KissMeData/225530/min/candle-20240607.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240607,204800,645539150,5250,5250,5250,5250,601
20240607,204700,645539150,5250,5250,5250,5250,0
20240607,204600,645539150,5250,5250,5250,5250,0
20240607,204500,645539150,5250,5250,5250,5250,0
20240607,204400,645539150,5250,5250,5250,5250,0
20240607,204300,645539150,5250,5250,5250,5250,0
20240607,204200,645539150,5250,5250,5250,5250,0
20240607,204100,645539150,5250,5250,5250,5250,0
20240607,204000,645539150,5250,5250,5250,5250,0
20240607,203900,645539150,5250,5250,5250,5250,0
20240607,203800,645539150,5250,5250,5250,5250,0
20240607,203700,645539150,5250,5250,5250,5250,0
20240607,203600,645539150,5250,5250,5250,5250,0
20240607,203500,645539150,5250,5250,5250,5250,0
20240607,203400,645539150,5250,5250,5250,5250,0
20240607,203300,645539150,5250,5250,5250,5250,0
20240607,203200,645539150,5250,5250,5250,5250,0
20240607,203100,645539150,5250,5250,5250,5250,0
20240607,203000,645539150,5250,5250,5250,5250,0
20240607,202900,645539150,5250,5250,5250,5250,0
20240607,202800,645539150,5250,5250,5250,5250,0
20240607,202700,645539150,5250,5250,5250,5250,0
20240607,202600,645539150,5250,5250,5250,5250,0
20240607,202500,645539150,5250,5250,5250,5250,0
20240607,202400,645539150,5250,5250,5250,5250,0
20240607,202300,645539150,5250,5250,5250,5250,0
20240607,202200,645539150,5250,5250,5250,5250,0
20240607,202100,645539150,5250,5250,5250,5250,0
20240607,202000,645539150,5250,5250,5250,5250,0
20240607,201900,645539150,5250,5250,5250,5250,0
20240607,201800,645539150,5250,5250,5250,5250,601
20240607,201700,645539150,5250,5250,5250,5250,0
20240607,201600,645539150,5250,5250,5250,5250,0
20240607,201500,645539150,5250,5250,5250,5250,0
20240607,201400,645539150,5250,5250,5250,5250,0
20240607,201300,645539150,5250,5250,5250,5250,0
20240607,201200,645539150,5250,5250,5250,5250,0
20240607,201100,645539150,5250,5250,5250,5250,0
20240607,201000,645539150,5250,5250,5250,5250,0
20240607,200900,645539150,5250,5250,5250,5250,0
20240607,200800,645539150,5250,5250,5250,5250,0
20240607,200700,645539150,5250,5250,5250,5250,0
20240607,200600,645539150,5250,5250,5250,5250,0
20240607,200500,645539150,5250,5250,5250,5250,0
20240607,200400,645539150,5250,5250,5250,5250,0
20240607,200300,645539150,5250,5250,5250,5250,0
20240607,200200,645539150,5250,5250,5250,5250,0
20240607,200100,645539150,5250,5250,5250,5250,0
20240607,200000,645539150,5250,5250,5250,5250,0
20240607,195900,645539150,5250,5250,5250,5250,0
20240607,195800,645539150,5250,5250,5250,5250,0
20240607,195700,645539150,5250,5250,5250,5250,0
20240607,195600,645539150,5250,5250,5250,5250,0
20240607,195500,645539150,5250,5250,5250,5250,0
20240607,195400,645539150,5250,5250,5250,5250,0
20240607,195300,645539150,5250,5250,5250,5250,0
20240607,195200,645539150,5250,5250,5250,5250,0
20240607,195100,645539150,5250,5250,5250,5250,0
20240607,195000,645539150,5250,5250,5250,5250,0
20240607,194900,645539150,5250,5250,5250,5250,0
20240607,194800,645539150,5250,5250,5250,5250,601
20240607,194700,645539150,5250,5250,5250,5250,0
20240607,194600,645539150,5250,5250,5250,5250,0
20240607,194500,645539150,5250,5250,5250,5250,0
20240607,194400,645539150,5250,5250,5250,5250,0
20240607,194300,645539150,5250,5250,5250,5250,0
20240607,194200,645539150,5250,5250,5250,5250,0
20240607,194100,645539150,5250,5250,5250,5250,0
20240607,194000,645539150,5250,5250,5250,5250,0
20240607,193900,645539150,5250,5250,5250,5250,0
20240607,193800,645539150,5250,5250,5250,5250,0
20240607,193700,645539150,5250,5250,5250,5250,0
20240607,193600,645539150,5250,5250,5250,5250,0
20240607,193500,645539150,5250,5250,5250,5250,0
20240607,193400,645539150,5250,5250,5250,5250,0
20240607,193300,645539150,5250,5250,5250,5250,0
20240607,193200,645539150,5250,5250,5250,5250,0
20240607,193100,645539150,5250,5250,5250,5250,0
20240607,193000,645539150,5250,5250,5250,5250,0
20240607,192900,645539150,5250,5250,5250,5250,0
20240607,192800,645539150,5250,5250,5250,5250,0
20240607,192700,645539150,5250,5250,5250,5250,0
20240607,192600,645539150,5250,5250,5250,5250,0
20240607,192500,645539150,5250,5250,5250,5250,0
20240607,192400,645539150,5250,5250,5250,5250,0
20240607,192300,645539150,5250,5250,5250,5250,0
20240607,192200,645539150,5250,5250,5250,5250,0
20240607,192100,645539150,5250,5250,5250,5250,0
20240607,192000,645539150,5250,5250,5250,5250,0
20240607,191900,645539150,5250,5250,5250,5250,0
20240607,191800,645539150,5250,5250,5250,5250,601
20240607,191700,645539150,5250,5250,5250,5250,0
20240607,191600,645539150,5250,5250,5250,5250,0
20240607,191500,645539150,5250,5250,5250,5250,0
20240607,191400,645539150,5250,5250,5250,5250,0
20240607,191300,645539150,5250,5250,5250,5250,0
20240607,191200,645539150,5250,5250,5250,5250,0
20240607,191100,645539150,5250,5250,5250,5250,0
20240607,191000,645539150,5250,5250,5250,5250,0
20240607,190900,645539150,5250,5250,5250,5250,0
20240607,190800,645539150,5250,5250,5250,5250,0
20240607,190700,645539150,5250,5250,5250,5250,0
20240607,190600,645539150,5250,5250,5250,5250,0
20240607,190500,645539150,5250,5250,5250,5250,0
20240607,190400,645539150,5250,5250,5250,5250,0
20240607,190300,645539150,5250,5250,5250,5250,0
20240607,190200,645539150,5250,5250,5250,5250,0
20240607,190100,645539150,5250,5250,5250,5250,0
20240607,190000,645539150,5250,5250,5250,5250,0
20240607,185900,645539150,5250,5250,5250,5250,0
20240607,185800,645539150,5250,5250,5250,5250,0
20240607,185700,645539150,5250,5250,5250,5250,0
20240607,185600,645539150,5250,5250,5250,5250,0
20240607,185500,645539150,5250,5250,5250,5250,0
20240607,185400,645539150,5250,5250,5250,5250,0
20240607,185300,645539150,5250,5250,5250,5250,0
20240607,185200,645539150,5250,5250,5250,5250,0
20240607,185100,645539150,5250,5250,5250,5250,0
20240607,185000,645539150,5250,5250,5250,5250,0
20240607,184900,645539150,5250,5250,5250,5250,0
20240607,184800,645539150,5250,5250,5250,5250,601
20240607,184700,645539150,5250,5250,5250,5250,0
20240607,184600,645539150,5250,5250,5250,5250,0
20240607,184500,645539150,5250,5250,5250,5250,0
20240607,184400,645539150,5250,5250,5250,5250,0
20240607,184300,645539150,5250,5250,5250,5250,0
20240607,184200,645539150,5250,5250,5250,5250,0
20240607,184100,645539150,5250,5250,5250,5250,0
20240607,184000,645539150,5250,5250,5250,5250,0
20240607,183900,645539150,5250,5250,5250,5250,0
20240607,183800,645539150,5250,5250,5250,5250,0
20240607,183700,645539150,5250,5250,5250,5250,0
20240607,183600,645539150,5250,5250,5250,5250,0
20240607,183500,645539150,5250,5250,5250,5250,0
20240607,183400,645539150,5250,5250,5250,5250,0
20240607,183300,645539150,5250,5250,5250,5250,0
20240607,183200,645539150,5250,5250,5250,5250,0
20240607,183100,645539150,5250,5250,5250,5250,0
20240607,183000,645539150,5250,5250,5250,5250,0
20240607,182900,645539150,5250,5250,5250,5250,0
20240607,182800,645539150,5250,5250,5250,5250,0
20240607,182700,645539150,5250,5250,5250,5250,0
20240607,182600,645539150,5250,5250,5250,5250,0
20240607,182500,645539150,5250,5250,5250,5250,0
20240607,182400,645539150,5250,5250,5250,5250,0
20240607,182300,645539150,5250,5250,5250,5250,0
20240607,182200,645539150,5250,5250,5250,5250,0
20240607,182100,645539150,5250,5250,5250,5250,0
20240607,182000,645539150,5250,5250,5250,5250,0
20240607,181900,645539150,5250,5250,5250,5250,0
20240607,181800,645539150,5250,5250,5250,5250,601
20240607,181700,645539150,5250,5250,5250,5250,0
20240607,181600,645539150,5250,5250,5250,5250,0
20240607,181500,645539150,5250,5250,5250,5250,0
20240607,181400,645539150,5250,5250,5250,5250,0
20240607,181300,645539150,5250,5250,5250,5250,0
20240607,181200,645539150,5250,5250,5250,5250,0
20240607,181100,645539150,5250,5250,5250,5250,0
20240607,181000,645539150,5250,5250,5250,5250,0
20240607,180900,645539150,5250,5250,5250,5250,0
20240607,180800,645539150,5250,5250,5250,5250,0
20240607,180700,645539150,5250,5250,5250,5250,0
20240607,180600,645539150,5250,5250,5250,5250,0
20240607,180500,645539150,5250,5250,5250,5250,0
20240607,180400,645539150,5250,5250,5250,5250,0
20240607,180300,645539150,5250,5250,5250,5250,0
20240607,180200,645539150,5250,5250,5250,5250,0
20240607,180100,645539150,5250,5250,5250,5250,0
20240607,180000,645539150,5250,5250,5250,5250,0
20240607,175900,645539150,5250,5250,5250,5250,0
20240607,175800,645539150,5250,5250,5250,5250,0
20240607,175700,645539150,5250,5250,5250,5250,0
20240607,175600,645539150,5250,5250,5250,5250,0
20240607,175500,645539150,5250,5250,5250,5250,0
20240607,175400,645539150,5250,5250,5250,5250,0
20240607,175300,645539150,5250,5250,5250,5250,0
20240607,175200,645539150,5250,5250,5250,5250,0
20240607,175100,645539150,5250,5250,5250,5250,0
20240607,175000,645539150,5250,5250,5250,5250,0
20240607,174900,645539150,5250,5250,5250,5250,0
20240607,174800,645539150,5250,5250,5250,5250,601
20240607,174700,645539150,5250,5250,5250,5250,0
20240607,174600,645539150,5250,5250,5250,5250,0
20240607,174500,645539150,5250,5250,5250,5250,0
20240607,174400,645539150,5250,5250,5250,5250,0
20240607,174300,645539150,5250,5250,5250,5250,0
20240607,174200,645539150,5250,5250,5250,5250,0
20240607,174100,645539150,5250,5250,5250,5250,0
20240607,174000,645539150,5250,5250,5250,5250,0
20240607,173900,645539150,5250,5250,5250,5250,0
20240607,173800,645539150,5250,5250,5250,5250,0
20240607,173700,645539150,5250,5250,5250,5250,0
20240607,173600,645539150,5250,5250,5250,5250,0
20240607,173500,645539150,5250,5250,5250,5250,0
20240607,173400,645539150,5250,5250,5250,5250,0
20240607,173300,645539150,5250,5250,5250,5250,0
20240607,173200,645539150,5250,5250,5250,5250,0
20240607,173100,645539150,5250,5250,5250,5250,0
20240607,173000,645539150,5250,5250,5250,5250,0
20240607,172900,645539150,5250,5250,5250,5250,0
20240607,172800,645539150,5250,5250,5250,5250,0
20240607,172700,645539150,5250,5250,5250,5250,0
20240607,172600,645539150,5250,5250,5250,5250,0
20240607,172500,645539150,5250,5250,5250,5250,0
20240607,172400,645539150,5250,5250,5250,5250,0
20240607,172300,645539150,5250,5250,5250,5250,0
20240607,172200,645539150,5250,5250,5250,5250,0
20240607,172100,645539150,5250,5250,5250,5250,0
20240607,172000,645539150,5250,5250,5250,5250,0
20240607,171900,645539150,5250,5250,5250,5250,0
20240607,171800,645539150,5250,5250,5250,5250,601
20240607,171700,645539150,5250,5250,5250,5250,0
20240607,171600,645539150,5250,5250,5250,5250,0
20240607,171500,645539150,5250,5250,5250,5250,0
20240607,171400,645539150,5250,5250,5250,5250,0
20240607,171300,645539150,5250,5250,5250,5250,0
20240607,171200,645539150,5250,5250,5250,5250,0
20240607,171100,645539150,5250,5250,5250,5250,0
20240607,171000,645539150,5250,5250,5250,5250,0
20240607,170900,645539150,5250,5250,5250,5250,0
20240607,170800,645539150,5250,5250,5250,5250,0
20240607,170700,645539150,5250,5250,5250,5250,0
20240607,170600,645539150,5250,5250,5250,5250,0
20240607,170500,645539150,5250,5250,5250,5250,0
20240607,170400,645539150,5250,5250,5250,5250,0
20240607,170300,645539150,5250,5250,5250,5250,0
20240607,170200,645539150,5250,5250,5250,5250,0
20240607,170100,645539150,5250,5250,5250,5250,0
20240607,170000,645539150,5250,5250,5250,5250,0
20240607,165900,645539150,5250,5250,5250,5250,0
20240607,165800,645539150,5250,5250,5250,5250,0
20240607,165700,645539150,5250,5250,5250,5250,0
20240607,165600,645539150,5250,5250,5250,5250,0
20240607,165500,645539150,5250,5250,5250,5250,0
20240607,165400,645539150,5250,5250,5250,5250,0
20240607,165300,645539150,5250,5250,5250,5250,0
20240607,165200,645539150,5250,5250,5250,5250,0
20240607,165100,645539150,5250,5250,5250,5250,0
20240607,165000,645539150,5250,5250,5250,5250,0
20240607,164900,645539150,5250,5250,5250,5250,0
20240607,164800,645539150,5250,5250,5250,5250,601
20240607,164700,645539150,5250,5250,5250,5250,0
20240607,164600,645539150,5250,5250,5250,5250,0
20240607,164500,645539150,5250,5250,5250,5250,0
20240607,164400,645539150,5250,5250,5250,5250,0
20240607,164300,645539150,5250,5250,5250,5250,0
20240607,164200,645539150,5250,5250,5250,5250,0
20240607,164100,645539150,5250,5250,5250,5250,0
20240607,164000,645539150,5250,5250,5250,5250,0
20240607,163900,645539150,5250,5250,5250,5250,0
20240607,163800,645539150,5250,5250,5250,5250,0
20240607,163700,645539150,5250,5250,5250,5250,0
20240607,163600,645539150,5250,5250,5250,5250,0
20240607,163500,645539150,5250,5250,5250,5250,0
20240607,163400,645539150,5250,5250,5250,5250,0
20240607,163300,645539150,5250,5250,5250,5250,0
20240607,163200,645539150,5250,5250,5250,5250,0
20240607,163100,645539150,5250,5250,5250,5250,0
20240607,163000,645539150,5250,5250,5250,5250,0
20240607,162900,645539150,5250,5250,5250,5250,0
20240607,162800,645539150,5250,5250,5250,5250,0
20240607,162700,645539150,5250,5250,5250,5250,0
20240607,162600,645539150,5250,5250,5250,5250,0
20240607,162500,645539150,5250,5250,5250,5250,0
20240607,162400,645539150,5250,5250,5250,5250,0
20240607,162300,645539150,5250,5250,5250,5250,0
20240607,162200,645539150,5250,5250,5250,5250,0
20240607,162100,645539150,5250,5250,5250,5250,0
20240607,162000,645539150,5250,5250,5250,5250,0
20240607,161900,645539150,5250,5250,5250,5250,0
20240607,161800,645539150,5250,5250,5250,5250,601
20240607,161700,645539150,5250,5250,5250,5250,0
20240607,161600,645539150,5250,5250,5250,5250,0
20240607,161500,645539150,5250,5250,5250,5250,0
20240607,161400,645539150,5250,5250,5250,5250,0
20240607,161300,645539150,5250,5250,5250,5250,0
20240607,161200,645539150,5250,5250,5250,5250,0
20240607,161100,645539150,5250,5250,5250,5250,0
20240607,161000,645539150,5250,5250,5250,5250,0
20240607,160900,645539150,5250,5250,5250,5250,0
20240607,160800,645539150,5250,5250,5250,5250,0
20240607,160700,645539150,5250,5250,5250,5250,0
20240607,160600,645539150,5250,5250,5250,5250,0
20240607,160500,645539150,5250,5250,5250,5250,0
20240607,160400,645539150,5250,5250,5250,5250,0
20240607,160300,645539150,5250,5250,5250,5250,0
20240607,160200,645539150,5250,5250,5250,5250,0
20240607,160100,645539150,5250,5250,5250,5250,0
20240607,160000,645539150,5250,5250,5250,5250,0
20240607,155900,645539150,5250,5250,5250,5250,0
20240607,155800,645539150,5250,5250,5250,5250,0
20240607,155700,645539150,5250,5250,5250,5250,0
20240607,155600,645539150,5250,5250,5250,5250,0
20240607,155500,645539150,5250,5250,5250,5250,0
20240607,155400,645539150,5250,5250,5250,5250,0
20240607,155300,645539150,5250,5250,5250,5250,0
20240607,155200,645539150,5250,5250,5250,5250,0
20240607,155100,645539150,5250,5250,5250,5250,0
20240607,155000,645539150,5250,5250,5250,5250,0
20240607,154900,645539150,5250,5250,5250,5250,0
20240607,154800,645539150,5250,5250,5250,5250,601
20240607,154700,645539150,5250,5250,5250,5250,0
20240607,154600,645539150,5250,5250,5250,5250,0
20240607,154500,645539150,5250,5250,5250,5250,0
20240607,154400,645539150,5250,5250,5250,5250,0
20240607,154300,645539150,5250,5250,5250,5250,0
20240607,154200,645539150,5250,5250,5250,5250,0
20240607,154100,645539150,5250,5250,5250,5250,0
20240607,154000,645539150,5250,5250,5250,5250,0
20240607,153900,645539150,5250,5250,5250,5250,0
20240607,153800,645539150,5250,5250,5250,5250,0
20240607,153700,645539150,5250,5250,5250,5250,0
20240607,153600,645539150,5250,5250,5250,5250,0
20240607,153500,645539150,5250,5250,5250,5250,0
20240607,153400,645539150,5250,5250,5250,5250,0
20240607,153300,645539150,5250,5250,5250,5250,0
20240607,153200,645539150,5250,5250,5250,5250,0
20240607,153100,645539150,5250,5250,5250,5250,0
20240607,153000,645539150,5250,5250,5250,5250,601
20240607,152900,642383900,5300,5300,5300,5300,0
20240607,152800,642383900,5300,5300,5300,5300,0
20240607,152700,642383900,5300,5300,5300,5300,0
20240607,152600,642383900,5300,5300,5300,5300,0
20240607,152500,642383900,5300,5300,5300,5300,0
20240607,152400,642383900,5300,5300,5300,5300,0
20240607,152300,642383900,5300,5300,5300,5300,0
20240607,152200,642383900,5300,5300,5300,5300,0
20240607,152100,642383900,5300,5300,5300,5300,0
20240607,152000,642383900,5300,5300,5300,5300,0
20240607,151900,642383900,5300,5290,5300,5290,188
20240607,151800,641388540,5280,5280,5280,5280,389
20240607,151700,639334620,5280,5260,5280,5260,1294
20240607,151600,632527730,5250,5250,5250,5250,42
20240607,151500,632307230,5240,5260,5260,5240,177
20240607,151400,631379670,5260,5250,5260,5250,179
20240607,151300,630439300,5250,5250,5250,5250,0
20240607,151200,630439300,5250,5250,5250,5250,1
20240607,151100,630434050,5250,5250,5250,5250,1
20240607,151000,630428800,5240,5240,5240,5240,48
20240607,150900,630177280,5260,5260,5260,5260,0
20240607,150800,630177280,5260,5260,5260,5260,0
20240607,150700,630177280,5260,5260,5260,5260,0
20240607,150600,630177280,5260,5260,5260,5260,0
20240607,150500,630177280,5260,5260,5260,5260,0
20240607,150400,630177280,5260,5260,5260,5260,0
20240607,150300,630177280,5260,5260,5260,5260,0
20240607,150200,630177280,5260,5260,5260,5260,0
20240607,150100,630177280,5260,5260,5260,5260,0
20240607,150000,630177280,5260,5260,5260,5260,0
20240607,145900,630177280,5260,5260,5260,5260,0
20240607,145800,630177280,5260,5250,5260,5240,138
20240607,145700,629452900,5260,5260,5260,5260,0
20240607,145600,629452900,5260,5260,5260,5260,0
20240607,145500,629452900,5260,5260,5260,5260,0
20240607,145400,629452900,5260,5260,5260,5260,0
20240607,145300,629452900,5260,5260,5260,5260,1
20240607,145200,629447640,5250,5250,5250,5250,1
20240607,145100,629442390,5250,5250,5250,5250,100
20240607,145000,628917390,5260,5260,5260,5260,2
20240607,144900,628906870,5250,5250,5250,5250,0
20240607,144800,628906870,5250,5250,5250,5250,0
20240607,144700,628906870,5250,5250,5250,5250,555
20240607,144600,625993120,5260,5260,5260,5260,0
20240607,144500,625993120,5260,5260,5260,5260,0
20240607,144400,625993120,5260,5260,5260,5260,0
20240607,144300,625993120,5260,5260,5260,5250,156
20240607,144200,625173210,5260,5260,5260,5260,0
20240607,144100,625173210,5260,5260,5260,5260,0
20240607,144000,625173210,5260,5260,5260,5260,0
20240607,143900,625173210,5260,5260,5260,5260,0
20240607,143800,625173210,5260,5260,5260,5260,297
20240607,143700,623610990,5260,5260,5260,5260,411
20240607,143600,621449130,5270,5270,5270,5270,0
20240607,143500,621449130,5270,5270,5270,5270,0
20240607,143400,621449130,5270,5270,5270,5270,2
20240607,143300,621438590,5280,5280,5280,5280,1
20240607,143200,621433310,5260,5270,5270,5260,300
20240607,143100,619855290,5280,5280,5280,5280,1
20240607,143000,619850010,5260,5260,5260,5260,0
20240607,142900,619850010,5260,5260,5260,5260,0
20240607,142800,619850010,5260,5270,5270,5260,597
20240607,142700,616708070,5270,5270,5270,5270,1
20240607,142600,616702800,5270,5270,5270,5270,174
20240607,142500,615785820,5270,5270,5270,5270,0
20240607,142400,615785820,5270,5270,5270,5270,0
20240607,142300,615785820,5270,5270,5270,5270,0
20240607,142200,615785820,5270,5270,5270,5270,0
20240607,142100,615785820,5270,5270,5270,5270,0
20240607,142000,615785820,5270,5270,5270,5270,78
20240607,141900,615374760,5270,5270,5270,5270,0
20240607,141800,615374760,5270,5270,5270,5270,0
20240607,141700,615374760,5270,5270,5270,5270,0
20240607,141600,615374760,5270,5280,5280,5270,577
20240607,141500,612333950,5290,5290,5290,5290,0
20240607,141400,612333950,5290,5290,5290,5290,0
20240607,141300,612333950,5290,5290,5290,5290,0
20240607,141200,612333950,5290,5290,5290,5290,0
20240607,141100,612333950,5290,5290,5290,5290,0
20240607,141000,612333950,5290,5270,5290,5270,205
20240607,140900,611253500,5290,5290,5290,5290,0
20240607,140800,611253500,5290,5290,5290,5290,0
20240607,140700,611253500,5290,5290,5290,5290,0
20240607,140600,611253500,5290,5290,5290,5290,0
20240607,140500,611253500,5290,5290,5290,5290,0
20240607,140400,611253500,5290,5260,5290,5260,7
20240607,140300,611216650,5290,5290,5290,5290,0
20240607,140200,611216650,5290,5290,5290,5290,1
20240607,140100,611211360,5280,5280,5280,5280,0
20240607,140000,611211360,5280,5280,5280,5280,0
20240607,135900,611211360,5280,5280,5280,5280,0
20240607,135800,611211360,5280,5280,5280,5280,0
20240607,135700,611211360,5280,5280,5280,5280,0
20240607,135600,611211360,5280,5280,5280,5280,0
20240607,135500,611211360,5280,5280,5280,5280,0
20240607,135400,611211360,5280,5280,5280,5280,0
20240607,135300,611211360,5280,5280,5280,5280,0
20240607,135200,611211360,5280,5280,5280,5280,0
20240607,135100,611211360,5280,5280,5280,5280,0
20240607,135000,611211360,5280,5280,5280,5280,1100
20240607,134900,605403360,5280,5280,5280,5280,30
20240607,134800,605244960,5280,5280,5280,5280,0
20240607,134700,605244960,5280,5280,5280,5280,0
20240607,134600,605244960,5280,5280,5280,5280,0
20240607,134500,605244960,5280,5280,5280,5280,0
20240607,134400,605244960,5280,5280,5280,5280,1
20240607,134300,605239680,5270,5270,5270,5270,0
20240607,134200,605239680,5270,5270,5270,5270,0
20240607,134100,605239680,5270,5270,5270,5270,0
20240607,134000,605239680,5270,5270,5270,5270,0
20240607,133900,605239680,5270,5270,5270,5270,0
20240607,133800,605239680,5270,5270,5270,5270,0
20240607,133700,605239680,5270,5260,5270,5260,539
20240607,133600,602399270,5270,5280,5280,5270,398
20240607,133500,600301650,5280,5280,5280,5280,0
20240607,133400,600301650,5280,5280,5280,5280,0
20240607,133300,600301650,5280,5280,5280,5280,0
20240607,133200,600301650,5280,5280,5280,5280,0
20240607,133100,600301650,5280,5280,5280,5280,1
20240607,133000,600296370,5270,5270,5270,5270,0
20240607,132900,600296370,5270,5270,5270,5270,0
20240607,132800,600296370,5270,5270,5270,5270,247
20240607,132700,598994680,5270,5270,5270,5270,0
20240607,132600,598994680,5270,5270,5270,5270,0
20240607,132500,598994680,5270,5270,5270,5270,0
20240607,132400,598994680,5270,5270,5270,5270,0
20240607,132300,598994680,5270,5270,5270,5270,0
20240607,132200,598994680,5270,5270,5270,5270,100
20240607,132100,598467680,5290,5290,5290,5290,0
20240607,132000,598467680,5290,5290,5290,5290,0
20240607,131900,598467680,5290,5290,5290,5290,0
20240607,131800,598467680,5290,5290,5290,5290,0
20240607,131700,598467680,5290,5290,5290,5290,1
20240607,131600,598462390,5270,5270,5270,5270,0
20240607,131500,598462390,5270,5270,5270,5270,35
20240607,131400,598277940,5280,5280,5280,5280,40
20240607,131300,598066740,5290,5290,5290,5290,0
20240607,131200,598066740,5290,5290,5290,5290,0
20240607,131100,598066740,5290,5290,5290,5290,0
20240607,131000,598066740,5290,5290,5290,5290,0
20240607,130900,598066740,5290,5290,5290,5290,102
20240607,130800,597527160,5300,5300,5300,5300,0
20240607,130700,597527160,5300,5300,5300,5300,0
20240607,130600,597527160,5300,5300,5300,5300,0
20240607,130500,597527160,5300,5300,5300,5300,0
20240607,130400,597527160,5300,5300,5300,5300,0
20240607,130300,597527160,5300,5300,5300,5300,0
20240607,130200,597527160,5300,5300,5300,5300,0
20240607,130100,597527160,5300,5300,5300,5300,0
20240607,130000,597527160,5300,5300,5300,5300,0
20240607,125900,597527160,5300,5300,5300,5300,0
20240607,125800,597527160,5300,5300,5300,5300,0
20240607,125700,597527160,5300,5300,5300,5300,0
20240607,125600,597527160,5300,5300,5300,5300,0
20240607,125500,597527160,5300,5300,5300,5300,0
20240607,125400,597527160,5300,5300,5300,5300,0
20240607,125300,597527160,5300,5300,5300,5300,0
20240607,125200,597527160,5300,5300,5300,5300,0
20240607,125100,597527160,5300,5300,5300,5300,0
20240607,125000,597527160,5300,5280,5300,5280,101
20240607,124900,596993860,5280,5280,5280,5280,0
20240607,124800,596993860,5280,5280,5280,5280,0
20240607,124700,596993860,5280,5280,5280,5280,0
20240607,124600,596993860,5280,5280,5280,5280,0
20240607,124500,596993860,5280,5280,5280,5280,0
20240607,124400,596993860,5280,5280,5280,5280,0
20240607,124300,596993860,5280,5280,5280,5280,0
20240607,124200,596993860,5280,5280,5280,5280,0
20240607,124100,596993860,5280,5280,5280,5280,0
20240607,124000,596993860,5280,5280,5280,5280,0
20240607,123900,596993860,5280,5280,5280,5280,0
20240607,123800,596993860,5280,5280,5280,5280,0
20240607,123700,596993860,5280,5280,5280,5280,0
20240607,123600,596993860,5280,5290,5290,5280,231
20240607,123500,595774170,5310,5310,5310,5310,0
20240607,123400,595774170,5310,5310,5310,5310,0
20240607,123300,595774170,5310,5310,5310,5310,0
20240607,123200,595774170,5310,5310,5310,5310,100
20240607,123100,595243170,5290,5290,5290,5290,0
20240607,123000,595243170,5290,5290,5290,5290,0
20240607,122900,595243170,5290,5290,5290,5290,0
20240607,122800,595243170,5290,5290,5290,5290,0
20240607,122700,595243170,5290,5290,5290,5290,0
20240607,122600,595243170,5290,5290,5290,5290,0
20240607,122500,595243170,5290,5290,5290,5290,0
20240607,122400,595243170,5290,5290,5290,5290,0
20240607,122300,595243170,5290,5290,5290,5290,0
20240607,122200,595243170,5290,5290,5290,5290,117
20240607,122100,594624240,5270,5270,5270,5270,0
20240607,122000,594624240,5270,5270,5270,5270,400
20240607,121900,592516240,5290,5290,5290,5290,0
20240607,121800,592516240,5290,5290,5290,5290,0
20240607,121700,592516240,5290,5290,5290,5290,0
20240607,121600,592516240,5290,5290,5290,5290,6
20240607,121500,592484500,5290,5290,5290,5290,0
20240607,121400,592484500,5290,5290,5290,5290,1
20240607,121300,592479210,5270,5270,5270,5270,0
20240607,121200,592479210,5270,5270,5270,5270,0
20240607,121100,592479210,5270,5270,5270,5270,15
20240607,121000,592400160,5300,5300,5300,5300,0
20240607,120900,592400160,5300,5300,5300,5300,95
20240607,120800,591896660,5300,5300,5300,5300,0
20240607,120700,591896660,5300,5300,5300,5300,0
20240607,120600,591896660,5300,5300,5300,5300,0
20240607,120500,591896660,5300,5300,5300,5300,0
20240607,120400,591896660,5300,5300,5300,5300,0
20240607,120300,591896660,5300,5300,5300,5300,130
20240607,120200,591207660,5300,5300,5300,5300,170
20240607,120100,590306660,5300,5300,5300,5300,0
20240607,120000,590306660,5300,5300,5300,5300,0
20240607,115900,590306660,5300,5300,5300,5300,5
20240607,115800,590280160,5300,5300,5300,5300,0
20240607,115700,590280160,5300,5300,5300,5300,0
20240607,115600,590280160,5300,5300,5300,5300,0
20240607,115500,590280160,5300,5300,5300,5300,0
20240607,115400,590280160,5300,5300,5300,5300,0
20240607,115300,590280160,5300,5300,5300,5300,35
20240607,115200,590094660,5300,5300,5300,5300,0
20240607,115100,590094660,5300,5300,5300,5300,0
20240607,115000,590094660,5300,5290,5300,5290,373
20240607,114900,588118820,5260,5270,5270,5260,200
20240607,114800,587066080,5290,5290,5290,5290,60
20240607,114700,586748680,5290,5300,5300,5270,855
20240607,114600,582239660,5300,5330,5330,5300,1010
20240607,114500,576881760,5340,5340,5340,5340,0
20240607,114400,576881760,5340,5340,5340,5340,0
20240607,114300,576881760,5340,5330,5340,5330,5
20240607,114200,576855100,5320,5320,5320,5320,0
20240607,114100,576855100,5320,5320,5320,5320,0
20240607,114000,576855100,5320,5300,5320,5300,972
20240607,113900,571702260,5290,5330,5330,5260,3847
20240607,113800,551414830,5330,5290,5330,5280,2638
20240607,113700,537471920,5290,5400,5400,5290,3515
20240607,113600,518792450,5400,5400,5400,5400,0
20240607,113500,518792450,5400,5400,5400,5400,1
20240607,113400,518787050,5360,5360,5360,5360,56
20240607,113300,518486890,5400,5390,5400,5390,305
20240607,113200,516842930,5380,5380,5380,5360,467
20240607,113100,514333070,5380,5380,5380,5370,541
20240607,113000,511423190,5350,5350,5350,5350,0
20240607,112900,511423190,5350,5350,5350,5350,0
20240607,112800,511423190,5350,5360,5360,5350,250
20240607,112700,510084650,5350,5350,5350,5350,0
20240607,112600,510084650,5350,5380,5380,5350,100
20240607,112500,509548680,5390,5390,5390,5390,100
20240607,112400,509009680,5390,5390,5390,5390,1415
20240607,112300,501382830,5400,5400,5400,5400,0
20240607,112200,501382830,5400,5400,5400,5400,18
20240607,112100,501285630,5400,5400,5400,5400,98
20240607,112000,500756430,5410,5400,5410,5400,104
20240607,111900,500194820,5400,5400,5400,5400,0
20240607,111800,500194820,5400,5400,5400,5400,15
20240607,111700,500113820,5390,5390,5390,5390,184
20240607,111600,499122060,5390,5410,5410,5390,919
20240607,111500,494166580,5410,5410,5410,5410,0
20240607,111400,494166580,5410,5410,5410,5410,753
20240607,111300,490092850,5430,5430,5430,5430,2
20240607,111200,490081990,5440,5430,5440,5430,1343
20240607,111100,482783260,5430,5390,5430,5390,6154
20240607,111000,449412140,5390,5380,5390,5380,3645
20240607,110900,429800520,5370,5350,5370,5350,312
20240607,110800,428128200,5340,5340,5340,5340,261
20240607,110700,426734460,5340,5340,5350,5340,633
20240607,110600,423353940,5300,5300,5300,5300,0
20240607,110500,423353940,5300,5300,5300,5300,0
20240607,110400,423353940,5300,5300,5300,5300,0
20240607,110300,423353940,5300,5300,5300,5300,0
20240607,110200,423353940,5300,5340,5340,5300,867
20240607,110100,418724240,5340,5330,5340,5330,800
20240607,110000,414453920,5320,5320,5320,5320,710
20240607,105900,410676720,5330,5330,5330,5330,0
20240607,105800,410676720,5330,5330,5330,5330,0
20240607,105700,410676720,5330,5280,5330,5280,100
20240607,105600,410147570,5270,5270,5270,5270,0
20240607,105500,410147570,5270,5270,5270,5270,0
20240607,105400,410147570,5270,5270,5270,5270,52
20240607,105300,409873530,5250,5250,5250,5250,0
20240607,105200,409873530,5250,5250,5250,5250,0
20240607,105100,409873530,5250,5250,5250,5250,939
20240607,105000,404943780,5260,5260,5260,5260,1083
20240607,104900,399247200,5260,5260,5260,5260,26
20240607,104800,399110440,5260,5260,5260,5260,11
20240607,104700,399052580,5240,5240,5240,5240,0
20240607,104600,399052580,5240,5240,5240,5240,5
20240607,104500,399026380,5240,5260,5260,5240,38
20240607,104400,398827130,5250,5260,5260,5250,6
20240607,104300,398795620,5260,5260,5260,5260,0
20240607,104200,398795620,5260,5260,5260,5260,0
20240607,104100,398795620,5260,5250,5260,5250,605
20240607,104000,395618620,5240,5270,5270,5210,1343
20240607,103900,388599600,5230,5280,5280,5230,7826
20240607,103800,347536980,5290,5290,5290,5290,838
20240607,103700,343103960,5300,5300,5300,5300,207
20240607,103600,342006860,5300,5300,5300,5300,300
20240607,103500,340416860,5340,5340,5340,5340,0
20240607,103400,340416860,5340,5340,5340,5340,0
20240607,103300,340416860,5340,5340,5340,5340,1
20240607,103200,340411520,5290,5310,5310,5290,2430
20240607,103100,327528460,5310,5320,5320,5310,2937
20240607,103000,311932030,5330,5330,5330,5330,24
20240607,102900,311804110,5330,5330,5330,5330,0
20240607,102800,311804110,5330,5330,5330,5330,1
20240607,102700,311798780,5290,5290,5290,5290,0
20240607,102600,311798780,5290,5300,5300,5290,471
20240607,102500,309305810,5330,5330,5330,5330,0
20240607,102400,309305810,5330,5320,5330,5320,1254
20240607,102300,302622240,5280,5280,5280,5280,0
20240607,102200,302622240,5280,5300,5320,5280,450
20240607,102100,300239000,5330,5300,5330,5300,83
20240607,102000,299798500,5300,5300,5300,5300,500
20240607,101900,297148500,5330,5330,5330,5330,132
20240607,101800,296444940,5330,5330,5330,5330,0
20240607,101700,296444940,5330,5320,5330,5300,538
20240607,101600,293592520,5320,5320,5320,5300,1036
20240607,101500,288099120,5330,5330,5330,5330,19
20240607,101400,287997850,5350,5350,5350,5350,0
20240607,101300,287997850,5350,5340,5350,5320,1176
20240607,101200,281735990,5350,5360,5360,5350,84
20240607,101100,281286400,5380,5350,5390,5350,1150
20240607,101000,275129100,5360,5360,5360,5360,192
20240607,100900,274099980,5400,5370,5400,5360,140
20240607,100800,273348870,5400,5400,5400,5390,1451
20240607,100700,265514390,5400,5400,5400,5400,917
20240607,100600,260562590,5400,5410,5410,5370,569
20240607,100500,257496120,5410,5390,5410,5380,1215
20240607,100400,250930870,5400,5410,5410,5400,422
20240607,100300,248652010,5420,5410,5420,5410,22
20240607,100200,248532940,5420,5410,5420,5410,2
20240607,100100,248522110,5420,5420,5420,5420,566
20240607,100000,245454390,5410,5390,5420,5390,3308
20240607,095900,227540220,5390,5390,5390,5390,395
20240607,095800,225411170,5410,5410,5410,5410,296
20240607,095700,223809810,5390,5410,5410,5390,4494
20240607,095600,199555730,5410,5410,5410,5410,202
20240607,095500,198462910,5400,5390,5410,5390,773
20240607,095400,194289040,5400,5400,5400,5400,544
20240607,095300,191351440,5400,5390,5400,5390,562
20240607,095200,188316860,5380,5390,5390,5380,16
20240607,095100,188230680,5390,5390,5390,5390,227
20240607,095000,187007150,5420,5340,5420,5340,8350
20240607,094900,142158250,5340,5340,5340,5340,81
20240607,094800,141725710,5340,5320,5340,5320,2057
20240607,094700,130743830,5330,5330,5330,5330,0
20240607,094600,130743830,5330,5330,5340,5330,116
20240607,094500,130125540,5330,5330,5330,5330,158
20240607,094400,129283400,5330,5330,5330,5330,4
20240607,094300,129262080,5330,5330,5330,5330,309
20240607,094200,127615110,5330,5330,5340,5320,145
20240607,094100,126842570,5320,5330,5330,5320,506
20240607,094000,124150600,5330,5330,5330,5330,0
20240607,093900,124150600,5330,5300,5330,5300,728
20240607,093800,120287810,5300,5300,5300,5300,0
20240607,093700,120287810,5300,5280,5300,5280,3
20240607,093600,120271950,5300,5300,5300,5300,0
20240607,093500,120271950,5300,5300,5300,5300,487
20240607,093400,117690850,5300,5270,5300,5270,1734
20240607,093300,108509110,5280,5280,5280,5280,1
20240607,093200,108503830,5280,5280,5280,5280,0
20240607,093100,108503830,5280,5280,5280,5280,10
20240607,093000,108451030,5290,5290,5290,5290,0
20240607,092900,108451030,5290,5290,5290,5290,1
20240607,092800,108445740,5290,5290,5290,5290,0
20240607,092700,108445740,5290,5290,5290,5290,0
20240607,092600,108445740,5290,5290,5290,5290,0
20240607,092500,108445740,5290,5290,5290,5290,250
20240607,092400,107123240,5290,5290,5290,5290,0
20240607,092300,107123240,5290,5290,5290,5290,3
20240607,092200,107107370,5300,5300,5300,5300,0
20240607,092100,107107370,5300,5300,5300,5300,501
20240607,092000,104452070,5300,5260,5300,5260,569
20240607,091900,101444850,5260,5250,5260,5250,401
20240607,091800,99339590,5250,5250,5250,5250,2
20240607,091700,99329090,5260,5260,5260,5260,274
20240607,091600,97887850,5260,5260,5260,5260,0
20240607,091500,97887850,5260,5260,5260,5260,1
20240607,091400,97882590,5270,5270,5270,5270,800
20240607,091300,93666590,5260,5250,5260,5250,377
20240607,091200,91684780,5250,5240,5250,5240,2
20240607,091100,91674290,5240,5260,5260,5240,843
20240607,091000,87253370,5260,5250,5260,5240,52
20240607,090900,86980450,5240,5250,5250,5240,116
20240607,090800,86372580,5230,5240,5240,5230,601
20240607,090700,83228870,5240,5240,5240,5240,54
20240607,090600,82945910,5230,5240,5240,5230,599
20240607,090500,79811630,5230,5270,5270,5230,1020
20240607,090400,74471600,5270,5230,5270,5220,2540
20240607,090300,61150580,5260,5270,5270,5220,2831
20240607,090200,46329980,5280,5320,5320,5280,6846
20240607,090100,10118220,5330,5350,5380,5330,91
20240607,090000,9631570,5390,5290,5390,5290,1729