KissMeData/098460/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200800,7430972240,13500,13500,13500,13500,10820
20240604,200700,7430972240,13500,13500,13500,13500,0
20240604,200600,7430972240,13500,13500,13500,13500,0
20240604,200500,7430972240,13500,13500,13500,13500,0
20240604,200400,7430972240,13500,13500,13500,13500,0
20240604,200300,7430972240,13500,13500,13500,13500,0
20240604,200200,7430972240,13500,13500,13500,13500,0
20240604,200100,7430972240,13500,13500,13500,13500,0
20240604,200000,7430972240,13500,13500,13500,13500,0
20240604,195900,7430972240,13500,13500,13500,13500,0
20240604,195800,7430972240,13500,13500,13500,13500,0
20240604,195700,7430972240,13500,13500,13500,13500,0
20240604,195600,7430972240,13500,13500,13500,13500,0
20240604,195500,7430972240,13500,13500,13500,13500,0
20240604,195400,7430972240,13500,13500,13500,13500,0
20240604,195300,7430972240,13500,13500,13500,13500,0
20240604,195200,7430972240,13500,13500,13500,13500,0
20240604,195100,7430972240,13500,13500,13500,13500,0
20240604,195000,7430972240,13500,13500,13500,13500,0
20240604,194900,7430972240,13500,13500,13500,13500,0
20240604,194800,7430972240,13500,13500,13500,13500,0
20240604,194700,7430972240,13500,13500,13500,13500,0
20240604,194600,7430972240,13500,13500,13500,13500,0
20240604,194500,7430972240,13500,13500,13500,13500,0
20240604,194400,7430972240,13500,13500,13500,13500,0
20240604,194300,7430972240,13500,13500,13500,13500,0
20240604,194200,7430972240,13500,13500,13500,13500,0
20240604,194100,7430972240,13500,13500,13500,13500,0
20240604,194000,7430972240,13500,13500,13500,13500,0
20240604,193900,7430972240,13500,13500,13500,13500,0
20240604,193800,7430972240,13500,13500,13500,13500,10820
20240604,193700,7430972240,13500,13500,13500,13500,0
20240604,193600,7430972240,13500,13500,13500,13500,0
20240604,193500,7430972240,13500,13500,13500,13500,0
20240604,193400,7430972240,13500,13500,13500,13500,0
20240604,193300,7430972240,13500,13500,13500,13500,0
20240604,193200,7430972240,13500,13500,13500,13500,0
20240604,193100,7430972240,13500,13500,13500,13500,0
20240604,193000,7430972240,13500,13500,13500,13500,0
20240604,192900,7430972240,13500,13500,13500,13500,0
20240604,192800,7430972240,13500,13500,13500,13500,0
20240604,192700,7430972240,13500,13500,13500,13500,0
20240604,192600,7430972240,13500,13500,13500,13500,0
20240604,192500,7430972240,13500,13500,13500,13500,0
20240604,192400,7430972240,13500,13500,13500,13500,0
20240604,192300,7430972240,13500,13500,13500,13500,0
20240604,192200,7430972240,13500,13500,13500,13500,0
20240604,192100,7430972240,13500,13500,13500,13500,0
20240604,192000,7430972240,13500,13500,13500,13500,0
20240604,191900,7430972240,13500,13500,13500,13500,0
20240604,191800,7430972240,13500,13500,13500,13500,0
20240604,191700,7430972240,13500,13500,13500,13500,0
20240604,191600,7430972240,13500,13500,13500,13500,0
20240604,191500,7430972240,13500,13500,13500,13500,0
20240604,191400,7430972240,13500,13500,13500,13500,0
20240604,191300,7430972240,13500,13500,13500,13500,0
20240604,191200,7430972240,13500,13500,13500,13500,0
20240604,191100,7430972240,13500,13500,13500,13500,0
20240604,191000,7430972240,13500,13500,13500,13500,0
20240604,190900,7430972240,13500,13500,13500,13500,0
20240604,190800,7430972240,13500,13500,13500,13500,10820
20240604,190700,7430972240,13500,13500,13500,13500,0
20240604,190600,7430972240,13500,13500,13500,13500,0
20240604,190500,7430972240,13500,13500,13500,13500,0
20240604,190400,7430972240,13500,13500,13500,13500,0
20240604,190300,7430972240,13500,13500,13500,13500,0
20240604,190200,7430972240,13500,13500,13500,13500,0
20240604,190100,7430972240,13500,13500,13500,13500,0
20240604,190000,7430972240,13500,13500,13500,13500,0
20240604,185900,7430972240,13500,13500,13500,13500,0
20240604,185800,7430972240,13500,13500,13500,13500,0
20240604,185700,7430972240,13500,13500,13500,13500,0
20240604,185600,7430972240,13500,13500,13500,13500,0
20240604,185500,7430972240,13500,13500,13500,13500,0
20240604,185400,7430972240,13500,13500,13500,13500,0
20240604,185300,7430972240,13500,13500,13500,13500,0
20240604,185200,7430972240,13500,13500,13500,13500,0
20240604,185100,7430972240,13500,13500,13500,13500,0
20240604,185000,7430972240,13500,13500,13500,13500,0
20240604,184900,7430972240,13500,13500,13500,13500,0
20240604,184800,7430972240,13500,13500,13500,13500,0
20240604,184700,7430972240,13500,13500,13500,13500,0
20240604,184600,7430972240,13500,13500,13500,13500,0
20240604,184500,7430972240,13500,13500,13500,13500,0
20240604,184400,7430972240,13500,13500,13500,13500,0
20240604,184300,7430972240,13500,13500,13500,13500,0
20240604,184200,7430972240,13500,13500,13500,13500,0
20240604,184100,7430972240,13500,13500,13500,13500,0
20240604,184000,7430972240,13500,13500,13500,13500,0
20240604,183900,7430972240,13500,13500,13500,13500,0
20240604,183800,7430972240,13500,13500,13500,13500,10820
20240604,183700,7430972240,13500,13500,13500,13500,0
20240604,183600,7430972240,13500,13500,13500,13500,0
20240604,183500,7430972240,13500,13500,13500,13500,0
20240604,183400,7430972240,13500,13500,13500,13500,0
20240604,183300,7430972240,13500,13500,13500,13500,0
20240604,183200,7430972240,13500,13500,13500,13500,0
20240604,183100,7430972240,13500,13500,13500,13500,0
20240604,183000,7430972240,13500,13500,13500,13500,0
20240604,182900,7430972240,13500,13500,13500,13500,0
20240604,182800,7430972240,13500,13500,13500,13500,0
20240604,182700,7430972240,13500,13500,13500,13500,0
20240604,182600,7430972240,13500,13500,13500,13500,0
20240604,182500,7430972240,13500,13500,13500,13500,0
20240604,182400,7430972240,13500,13500,13500,13500,0
20240604,182300,7430972240,13500,13500,13500,13500,0
20240604,182200,7430972240,13500,13500,13500,13500,0
20240604,182100,7430972240,13500,13500,13500,13500,0
20240604,182000,7430972240,13500,13500,13500,13500,0
20240604,181900,7430972240,13500,13500,13500,13500,0
20240604,181800,7430972240,13500,13500,13500,13500,0
20240604,181700,7430972240,13500,13500,13500,13500,0
20240604,181600,7430972240,13500,13500,13500,13500,0
20240604,181500,7430972240,13500,13500,13500,13500,0
20240604,181400,7430972240,13500,13500,13500,13500,0
20240604,181300,7430972240,13500,13500,13500,13500,0
20240604,181200,7430972240,13500,13500,13500,13500,0
20240604,181100,7430972240,13500,13500,13500,13500,0
20240604,181000,7430972240,13500,13500,13500,13500,0
20240604,180900,7430972240,13500,13500,13500,13500,0
20240604,180800,7430972240,13500,13500,13500,13500,10820
20240604,180700,7430972240,13500,13500,13500,13500,0
20240604,180600,7430972240,13500,13500,13500,13500,0
20240604,180500,7430972240,13500,13500,13500,13500,0
20240604,180400,7430972240,13500,13500,13500,13500,0
20240604,180300,7430972240,13500,13500,13500,13500,0
20240604,180200,7430972240,13500,13500,13500,13500,0
20240604,180100,7430972240,13500,13500,13500,13500,0
20240604,180000,7430972240,13500,13500,13500,13500,0
20240604,175900,7430972240,13500,13500,13500,13500,0
20240604,175800,7430972240,13500,13500,13500,13500,0
20240604,175700,7430972240,13500,13500,13500,13500,0
20240604,175600,7430972240,13500,13500,13500,13500,0
20240604,175500,7430972240,13500,13500,13500,13500,0
20240604,175400,7430972240,13500,13500,13500,13500,0
20240604,175300,7430972240,13500,13500,13500,13500,0
20240604,175200,7430972240,13500,13500,13500,13500,0
20240604,175100,7430972240,13500,13500,13500,13500,0
20240604,175000,7430972240,13500,13500,13500,13500,0
20240604,174900,7430972240,13500,13500,13500,13500,0
20240604,174800,7430972240,13500,13500,13500,13500,0
20240604,174700,7430972240,13500,13500,13500,13500,0
20240604,174600,7430972240,13500,13500,13500,13500,0
20240604,174500,7430972240,13500,13500,13500,13500,0
20240604,174400,7430972240,13500,13500,13500,13500,0
20240604,174300,7430972240,13500,13500,13500,13500,0
20240604,174200,7430972240,13500,13500,13500,13500,0
20240604,174100,7430972240,13500,13500,13500,13500,0
20240604,174000,7430972240,13500,13500,13500,13500,0
20240604,173900,7430972240,13500,13500,13500,13500,0
20240604,173800,7430972240,13500,13500,13500,13500,10820
20240604,173700,7430972240,13500,13500,13500,13500,0
20240604,173600,7430972240,13500,13500,13500,13500,0
20240604,173500,7430972240,13500,13500,13500,13500,0
20240604,173400,7430972240,13500,13500,13500,13500,0
20240604,173300,7430972240,13500,13500,13500,13500,0
20240604,173200,7430972240,13500,13500,13500,13500,0
20240604,173100,7430972240,13500,13500,13500,13500,0
20240604,173000,7430972240,13500,13500,13500,13500,0
20240604,172900,7430972240,13500,13500,13500,13500,0
20240604,172800,7430972240,13500,13500,13500,13500,0
20240604,172700,7430972240,13500,13500,13500,13500,0
20240604,172600,7430972240,13500,13500,13500,13500,0
20240604,172500,7430972240,13500,13500,13500,13500,0
20240604,172400,7430972240,13500,13500,13500,13500,0
20240604,172300,7430972240,13500,13500,13500,13500,0
20240604,172200,7430972240,13500,13500,13500,13500,0
20240604,172100,7430972240,13500,13500,13500,13500,0
20240604,172000,7430972240,13500,13500,13500,13500,0
20240604,171900,7430972240,13500,13500,13500,13500,0
20240604,171800,7430972240,13500,13500,13500,13500,0
20240604,171700,7430972240,13500,13500,13500,13500,0
20240604,171600,7430972240,13500,13500,13500,13500,0
20240604,171500,7430972240,13500,13500,13500,13500,0
20240604,171400,7430972240,13500,13500,13500,13500,0
20240604,171300,7430972240,13500,13500,13500,13500,0
20240604,171200,7430972240,13500,13500,13500,13500,0
20240604,171100,7430972240,13500,13500,13500,13500,0
20240604,171000,7430972240,13500,13500,13500,13500,0
20240604,170900,7430972240,13500,13500,13500,13500,0
20240604,170800,7430972240,13500,13500,13500,13500,10820
20240604,170700,7430972240,13500,13500,13500,13500,0
20240604,170600,7430972240,13500,13500,13500,13500,0
20240604,170500,7430972240,13500,13500,13500,13500,0
20240604,170400,7430972240,13500,13500,13500,13500,0
20240604,170300,7430972240,13500,13500,13500,13500,0
20240604,170200,7430972240,13500,13500,13500,13500,0
20240604,170100,7430972240,13500,13500,13500,13500,0
20240604,170000,7430972240,13500,13500,13500,13500,0
20240604,165900,7430972240,13500,13500,13500,13500,0
20240604,165800,7430972240,13500,13500,13500,13500,0
20240604,165700,7430972240,13500,13500,13500,13500,0
20240604,165600,7430972240,13500,13500,13500,13500,0
20240604,165500,7430972240,13500,13500,13500,13500,0
20240604,165400,7430972240,13500,13500,13500,13500,0
20240604,165300,7430972240,13500,13500,13500,13500,0
20240604,165200,7430972240,13500,13500,13500,13500,0
20240604,165100,7430972240,13500,13500,13500,13500,0
20240604,165000,7430972240,13500,13500,13500,13500,0
20240604,164900,7430972240,13500,13500,13500,13500,0
20240604,164800,7430972240,13500,13500,13500,13500,0
20240604,164700,7430972240,13500,13500,13500,13500,0
20240604,164600,7430972240,13500,13500,13500,13500,0
20240604,164500,7430972240,13500,13500,13500,13500,0
20240604,164400,7430972240,13500,13500,13500,13500,0
20240604,164300,7430972240,13500,13500,13500,13500,0
20240604,164200,7430972240,13500,13500,13500,13500,0
20240604,164100,7430972240,13500,13500,13500,13500,0
20240604,164000,7430972240,13500,13500,13500,13500,0
20240604,163900,7430972240,13500,13500,13500,13500,0
20240604,163800,7430972240,13500,13500,13500,13500,10820
20240604,163700,7430972240,13500,13500,13500,13500,0
20240604,163600,7430972240,13500,13500,13500,13500,0
20240604,163500,7430972240,13500,13500,13500,13500,0
20240604,163400,7430972240,13500,13500,13500,13500,0
20240604,163300,7430972240,13500,13500,13500,13500,0
20240604,163200,7430972240,13500,13500,13500,13500,0
20240604,163100,7430972240,13500,13500,13500,13500,0
20240604,163000,7430972240,13500,13500,13500,13500,0
20240604,162900,7430972240,13500,13500,13500,13500,0
20240604,162800,7430972240,13500,13500,13500,13500,0
20240604,162700,7430972240,13500,13500,13500,13500,0
20240604,162600,7430972240,13500,13500,13500,13500,0
20240604,162500,7430972240,13500,13500,13500,13500,0
20240604,162400,7430972240,13500,13500,13500,13500,0
20240604,162300,7430972240,13500,13500,13500,13500,0
20240604,162200,7430972240,13500,13500,13500,13500,0
20240604,162100,7430972240,13500,13500,13500,13500,0
20240604,162000,7430972240,13500,13500,13500,13500,0
20240604,161900,7430972240,13500,13500,13500,13500,0
20240604,161800,7430972240,13500,13500,13500,13500,0
20240604,161700,7430972240,13500,13500,13500,13500,0
20240604,161600,7430972240,13500,13500,13500,13500,0
20240604,161500,7430972240,13500,13500,13500,13500,0
20240604,161400,7430972240,13500,13500,13500,13500,0
20240604,161300,7430972240,13500,13500,13500,13500,0
20240604,161200,7430972240,13500,13500,13500,13500,0
20240604,161100,7430972240,13500,13500,13500,13500,0
20240604,161000,7430972240,13500,13500,13500,13500,0
20240604,160900,7430972240,13500,13500,13500,13500,0
20240604,160800,7430972240,13500,13500,13500,13500,10820
20240604,160700,7430972240,13500,13500,13500,13500,0
20240604,160600,7430972240,13500,13500,13500,13500,0
20240604,160500,7430972240,13500,13500,13500,13500,0
20240604,160400,7430972240,13500,13500,13500,13500,0
20240604,160300,7430972240,13500,13500,13500,13500,0
20240604,160200,7430972240,13500,13500,13500,13500,0
20240604,160100,7430972240,13500,13500,13500,13500,0
20240604,160000,7430972240,13500,13500,13500,13500,0
20240604,155900,7430972240,13500,13500,13500,13500,0
20240604,155800,7430972240,13500,13500,13500,13500,0
20240604,155700,7430972240,13500,13500,13500,13500,0
20240604,155600,7430972240,13500,13500,13500,13500,0
20240604,155500,7430972240,13500,13500,13500,13500,0
20240604,155400,7430972240,13500,13500,13500,13500,0
20240604,155300,7430972240,13500,13500,13500,13500,0
20240604,155200,7430972240,13500,13500,13500,13500,0
20240604,155100,7430972240,13500,13500,13500,13500,0
20240604,155000,7430972240,13500,13500,13500,13500,0
20240604,154900,7430972240,13500,13500,13500,13500,0
20240604,154800,7430972240,13500,13500,13500,13500,0
20240604,154700,7430972240,13500,13500,13500,13500,0
20240604,154600,7430972240,13500,13500,13500,13500,0
20240604,154500,7430972240,13500,13500,13500,13500,0
20240604,154400,7430972240,13500,13500,13500,13500,0
20240604,154300,7430972240,13500,13500,13500,13500,0
20240604,154200,7430972240,13500,13500,13500,13500,0
20240604,154100,7430972240,13500,13500,13500,13500,0
20240604,154000,7430972240,13500,13500,13500,13500,0
20240604,153900,7430972240,13500,13500,13500,13500,0
20240604,153800,7430972240,13500,13500,13500,13500,10820
20240604,153700,7430972240,13500,13500,13500,13500,0
20240604,153600,7430972240,13500,13500,13500,13500,0
20240604,153500,7430972240,13500,13500,13500,13500,0
20240604,153400,7430972240,13500,13500,13500,13500,0
20240604,153300,7430972240,13500,13500,13500,13500,0
20240604,153200,7430972240,13500,13500,13500,13500,0
20240604,153100,7430972240,13500,13500,13500,13500,0
20240604,153000,7430972240,13500,13500,13500,13500,10820
20240604,152900,7284902240,13500,13500,13500,13500,0
20240604,152800,7284902240,13500,13500,13500,13500,0
20240604,152700,7284902240,13500,13500,13500,13500,0
20240604,152600,7284902240,13500,13500,13500,13500,0
20240604,152500,7284902240,13500,13500,13500,13500,0
20240604,152400,7284902240,13500,13500,13500,13500,0
20240604,152300,7284902240,13500,13500,13500,13500,0
20240604,152200,7284902240,13500,13500,13500,13500,0
20240604,152100,7284902240,13500,13500,13500,13500,0
20240604,152000,7284902240,13500,13500,13500,13500,0
20240604,151900,7284902240,13500,13510,13510,13500,3862
20240604,151800,7232758370,13510,13500,13510,13500,931
20240604,151700,7220183670,13500,13490,13510,13490,2184
20240604,151600,7190704740,13490,13500,13510,13490,1195
20240604,151500,7174572130,13510,13520,13520,13510,1152
20240604,151400,7159007330,13510,13520,13520,13510,663
20240604,151300,7150049160,13520,13510,13520,13510,1269
20240604,151200,7132903770,13510,13510,13510,13500,884
20240604,151100,7120963840,13510,13520,13520,13510,1603
20240604,151000,7099305790,13510,13540,13540,13510,1026
20240604,150900,7085424290,13530,13520,13530,13510,2554
20240604,150800,7050883870,13520,13510,13520,13500,2587
20240604,150700,7015931120,13490,13500,13510,13490,2748
20240604,150600,6978836550,13500,13500,13520,13500,2743
20240604,150500,6941777890,13500,13500,13510,13500,1038
20240604,150400,6927764870,13500,13490,13510,13490,2698
20240604,150300,6891341800,13490,13490,13490,13480,1632
20240604,150200,6869329350,13490,13480,13490,13470,4516
20240604,150100,6808447670,13490,13500,13500,13480,2512
20240604,150000,6774572550,13500,13500,13510,13490,2327
20240604,145900,6743173170,13500,13510,13510,13490,3647
20240604,145800,6693938640,13510,13510,13510,13500,730
20240604,145700,6684081450,13510,13510,13510,13500,449
20240604,145600,6678017980,13510,13520,13520,13500,3450
20240604,145500,6631430220,13510,13510,13520,13510,393
20240604,145400,6626119910,13520,13520,13530,13510,273
20240604,145300,6622429450,13530,13520,13530,13510,695
20240604,145200,6613033500,13510,13520,13520,13500,2288
20240604,145100,6582129970,13510,13520,13520,13500,19137
20240604,145000,6323634800,13520,13530,13530,13520,422
20240604,144900,6317928670,13530,13540,13540,13520,1568
20240604,144800,6296716040,13540,13530,13540,13520,1694
20240604,144700,6273796920,13530,13530,13530,13520,777
20240604,144600,6263285520,13520,13530,13530,13520,1797
20240604,144500,6238985330,13530,13520,13530,13520,1137
20240604,144400,6223607590,13520,13530,13530,13520,1461
20240604,144300,6203840710,13530,13530,13540,13530,577
20240604,144200,6196032900,13530,13530,13550,13530,826
20240604,144100,6184852180,13530,13530,13540,13530,2564
20240604,144000,6150157650,13530,13530,13550,13520,5552
20240604,143900,6075021450,13530,13530,13530,13520,908
20240604,143800,6062740270,13520,13520,13530,13520,431
20240604,143700,6056912650,13530,13530,13540,13520,1664
20240604,143600,6034397020,13530,13530,13530,13520,2919
20240604,143500,5994905460,13530,13540,13540,13530,4138
20240604,143400,5938913850,13540,13550,13550,13540,2941
20240604,143300,5899092560,13540,13540,13550,13540,550
20240604,143200,5891644730,13540,13560,13560,13540,6490
20240604,143100,5803708820,13550,13570,13570,13550,3085
20240604,143000,5761876140,13570,13580,13590,13560,2520
20240604,142900,5727675360,13580,13580,13590,13570,821
20240604,142800,5716526530,13580,13570,13580,13570,1118
20240604,142700,5701347420,13570,13570,13570,13570,310
20240604,142600,5697140720,13570,13580,13580,13570,549
20240604,142500,5689686760,13580,13570,13580,13570,850
20240604,142400,5678146080,13570,13570,13580,13560,1670
20240604,142300,5655484570,13570,13560,13570,13560,1169
20240604,142200,5639629330,13560,13570,13570,13560,1162
20240604,142100,5623871170,13570,13560,13570,13560,410
20240604,142000,5618310880,13560,13570,13570,13560,4419
20240604,141900,5558347950,13580,13580,13590,13580,1159
20240604,141800,5542608190,13580,13580,13590,13570,2004
20240604,141700,5515395100,13580,13580,13580,13570,2151
20240604,141600,5486187790,13580,13590,13600,13580,9220
20240604,141500,5360929840,13590,13590,13600,13590,860
20240604,141400,5349240860,13590,13590,13600,13590,847
20240604,141300,5337727690,13590,13590,13610,13590,1291
20240604,141200,5320173300,13590,13600,13600,13590,546
20240604,141100,5312752210,13590,13590,13610,13590,883
20240604,141000,5300746030,13610,13600,13610,13590,2506
20240604,140900,5266664870,13600,13600,13610,13590,11338
20240604,140800,5112469080,13610,13610,13610,13600,1238
20240604,140700,5095630540,13600,13610,13610,13600,656
20240604,140600,5086705400,13610,13610,13620,13600,2900
20240604,140500,5047237750,13610,13610,13620,13610,590
20240604,140400,5039207650,13620,13610,13620,13610,692
20240604,140300,5029788740,13610,13610,13620,13610,450
20240604,140200,5023662850,13620,13610,13620,13610,888
20240604,140100,5011575140,13610,13610,13620,13610,298
20240604,140000,5007519050,13610,13620,13620,13610,406
20240604,135900,5001992370,13620,13610,13620,13610,532
20240604,135800,4994749250,13610,13610,13610,13610,572
20240604,135700,4986964330,13610,13620,13620,13610,443
20240604,135600,4980935090,13610,13610,13620,13600,8784
20240604,135500,4861381560,13620,13630,13630,13620,4088
20240604,135400,4805702870,13630,13620,13630,13620,430
20240604,135300,4799844430,13630,13630,13630,13620,531
20240604,135200,4792610140,13620,13630,13630,13620,932
20240604,135100,4779908890,13630,13620,13630,13620,287
20240604,135000,4775999810,13620,13640,13640,13620,3336
20240604,134900,4730542510,13630,13630,13630,13630,432
20240604,134800,4724654350,13630,13640,13640,13630,5004
20240604,134700,4656404240,13640,13650,13650,13640,1788
20240604,134600,4632002100,13650,13650,13650,13650,758
20240604,134500,4621655400,13650,13650,13650,13650,1044
20240604,134400,4607404800,13660,13660,13660,13660,31
20240604,134300,4606981340,13660,13650,13660,13650,483
20240604,134200,4600386560,13660,13650,13660,13650,475
20240604,134100,4593901440,13650,13650,13660,13650,901
20240604,134000,4581602530,13650,13650,13650,13650,50
20240604,133900,4580920030,13650,13670,13670,13650,1446
20240604,133800,4561166750,13660,13660,13660,13660,131
20240604,133700,4559377290,13660,13660,13660,13660,327
20240604,133600,4554910470,13660,13660,13660,13640,768
20240604,133500,4544424360,13660,13670,13670,13660,90
20240604,133400,4543194460,13670,13660,13670,13650,325
20240604,133300,4538755960,13650,13650,13650,13650,855
20240604,133200,4527085210,13650,13640,13660,13640,1250
20240604,133100,4510029490,13640,13640,13650,13640,4445
20240604,133000,4449392300,13640,13670,13670,13640,2862
20240604,132900,4410342890,13670,13660,13670,13660,210
20240604,132800,4407473990,13650,13660,13660,13650,113
20240604,132700,4405931520,13660,13660,13660,13660,109
20240604,132600,4404442580,13660,13660,13660,13660,308
20240604,132500,4400235300,13650,13650,13650,13650,560
20240604,132400,4392591300,13650,13650,13650,13650,100
20240604,132300,4391226300,13660,13660,13660,13660,517
20240604,132200,4384164080,13650,13650,13660,13650,245
20240604,132100,4380819790,13660,13650,13660,13650,244
20240604,132000,4377488030,13640,13660,13660,13640,191
20240604,131900,4374880770,13640,13650,13660,13640,418
20240604,131800,4369176170,13660,13640,13660,13640,266
20240604,131700,4365546760,13650,13650,13650,13650,516
20240604,131600,4358503360,13650,13670,13670,13650,210
20240604,131500,4355634880,13660,13640,13660,13640,507
20240604,131400,4348712900,13640,13660,13660,13640,947
20240604,131300,4335786970,13660,13660,13660,13660,0
20240604,131200,4335786970,13660,13670,13670,13660,163
20240604,131100,4333559340,13670,13670,13670,13660,329
20240604,131000,4329063020,13670,13660,13670,13660,51
20240604,130900,4328366230,13650,13650,13650,13640,1234
20240604,130800,4311522630,13650,13650,13650,13640,123
20240604,130700,4309844790,13650,13650,13650,13650,0
20240604,130600,4309844790,13650,13660,13660,13650,641
20240604,130500,4301089740,13650,13640,13660,13640,537
20240604,130400,4293760390,13650,13640,13650,13640,30
20240604,130300,4293350990,13640,13640,13650,13640,1428
20240604,130200,4273866070,13630,13640,13640,13630,663
20240604,130100,4264829230,13650,13650,13650,13650,300
20240604,130000,4260734230,13650,13640,13650,13630,802
20240604,125900,4249794960,13640,13640,13640,13630,643
20240604,125800,4241025560,13640,13640,13640,13640,245
20240604,125700,4237683760,13630,13630,13630,13630,111
20240604,125600,4236170830,13640,13640,13650,13630,1311
20240604,125500,4218298150,13640,13640,13660,13640,745
20240604,125400,4208136330,13650,13640,13650,13640,173
20240604,125300,4205775990,13640,13650,13650,13640,899
20240604,125200,4193505480,13650,13650,13650,13650,2
20240604,125100,4193478180,13660,13660,13660,13650,414
20240604,125000,4187825130,13660,13660,13660,13660,579
20240604,124900,4179915990,13650,13650,13650,13650,1577
20240604,124800,4158389940,13650,13640,13650,13640,357
20240604,124700,4153518740,13640,13640,13640,13640,43
20240604,124600,4152932220,13640,13640,13650,13640,23
20240604,124500,4152618490,13640,13650,13650,13640,200
20240604,124400,4149889600,13650,13650,13650,13640,954
20240604,124300,4136871920,13650,13650,13650,13650,431
20240604,124200,4130988770,13640,13650,13650,13640,758
20240604,124100,4120643180,13640,13640,13660,13640,515
20240604,124000,4113616440,13640,13650,13650,13640,359
20240604,123900,4108719570,13640,13650,13660,13640,544
20240604,123800,4101295060,13660,13660,13660,13650,124
20240604,123700,4099601420,13660,13650,13660,13640,342
20240604,123600,4094934210,13650,13650,13650,13650,646
20240604,123500,4086116310,13640,13650,13650,13640,237
20240604,123400,4082882660,13650,13650,13650,13640,209
20240604,123300,4080030920,13640,13650,13650,13640,762
20240604,123200,4069629720,13650,13660,13660,13650,27
20240604,123100,4069261060,13650,13660,13660,13650,179
20240604,123000,4066817700,13660,13650,13660,13650,42
20240604,122900,4066244290,13650,13650,13650,13650,7
20240604,122800,4066148740,13640,13650,13650,13640,887
20240604,122700,4054047460,13660,13650,13660,13650,6
20240604,122600,4053965550,13650,13650,13650,13650,569
20240604,122500,4046198700,13650,13660,13660,13650,1976
20240604,122400,4019221370,13660,13670,13670,13650,411
20240604,122300,4013606120,13670,13680,13680,13660,1187
20240604,122200,3997389280,13680,13670,13680,13660,285
20240604,122100,3993494100,13680,13680,13680,13680,20
20240604,122000,3993220500,13680,13680,13680,13660,198
20240604,121900,3990514380,13670,13660,13670,13660,951
20240604,121800,3977517430,13680,13680,13680,13660,444
20240604,121700,3971448140,13680,13660,13680,13660,362
20240604,121600,3966500610,13670,13660,13670,13660,2104
20240604,121500,3937758960,13660,13650,13660,13650,182
20240604,121400,3935274640,13650,13650,13650,13650,1004
20240604,121300,3921570040,13660,13650,13660,13650,206
20240604,121200,3918758100,13650,13650,13650,13650,3720
20240604,121100,3867980100,13640,13640,13650,13630,328
20240604,121000,3863506530,13640,13650,13650,13640,61
20240604,120900,3862674180,13640,13640,13640,13640,345
20240604,120800,3857968380,13640,13640,13640,13640,751
20240604,120700,3847724740,13650,13640,13650,13640,153
20240604,120600,3845637810,13630,13640,13640,13630,1278
20240604,120500,3828218580,13640,13640,13640,13630,1312
20240604,120400,3810323770,13640,13640,13640,13640,0
20240604,120300,3810323770,13640,13650,13650,13640,4
20240604,120200,3810269190,13640,13640,13640,13640,291
20240604,120100,3806299950,13640,13640,13640,13640,265
20240604,120000,3802685350,13640,13640,13640,13640,111
20240604,115900,3801171310,13640,13650,13650,13640,509
20240604,115800,3794223950,13650,13640,13650,13630,150
20240604,115700,3792178100,13640,13630,13640,13630,176
20240604,115600,3789778570,13640,13640,13640,13640,229
20240604,115500,3786655010,13640,13650,13650,13630,451
20240604,115400,3780501810,13660,13650,13660,13650,211
20240604,115300,3777620660,13650,13650,13650,13650,14
20240604,115200,3777429560,13650,13650,13650,13640,1081
20240604,115100,3762678120,13650,13650,13650,13640,418
20240604,115000,3756975110,13650,13650,13650,13650,30
20240604,114900,3756565610,13640,13640,13640,13640,20
20240604,114800,3756292810,13640,13640,13640,13640,217
20240604,114700,3753332930,13650,13640,13650,13640,1696
20240604,114600,3730190660,13640,13630,13640,13630,156
20240604,114500,3728064370,13620,13630,13630,13620,465
20240604,114400,3721730530,13640,13630,13640,13620,3922
20240604,114300,3668298980,13630,13630,13650,13630,621
20240604,114200,3659834730,13630,13650,13650,13630,422
20240604,114100,3654079650,13650,13650,13650,13650,314
20240604,114000,3649793550,13660,13670,13670,13650,476
20240604,113900,3643291750,13660,13670,13670,13660,25
20240604,113800,3642950050,13670,13670,13670,13670,60
20240604,113700,3642129850,13660,13650,13660,13630,511
20240604,113600,3635154910,13630,13660,13660,13630,1380
20240604,113500,3616317250,13660,13670,13680,13660,634
20240604,113400,3607651460,13670,13680,13680,13670,329
20240604,113300,3603153980,13690,13670,13690,13670,1379
20240604,113200,3584288310,13670,13660,13670,13660,963
20240604,113100,3571133450,13660,13660,13660,13650,527
20240604,113000,3563937820,13660,13670,13680,13660,1368
20240604,112900,3545249110,13660,13680,13680,13660,208
20240604,112800,3542405810,13660,13680,13680,13660,262
20240604,112700,3538824970,13670,13670,13670,13670,205
20240604,112600,3536022620,13670,13670,13670,13670,166
20240604,112500,3533753400,13670,13640,13680,13640,5598
20240604,112400,3457297070,13650,13640,13650,13640,92
20240604,112300,3456041790,13630,13630,13630,13630,100
20240604,112200,3454678790,13630,13640,13640,13630,1168
20240604,112100,3438748380,13620,13640,13640,13620,1185
20240604,112000,3422597820,13640,13640,13640,13630,598
20240604,111900,3414443500,13640,13630,13640,13630,771
20240604,111800,3403933910,13620,13620,13630,13620,21
20240604,111700,3403647880,13620,13630,13630,13620,740
20240604,111600,3393561730,13630,13640,13640,13630,143
20240604,111500,3391612620,13630,13620,13630,13620,1023
20240604,111400,3377669160,13620,13630,13630,13620,2634
20240604,111300,3341793140,13630,13620,13640,13620,817
20240604,111200,3330664400,13620,13630,13640,13620,3729
20240604,111100,3279855280,13640,13640,13650,13630,324
20240604,111000,3275436280,13640,13640,13640,13630,1404
20240604,110900,3256286620,13650,13650,13650,13650,6
20240604,110800,3256204720,13650,13650,13650,13650,830
20240604,110700,3244875220,13650,13650,13650,13650,134
20240604,110600,3243046120,13650,13650,13650,13650,51
20240604,110500,3242349970,13650,13650,13660,13650,831
20240604,110400,3231006150,13640,13630,13640,13630,1210
20240604,110300,3214502130,13640,13640,13650,13640,538
20240604,110200,3207163710,13640,13650,13650,13640,285
20240604,110100,3203276280,13640,13640,13640,13630,385
20240604,110000,3198024890,13630,13650,13650,13630,2496
20240604,105900,3163991210,13650,13650,13650,13650,19
20240604,105800,3163731860,13650,13670,13670,13650,2415
20240604,105700,3130761400,13660,13680,13680,13660,885
20240604,105600,3118665050,13680,13680,13690,13680,435
20240604,105500,3112714240,13690,13680,13690,13680,132
20240604,105400,3110908340,13690,13690,13690,13670,243
20240604,105300,3107583460,13680,13680,13680,13680,641
20240604,105200,3098814580,13680,13680,13680,13680,18
20240604,105100,3098568340,13680,13680,13680,13670,672
20240604,105000,3089376500,13690,13680,13690,13680,45
20240604,104900,3088760530,13680,13680,13680,13680,8
20240604,104800,3088651090,13680,13690,13690,13680,193
20240604,104700,3086010800,13690,13690,13690,13690,22
20240604,104600,3085709620,13670,13670,13670,13670,0
20240604,104500,3085709620,13670,13670,13690,13670,3637
20240604,104400,3035974580,13670,13670,13670,13670,503
20240604,104300,3029098570,13650,13650,13650,13640,947
20240604,104200,3016179080,13670,13660,13670,13660,820
20240604,104100,3004977720,13640,13660,13660,13640,1063
20240604,104000,2990464030,13660,13660,13660,13650,767
20240604,103900,2979988660,13670,13670,13670,13670,3
20240604,103800,2979947650,13670,13660,13670,13660,459
20240604,103700,2973677670,13660,13660,13670,13660,853
20240604,103600,2962025380,13660,13650,13660,13650,1821
20240604,103500,2937168470,13640,13650,13650,13630,1866
20240604,103400,2911716720,13650,13670,13670,13650,3228
20240604,103300,2867644980,13670,13670,13680,13660,871
20240604,103200,2855741720,13670,13660,13670,13660,501
20240604,103100,2848898050,13660,13660,13660,13660,335
20240604,103000,2844321950,13660,13670,13670,13660,339
20240604,102900,2839689780,13660,13660,13670,13660,133
20240604,102800,2837872990,13660,13670,13670,13660,280
20240604,102700,2834048090,13670,13650,13670,13650,688
20240604,102600,2824649930,13660,13660,13660,13650,741
20240604,102500,2814532510,13660,13660,13660,13650,320
20240604,102400,2810161410,13660,13660,13660,13660,1247
20240604,102300,2793127390,13660,13660,13680,13660,235
20240604,102200,2789917270,13660,13670,13670,13660,588
20240604,102100,2781883320,13670,13670,13680,13660,308
20240604,102000,2777673210,13670,13690,13690,13670,1172
20240604,101900,2761639860,13690,13670,13690,13670,1817
20240604,101800,2736794320,13670,13680,13680,13670,662
20240604,101700,2727744680,13680,13690,13690,13670,570
20240604,101600,2719948160,13680,13690,13690,13680,357
20240604,101500,2715061080,13690,13700,13700,13690,228
20240604,101400,2711939630,13690,13690,13700,13690,185
20240604,101300,2709406780,13690,13710,13710,13690,807
20240604,101200,2698345530,13720,13700,13720,13700,1921
20240604,101100,2672018250,13690,13680,13700,13680,3779
20240604,101000,2620316280,13680,13670,13680,13670,1271
20240604,100900,2602938110,13680,13680,13680,13680,60
20240604,100800,2602117310,13660,13680,13680,13660,954
20240604,100700,2589074470,13680,13680,13680,13680,83
20240604,100600,2587939030,13680,13660,13680,13660,404
20240604,100500,2582416460,13660,13660,13660,13660,100
20240604,100400,2581050460,13660,13700,13700,13660,4999
20240604,100300,2512672170,13690,13670,13690,13650,1999
20240604,100200,2485333610,13680,13690,13690,13640,2613
20240604,100100,2449627580,13700,13670,13700,13670,265
20240604,100000,2446002460,13670,13690,13700,13650,1491
20240604,095900,2425607710,13680,13720,13720,13680,478
20240604,095800,2419062550,13720,13720,13720,13680,3600
20240604,095700,2369764690,13720,13720,13720,13710,314
20240604,095600,2365457930,13720,13730,13730,13720,554
20240604,095500,2357853980,13730,13710,13740,13710,2817
20240604,095400,2319207420,13710,13700,13710,13700,591
20240604,095300,2311108960,13700,13720,13730,13700,511
20240604,095200,2304103090,13710,13680,13710,13680,3140
20240604,095100,2261105670,13680,13690,13700,13680,1180
20240604,095000,2244953080,13690,13700,13700,13690,618
20240604,094900,2236491990,13690,13650,13690,13640,965
20240604,094800,2223304530,13640,13660,13660,13640,636
20240604,094700,2214619010,13640,13670,13670,13640,4000
20240604,094600,2160009590,13670,13680,13680,13670,1078
20240604,094500,2145273230,13680,13670,13700,13670,1158
20240604,094400,2129431640,13660,13660,13660,13660,975
20240604,094300,2116113140,13660,13680,13680,13660,1788
20240604,094200,2091667250,13680,13690,13690,13680,305
20240604,094100,2087492640,13680,13710,13720,13680,463
20240604,094000,2081150100,13720,13720,13720,13680,1810
20240604,093900,2056354240,13720,13740,13740,13720,894
20240604,093800,2044077390,13740,13740,13750,13740,847
20240604,093700,2032439570,13750,13740,13750,13740,1052
20240604,093600,2017984980,13740,13730,13750,13730,1252
20240604,093500,2000788960,13740,13730,13750,13730,1719
20240604,093400,1977180050,13720,13720,13720,13680,3466
20240604,093300,1929689750,13720,13730,13730,13720,595
20240604,093200,1921526190,13730,13690,13730,13690,2217
20240604,093100,1891146400,13690,13670,13690,13670,987
20240604,093000,1877636710,13670,13690,13700,13670,684
20240604,092900,1868275110,13700,13670,13700,13660,2313
20240604,092800,1836667830,13660,13690,13690,13660,1130
20240604,092700,1821204210,13690,13720,13730,13690,3734
20240604,092600,1769979560,13730,13730,13730,13730,302
20240604,092500,1765833100,13730,13710,13750,13710,5144
20240604,092400,1695189160,13700,13660,13740,13660,5742
20240604,092300,1616567950,13650,13680,13680,13650,915
20240604,092200,1604077790,13670,13630,13670,13630,5539
20240604,092100,1528464140,13620,13610,13630,13610,2687
20240604,092000,1491871240,13620,13640,13650,13600,14340
20240604,091900,1296624890,13640,13640,13650,13640,4399
20240604,091800,1236616690,13650,13650,13670,13650,3349
20240604,091700,1190893670,13650,13660,13670,13650,980
20240604,091600,1177510740,13650,13650,13660,13640,3195
20240604,091500,1133910150,13670,13670,13680,13650,11854
20240604,091400,972027190,13670,13690,13690,13670,7113
20240604,091300,874728780,13690,13690,13690,13680,1468
20240604,091200,854637850,13690,13690,13690,13680,1246
20240604,091100,837585220,13690,13720,13720,13690,6752
20240604,091000,745086010,13720,13800,13800,13720,425
20240604,090900,739247740,13800,13710,13800,13690,5399
20240604,090800,665149510,13710,13710,13720,13700,4357
20240604,090700,605424250,13710,13730,13730,13700,8723
20240604,090600,485867070,13730,13710,13740,13710,1051
20240604,090500,471450030,13710,13730,13730,13700,6584
20240604,090400,381153580,13730,13730,13740,13700,8583
20240604,090300,263399690,13730,13830,13830,13730,8507
20240604,090200,146355130,13800,13850,13850,13800,3217
20240604,090100,101904860,13850,13820,13850,13820,1632
20240604,090000,79338350,13820,13820,13820,13810,5741