KissMeData/034230/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,191700,4180127530,13940,13940,13940,13940,6096
20240604,191600,4180127530,13940,13940,13940,13940,0
20240604,191500,4180127530,13940,13940,13940,13940,0
20240604,191400,4180127530,13940,13940,13940,13940,0
20240604,191300,4180127530,13940,13940,13940,13940,0
20240604,191200,4180127530,13940,13940,13940,13940,0
20240604,191100,4180127530,13940,13940,13940,13940,0
20240604,191000,4180127530,13940,13940,13940,13940,0
20240604,190900,4180127530,13940,13940,13940,13940,0
20240604,190800,4180127530,13940,13940,13940,13940,0
20240604,190700,4180127530,13940,13940,13940,13940,0
20240604,190600,4180127530,13940,13940,13940,13940,0
20240604,190500,4180127530,13940,13940,13940,13940,0
20240604,190400,4180127530,13940,13940,13940,13940,0
20240604,190300,4180127530,13940,13940,13940,13940,0
20240604,190200,4180127530,13940,13940,13940,13940,0
20240604,190100,4180127530,13940,13940,13940,13940,0
20240604,190000,4180127530,13940,13940,13940,13940,0
20240604,185900,4180127530,13940,13940,13940,13940,0
20240604,185800,4180127530,13940,13940,13940,13940,0
20240604,185700,4180127530,13940,13940,13940,13940,0
20240604,185600,4180127530,13940,13940,13940,13940,0
20240604,185500,4180127530,13940,13940,13940,13940,0
20240604,185400,4180127530,13940,13940,13940,13940,0
20240604,185300,4180127530,13940,13940,13940,13940,0
20240604,185200,4180127530,13940,13940,13940,13940,0
20240604,185100,4180127530,13940,13940,13940,13940,0
20240604,185000,4180127530,13940,13940,13940,13940,0
20240604,184900,4180127530,13940,13940,13940,13940,0
20240604,184800,4180127530,13940,13940,13940,13940,0
20240604,184700,4180127530,13940,13940,13940,13940,6096
20240604,184600,4180127530,13940,13940,13940,13940,0
20240604,184500,4180127530,13940,13940,13940,13940,0
20240604,184400,4180127530,13940,13940,13940,13940,0
20240604,184300,4180127530,13940,13940,13940,13940,0
20240604,184200,4180127530,13940,13940,13940,13940,0
20240604,184100,4180127530,13940,13940,13940,13940,0
20240604,184000,4180127530,13940,13940,13940,13940,0
20240604,183900,4180127530,13940,13940,13940,13940,0
20240604,183800,4180127530,13940,13940,13940,13940,0
20240604,183700,4180127530,13940,13940,13940,13940,0
20240604,183600,4180127530,13940,13940,13940,13940,0
20240604,183500,4180127530,13940,13940,13940,13940,0
20240604,183400,4180127530,13940,13940,13940,13940,0
20240604,183300,4180127530,13940,13940,13940,13940,0
20240604,183200,4180127530,13940,13940,13940,13940,0
20240604,183100,4180127530,13940,13940,13940,13940,0
20240604,183000,4180127530,13940,13940,13940,13940,0
20240604,182900,4180127530,13940,13940,13940,13940,0
20240604,182800,4180127530,13940,13940,13940,13940,0
20240604,182700,4180127530,13940,13940,13940,13940,0
20240604,182600,4180127530,13940,13940,13940,13940,0
20240604,182500,4180127530,13940,13940,13940,13940,0
20240604,182400,4180127530,13940,13940,13940,13940,0
20240604,182300,4180127530,13940,13940,13940,13940,0
20240604,182200,4180127530,13940,13940,13940,13940,0
20240604,182100,4180127530,13940,13940,13940,13940,0
20240604,182000,4180127530,13940,13940,13940,13940,0
20240604,181900,4180127530,13940,13940,13940,13940,0
20240604,181800,4180127530,13940,13940,13940,13940,0
20240604,181700,4180127530,13940,13940,13940,13940,6096
20240604,181600,4180127530,13940,13940,13940,13940,0
20240604,181500,4180127530,13940,13940,13940,13940,0
20240604,181400,4180127530,13940,13940,13940,13940,0
20240604,181300,4180127530,13940,13940,13940,13940,0
20240604,181200,4180127530,13940,13940,13940,13940,0
20240604,181100,4180127530,13940,13940,13940,13940,0
20240604,181000,4180127530,13940,13940,13940,13940,0
20240604,180900,4180127530,13940,13940,13940,13940,0
20240604,180800,4180127530,13940,13940,13940,13940,0
20240604,180700,4180127530,13940,13940,13940,13940,0
20240604,180600,4180127530,13940,13940,13940,13940,0
20240604,180500,4180127530,13940,13940,13940,13940,0
20240604,180400,4180127530,13940,13940,13940,13940,0
20240604,180300,4180127530,13940,13940,13940,13940,0
20240604,180200,4180127530,13940,13940,13940,13940,0
20240604,180100,4180127530,13940,13940,13940,13940,0
20240604,180000,4180127530,13940,13940,13940,13940,0
20240604,175900,4180127530,13940,13940,13940,13940,0
20240604,175800,4180127530,13940,13940,13940,13940,0
20240604,175700,4180127530,13940,13940,13940,13940,0
20240604,175600,4180127530,13940,13940,13940,13940,0
20240604,175500,4180127530,13940,13940,13940,13940,0
20240604,175400,4180127530,13940,13940,13940,13940,0
20240604,175300,4180127530,13940,13940,13940,13940,0
20240604,175200,4180127530,13940,13940,13940,13940,0
20240604,175100,4180127530,13940,13940,13940,13940,0
20240604,175000,4180127530,13940,13940,13940,13940,0
20240604,174900,4180127530,13940,13940,13940,13940,0
20240604,174800,4180127530,13940,13940,13940,13940,0
20240604,174700,4180127530,13940,13940,13940,13940,6096
20240604,174600,4180127530,13940,13940,13940,13940,0
20240604,174500,4180127530,13940,13940,13940,13940,0
20240604,174400,4180127530,13940,13940,13940,13940,0
20240604,174300,4180127530,13940,13940,13940,13940,0
20240604,174200,4180127530,13940,13940,13940,13940,0
20240604,174100,4180127530,13940,13940,13940,13940,0
20240604,174000,4180127530,13940,13940,13940,13940,0
20240604,173900,4180127530,13940,13940,13940,13940,0
20240604,173800,4180127530,13940,13940,13940,13940,0
20240604,173700,4180127530,13940,13940,13940,13940,0
20240604,173600,4180127530,13940,13940,13940,13940,0
20240604,173500,4180127530,13940,13940,13940,13940,0
20240604,173400,4180127530,13940,13940,13940,13940,0
20240604,173300,4180127530,13940,13940,13940,13940,0
20240604,173200,4180127530,13940,13940,13940,13940,0
20240604,173100,4180127530,13940,13940,13940,13940,0
20240604,173000,4180127530,13940,13940,13940,13940,0
20240604,172900,4180127530,13940,13940,13940,13940,0
20240604,172800,4180127530,13940,13940,13940,13940,0
20240604,172700,4180127530,13940,13940,13940,13940,0
20240604,172600,4180127530,13940,13940,13940,13940,0
20240604,172500,4180127530,13940,13940,13940,13940,0
20240604,172400,4180127530,13940,13940,13940,13940,0
20240604,172300,4180127530,13940,13940,13940,13940,0
20240604,172200,4180127530,13940,13940,13940,13940,0
20240604,172100,4180127530,13940,13940,13940,13940,0
20240604,172000,4180127530,13940,13940,13940,13940,0
20240604,171900,4180127530,13940,13940,13940,13940,0
20240604,171800,4180127530,13940,13940,13940,13940,0
20240604,171700,4180127530,13940,13940,13940,13940,6096
20240604,171600,4180127530,13940,13940,13940,13940,0
20240604,171500,4180127530,13940,13940,13940,13940,0
20240604,171400,4180127530,13940,13940,13940,13940,0
20240604,171300,4180127530,13940,13940,13940,13940,0
20240604,171200,4180127530,13940,13940,13940,13940,0
20240604,171100,4180127530,13940,13940,13940,13940,0
20240604,171000,4180127530,13940,13940,13940,13940,0
20240604,170900,4180127530,13940,13940,13940,13940,0
20240604,170800,4180127530,13940,13940,13940,13940,0
20240604,170700,4180127530,13940,13940,13940,13940,0
20240604,170600,4180127530,13940,13940,13940,13940,0
20240604,170500,4180127530,13940,13940,13940,13940,0
20240604,170400,4180127530,13940,13940,13940,13940,0
20240604,170300,4180127530,13940,13940,13940,13940,0
20240604,170200,4180127530,13940,13940,13940,13940,0
20240604,170100,4180127530,13940,13940,13940,13940,0
20240604,170000,4180127530,13940,13940,13940,13940,0
20240604,165900,4180127530,13940,13940,13940,13940,0
20240604,165800,4180127530,13940,13940,13940,13940,0
20240604,165700,4180127530,13940,13940,13940,13940,0
20240604,165600,4180127530,13940,13940,13940,13940,0
20240604,165500,4180127530,13940,13940,13940,13940,0
20240604,165400,4180127530,13940,13940,13940,13940,0
20240604,165300,4180127530,13940,13940,13940,13940,0
20240604,165200,4180127530,13940,13940,13940,13940,0
20240604,165100,4180127530,13940,13940,13940,13940,0
20240604,165000,4180127530,13940,13940,13940,13940,0
20240604,164900,4180127530,13940,13940,13940,13940,0
20240604,164800,4180127530,13940,13940,13940,13940,0
20240604,164700,4180127530,13940,13940,13940,13940,6096
20240604,164600,4180127530,13940,13940,13940,13940,0
20240604,164500,4180127530,13940,13940,13940,13940,0
20240604,164400,4180127530,13940,13940,13940,13940,0
20240604,164300,4180127530,13940,13940,13940,13940,0
20240604,164200,4180127530,13940,13940,13940,13940,0
20240604,164100,4180127530,13940,13940,13940,13940,0
20240604,164000,4180127530,13940,13940,13940,13940,0
20240604,163900,4180127530,13940,13940,13940,13940,0
20240604,163800,4180127530,13940,13940,13940,13940,0
20240604,163700,4180127530,13940,13940,13940,13940,0
20240604,163600,4180127530,13940,13940,13940,13940,0
20240604,163500,4180127530,13940,13940,13940,13940,0
20240604,163400,4180127530,13940,13940,13940,13940,0
20240604,163300,4180127530,13940,13940,13940,13940,0
20240604,163200,4180127530,13940,13940,13940,13940,0
20240604,163100,4180127530,13940,13940,13940,13940,0
20240604,163000,4180127530,13940,13940,13940,13940,0
20240604,162900,4180127530,13940,13940,13940,13940,0
20240604,162800,4180127530,13940,13940,13940,13940,0
20240604,162700,4180127530,13940,13940,13940,13940,0
20240604,162600,4180127530,13940,13940,13940,13940,0
20240604,162500,4180127530,13940,13940,13940,13940,0
20240604,162400,4180127530,13940,13940,13940,13940,0
20240604,162300,4180127530,13940,13940,13940,13940,0
20240604,162200,4180127530,13940,13940,13940,13940,0
20240604,162100,4180127530,13940,13940,13940,13940,0
20240604,162000,4180127530,13940,13940,13940,13940,0
20240604,161900,4180127530,13940,13940,13940,13940,0
20240604,161800,4180127530,13940,13940,13940,13940,0
20240604,161700,4180127530,13940,13940,13940,13940,6096
20240604,161600,4180127530,13940,13940,13940,13940,0
20240604,161500,4180127530,13940,13940,13940,13940,0
20240604,161400,4180127530,13940,13940,13940,13940,0
20240604,161300,4180127530,13940,13940,13940,13940,0
20240604,161200,4180127530,13940,13940,13940,13940,0
20240604,161100,4180127530,13940,13940,13940,13940,0
20240604,161000,4180127530,13940,13940,13940,13940,0
20240604,160900,4180127530,13940,13940,13940,13940,0
20240604,160800,4180127530,13940,13940,13940,13940,0
20240604,160700,4180127530,13940,13940,13940,13940,0
20240604,160600,4180127530,13940,13940,13940,13940,0
20240604,160500,4180127530,13940,13940,13940,13940,0
20240604,160400,4180127530,13940,13940,13940,13940,0
20240604,160300,4180127530,13940,13940,13940,13940,0
20240604,160200,4180127530,13940,13940,13940,13940,0
20240604,160100,4180127530,13940,13940,13940,13940,0
20240604,160000,4180127530,13940,13940,13940,13940,0
20240604,155900,4180127530,13940,13940,13940,13940,0
20240604,155800,4180127530,13940,13940,13940,13940,0
20240604,155700,4180127530,13940,13940,13940,13940,0
20240604,155600,4180127530,13940,13940,13940,13940,0
20240604,155500,4180127530,13940,13940,13940,13940,0
20240604,155400,4180127530,13940,13940,13940,13940,0
20240604,155300,4180127530,13940,13940,13940,13940,0
20240604,155200,4180127530,13940,13940,13940,13940,0
20240604,155100,4180127530,13940,13940,13940,13940,0
20240604,155000,4180127530,13940,13940,13940,13940,0
20240604,154900,4180127530,13940,13940,13940,13940,0
20240604,154800,4180127530,13940,13940,13940,13940,0
20240604,154700,4180127530,13940,13940,13940,13940,6096
20240604,154600,4180127530,13940,13940,13940,13940,0
20240604,154500,4180127530,13940,13940,13940,13940,0
20240604,154400,4180127530,13940,13940,13940,13940,0
20240604,154300,4180127530,13940,13940,13940,13940,0
20240604,154200,4180127530,13940,13940,13940,13940,0
20240604,154100,4180127530,13940,13940,13940,13940,0
20240604,154000,4180127530,13940,13940,13940,13940,0
20240604,153900,4180127530,13940,13940,13940,13940,0
20240604,153800,4180127530,13940,13940,13940,13940,0
20240604,153700,4180127530,13940,13940,13940,13940,0
20240604,153600,4180127530,13940,13940,13940,13940,0
20240604,153500,4180127530,13940,13940,13940,13940,0
20240604,153400,4180127530,13940,13940,13940,13940,0
20240604,153300,4180127530,13940,13940,13940,13940,0
20240604,153200,4180127530,13940,13940,13940,13940,0
20240604,153100,4180127530,13940,13940,13940,13940,0
20240604,153000,4180127530,13940,13940,13940,13940,6096
20240604,152900,4095149290,13950,13950,13950,13950,0
20240604,152800,4095149290,13950,13950,13950,13950,0
20240604,152700,4095149290,13950,13950,13950,13950,0
20240604,152600,4095149290,13950,13950,13950,13950,0
20240604,152500,4095149290,13950,13950,13950,13950,0
20240604,152400,4095149290,13950,13950,13950,13950,0
20240604,152300,4095149290,13950,13950,13950,13950,0
20240604,152200,4095149290,13950,13950,13950,13950,0
20240604,152100,4095149290,13950,13950,13950,13950,0
20240604,152000,4095149290,13950,13950,13950,13950,0
20240604,151900,4095149290,13950,13950,13960,13950,594
20240604,151800,4086860030,13960,13950,13960,13950,923
20240604,151700,4073976050,13960,13960,13960,13960,205
20240604,151600,4071114250,13960,13970,13970,13960,590
20240604,151500,4062876640,13970,13950,13970,13940,779
20240604,151400,4052004290,13950,13960,13970,13950,1177
20240604,151300,4035578020,13970,13970,13970,13960,144
20240604,151200,4033567540,13960,13960,13960,13960,181
20240604,151100,4031040780,13960,13950,13960,13950,383
20240604,151000,4025696710,13950,13950,13950,13950,75
20240604,150900,4024650460,13950,13950,13960,13940,1768
20240604,150800,3999986300,13960,13950,13960,13950,325
20240604,150700,3995451290,13940,13960,13960,13940,4364
20240604,150600,3934596350,13960,13960,13960,13960,66
20240604,150500,3933674990,13970,13960,13970,13950,701
20240604,150400,3923885680,13960,13960,13970,13950,284
20240604,150300,3919923070,13970,13960,13970,13950,9230
20240604,150200,3791108270,13960,13970,13970,13960,254
20240604,150100,3787562240,13960,13970,13970,13960,1246
20240604,150000,3770161420,13980,13990,14000,13970,1175
20240604,145900,3753727200,13990,13980,13990,13970,9197
20240604,145800,3625231010,13970,13980,13980,13970,754
20240604,145700,3614690210,13990,13980,13990,13970,655
20240604,145600,3605534870,13970,13990,13990,13970,3037
20240604,145500,3563078020,13980,13980,13990,13980,308
20240604,145400,3558772080,13980,13990,13990,13980,184
20240604,145300,3556199710,13980,13990,13990,13980,1132
20240604,145200,3540365000,13990,13990,14000,13990,661
20240604,145100,3531117590,13990,13990,14000,13990,180
20240604,145000,3528598950,13990,13990,14000,13990,641
20240604,144900,3519630950,13990,13990,13990,13990,182
20240604,144800,3517084770,13990,13990,14000,13990,220
20240604,144700,3514006520,13990,13990,13990,13990,602
20240604,144600,3505584540,14000,13990,14000,13990,398
20240604,144500,3500013030,13990,14000,14000,13990,482
20240604,144400,3493267630,13990,14010,14010,13990,234
20240604,144300,3489993470,14000,13990,14000,13990,669
20240604,144200,3480628650,13980,13980,13990,13980,1470
20240604,144100,3460072980,13970,13980,13980,13970,1523
20240604,144000,3438788970,13980,13980,13990,13980,1787
20240604,143900,3413806290,13980,13990,13990,13980,831
20240604,143800,3402188770,13980,13980,13990,13980,114
20240604,143700,3400594440,13990,13980,13990,13980,405
20240604,143600,3394932350,13980,13990,14000,13980,228
20240604,143500,3391743070,13990,13990,13990,13990,117
20240604,143400,3390106240,13980,13980,13990,13980,1985
20240604,143300,3362336750,13980,13980,13990,13980,172
20240604,143200,3359932150,13990,13980,13990,13980,937
20240604,143100,3346826600,13990,13990,13990,13980,4879
20240604,143000,3278575330,13990,14000,14000,13990,263
20240604,142900,3274894370,14000,14010,14010,14000,146
20240604,142800,3272849930,14000,14000,14010,13990,577
20240604,142700,3264772850,14000,13990,14000,13990,712
20240604,142600,3254804980,14000,13990,14000,13990,204
20240604,142500,3251950990,13990,13990,13990,13990,336
20240604,142400,3247250350,13990,13990,14000,13990,170
20240604,142300,3244870590,13990,14000,14000,13990,497
20240604,142200,3237914420,14000,14000,14010,14000,538
20240604,142100,3230382410,14000,13990,14000,13990,134
20240604,142000,3228507610,13990,13990,14000,13990,258
20240604,141900,3224898170,13990,14000,14000,13990,173
20240604,141800,3222476550,14000,13980,14010,13980,1321
20240604,141700,3203995990,13980,13990,14000,13980,2040
20240604,141600,3175457620,14000,13990,14000,13990,462
20240604,141500,3168994230,13990,13990,14000,13990,829
20240604,141400,3157395990,13990,13990,14000,13990,252
20240604,141300,3153870080,13990,13990,14000,13990,414
20240604,141200,3148078160,13990,13990,14000,13990,144
20240604,141100,3146063550,13990,14000,14000,13990,213
20240604,141000,3143083270,14000,14000,14000,13990,197
20240604,140900,3140326920,13990,14000,14000,13990,1355
20240604,140800,3121369910,13990,13990,13990,13990,186
20240604,140700,3118767770,13990,14000,14000,13990,211
20240604,140600,3115814400,14000,14000,14010,14000,193
20240604,140500,3113112360,14000,14000,14000,13990,1864
20240604,140400,3087016490,13990,13990,13990,13990,143
20240604,140300,3085015920,13990,13990,14000,13990,279
20240604,140200,3081112660,13990,13990,13990,13990,252
20240604,140100,3077587180,13990,14000,14000,13990,139
20240604,140000,3075642530,13990,13990,14000,13990,1342
20240604,135900,3056867890,13990,13990,14000,13990,401
20240604,135800,3051257060,13990,13990,14000,13990,1379
20240604,135700,3031964800,13990,13990,14000,13990,261
20240604,135600,3028312850,13990,13990,13990,13990,263
20240604,135500,3024633480,13990,13990,14000,13990,823
20240604,135400,3013119690,14000,13990,14000,13990,142
20240604,135300,3011133020,13990,13990,14000,13990,216
20240604,135200,3008111170,13990,14010,14010,13990,2748
20240604,135100,2969639210,14010,14000,14010,14000,357
20240604,135000,2964639630,14000,14000,14010,14000,187
20240604,134900,2962021610,14010,14000,14010,14000,502
20240604,134800,2954990380,14000,14000,14010,14000,1635
20240604,134700,2932086320,14000,14000,14010,14000,299
20240604,134600,2927900300,14000,14010,14010,14000,220
20240604,134500,2924820250,14000,14010,14010,14000,1082
20240604,134400,2909672170,14000,14000,14020,14000,380
20240604,134300,2904350610,14010,14020,14020,14000,530
20240604,134200,2896924880,14010,14010,14020,14010,1123
20240604,134100,2881191640,14020,14010,14020,14010,329
20240604,134000,2876582080,14010,14020,14020,14010,163
20240604,133900,2874297970,14020,14020,14020,14010,127
20240604,133800,2872518180,14010,14010,14020,14010,288
20240604,133700,2868482880,14010,14020,14020,14010,184
20240604,133600,2865904480,14020,14020,14020,14010,231
20240604,133500,2862668080,14010,14020,14020,14010,1792
20240604,133400,2837545000,14020,14030,14030,14020,205
20240604,133300,2834670760,14020,14030,14030,14020,2532
20240604,133200,2799149340,14030,14040,14040,14030,217
20240604,133100,2796104200,14040,14040,14040,14030,374
20240604,133000,2790854530,14040,14050,14050,14030,364
20240604,132900,2785745410,14050,14030,14050,14030,459
20240604,132800,2779300750,14040,14040,14040,14030,262
20240604,132700,2775624240,14040,14030,14040,14030,238
20240604,132600,2772284520,14040,14030,14040,14020,294
20240604,132500,2768161330,14030,14030,14030,14020,137
20240604,132400,2766240400,14020,14010,14030,14010,348
20240604,132300,2761362400,14020,14020,14030,14010,309
20240604,132200,2757030450,14020,14020,14020,14010,248
20240604,132100,2753555070,14020,14020,14030,14010,157
20240604,132000,2751354140,14020,14020,14020,14010,677
20240604,131900,2741865140,14020,14020,14020,14010,306
20240604,131800,2737576330,14020,14020,14020,14010,534
20240604,131700,2730090910,14020,14020,14020,14010,267
20240604,131600,2726348900,14020,14030,14030,14010,336
20240604,131500,2721639780,14030,14030,14030,14020,178
20240604,131400,2719143680,14030,14040,14040,14010,597
20240604,131300,2710770940,14050,14030,14050,14030,274
20240604,131200,2706924030,14030,14020,14030,14010,1750
20240604,131100,2682388890,14010,14010,14010,14010,278
20240604,131000,2678494110,14010,14010,14020,14010,231
20240604,130900,2675255740,14010,14010,14020,14010,241
20240604,130800,2671879220,14010,14010,14020,14010,277
20240604,130700,2667997940,14020,14010,14020,14010,114
20240604,130600,2666400350,14020,14020,14030,14010,2757
20240604,130500,2627749500,14020,14020,14030,14020,147
20240604,130400,2625688540,14030,14020,14030,14020,832
20240604,130300,2614018040,14020,14030,14030,14020,1347
20240604,130200,2595121920,14020,14030,14030,14020,498
20240604,130100,2588136180,14030,14030,14040,14030,236
20240604,130000,2584825040,14040,14030,14040,14030,188
20240604,125900,2582187360,14030,14040,14050,14030,600
20240604,125800,2573764220,14050,14020,14050,14020,2788
20240604,125700,2534664370,14010,14020,14020,14010,931
20240604,125600,2521614410,14010,14020,14020,14010,499
20240604,125500,2514621390,14010,14010,14020,14010,444
20240604,125400,2508399780,14010,14010,14020,14010,408
20240604,125300,2502683680,14010,14010,14020,14010,387
20240604,125200,2497260650,14010,14020,14020,14010,828
20240604,125100,2485655030,14020,14030,14030,14020,368
20240604,125000,2480493660,14020,14020,14020,14000,612
20240604,124900,2471914130,14000,14020,14030,14000,3973
20240604,124800,2416244160,14020,14020,14030,14020,221
20240604,124700,2413145690,14020,14030,14030,14010,442
20240604,124600,2406946710,14010,14020,14030,14010,7332
20240604,124500,2304151250,14010,14030,14030,14010,944
20240604,124400,2290915120,14020,14030,14030,14020,254
20240604,124300,2287353600,14020,14030,14030,14020,446
20240604,124200,2281098260,14030,14020,14030,14020,123
20240604,124100,2279373390,14020,14020,14030,14020,1104
20240604,124000,2263885770,14060,14010,14060,14000,5849
20240604,123900,2181944340,14010,14020,14020,14010,6470
20240604,123800,2091286640,14010,14020,14020,14010,2870
20240604,123700,2051077200,14020,14020,14030,14010,2471
20240604,123600,2016434980,14030,14030,14030,14010,2447
20240604,123500,1982126070,14020,14010,14030,14010,1869
20240604,123400,1955924430,14020,14010,14020,14010,168
20240604,123300,1953570710,14010,14020,14030,14010,1310
20240604,123200,1935204930,14010,14020,14020,14010,266
20240604,123100,1931478110,14020,14010,14020,14010,578
20240604,123000,1923375610,14000,14000,14010,14000,565
20240604,122900,1915460940,14000,14010,14010,14000,271
20240604,122800,1911666850,14000,14010,14010,14000,97
20240604,122700,1910308830,14000,14000,14010,13990,1004
20240604,122600,1896252950,14000,14020,14020,13990,5346
20240604,122500,1821403410,14020,14020,14020,14010,350
20240604,122400,1816499840,14010,14010,14020,14010,638
20240604,122300,1807561440,14010,14010,14020,14010,302
20240604,122200,1803330350,14010,14030,14030,14010,545
20240604,122100,1795689080,14030,14010,14030,14010,638
20240604,122000,1786746580,14020,14010,14020,14010,1085
20240604,121900,1771540780,14020,14010,14020,14010,207
20240604,121800,1768640560,14010,14030,14030,14010,3342
20240604,121700,1721807320,14030,14020,14030,14020,192
20240604,121600,1719115410,14020,14040,14040,14020,2281
20240604,121500,1687117880,14030,14030,14030,14030,157
20240604,121400,1684915170,14030,14050,14050,14030,469
20240604,121300,1678331260,14040,14040,14050,14040,126
20240604,121200,1676562210,14040,14040,14050,14040,210
20240604,121100,1673613380,14050,14050,14050,14040,211
20240604,121000,1670650460,14050,14040,14050,14040,375
20240604,120900,1665384620,14030,14040,14040,14030,593
20240604,120800,1657062750,14030,14040,14040,14030,217
20240604,120700,1654017580,14030,14040,14040,14030,667
20240604,120600,1644657940,14040,14030,14040,14030,649
20240604,120500,1635548550,14030,14040,14040,14030,213
20240604,120400,1632560110,14040,14050,14050,14030,838
20240604,120300,1620795620,14040,14060,14060,14040,2063
20240604,120200,1591799940,14060,14060,14070,14060,285
20240604,120100,1587792340,14060,14060,14070,14060,129
20240604,120000,1585978030,14060,14060,14070,14060,542
20240604,115900,1578356000,14060,14060,14070,14060,491
20240604,115800,1571452290,14070,14070,14080,14060,533
20240604,115700,1563952630,14070,14070,14080,14070,1485
20240604,115600,1543057650,14080,14080,14080,14070,295
20240604,115500,1538906430,14070,14080,14090,14070,558
20240604,115400,1531050350,14080,14080,14090,14080,750
20240604,115300,1520490320,14080,14080,14090,14080,195
20240604,115200,1517744530,14080,14080,14090,14080,261
20240604,115100,1514069120,14080,14080,14080,14080,84
20240604,115000,1512886400,14080,14090,14090,14080,513
20240604,114900,1505660810,14090,14090,14090,14080,313
20240604,114800,1501252760,14080,14080,14090,14080,443
20240604,114700,1495014910,14080,14080,14090,14080,179
20240604,114600,1492494530,14080,14090,14090,14080,155
20240604,114500,1490311440,14090,14100,14100,14090,203
20240604,114400,1487451150,14090,14090,14100,14090,462
20240604,114300,1480941490,14090,14090,14090,14090,65
20240604,114200,1480025640,14090,14100,14100,14090,288
20240604,114100,1475967240,14090,14090,14100,14090,172
20240604,114000,1473543720,14100,14100,14100,14090,513
20240604,113900,1466314650,14090,14100,14100,14090,193
20240604,113800,1463594840,14100,14090,14100,14090,171
20240604,113700,1461185360,14090,14090,14100,14090,350
20240604,113600,1456253850,14100,14090,14100,14090,605
20240604,113500,1447729390,14090,14090,14100,14090,1348
20240604,113400,1428735620,14090,14090,14100,14090,286
20240604,113300,1424705370,14090,14090,14100,14090,304
20240604,113200,1420421170,14100,14090,14100,14090,122
20240604,113100,1418702140,14090,14090,14100,14090,213
20240604,113000,1415700400,14090,14090,14100,14090,230
20240604,112900,1412459280,14090,14100,14100,14090,936
20240604,112800,1399266340,14100,14110,14110,14100,212
20240604,112700,1396277110,14100,14100,14110,14100,508
20240604,112600,1389114260,14100,14100,14110,14100,181
20240604,112500,1386562110,14100,14100,14110,14100,279
20240604,112400,1382628170,14100,14110,14110,14090,2781
20240604,112300,1343415590,14110,14100,14110,14100,886
20240604,112200,1330922480,14110,14100,14110,14100,213
20240604,112100,1327918730,14100,14100,14110,14100,92
20240604,112000,1326621520,14110,14100,14110,14100,486
20240604,111900,1319766280,14100,14110,14120,14100,770
20240604,111800,1308903300,14110,14130,14130,14110,9871
20240604,111700,1169571890,14120,14130,14130,14120,303
20240604,111600,1165291940,14130,14130,14130,14130,1290
20240604,111500,1147064240,14130,14130,14140,14130,269
20240604,111400,1143262790,14130,14130,14130,14130,221
20240604,111300,1140140060,14130,14130,14140,14130,168
20240604,111200,1137765740,14130,14140,14140,14130,165
20240604,111100,1135434240,14130,14130,14140,14130,189
20240604,111000,1132763040,14130,14140,14140,14130,624
20240604,110900,1123941530,14130,14130,14140,14130,2783
20240604,110800,1084613220,14140,14140,14150,14130,194
20240604,110700,1081870360,14140,14140,14150,14140,95
20240604,110600,1080527050,14140,14140,14150,14140,706
20240604,110500,1070544170,14140,14150,14150,14140,268
20240604,110400,1066753810,14150,14140,14150,14140,70
20240604,110300,1065764000,14140,14150,14150,14140,173
20240604,110200,1063316770,14140,14150,14150,14140,134
20240604,110100,1061421910,14150,14150,14150,14150,99
20240604,110000,1060021060,14140,14140,14140,14140,277
20240604,105900,1056104280,14140,14130,14140,14130,65
20240604,105800,1055185820,14130,14140,14140,14130,21
20240604,105700,1054889080,14130,14140,14140,14130,62
20240604,105600,1054012970,14130,14140,14140,14130,110
20240604,105500,1052458160,14140,14140,14140,14130,722
20240604,105400,1042255200,14130,14150,14150,14130,122
20240604,105300,1040530390,14140,14150,14150,14140,29
20240604,105200,1040120320,14120,14160,14160,14120,1124
20240604,105100,1024240550,14150,14160,14160,14150,46
20240604,105000,1023589600,14160,14130,14160,14130,899
20240604,104900,1010877430,14130,14130,14140,14130,382
20240604,104800,1005479260,14140,14140,14140,14130,377
20240604,104700,1000148790,14130,14140,14140,14130,309
20240604,104600,995782580,14130,14140,14140,14130,195
20240604,104500,993027210,14130,14130,14140,14120,929
20240604,104400,979900260,14130,14130,14140,14130,2647
20240604,104300,942498110,14130,14140,14140,14130,1304
20240604,104200,924064360,14140,14160,14160,14140,157
20240604,104100,921842700,14150,14160,14160,14150,86
20240604,104000,920625640,14150,14160,14160,14150,156
20240604,103900,918418220,14150,14160,14160,14150,59
20240604,103800,917583280,14160,14160,14160,14150,753
20240604,103700,906927890,14160,14160,14160,14150,182
20240604,103600,904351080,14160,14160,14160,14160,149
20240604,103500,902241240,14150,14150,14150,14150,376
20240604,103400,896920840,14150,14160,14160,14150,550
20240604,103300,889136100,14160,14160,14160,14160,115
20240604,103200,887507700,14150,14170,14180,14150,4202
20240604,103100,828023310,14170,14170,14170,14170,449
20240604,103000,821660980,14170,14180,14180,14170,64
20240604,102900,820753790,14170,14180,14180,14170,178
20240604,102800,818230030,14180,14190,14190,14180,205
20240604,102700,815323100,14180,14200,14200,14180,102
20240604,102600,813875630,14200,14200,14200,14180,165
20240604,102500,811534560,14190,14200,14200,14190,153
20240604,102400,809362470,14190,14190,14200,14190,266
20240604,102300,805586120,14170,14190,14200,14170,1250
20240604,102200,787861700,14190,14190,14190,14180,99
20240604,102100,786456910,14190,14190,14190,14180,178
20240604,102000,783931400,14180,14180,14190,14180,770
20240604,101900,773009420,14180,14180,14190,14180,476
20240604,101800,766259720,14190,14190,14190,14180,4080
20240604,101700,708394840,14190,14180,14190,14180,1886
20240604,101600,681650900,14190,14190,14190,14180,576
20240604,101500,673482790,14190,14210,14210,14180,8006
20240604,101400,559805770,14200,14210,14210,14200,57
20240604,101300,558996110,14200,14210,14210,14190,291
20240604,101200,554864230,14200,14210,14210,14200,418
20240604,101100,548925150,14210,14220,14220,14190,1815
20240604,101000,523150440,14210,14220,14220,14210,74
20240604,100900,522098480,14220,14220,14220,14210,39
20240604,100800,521544240,14210,14230,14240,14210,3078
20240604,100700,477798270,14240,14240,14240,14230,76
20240604,100600,476716340,14240,14240,14250,14240,738
20240604,100500,466207000,14240,14250,14260,14240,85
20240604,100400,464995700,14260,14250,14260,14250,91
20240604,100300,463698510,14240,14260,14260,14240,48
20240604,100200,463014050,14260,14240,14260,14240,376
20240604,100100,457654150,14250,14250,14250,14240,142
20240604,100000,455630660,14250,14260,14260,14250,210
20240604,095900,452637600,14260,14260,14260,14260,132
20240604,095800,450755280,14260,14260,14260,14260,63
20240604,095700,449856900,14260,14270,14270,14260,96
20240604,095600,448487490,14260,14260,14270,14260,316
20240604,095500,443981260,14250,14270,14270,14250,71
20240604,095400,442968130,14270,14270,14270,14270,423
20240604,095300,436931920,14270,14260,14270,14250,462
20240604,095200,430344480,14260,14250,14260,14250,848
20240604,095100,418252520,14250,14240,14250,14240,651
20240604,095000,408976020,14240,14230,14250,14230,629
20240604,094900,400018980,14240,14260,14260,14240,48
20240604,094800,399334940,14250,14270,14270,14250,1453
20240604,094700,378624240,14270,14270,14270,14270,140
20240604,094600,376626440,14270,14270,14270,14260,107
20240604,094500,375100400,14250,14250,14270,14250,5445
20240604,094400,297463900,14250,14250,14250,14240,637
20240604,094300,288386670,14240,14240,14240,14230,206
20240604,094200,285453250,14250,14250,14250,14240,609
20240604,094100,276775710,14250,14240,14250,14230,401
20240604,094000,271065180,14230,14230,14240,14220,453
20240604,093900,264616670,14220,14230,14230,14220,65
20240604,093800,263692250,14220,14230,14230,14220,112
20240604,093700,262099490,14230,14230,14240,14230,784
20240604,093600,250943070,14230,14230,14230,14230,208
20240604,093500,247983230,14230,14230,14230,14200,528
20240604,093400,240476950,14220,14230,14240,14220,634
20240604,093300,231457980,14220,14230,14230,14220,1289
20240604,093200,213127050,14240,14230,14240,14230,864
20240604,093100,200829480,14230,14230,14230,14220,232
20240604,093000,197528940,14230,14200,14230,14200,1144
20240604,092900,181277070,14200,14200,14200,14200,89
20240604,092800,180013270,14200,14220,14220,14200,1280
20240604,092700,161827190,14220,14220,14220,14210,561
20240604,092600,153852370,14220,14220,14220,14220,3
20240604,092500,153809710,14220,14220,14220,14220,16
20240604,092400,153582190,14220,14220,14220,14220,60
20240604,092300,152728990,14230,14230,14230,14210,227
20240604,092200,149502880,14230,14230,14230,14230,20
20240604,092100,149218280,14230,14230,14230,14210,273
20240604,092000,145333510,14210,14190,14210,14190,1950
20240604,091900,117654650,14190,14190,14200,14190,127
20240604,091800,115852510,14190,14210,14210,14190,882
20240604,091700,103326760,14210,14210,14220,14210,191
20240604,091600,100612450,14210,14210,14210,14210,5
20240604,091500,100541400,14210,14210,14210,14210,164
20240604,091400,98210960,14210,14230,14230,14210,50
20240604,091300,97499960,14210,14220,14230,14210,1139
20240604,091200,81304720,14210,14220,14220,14210,596
20240604,091100,72830200,14220,14220,14220,14220,0
20240604,091000,72830200,14220,14230,14230,14220,269
20240604,090900,69003140,14230,14240,14240,14230,21
20240604,090800,68704120,14250,14250,14250,14250,35
20240604,090700,68205370,14250,14270,14270,14250,55
20240604,090600,67421280,14230,14260,14260,14230,77
20240604,090500,66323380,14260,14210,14260,14210,1658
20240604,090400,42718920,14210,14210,14210,14210,115
20240604,090300,41084770,14210,14210,14210,14210,1
20240604,090200,41070560,14210,14260,14260,14210,263
20240604,090100,37324280,14270,14250,14270,14230,1229
20240604,090000,19809700,14250,14190,14250,14190,1396