,194900,1114097890,6130,6130,6130,6130,0
20240604,194800,1114097890,6130,6130,6130,6130,0
20240604,194700,1114097890,6130,6130,6130,6130,0
20240604,194600,1114097890,6130,6130,6130,6130,0
20240604,194500,1114097890,6130,6130,6130,6130,0
20240604,194400,1114097890,6130,6130,6130,6130,0
20240604,194300,1114097890,6130,6130,6130,6130,0
20240604,194200,1114097890,6130,6130,6130,6130,0
20240604,194100,1114097890,6130,6130,6130,6130,0
20240604,194000,1114097890,6130,6130,6130,6130,0
20240604,193900,1114097890,6130,6130,6130,6130,0
20240604,193800,1114097890,6130,6130,6130,6130,0
20240604,193700,1114097890,6130,6130,6130,6130,0
20240604,193600,1114097890,6130,6130,6130,6130,0
20240604,193500,1114097890,6130,6130,6130,6130,6280
20240604,193400,1114097890,6130,6130,6130,6130,0
20240604,193300,1114097890,6130,6130,6130,6130,0
20240604,193200,1114097890,6130,6130,6130,6130,0
20240604,193100,1114097890,6130,6130,6130,6130,0
20240604,193000,1114097890,6130,6130,6130,6130,0
20240604,192900,1114097890,6130,6130,6130,6130,0
20240604,192800,1114097890,6130,6130,6130,6130,0
20240604,192700,1114097890,6130,6130,6130,6130,0
20240604,192600,1114097890,6130,6130,6130,6130,0
20240604,192500,1114097890,6130,6130,6130,6130,0
20240604,192400,1114097890,6130,6130,6130,6130,0
20240604,192300,1114097890,6130,6130,6130,6130,0
20240604,192200,1114097890,6130,6130,6130,6130,0
20240604,192100,1114097890,6130,6130,6130,6130,0
20240604,192000,1114097890,6130,6130,6130,6130,0
20240604,191900,1114097890,6130,6130,6130,6130,0
20240604,191800,1114097890,6130,6130,6130,6130,0
20240604,191700,1114097890,6130,6130,6130,6130,0
20240604,191600,1114097890,6130,6130,6130,6130,0
20240604,191500,1114097890,6130,6130,6130,6130,0
20240604,191400,1114097890,6130,6130,6130,6130,0
20240604,191300,1114097890,6130,6130,6130,6130,0
20240604,191200,1114097890,6130,6130,6130,6130,0
20240604,191100,1114097890,6130,6130,6130,6130,0
20240604,191000,1114097890,6130,6130,6130,6130,0
20240604,190900,1114097890,6130,6130,6130,6130,0
20240604,190800,1114097890,6130,6130,6130,6130,0
20240604,190700,1114097890,6130,6130,6130,6130,0
20240604,190600,1114097890,6130,6130,6130,6130,0
20240604,190500,1114097890,6130,6130,6130,6130,6280
20240604,190400,1114097890,6130,6130,6130,6130,0
20240604,190300,1114097890,6130,6130,6130,6130,0
20240604,190200,1114097890,6130,6130,6130,6130,0
20240604,190100,1114097890,6130,6130,6130,6130,0
20240604,190000,1114097890,6130,6130,6130,6130,0
20240604,185900,1114097890,6130,6130,6130,6130,0
20240604,185800,1114097890,6130,6130,6130,6130,0
20240604,185700,1114097890,6130,6130,6130,6130,0
20240604,185600,1114097890,6130,6130,6130,6130,0
20240604,185500,1114097890,6130,6130,6130,6130,0
20240604,185400,1114097890,6130,6130,6130,6130,0
20240604,185300,1114097890,6130,6130,6130,6130,0
20240604,185200,1114097890,6130,6130,6130,6130,0
20240604,185100,1114097890,6130,6130,6130,6130,0
20240604,185000,1114097890,6130,6130,6130,6130,0
20240604,184900,1114097890,6130,6130,6130,6130,0
20240604,184800,1114097890,6130,6130,6130,6130,0
20240604,184700,1114097890,6130,6130,6130,6130,0
20240604,184600,1114097890,6130,6130,6130,6130,0
20240604,184500,1114097890,6130,6130,6130,6130,0
20240604,184400,1114097890,6130,6130,6130,6130,0
20240604,184300,1114097890,6130,6130,6130,6130,0
20240604,184200,1114097890,6130,6130,6130,6130,0
20240604,184100,1114097890,6130,6130,6130,6130,0
20240604,184000,1114097890,6130,6130,6130,6130,0
20240604,183900,1114097890,6130,6130,6130,6130,0
20240604,183800,1114097890,6130,6130,6130,6130,0
20240604,183700,1114097890,6130,6130,6130,6130,0
20240604,183600,1114097890,6130,6130,6130,6130,0
20240604,183500,1114097890,6130,6130,6130,6130,6280
20240604,183400,1114097890,6130,6130,6130,6130,0
20240604,183300,1114097890,6130,6130,6130,6130,0
20240604,183200,1114097890,6130,6130,6130,6130,0
20240604,183100,1114097890,6130,6130,6130,6130,0
20240604,183000,1114097890,6130,6130,6130,6130,0
20240604,182900,1114097890,6130,6130,6130,6130,0
20240604,182800,1114097890,6130,6130,6130,6130,0
20240604,182700,1114097890,6130,6130,6130,6130,0
20240604,182600,1114097890,6130,6130,6130,6130,0
20240604,182500,1114097890,6130,6130,6130,6130,0
20240604,182400,1114097890,6130,6130,6130,6130,0
20240604,182300,1114097890,6130,6130,6130,6130,0
20240604,182200,1114097890,6130,6130,6130,6130,0
20240604,182100,1114097890,6130,6130,6130,6130,0
20240604,182000,1114097890,6130,6130,6130,6130,0
20240604,181900,1114097890,6130,6130,6130,6130,0
20240604,181800,1114097890,6130,6130,6130,6130,0
20240604,181700,1114097890,6130,6130,6130,6130,0
20240604,181600,1114097890,6130,6130,6130,6130,0
20240604,181500,1114097890,6130,6130,6130,6130,0
20240604,181400,1114097890,6130,6130,6130,6130,0
20240604,181300,1114097890,6130,6130,6130,6130,0
20240604,181200,1114097890,6130,6130,6130,6130,0
20240604,181100,1114097890,6130,6130,6130,6130,0
20240604,181000,1114097890,6130,6130,6130,6130,0
20240604,180900,1114097890,6130,6130,6130,6130,0
20240604,180800,1114097890,6130,6130,6130,6130,0
20240604,180700,1114097890,6130,6130,6130,6130,0
20240604,180600,1114097890,6130,6130,6130,6130,0
20240604,180500,1114097890,6130,6130,6130,6130,6280
20240604,180400,1114097890,6130,6130,6130,6130,0
20240604,180300,1114097890,6130,6130,6130,6130,0
20240604,180200,1114097890,6130,6130,6130,6130,0
20240604,180100,1114097890,6130,6130,6130,6130,0
20240604,180000,1114097890,6130,6130,6130,6130,0
20240604,175900,1114097890,6130,6130,6130,6130,0
20240604,175800,1114097890,6130,6130,6130,6130,0
20240604,175700,1114097890,6130,6130,6130,6130,0
20240604,175600,1114097890,6130,6130,6130,6130,0
20240604,175500,1114097890,6130,6130,6130,6130,0
20240604,175400,1114097890,6130,6130,6130,6130,0
20240604,175300,1114097890,6130,6130,6130,6130,0
20240604,175200,1114097890,6130,6130,6130,6130,0
20240604,175100,1114097890,6130,6130,6130,6130,0
20240604,175000,1114097890,6130,6130,6130,6130,0
20240604,174900,1114097890,6130,6130,6130,6130,0
20240604,174800,1114097890,6130,6130,6130,6130,0
20240604,174700,1114097890,6130,6130,6130,6130,0
20240604,174600,1114097890,6130,6130,6130,6130,0
20240604,174500,1114097890,6130,6130,6130,6130,0
20240604,174400,1114097890,6130,6130,6130,6130,0
20240604,174300,1114097890,6130,6130,6130,6130,0
20240604,174200,1114097890,6130,6130,6130,6130,0
20240604,174100,1114097890,6130,6130,6130,6130,0
20240604,174000,1114097890,6130,6130,6130,6130,0
20240604,173900,1114097890,6130,6130,6130,6130,0
20240604,173800,1114097890,6130,6130,6130,6130,0
20240604,173700,1114097890,6130,6130,6130,6130,0
20240604,173600,1114097890,6130,6130,6130,6130,0
20240604,173500,1114097890,6130,6130,6130,6130,6280
20240604,173400,1114097890,6130,6130,6130,6130,0
20240604,173300,1114097890,6130,6130,6130,6130,0
20240604,173200,1114097890,6130,6130,6130,6130,0
20240604,173100,1114097890,6130,6130,6130,6130,0
20240604,173000,1114097890,6130,6130,6130,6130,0
20240604,172900,1114097890,6130,6130,6130,6130,0
20240604,172800,1114097890,6130,6130,6130,6130,0
20240604,172700,1114097890,6130,6130,6130,6130,0
20240604,172600,1114097890,6130,6130,6130,6130,0
20240604,172500,1114097890,6130,6130,6130,6130,0
20240604,172400,1114097890,6130,6130,6130,6130,0
20240604,172300,1114097890,6130,6130,6130,6130,0
20240604,172200,1114097890,6130,6130,6130,6130,0
20240604,172100,1114097890,6130,6130,6130,6130,0
20240604,172000,1114097890,6130,6130,6130,6130,0
20240604,171900,1114097890,6130,6130,6130,6130,0
20240604,171800,1114097890,6130,6130,6130,6130,0
20240604,171700,1114097890,6130,6130,6130,6130,0
20240604,171600,1114097890,6130,6130,6130,6130,0
20240604,171500,1114097890,6130,6130,6130,6130,0
20240604,171400,1114097890,6130,6130,6130,6130,0
20240604,171300,1114097890,6130,6130,6130,6130,0
20240604,171200,1114097890,6130,6130,6130,6130,0
20240604,171100,1114097890,6130,6130,6130,6130,0
20240604,171000,1114097890,6130,6130,6130,6130,0
20240604,170900,1114097890,6130,6130,6130,6130,0
20240604,170800,1114097890,6130,6130,6130,6130,0
20240604,170700,1114097890,6130,6130,6130,6130,0
20240604,170600,1114097890,6130,6130,6130,6130,0
20240604,170500,1114097890,6130,6130,6130,6130,6280
20240604,170400,1114097890,6130,6130,6130,6130,0
20240604,170300,1114097890,6130,6130,6130,6130,0
20240604,170200,1114097890,6130,6130,6130,6130,0
20240604,170100,1114097890,6130,6130,6130,6130,0
20240604,170000,1114097890,6130,6130,6130,6130,0
20240604,165900,1114097890,6130,6130,6130,6130,0
20240604,165800,1114097890,6130,6130,6130,6130,0
20240604,165700,1114097890,6130,6130,6130,6130,0
20240604,165600,1114097890,6130,6130,6130,6130,0
20240604,165500,1114097890,6130,6130,6130,6130,0
20240604,165400,1114097890,6130,6130,6130,6130,0
20240604,165300,1114097890,6130,6130,6130,6130,0
20240604,165200,1114097890,6130,6130,6130,6130,0
20240604,165100,1114097890,6130,6130,6130,6130,0
20240604,165000,1114097890,6130,6130,6130,6130,0
20240604,164900,1114097890,6130,6130,6130,6130,0
20240604,164800,1114097890,6130,6130,6130,6130,0
20240604,164700,1114097890,6130,6130,6130,6130,0
20240604,164600,1114097890,6130,6130,6130,6130,0
20240604,164500,1114097890,6130,6130,6130,6130,0
20240604,164400,1114097890,6130,6130,6130,6130,0
20240604,164300,1114097890,6130,6130,6130,6130,0
20240604,164200,1114097890,6130,6130,6130,6130,0
20240604,164100,1114097890,6130,6130,6130,6130,0
20240604,164000,1114097890,6130,6130,6130,6130,0
20240604,163900,1114097890,6130,6130,6130,6130,0
20240604,163800,1114097890,6130,6130,6130,6130,0
20240604,163700,1114097890,6130,6130,6130,6130,0
20240604,163600,1114097890,6130,6130,6130,6130,0
20240604,163500,1114097890,6130,6130,6130,6130,6280
20240604,163400,1114097890,6130,6130,6130,6130,0
20240604,163300,1114097890,6130,6130,6130,6130,0
20240604,163200,1114097890,6130,6130,6130,6130,0
20240604,163100,1114097890,6130,6130,6130,6130,0
20240604,163000,1114097890,6130,6130,6130,6130,0
20240604,162900,1114097890,6130,6130,6130,6130,0
20240604,162800,1114097890,6130,6130,6130,6130,0
20240604,162700,1114097890,6130,6130,6130,6130,0
20240604,162600,1114097890,6130,6130,6130,6130,0
20240604,162500,1114097890,6130,6130,6130,6130,0
20240604,162400,1114097890,6130,6130,6130,6130,0
20240604,162300,1114097890,6130,6130,6130,6130,0
20240604,162200,1114097890,6130,6130,6130,6130,0
20240604,162100,1114097890,6130,6130,6130,6130,0
20240604,162000,1114097890,6130,6130,6130,6130,0
20240604,161900,1114097890,6130,6130,6130,6130,0
20240604,161800,1114097890,6130,6130,6130,6130,0
20240604,161700,1114097890,6130,6130,6130,6130,0
20240604,161600,1114097890,6130,6130,6130,6130,0
20240604,161500,1114097890,6130,6130,6130,6130,0
20240604,161400,1114097890,6130,6130,6130,6130,0
20240604,161300,1114097890,6130,6130,6130,6130,0
20240604,161200,1114097890,6130,6130,6130,6130,0
20240604,161100,1114097890,6130,6130,6130,6130,0
20240604,161000,1114097890,6130,6130,6130,6130,0
20240604,160900,1114097890,6130,6130,6130,6130,0
20240604,160800,1114097890,6130,6130,6130,6130,0
20240604,160700,1114097890,6130,6130,6130,6130,0
20240604,160600,1114097890,6130,6130,6130,6130,0
20240604,160500,1114097890,6130,6130,6130,6130,6280
20240604,160400,1114097890,6130,6130,6130,6130,0
20240604,160300,1114097890,6130,6130,6130,6130,0
20240604,160200,1114097890,6130,6130,6130,6130,0
20240604,160100,1114097890,6130,6130,6130,6130,0
20240604,160000,1114097890,6130,6130,6130,6130,0
20240604,155900,1114097890,6130,6130,6130,6130,0
20240604,155800,1114097890,6130,6130,6130,6130,0
20240604,155700,1114097890,6130,6130,6130,6130,0
20240604,155600,1114097890,6130,6130,6130,6130,0
20240604,155500,1114097890,6130,6130,6130,6130,0
20240604,155400,1114097890,6130,6130,6130,6130,0
20240604,155300,1114097890,6130,6130,6130,6130,0
20240604,155200,1114097890,6130,6130,6130,6130,0
20240604,155100,1114097890,6130,6130,6130,6130,0
20240604,155000,1114097890,6130,6130,6130,6130,0
20240604,154900,1114097890,6130,6130,6130,6130,0
20240604,154800,1114097890,6130,6130,6130,6130,0
20240604,154700,1114097890,6130,6130,6130,6130,0
20240604,154600,1114097890,6130,6130,6130,6130,0
20240604,154500,1114097890,6130,6130,6130,6130,0
20240604,154400,1114097890,6130,6130,6130,6130,0
20240604,154300,1114097890,6130,6130,6130,6130,0
20240604,154200,1114097890,6130,6130,6130,6130,0
20240604,154100,1114097890,6130,6130,6130,6130,0
20240604,154000,1114097890,6130,6130,6130,6130,0
20240604,153900,1114097890,6130,6130,6130,6130,0
20240604,153800,1114097890,6130,6130,6130,6130,0
20240604,153700,1114097890,6130,6130,6130,6130,0
20240604,153600,1114097890,6130,6130,6130,6130,0
20240604,153500,1114097890,6130,6130,6130,6130,6280
20240604,153400,1114097890,6130,6130,6130,6130,0
20240604,153300,1114097890,6130,6130,6130,6130,0
20240604,153200,1114097890,6130,6130,6130,6130,0
20240604,153100,1114097890,6130,6130,6130,6130,0
20240604,153000,1114097890,6130,6130,6130,6130,6280
20240604,152900,1075601490,6160,6160,6160,6160,0
20240604,152800,1075601490,6160,6160,6160,6160,0
20240604,152700,1075601490,6160,6160,6160,6160,0
20240604,152600,1075601490,6160,6160,6160,6160,0
20240604,152500,1075601490,6160,6160,6160,6160,0
20240604,152400,1075601490,6160,6160,6160,6160,0
20240604,152300,1075601490,6160,6160,6160,6160,0
20240604,152200,1075601490,6160,6160,6160,6160,0
20240604,152100,1075601490,6160,6160,6160,6160,0
20240604,152000,1075601490,6160,6160,6160,6160,0
20240604,151900,1075601490,6160,6160,6160,6150,383
20240604,151800,1073245820,6160,6160,6160,6160,92
20240604,151700,1072679100,6160,6150,6160,6150,413
20240604,151600,1070139140,6140,6140,6150,6140,373
20240604,151500,1067846810,6140,6140,6140,6140,834
20240604,151400,1062726050,6140,6140,6140,6140,1
20240604,151300,1062719910,6140,6140,6140,6140,397
20240604,151200,1060282330,6150,6140,6150,6140,2514
20240604,151100,1044843550,6140,6150,6150,6140,194
20240604,151000,1043650620,6160,6150,6160,6140,248
20240604,150900,1042127750,6160,6150,6160,6140,761
20240604,150800,1037448290,6150,6150,6150,6150,55
20240604,150700,1037110040,6160,6150,6160,6150,8
20240604,150600,1037060830,6150,6160,6160,6150,43
20240604,150500,1036796270,6150,6160,6160,6150,452
20240604,150400,1034016420,6160,6160,6160,6150,258
20240604,150300,1032429360,6170,6170,6170,6150,3
20240604,150200,1032410870,6150,6160,6170,6150,42
20240604,150100,1032151870,6170,6170,6170,6170,24
20240604,150000,1032003790,6160,6170,6180,6160,248
20240604,145900,1030475980,6170,6170,6170,6170,164
20240604,145800,1029464100,6180,6160,6180,6160,287
20240604,145700,1027695130,6170,6160,6170,6160,857
20240604,145600,1022413890,6160,6170,6170,6160,145
20240604,145500,1021520290,6160,6160,6160,6160,524
20240604,145400,1018292450,6160,6170,6170,6160,194
20240604,145300,1017097390,6160,6150,6160,6150,428
20240604,145200,1014462890,6160,6160,6160,6150,21
20240604,145100,1014333630,6150,6150,6150,6150,146
20240604,145000,1013435730,6150,6150,6150,6150,205
20240604,144900,1012174980,6150,6150,6150,6150,50
20240604,144800,1011867480,6130,6130,6130,6130,410
20240604,144700,1009354180,6130,6130,6140,6130,1111
20240604,144600,1002533340,6120,6110,6120,6110,1000
20240604,144500,996418340,6140,6110,6140,6100,2808
20240604,144400,979282290,6110,6110,6110,6110,2254
20240604,144300,965510350,6110,6120,6120,6110,862
20240604,144200,960236410,6120,6120,6140,6110,2581
20240604,144100,944463850,6140,6160,6160,6100,14606
20240604,144000,855154490,6150,6160,6160,6150,109
20240604,143900,854484120,6140,6140,6160,6140,1816
20240604,143800,843322380,6160,6150,6160,6150,410
20240604,143700,840798880,6140,6160,6160,6140,534
20240604,143600,837519870,6150,6160,6160,6150,1558
20240604,143500,827937100,6160,6180,6180,6150,4305
20240604,143400,801373040,6180,6200,6200,6180,103
20240604,143300,800736480,6190,6190,6190,6180,610
20240604,143200,796965970,6190,6210,6210,6190,16
20240604,143100,796866810,6200,6210,6210,6180,5022
20240604,143000,765795420,6200,6210,6210,6200,52
20240604,142900,765472620,6210,6210,6210,6210,6
20240604,142800,765435360,6210,6210,6210,6210,0
20240604,142700,765435360,6210,6200,6210,6200,25
20240604,142600,765280200,6210,6200,6210,6200,13
20240604,142500,765199590,6210,6210,6210,6210,50
20240604,142400,764889090,6210,6210,6210,6210,23
20240604,142300,764746260,6210,6200,6210,6200,99
20240604,142200,764132450,6220,6220,6220,6220,0
20240604,142100,764132450,6220,6220,6220,6220,50
20240604,142000,763821450,6220,6220,6220,6220,0
20240604,141900,763821450,6220,6210,6220,6210,11
20240604,141800,763753100,6220,6220,6220,6220,50
20240604,141700,763442100,6220,6220,6220,6220,12
20240604,141600,763367460,6200,6210,6210,6200,86
20240604,141500,762834200,6210,6210,6210,6210,10
20240604,141400,762772100,6200,6200,6200,6190,335
20240604,141300,760696840,6190,6190,6200,6190,157
20240604,141200,759723810,6200,6200,6200,6200,10
20240604,141100,759661810,6200,6200,6200,6200,369
20240604,141000,757374010,6200,6200,6200,6200,100
20240604,140900,756754010,6210,6210,6210,6210,0
20240604,140800,756754010,6210,6210,6210,6210,2
20240604,140700,756741590,6210,6210,6210,6200,37
20240604,140600,756511850,6210,6210,6210,6210,249
20240604,140500,754965560,6210,6200,6210,6200,145
20240604,140400,754066490,6210,6210,6210,6210,0
20240604,140300,754066490,6210,6210,6210,6210,267
20240604,140200,752408420,6210,6210,6210,6210,18
20240604,140100,752296640,6210,6210,6210,6210,15
20240604,140000,752203490,6200,6200,6200,6200,12
20240604,135900,752129090,6200,6200,6200,6200,0
20240604,135800,752129090,6200,6200,6200,6200,101
20240604,135700,751502890,6210,6210,6210,6210,3
20240604,135600,751484260,6210,6210,6210,6210,8
20240604,135500,751434580,6200,6220,6220,6200,364
20240604,135400,749175360,6220,6220,6220,6210,44
20240604,135300,748901720,6220,6200,6220,6200,323
20240604,135200,746895210,6200,6200,6200,6200,151
20240604,135100,745959010,6200,6200,6200,6200,600
20240604,135000,742239010,6200,6200,6200,6200,210
20240604,134900,740937010,6200,6200,6200,6200,130
20240604,134800,740131010,6200,6200,6200,6190,178
20240604,134700,739028590,6190,6200,6200,6190,18
20240604,134600,738917110,6200,6200,6200,6200,126
20240604,134500,738135910,6200,6210,6210,6200,201
20240604,134400,736889700,6220,6220,6220,6200,114
20240604,134300,736182480,6220,6200,6220,6200,36
20240604,134200,735959260,6210,6210,6210,6210,1
20240604,134100,735953050,6200,6200,6200,6200,2349
20240604,134000,721389250,6210,6210,6210,6210,57
20240604,133900,721035280,6230,6210,6230,6210,13
20240604,133800,720954530,6210,6210,6210,6210,2
20240604,133700,720942110,6210,6220,6220,6210,1066
20240604,133600,714321230,6220,6220,6220,6220,282
20240604,133500,712567190,6220,6220,6220,6220,0
20240604,133400,712567190,6220,6220,6220,6220,0
20240604,133300,712567190,6220,6230,6230,6220,103
20240604,133200,711926430,6230,6230,6230,6230,0
20240604,133100,711926430,6230,6230,6230,6230,0
20240604,133000,711926430,6230,6230,6230,6230,0
20240604,132900,711926430,6230,6220,6230,6220,113
20240604,132800,711223560,6230,6230,6230,6230,0
20240604,132700,711223560,6230,6230,6230,6230,1
20240604,132600,711217330,6230,6230,6230,6230,1
20240604,132500,711211100,6220,6220,6220,6220,0
20240604,132400,711211100,6220,6220,6220,6220,300
20240604,132300,709345100,6230,6230,6230,6230,502
20240604,132200,706217640,6220,6210,6230,6210,167
20240604,132100,705180540,6230,6230,6230,6230,0
20240604,132000,705180540,6230,6230,6230,6230,5
20240604,131900,705149390,6220,6220,6220,6220,11
20240604,131800,705080970,6210,6230,6230,6210,1005
20240604,131700,698836790,6240,6240,6240,6240,0
20240604,131600,698836790,6240,6240,6240,6240,0
20240604,131500,698836790,6240,6220,6240,6220,41
20240604,131400,698581750,6240,6240,6240,6240,4
20240604,131300,698556790,6240,6220,6240,6220,115
20240604,131200,697841470,6220,6220,6220,6220,2
20240604,131100,697829030,6220,6220,6220,6220,46
20240604,131000,697542910,6220,6220,6220,6220,12
20240604,130900,697468270,6240,6240,6240,6240,0
20240604,130800,697468270,6240,6240,6240,6240,0
20240604,130700,697468270,6240,6240,6240,6240,5
20240604,130600,697437070,6240,6240,6240,6240,0
20240604,130500,697437070,6240,6240,6240,6240,0
20240604,130400,697437070,6240,6240,6240,6240,1
20240604,130300,697430830,6220,6230,6240,6220,776
20240604,130200,692602930,6230,6230,6230,6230,16
20240604,130100,692503250,6250,6250,6250,6250,0
20240604,130000,692503250,6250,6250,6250,6250,0
20240604,125900,692503250,6250,6250,6250,6250,0
20240604,125800,692503250,6250,6250,6250,6250,0
20240604,125700,692503250,6250,6230,6250,6220,760
20240604,125600,687758100,6230,6230,6240,6230,96
20240604,125500,687159990,6220,6210,6220,6210,347
20240604,125400,685002750,6220,6210,6220,6210,213
20240604,125300,683678010,6220,6220,6220,6220,0
20240604,125200,683678010,6220,6220,6220,6220,2
20240604,125100,683665570,6220,6220,6220,6220,7
20240604,125000,683622030,6220,6220,6220,6220,8
20240604,124900,683572270,6220,6220,6220,6220,20
20240604,124800,683447870,6220,6220,6220,6220,13
20240604,124700,683367010,6210,6220,6220,6210,13
20240604,124600,683286270,6210,6210,6210,6210,50
20240604,124500,682975770,6220,6220,6220,6220,1
20240604,124400,682969550,6210,6210,6210,6210,0
20240604,124300,682969550,6210,6210,6210,6210,0
20240604,124200,682969550,6210,6210,6210,6210,11
20240604,124100,682901240,6210,6210,6210,6210,4
20240604,124000,682876400,6210,6200,6210,6200,25
20240604,123900,682721300,6200,6190,6210,6190,487
20240604,123800,679706710,6200,6200,6200,6200,53
20240604,123700,679378110,6200,6210,6210,6200,1373
20240604,123600,670865420,6210,6220,6260,6200,3275
20240604,123500,650538440,6260,6260,6260,6260,80
20240604,123400,650037640,6260,6260,6260,6260,0
20240604,123300,650037640,6260,6260,6260,6260,0
20240604,123200,650037640,6260,6260,6260,6260,0
20240604,123100,650037640,6260,6260,6260,6260,1
20240604,123000,650031380,6260,6220,6260,6220,105
20240604,122900,649378080,6260,6260,6260,6260,1
20240604,122800,649371820,6220,6260,6260,6220,7
20240604,122700,649328120,6260,6260,6260,6260,1
20240604,122600,649321860,6230,6230,6230,6230,100
20240604,122500,648698860,6210,6210,6210,6210,100
20240604,122400,648077860,6230,6210,6230,6210,140
20240604,122300,647207660,6230,6230,6230,6210,1221
20240604,122200,639620790,6270,6270,6270,6270,7
20240604,122100,639576900,6230,6230,6230,6230,3
20240604,122000,639558210,6270,6270,6270,6270,0
20240604,121900,639558210,6270,6250,6270,6210,1315
20240604,121800,631341450,6250,6250,6250,6250,2
20240604,121700,631328950,6250,6220,6250,6220,1109
20240604,121600,624403200,6210,6210,6210,6210,0
20240604,121500,624403200,6210,6220,6220,6210,2568
20240604,121400,608455420,6220,6230,6230,6220,11
20240604,121300,608386990,6220,6220,6220,6220,120
20240604,121200,607640590,6230,6230,6230,6230,12
20240604,121100,607565830,6230,6230,6230,6230,10
20240604,121000,607503530,6230,6230,6230,6230,10
20240604,120900,607441230,6210,6210,6210,6210,0
20240604,120800,607441230,6210,6210,6220,6200,911
20240604,120700,601789060,6200,6210,6210,6200,828
20240604,120600,596650180,6220,6210,6220,6210,2294
20240604,120500,582404430,6210,6230,6230,6210,32
20240604,120400,582205110,6220,6220,6220,6220,88
20240604,120300,581657750,6220,6220,6230,6220,223
20240604,120200,580270680,6220,6240,6240,6220,213
20240604,120100,578945670,6240,6230,6240,6220,656
20240604,120000,574861220,6230,6240,6240,6230,1218
20240604,115900,567273030,6240,6240,6240,6240,103
20240604,115800,566630310,6280,6280,6280,6280,2
20240604,115700,566617750,6250,6250,6250,6250,0
20240604,115600,566617750,6250,6250,6250,6250,26
20240604,115500,566455250,6260,6260,6270,6260,184
20240604,115400,565303230,6260,6260,6260,6260,0
20240604,115300,565303230,6260,6260,6260,6260,0
20240604,115200,565303230,6260,6250,6260,6250,2
20240604,115100,565290720,6250,6250,6250,6250,0
20240604,115000,565290720,6250,6250,6250,6250,0
20240604,114900,565290720,6250,6250,6250,6250,0
20240604,114800,565290720,6250,6250,6250,6250,5
20240604,114700,565259470,6280,6280,6280,6280,0
20240604,114600,565259470,6280,6270,6280,6270,19
20240604,114500,565140300,6270,6270,6270,6270,2
20240604,114400,565127760,6270,6260,6270,6260,13
20240604,114300,565046350,6260,6210,6260,6210,1045
20240604,114200,558553850,6210,6210,6210,6210,3491
20240604,114100,536874740,6210,6200,6210,6200,472
20240604,114000,533943740,6210,6210,6210,6210,18
20240604,113900,533831960,6210,6210,6220,6200,507
20240604,113800,530684360,6220,6220,6220,6200,1415
20240604,113700,521893950,6220,6230,6230,6220,202
20240604,113600,520637010,6230,6220,6230,6220,101
20240604,113500,520007790,6220,6210,6220,6210,18
20240604,113400,519895930,6200,6220,6240,6200,2845
20240604,113300,502214920,6240,6240,6250,6220,1319
20240604,113200,493996790,6230,6230,6230,6230,700
20240604,113100,489635790,6250,6230,6250,6230,128
20240604,113000,488837910,6240,6240,6240,6240,6
20240604,112900,488800470,6240,6240,6240,6240,43
20240604,112800,488532150,6240,6250,6250,6240,5
20240604,112700,488500930,6260,6230,6260,6230,13
20240604,112600,488419910,6240,6240,6240,6240,120
20240604,112500,487671110,6240,6240,6240,6240,20
20240604,112400,487546310,6270,6270,6270,6270,1
20240604,112300,487540040,6270,6270,6270,6270,2
20240604,112200,487527500,6270,6230,6270,6230,1008
20240604,112100,481247340,6270,6260,6270,6230,5267
20240604,112000,448348330,6270,6270,6270,6270,0
20240604,111900,448348330,6270,6280,6280,6270,10
20240604,111800,448285610,6260,6260,6260,6260,5
20240604,111700,448254310,6250,6260,6260,6250,2214
20240604,111600,434416480,6260,6270,6280,6260,845
20240604,111500,429123760,6270,6270,6270,6270,71
20240604,111400,428678590,6270,6270,6270,6270,1
20240604,111300,428672320,6280,6260,6280,6260,689
20240604,111200,424359160,6260,6260,6260,6260,1
20240604,111100,424352900,6270,6270,6270,6270,0
20240604,111000,424352900,6270,6260,6270,6260,13
20240604,110900,424271510,6280,6260,6280,6250,1003
20240604,110800,417994610,6280,6280,6280,6280,1
20240604,110700,417988330,6260,6270,6270,6260,292
20240604,110600,416157910,6270,6270,6270,6270,51
20240604,110500,415838140,6260,6260,6260,6260,1
20240604,110400,415831880,6250,6250,6250,6250,1000
20240604,110300,409581880,6250,6260,6260,6250,1013
20240604,110200,403242380,6290,6290,6290,6290,0
20240604,110100,403242380,6290,6290,6290,6290,52
20240604,110000,402915300,6290,6290,6290,6290,0
20240604,105900,402915300,6290,6290,6290,6290,0
20240604,105800,402915300,6290,6290,6290,6290,4
20240604,105700,402890140,6290,6260,6290,6250,77
20240604,105600,402408150,6250,6270,6270,6250,2475
20240604,105500,386917540,6290,6290,6290,6290,0
20240604,105400,386917540,6290,6290,6290,6290,60
20240604,105300,386540140,6290,6270,6290,6270,13
20240604,105200,386458610,6290,6290,6290,6290,3
20240604,105100,386439740,6290,6290,6290,6290,10
20240604,105000,386376840,6290,6280,6290,6280,141
20240604,104900,385490150,6280,6280,6280,6280,90
20240604,104800,384924950,6270,6270,6270,6270,0
20240604,104700,384924950,6270,6270,6270,6270,191
20240604,104600,383727380,6270,6270,6270,6270,1
20240604,104500,383721110,6270,6270,6270,6270,2
20240604,104400,383708570,6270,6270,6270,6260,397
20240604,104300,381222650,6280,6280,6280,6280,15
20240604,104200,381128450,6280,6280,6280,6280,2
20240604,104100,381115890,6280,6280,6280,6280,4
20240604,104000,381090770,6280,6280,6280,6280,31
20240604,103900,380896090,6280,6280,6280,6280,5
20240604,103800,380864690,6280,6300,6300,6280,15
20240604,103700,380770390,6300,6290,6300,6290,502
20240604,103600,377608950,6290,6290,6290,6290,50
20240604,103500,377294450,6290,6290,6290,6290,10
20240604,103400,377231550,6270,6270,6270,6260,3020
20240604,103300,358314440,6290,6290,6290,6290,1
20240604,103200,358308150,6290,6290,6290,6290,200
20240604,103100,357050150,6280,6280,6280,6280,79
20240604,103000,356554030,6290,6270,6290,6270,13
20240604,102900,356472500,6290,6280,6290,6280,596
20240604,102800,352729520,6290,6290,6290,6290,11
20240604,102700,352660330,6290,6280,6290,6280,80
20240604,102600,352157630,6280,6280,6280,6280,0
20240604,102500,352157630,6280,6280,6280,6280,12
20240604,102400,352082270,6280,6290,6290,6280,184
20240604,102300,350925120,6310,6310,6310,6310,0
20240604,102200,350925120,6310,6310,6310,6310,1
20240604,102100,350918810,6300,6300,6300,6300,150
20240604,102000,349973810,6300,6300,6300,6300,3
20240604,101900,349954910,6300,6300,6300,6290,65
20240604,101800,349545530,6310,6310,6310,6310,0
20240604,101700,349545530,6310,6310,6310,6310,10
20240604,101600,349482430,6310,6300,6310,6300,113
20240604,101500,348770520,6300,6300,6300,6300,0
20240604,101400,348770520,6300,6300,6300,6300,888
20240604,101300,343176120,6300,6300,6300,6300,0
20240604,101200,343176120,6300,6290,6300,6270,612
20240604,101100,339327950,6290,6290,6290,6290,0
20240604,101000,339327950,6290,6280,6290,6280,30
20240604,100900,339139320,6290,6290,6290,6290,6
20240604,100800,339101580,6290,6270,6290,6270,13
20240604,100700,339020050,6280,6280,6280,6280,2
20240604,100600,339007490,6270,6300,6300,6270,386
20240604,100500,336586240,6270,6290,6290,6270,142
20240604,100400,335694690,6300,6290,6300,6290,224
20240604,100300,334285720,6290,6300,6300,6290,11
20240604,100200,334216510,6300,6300,6300,6300,25
20240604,100100,334059010,6290,6290,6290,6290,7
20240604,100000,334014980,6290,6270,6290,6270,19
20240604,095900,333895710,6300,6300,6300,6300,4
20240604,095800,333870510,6270,6270,6270,6270,12
20240604,095700,333795270,6300,6280,6300,6280,135
20240604,095600,332947230,6280,6280,6280,6280,0
20240604,095500,332947230,6280,6260,6280,6260,49
20240604,095400,332640470,6260,6260,6300,6260,2002
20240604,095300,320107810,6300,6300,6300,6260,27
20240604,095200,319938470,6280,6300,6300,6280,2
20240604,095100,319925890,6260,6300,6300,6260,46
20240604,095000,319637130,6260,6290,6300,6260,1185
20240604,094900,312218960,6260,6260,6260,6260,305
20240604,094800,310309660,6260,6260,6260,6260,22
20240604,094700,310171940,6280,6250,6280,6250,3019
20240604,094600,291213190,6250,6250,6250,6250,0
20240604,094500,291213190,6250,6280,6280,6240,4188
20240604,094400,265014940,6270,6270,6270,6270,40
20240604,094300,264764140,6280,6280,6280,6260,2689
20240604,094200,247896230,6290,6280,6290,6280,328
20240604,094100,245833380,6280,6280,6280,6280,166
20240604,094000,244790900,6280,6300,6300,6280,503
20240604,093900,241626720,6280,6290,6290,6280,396
20240604,093800,239139200,6290,6290,6300,6290,215
20240604,093700,237786350,6310,6280,6310,6280,413
20240604,093600,235192680,6310,6310,6310,6280,411
20240604,093500,232611270,6290,6300,6300,6290,151
20240604,093400,231659980,6300,6290,6310,6290,22
20240604,093300,231521480,6280,6310,6310,6280,2192
20240604,093200,217737550,6310,6310,6310,6310,50
20240604,093100,217422050,6310,6310,6310,6310,0
20240604,093000,217422050,6310,6300,6310,6300,140
20240604,092900,216538660,6310,6290,6310,6290,1426
20240604,092800,207569010,6290,6300,6300,6290,38
20240604,092700,207329920,6300,6310,6310,6300,5
20240604,092600,207298400,6300,6300,6300,6300,416
20240604,092500,204677600,6300,6300,6300,6300,380
20240604,092400,202283600,6300,6300,6300,6300,60
20240604,092300,201905600,6300,6300,6300,6300,32
20240604,092200,201704000,6300,6300,6300,6300,680
20240604,092100,197420000,6300,6300,6300,6300,184
20240604,092000,196260800,6300,6290,6300,6290,345
20240604,091900,194087670,6290,6290,6290,6290,1
20240604,091800,194081380,6280,6280,6280,6280,964
20240604,091700,188027460,6280,6300,6300,6280,1474
20240604,091600,178756900,6290,6290,6310,6290,1396
20240604,091500,169964460,6290,6310,6310,6290,3380
20240604,091400,148688180,6310,6310,6310,6310,1148
20240604,091300,141444300,6310,6320,6330,6310,2009
20240604,091200,128756000,6330,6330,6330,6330,13
20240604,091100,128673710,6350,6320,6350,6300,3485
20240604,091000,106675360,6320,6340,6340,6310,1946
20240604,090900,94370710,6340,6340,6340,6340,417
20240604,090800,91726930,6340,6340,6340,6340,1
20240604,090700,91720590,6340,6340,6340,6330,1227
20240604,090600,83946640,6340,6370,6370,6340,1581
20240604,090500,73897110,6380,6380,6380,6380,180
20240604,090400,72748710,6400,6400,6400,6400,2000
20240604,090300,59948710,6360,6360,6360,6360,165
20240604,090200,58899310,6350,6400,6400,6350,148
20240604,090100,57954560,6400,6400,6400,6400,13
20240604,090000,57871360,6340,6360,6410,6340,9102