KissMeData/220100/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,204600,7911168830,15510,15510,15510,15510,15723
20240604,204500,7911168830,15510,15510,15510,15510,0
20240604,204400,7911168830,15510,15510,15510,15510,0
20240604,204300,7911168830,15510,15510,15510,15510,0
20240604,204200,7911168830,15510,15510,15510,15510,0
20240604,204100,7911168830,15510,15510,15510,15510,0
20240604,204000,7911168830,15510,15510,15510,15510,0
20240604,203900,7911168830,15510,15510,15510,15510,0
20240604,203800,7911168830,15510,15510,15510,15510,0
20240604,203700,7911168830,15510,15510,15510,15510,0
20240604,203600,7911168830,15510,15510,15510,15510,0
20240604,203500,7911168830,15510,15510,15510,15510,0
20240604,203400,7911168830,15510,15510,15510,15510,0
20240604,203300,7911168830,15510,15510,15510,15510,0
20240604,203200,7911168830,15510,15510,15510,15510,0
20240604,203100,7911168830,15510,15510,15510,15510,0
20240604,203000,7911168830,15510,15510,15510,15510,0
20240604,202900,7911168830,15510,15510,15510,15510,0
20240604,202800,7911168830,15510,15510,15510,15510,0
20240604,202700,7911168830,15510,15510,15510,15510,0
20240604,202600,7911168830,15510,15510,15510,15510,0
20240604,202500,7911168830,15510,15510,15510,15510,0
20240604,202400,7911168830,15510,15510,15510,15510,0
20240604,202300,7911168830,15510,15510,15510,15510,0
20240604,202200,7911168830,15510,15510,15510,15510,0
20240604,202100,7911168830,15510,15510,15510,15510,0
20240604,202000,7911168830,15510,15510,15510,15510,0
20240604,201900,7911168830,15510,15510,15510,15510,0
20240604,201800,7911168830,15510,15510,15510,15510,0
20240604,201700,7911168830,15510,15510,15510,15510,0
20240604,201600,7911168830,15510,15510,15510,15510,15723
20240604,201500,7911168830,15510,15510,15510,15510,0
20240604,201400,7911168830,15510,15510,15510,15510,0
20240604,201300,7911168830,15510,15510,15510,15510,0
20240604,201200,7911168830,15510,15510,15510,15510,0
20240604,201100,7911168830,15510,15510,15510,15510,0
20240604,201000,7911168830,15510,15510,15510,15510,0
20240604,200900,7911168830,15510,15510,15510,15510,0
20240604,200800,7911168830,15510,15510,15510,15510,0
20240604,200700,7911168830,15510,15510,15510,15510,0
20240604,200600,7911168830,15510,15510,15510,15510,0
20240604,200500,7911168830,15510,15510,15510,15510,0
20240604,200400,7911168830,15510,15510,15510,15510,0
20240604,200300,7911168830,15510,15510,15510,15510,0
20240604,200200,7911168830,15510,15510,15510,15510,0
20240604,200100,7911168830,15510,15510,15510,15510,0
20240604,200000,7911168830,15510,15510,15510,15510,0
20240604,195900,7911168830,15510,15510,15510,15510,0
20240604,195800,7911168830,15510,15510,15510,15510,0
20240604,195700,7911168830,15510,15510,15510,15510,0
20240604,195600,7911168830,15510,15510,15510,15510,0
20240604,195500,7911168830,15510,15510,15510,15510,0
20240604,195400,7911168830,15510,15510,15510,15510,0
20240604,195300,7911168830,15510,15510,15510,15510,0
20240604,195200,7911168830,15510,15510,15510,15510,0
20240604,195100,7911168830,15510,15510,15510,15510,0
20240604,195000,7911168830,15510,15510,15510,15510,0
20240604,194900,7911168830,15510,15510,15510,15510,0
20240604,194800,7911168830,15510,15510,15510,15510,0
20240604,194700,7911168830,15510,15510,15510,15510,0
20240604,194600,7911168830,15510,15510,15510,15510,15723
20240604,194500,7911168830,15510,15510,15510,15510,0
20240604,194400,7911168830,15510,15510,15510,15510,0
20240604,194300,7911168830,15510,15510,15510,15510,0
20240604,194200,7911168830,15510,15510,15510,15510,0
20240604,194100,7911168830,15510,15510,15510,15510,0
20240604,194000,7911168830,15510,15510,15510,15510,0
20240604,193900,7911168830,15510,15510,15510,15510,0
20240604,193800,7911168830,15510,15510,15510,15510,0
20240604,193700,7911168830,15510,15510,15510,15510,0
20240604,193600,7911168830,15510,15510,15510,15510,0
20240604,193500,7911168830,15510,15510,15510,15510,0
20240604,193400,7911168830,15510,15510,15510,15510,0
20240604,193300,7911168830,15510,15510,15510,15510,0
20240604,193200,7911168830,15510,15510,15510,15510,0
20240604,193100,7911168830,15510,15510,15510,15510,0
20240604,193000,7911168830,15510,15510,15510,15510,0
20240604,192900,7911168830,15510,15510,15510,15510,0
20240604,192800,7911168830,15510,15510,15510,15510,0
20240604,192700,7911168830,15510,15510,15510,15510,0
20240604,192600,7911168830,15510,15510,15510,15510,0
20240604,192500,7911168830,15510,15510,15510,15510,0
20240604,192400,7911168830,15510,15510,15510,15510,0
20240604,192300,7911168830,15510,15510,15510,15510,0
20240604,192200,7911168830,15510,15510,15510,15510,0
20240604,192100,7911168830,15510,15510,15510,15510,0
20240604,192000,7911168830,15510,15510,15510,15510,0
20240604,191900,7911168830,15510,15510,15510,15510,0
20240604,191800,7911168830,15510,15510,15510,15510,0
20240604,191700,7911168830,15510,15510,15510,15510,0
20240604,191600,7911168830,15510,15510,15510,15510,15723
20240604,191500,7911168830,15510,15510,15510,15510,0
20240604,191400,7911168830,15510,15510,15510,15510,0
20240604,191300,7911168830,15510,15510,15510,15510,0
20240604,191200,7911168830,15510,15510,15510,15510,0
20240604,191100,7911168830,15510,15510,15510,15510,0
20240604,191000,7911168830,15510,15510,15510,15510,0
20240604,190900,7911168830,15510,15510,15510,15510,0
20240604,190800,7911168830,15510,15510,15510,15510,0
20240604,190700,7911168830,15510,15510,15510,15510,0
20240604,190600,7911168830,15510,15510,15510,15510,0
20240604,190500,7911168830,15510,15510,15510,15510,0
20240604,190400,7911168830,15510,15510,15510,15510,0
20240604,190300,7911168830,15510,15510,15510,15510,0
20240604,190200,7911168830,15510,15510,15510,15510,0
20240604,190100,7911168830,15510,15510,15510,15510,0
20240604,190000,7911168830,15510,15510,15510,15510,0
20240604,185900,7911168830,15510,15510,15510,15510,0
20240604,185800,7911168830,15510,15510,15510,15510,0
20240604,185700,7911168830,15510,15510,15510,15510,0
20240604,185600,7911168830,15510,15510,15510,15510,0
20240604,185500,7911168830,15510,15510,15510,15510,0
20240604,185400,7911168830,15510,15510,15510,15510,0
20240604,185300,7911168830,15510,15510,15510,15510,0
20240604,185200,7911168830,15510,15510,15510,15510,0
20240604,185100,7911168830,15510,15510,15510,15510,0
20240604,185000,7911168830,15510,15510,15510,15510,0
20240604,184900,7911168830,15510,15510,15510,15510,0
20240604,184800,7911168830,15510,15510,15510,15510,0
20240604,184700,7911168830,15510,15510,15510,15510,0
20240604,184600,7911168830,15510,15510,15510,15510,15723
20240604,184500,7911168830,15510,15510,15510,15510,0
20240604,184400,7911168830,15510,15510,15510,15510,0
20240604,184300,7911168830,15510,15510,15510,15510,0
20240604,184200,7911168830,15510,15510,15510,15510,0
20240604,184100,7911168830,15510,15510,15510,15510,0
20240604,184000,7911168830,15510,15510,15510,15510,0
20240604,183900,7911168830,15510,15510,15510,15510,0
20240604,183800,7911168830,15510,15510,15510,15510,0
20240604,183700,7911168830,15510,15510,15510,15510,0
20240604,183600,7911168830,15510,15510,15510,15510,0
20240604,183500,7911168830,15510,15510,15510,15510,0
20240604,183400,7911168830,15510,15510,15510,15510,0
20240604,183300,7911168830,15510,15510,15510,15510,0
20240604,183200,7911168830,15510,15510,15510,15510,0
20240604,183100,7911168830,15510,15510,15510,15510,0
20240604,183000,7911168830,15510,15510,15510,15510,0
20240604,182900,7911168830,15510,15510,15510,15510,0
20240604,182800,7911168830,15510,15510,15510,15510,0
20240604,182700,7911168830,15510,15510,15510,15510,0
20240604,182600,7911168830,15510,15510,15510,15510,0
20240604,182500,7911168830,15510,15510,15510,15510,0
20240604,182400,7911168830,15510,15510,15510,15510,0
20240604,182300,7911168830,15510,15510,15510,15510,0
20240604,182200,7911168830,15510,15510,15510,15510,0
20240604,182100,7911168830,15510,15510,15510,15510,0
20240604,182000,7911168830,15510,15510,15510,15510,0
20240604,181900,7911168830,15510,15510,15510,15510,0
20240604,181800,7911168830,15510,15510,15510,15510,0
20240604,181700,7911168830,15510,15510,15510,15510,0
20240604,181600,7911168830,15510,15510,15510,15510,15723
20240604,181500,7911168830,15510,15510,15510,15510,0
20240604,181400,7911168830,15510,15510,15510,15510,0
20240604,181300,7911168830,15510,15510,15510,15510,0
20240604,181200,7911168830,15510,15510,15510,15510,0
20240604,181100,7911168830,15510,15510,15510,15510,0
20240604,181000,7911168830,15510,15510,15510,15510,0
20240604,180900,7911168830,15510,15510,15510,15510,0
20240604,180800,7911168830,15510,15510,15510,15510,0
20240604,180700,7911168830,15510,15510,15510,15510,0
20240604,180600,7911168830,15510,15510,15510,15510,0
20240604,180500,7911168830,15510,15510,15510,15510,0
20240604,180400,7911168830,15510,15510,15510,15510,0
20240604,180300,7911168830,15510,15510,15510,15510,0
20240604,180200,7911168830,15510,15510,15510,15510,0
20240604,180100,7911168830,15510,15510,15510,15510,0
20240604,180000,7911168830,15510,15510,15510,15510,0
20240604,175900,7911168830,15510,15510,15510,15510,0
20240604,175800,7911168830,15510,15510,15510,15510,0
20240604,175700,7911168830,15510,15510,15510,15510,0
20240604,175600,7911168830,15510,15510,15510,15510,0
20240604,175500,7911168830,15510,15510,15510,15510,0
20240604,175400,7911168830,15510,15510,15510,15510,0
20240604,175300,7911168830,15510,15510,15510,15510,0
20240604,175200,7911168830,15510,15510,15510,15510,0
20240604,175100,7911168830,15510,15510,15510,15510,0
20240604,175000,7911168830,15510,15510,15510,15510,0
20240604,174900,7911168830,15510,15510,15510,15510,0
20240604,174800,7911168830,15510,15510,15510,15510,0
20240604,174700,7911168830,15510,15510,15510,15510,0
20240604,174600,7911168830,15510,15510,15510,15510,15723
20240604,174500,7911168830,15510,15510,15510,15510,0
20240604,174400,7911168830,15510,15510,15510,15510,0
20240604,174300,7911168830,15510,15510,15510,15510,0
20240604,174200,7911168830,15510,15510,15510,15510,0
20240604,174100,7911168830,15510,15510,15510,15510,0
20240604,174000,7911168830,15510,15510,15510,15510,0
20240604,173900,7911168830,15510,15510,15510,15510,0
20240604,173800,7911168830,15510,15510,15510,15510,0
20240604,173700,7911168830,15510,15510,15510,15510,0
20240604,173600,7911168830,15510,15510,15510,15510,0
20240604,173500,7911168830,15510,15510,15510,15510,0
20240604,173400,7911168830,15510,15510,15510,15510,0
20240604,173300,7911168830,15510,15510,15510,15510,0
20240604,173200,7911168830,15510,15510,15510,15510,0
20240604,173100,7911168830,15510,15510,15510,15510,0
20240604,173000,7911168830,15510,15510,15510,15510,0
20240604,172900,7911168830,15510,15510,15510,15510,0
20240604,172800,7911168830,15510,15510,15510,15510,0
20240604,172700,7911168830,15510,15510,15510,15510,0
20240604,172600,7911168830,15510,15510,15510,15510,0
20240604,172500,7911168830,15510,15510,15510,15510,0
20240604,172400,7911168830,15510,15510,15510,15510,0
20240604,172300,7911168830,15510,15510,15510,15510,0
20240604,172200,7911168830,15510,15510,15510,15510,0
20240604,172100,7911168830,15510,15510,15510,15510,0
20240604,172000,7911168830,15510,15510,15510,15510,0
20240604,171900,7911168830,15510,15510,15510,15510,0
20240604,171800,7911168830,15510,15510,15510,15510,0
20240604,171700,7911168830,15510,15510,15510,15510,0
20240604,171600,7911168830,15510,15510,15510,15510,15723
20240604,171500,7911168830,15510,15510,15510,15510,0
20240604,171400,7911168830,15510,15510,15510,15510,0
20240604,171300,7911168830,15510,15510,15510,15510,0
20240604,171200,7911168830,15510,15510,15510,15510,0
20240604,171100,7911168830,15510,15510,15510,15510,0
20240604,171000,7911168830,15510,15510,15510,15510,0
20240604,170900,7911168830,15510,15510,15510,15510,0
20240604,170800,7911168830,15510,15510,15510,15510,0
20240604,170700,7911168830,15510,15510,15510,15510,0
20240604,170600,7911168830,15510,15510,15510,15510,0
20240604,170500,7911168830,15510,15510,15510,15510,0
20240604,170400,7911168830,15510,15510,15510,15510,0
20240604,170300,7911168830,15510,15510,15510,15510,0
20240604,170200,7911168830,15510,15510,15510,15510,0
20240604,170100,7911168830,15510,15510,15510,15510,0
20240604,170000,7911168830,15510,15510,15510,15510,0
20240604,165900,7911168830,15510,15510,15510,15510,0
20240604,165800,7911168830,15510,15510,15510,15510,0
20240604,165700,7911168830,15510,15510,15510,15510,0
20240604,165600,7911168830,15510,15510,15510,15510,0
20240604,165500,7911168830,15510,15510,15510,15510,0
20240604,165400,7911168830,15510,15510,15510,15510,0
20240604,165300,7911168830,15510,15510,15510,15510,0
20240604,165200,7911168830,15510,15510,15510,15510,0
20240604,165100,7911168830,15510,15510,15510,15510,0
20240604,165000,7911168830,15510,15510,15510,15510,0
20240604,164900,7911168830,15510,15510,15510,15510,0
20240604,164800,7911168830,15510,15510,15510,15510,0
20240604,164700,7911168830,15510,15510,15510,15510,0
20240604,164600,7911168830,15510,15510,15510,15510,15723
20240604,164500,7911168830,15510,15510,15510,15510,0
20240604,164400,7911168830,15510,15510,15510,15510,0
20240604,164300,7911168830,15510,15510,15510,15510,0
20240604,164200,7911168830,15510,15510,15510,15510,0
20240604,164100,7911168830,15510,15510,15510,15510,0
20240604,164000,7911168830,15510,15510,15510,15510,0
20240604,163900,7911168830,15510,15510,15510,15510,0
20240604,163800,7911168830,15510,15510,15510,15510,0
20240604,163700,7911168830,15510,15510,15510,15510,0
20240604,163600,7911168830,15510,15510,15510,15510,0
20240604,163500,7911168830,15510,15510,15510,15510,0
20240604,163400,7911168830,15510,15510,15510,15510,0
20240604,163300,7911168830,15510,15510,15510,15510,0
20240604,163200,7911168830,15510,15510,15510,15510,0
20240604,163100,7911168830,15510,15510,15510,15510,0
20240604,163000,7911168830,15510,15510,15510,15510,0
20240604,162900,7911168830,15510,15510,15510,15510,0
20240604,162800,7911168830,15510,15510,15510,15510,0
20240604,162700,7911168830,15510,15510,15510,15510,0
20240604,162600,7911168830,15510,15510,15510,15510,0
20240604,162500,7911168830,15510,15510,15510,15510,0
20240604,162400,7911168830,15510,15510,15510,15510,0
20240604,162300,7911168830,15510,15510,15510,15510,0
20240604,162200,7911168830,15510,15510,15510,15510,0
20240604,162100,7911168830,15510,15510,15510,15510,0
20240604,162000,7911168830,15510,15510,15510,15510,0
20240604,161900,7911168830,15510,15510,15510,15510,0
20240604,161800,7911168830,15510,15510,15510,15510,0
20240604,161700,7911168830,15510,15510,15510,15510,0
20240604,161600,7911168830,15510,15510,15510,15510,15723
20240604,161500,7911168830,15510,15510,15510,15510,0
20240604,161400,7911168830,15510,15510,15510,15510,0
20240604,161300,7911168830,15510,15510,15510,15510,0
20240604,161200,7911168830,15510,15510,15510,15510,0
20240604,161100,7911168830,15510,15510,15510,15510,0
20240604,161000,7911168830,15510,15510,15510,15510,0
20240604,160900,7911168830,15510,15510,15510,15510,0
20240604,160800,7911168830,15510,15510,15510,15510,0
20240604,160700,7911168830,15510,15510,15510,15510,0
20240604,160600,7911168830,15510,15510,15510,15510,0
20240604,160500,7911168830,15510,15510,15510,15510,0
20240604,160400,7911168830,15510,15510,15510,15510,0
20240604,160300,7911168830,15510,15510,15510,15510,0
20240604,160200,7911168830,15510,15510,15510,15510,0
20240604,160100,7911168830,15510,15510,15510,15510,0
20240604,160000,7911168830,15510,15510,15510,15510,0
20240604,155900,7911168830,15510,15510,15510,15510,0
20240604,155800,7911168830,15510,15510,15510,15510,0
20240604,155700,7911168830,15510,15510,15510,15510,0
20240604,155600,7911168830,15510,15510,15510,15510,0
20240604,155500,7911168830,15510,15510,15510,15510,0
20240604,155400,7911168830,15510,15510,15510,15510,0
20240604,155300,7911168830,15510,15510,15510,15510,0
20240604,155200,7911168830,15510,15510,15510,15510,0
20240604,155100,7911168830,15510,15510,15510,15510,0
20240604,155000,7911168830,15510,15510,15510,15510,0
20240604,154900,7911168830,15510,15510,15510,15510,0
20240604,154800,7911168830,15510,15510,15510,15510,0
20240604,154700,7911168830,15510,15510,15510,15510,0
20240604,154600,7911168830,15510,15510,15510,15510,15723
20240604,154500,7911168830,15510,15510,15510,15510,0
20240604,154400,7911168830,15510,15510,15510,15510,0
20240604,154300,7911168830,15510,15510,15510,15510,0
20240604,154200,7911168830,15510,15510,15510,15510,0
20240604,154100,7911168830,15510,15510,15510,15510,0
20240604,154000,7911168830,15510,15510,15510,15510,0
20240604,153900,7911168830,15510,15510,15510,15510,0
20240604,153800,7911168830,15510,15510,15510,15510,0
20240604,153700,7911168830,15510,15510,15510,15510,0
20240604,153600,7911168830,15510,15510,15510,15510,0
20240604,153500,7911168830,15510,15510,15510,15510,0
20240604,153400,7911168830,15510,15510,15510,15510,0
20240604,153300,7911168830,15510,15510,15510,15510,0
20240604,153200,7911168830,15510,15510,15510,15510,0
20240604,153100,7911168830,15510,15510,15510,15510,0
20240604,153000,7911168830,15510,15510,15510,15510,15723
20240604,152900,7667305100,15680,15680,15680,15680,0
20240604,152800,7667305100,15680,15680,15680,15680,0
20240604,152700,7667305100,15680,15680,15680,15680,0
20240604,152600,7667305100,15680,15680,15680,15680,0
20240604,152500,7667305100,15680,15680,15680,15680,0
20240604,152400,7667305100,15680,15680,15680,15680,0
20240604,152300,7667305100,15680,15680,15680,15680,0
20240604,152200,7667305100,15680,15680,15680,15680,0
20240604,152100,7667305100,15680,15680,15680,15680,0
20240604,152000,7667305100,15680,15680,15680,15680,0
20240604,151900,7667305100,15680,15670,15680,15650,1582
20240604,151800,7642524130,15650,15650,15660,15640,968
20240604,151700,7627371580,15640,15650,15680,15640,343
20240604,151600,7622006080,15680,15640,15680,15640,1167
20240604,151500,7603732960,15640,15630,15640,15630,594
20240604,151400,7594448120,15680,15600,15690,15600,13
20240604,151300,7594244800,15700,15630,15700,15590,240
20240604,151200,7590499400,15640,15650,15690,15640,970
20240604,151100,7575303460,15640,15700,15700,15640,273
20240604,151000,7571031830,15700,15640,15700,15630,1507
20240604,150900,7547394510,15700,15630,15700,15610,1308
20240604,150800,7526910850,15610,15660,15660,15610,772
20240604,150700,7514856120,15680,15630,15680,15630,245
20240604,150600,7511025220,15630,15660,15680,15620,1009
20240604,150500,7495254330,15610,15610,15610,15610,23
20240604,150400,7494895300,15610,15600,15610,15590,299
20240604,150300,7490232070,15600,15680,15680,15600,1115
20240604,150200,7472803000,15690,15670,15710,15660,37
20240604,150100,7472222890,15670,15680,15680,15660,53
20240604,150000,7471392440,15680,15690,15690,15680,111
20240604,145900,7469650940,15680,15660,15730,15640,306
20240604,145800,7464862850,15670,15670,15680,15670,1120
20240604,145700,7447308110,15690,15750,15750,15690,993
20240604,145600,7431708720,15750,15750,15750,15750,720
20240604,145500,7420368720,15750,15720,15750,15720,50
20240604,145400,7419582610,15720,15690,15720,15690,474
20240604,145300,7412142580,15690,15680,15690,15680,366
20240604,145200,7406402060,15680,15670,15680,15670,1349
20240604,145100,7385256280,15670,15660,15670,15660,1563
20240604,145000,7360765250,15630,15660,15670,15630,498
20240604,144900,7352967600,15670,15690,15730,15670,1032
20240604,144800,7336792080,15680,15650,15680,15650,125
20240604,144700,7334834820,15670,15670,15670,15610,715
20240604,144600,7323670820,15670,15600,15670,15600,1611
20240604,144500,7298527900,15600,15560,15600,15560,309
20240604,144400,7293716820,15570,15530,15570,15510,1272
20240604,144300,7273961960,15530,15540,15570,15530,354
20240604,144200,7268456570,15530,15550,15570,15530,108
20240604,144100,7266777050,15550,15610,15610,15550,179
20240604,144000,7263990480,15610,15510,15650,15510,4859
20240604,143900,7188395450,15540,15510,15540,15500,1414
20240604,143800,7166453890,15510,15540,15540,15500,2895
20240604,143700,7121550180,15520,15550,15550,15520,848
20240604,143600,7108369760,15550,15570,15600,15550,2017
20240604,143500,7076950180,15580,15580,15580,15500,6092
20240604,143400,6982290090,15600,15620,15650,15590,3538
20240604,143300,6927068310,15620,15610,15650,15600,1418
20240604,143200,6904926710,15620,15630,15660,15610,1594
20240604,143100,6879993120,15630,15660,15670,15630,579
20240604,143000,6870932950,15650,15740,15740,15650,135
20240604,142900,6868819710,15650,15620,15740,15620,111
20240604,142800,6867084150,15620,15640,15640,15610,1255
20240604,142700,6847478520,15640,15660,15660,15630,3998
20240604,142600,6784936760,15660,15710,15710,15660,2202
20240604,142500,6750425560,15700,15750,15750,15700,1521
20240604,142400,6726545460,15750,15700,15750,15670,368
20240604,142300,6720773960,15680,15700,15700,15680,261
20240604,142200,6716676740,15710,15670,15750,15670,1098
20240604,142100,6699455690,15670,15680,15680,15670,6577
20240604,142000,6596341820,15690,15730,15740,15690,1788
20240604,141900,6568244200,15720,15760,15760,15720,1523
20240604,141800,6544267710,15760,15760,15780,15760,226
20240604,141700,6540705870,15780,15790,15790,15760,115
20240604,141600,6538892280,15780,15760,15780,15760,39
20240604,141500,6538277520,15760,15790,15800,15760,438
20240604,141400,6531363050,15800,15800,15800,15790,129
20240604,141300,6529324940,15800,15770,15800,15720,1350
20240604,141200,6508021160,15700,15700,15700,15700,0
20240604,141100,6508021160,15700,15700,15700,15690,331
20240604,141000,6502825460,15700,15760,15760,15700,7823
20240604,140900,6379788010,15770,15780,15780,15770,141
20240604,140800,6377564430,15790,15770,15790,15760,1369
20240604,140700,6355974070,15780,15800,15800,15780,800
20240604,140600,6343347760,15800,15800,15800,15790,586
20240604,140500,6334091200,15800,15810,15810,15800,584
20240604,140400,6324863960,15820,15820,15830,15820,1275
20240604,140300,6304693400,15870,15870,15870,15870,1040
20240604,140200,6288188600,15870,15850,15880,15810,1810
20240604,140100,6259499880,15850,15830,15850,15830,993
20240604,140000,6243770830,15830,15810,15830,15800,887
20240604,135900,6229748740,15820,15800,15820,15800,425
20240604,135800,6223033720,15800,15800,15800,15800,99
20240604,135700,6221469520,15800,15800,15800,15800,300
20240604,135600,6216729520,15800,15790,15800,15780,579
20240604,135500,6207588700,15780,15810,15810,15780,1394
20240604,135400,6185562570,15830,15830,15830,15830,0
20240604,135300,6185562570,15830,15830,15830,15830,2
20240604,135200,6185530910,15830,15800,15830,15800,244
20240604,135100,6181674810,15800,15780,15800,15760,636
20240604,135000,6171637030,15770,15770,15770,15760,152
20240604,134900,6169241480,15780,15780,15800,15780,1011
20240604,134800,6153277700,15770,15790,15800,15770,2733
20240604,134700,6110147200,15800,15800,15800,15800,367
20240604,134600,6104348600,15800,15800,15800,15790,597
20240604,134500,6094918130,15800,15800,15800,15790,960
20240604,134400,6079750190,15810,15810,15810,15810,717
20240604,134300,6068414420,15810,15880,15880,15810,1104
20240604,134200,6050920090,15880,15880,15880,15870,160
20240604,134100,6048379450,15880,15880,15880,15880,21
20240604,134000,6048045970,15880,15870,15880,15850,917
20240604,133900,6033489750,15870,15880,15880,15870,86
20240604,133800,6032124190,15880,15870,15880,15860,298
20240604,133700,6027395000,15870,15870,15870,15870,46
20240604,133600,6026664980,15870,15870,15870,15860,265
20240604,133500,6022460440,15880,15880,15890,15880,335
20240604,133400,6017140420,15880,15880,15900,15880,727
20240604,133300,6005595090,15880,15880,15880,15880,20
20240604,133200,6005277490,15800,15800,15800,15800,8
20240604,133100,6005151090,15780,15850,15850,15780,467
20240604,133000,5997780480,15850,15790,15850,15790,386
20240604,132900,5991685360,15790,15780,15790,15780,50
20240604,132800,5990896340,15780,15820,15820,15780,517
20240604,132700,5982728580,15810,15850,15850,15810,120
20240604,132600,5980828940,15850,15890,15890,15840,829
20240604,132500,5967690770,15890,15880,15890,15850,286
20240604,132400,5963153420,15860,15910,15910,15860,641
20240604,132300,5952969170,15900,15880,15900,15880,758
20240604,132200,5940917130,15870,15860,15870,15860,125
20240604,132100,5938933590,15860,15860,15860,15850,912
20240604,132000,5924474270,15860,15840,15860,15840,138
20240604,131900,5922287830,15840,15840,15840,15830,122
20240604,131800,5920355730,15840,15840,15840,15830,487
20240604,131700,5912641950,15830,15830,15840,15830,130
20240604,131600,5910584040,15800,15800,15800,15800,0
20240604,131500,5910584040,15800,15820,15830,15790,559
20240604,131400,5901744580,15820,15820,15820,15820,7
20240604,131300,5901633840,15770,15770,15770,15770,300
20240604,131200,5896902840,15770,15810,15810,15770,210
20240604,131100,5893586490,15770,15750,15770,15750,360
20240604,131000,5887910750,15750,15750,15760,15740,96
20240604,130900,5886398940,15750,15750,15750,15750,10
20240604,130800,5886241440,15730,15770,15770,15730,2773
20240604,130700,5842550880,15770,15760,15770,15760,24
20240604,130600,5842172600,15760,15800,15800,15760,1472
20240604,130500,5818954620,15820,15820,15820,15820,15
20240604,130400,5818717320,15820,15820,15820,15790,163
20240604,130300,5816143460,15790,15810,15810,15790,184
20240604,130200,5813237320,15830,15810,15830,15810,1285
20240604,130100,5792921110,15810,15810,15810,15810,178
20240604,130000,5790106930,15820,15810,15820,15810,161
20240604,125900,5787561020,15790,15800,15800,15790,146
20240604,125800,5785255000,15800,15800,15800,15800,1113
20240604,125700,5767669600,15800,15800,15800,15800,25
20240604,125600,5767274600,15780,15780,15780,15780,0
20240604,125500,5767274600,15780,15780,15780,15780,1040
20240604,125400,5750863400,15780,15780,15780,15780,93
20240604,125300,5749395860,15770,15770,15770,15770,53
20240604,125200,5748560050,15770,15790,15790,15770,392
20240604,125100,5742373120,15790,15840,15840,15790,602
20240604,125000,5732862680,15840,15820,15840,15820,202
20240604,124900,5729666990,15800,15800,15800,15800,505
20240604,124800,5721687990,15820,15830,15840,15820,610
20240604,124700,5712033060,15820,15820,15830,15820,431
20240604,124600,5705211980,15820,15840,15840,15820,17
20240604,124500,5704942930,15840,15840,15840,15840,82
20240604,124400,5703644050,15840,15840,15840,15840,55
20240604,124300,5702772850,15840,15840,15840,15840,0
20240604,124200,5702772850,15840,15840,15840,15840,45
20240604,124100,5702060050,15850,15850,15850,15850,4
20240604,124000,5701996650,15850,15820,15850,15820,812
20240604,123900,5689146230,15780,15790,15800,15780,445
20240604,123800,5682123420,15770,15770,15770,15770,49
20240604,123700,5681350690,15770,15790,15790,15770,213
20240604,123600,5677990650,15790,15800,15800,15790,131
20240604,123500,5675922150,15810,15770,15820,15740,3882
20240604,123400,5614724160,15800,15860,15860,15750,5047
20240604,123300,5535168000,15860,15860,15860,15860,22
20240604,123200,5534819080,15860,15820,15860,15810,210
20240604,123100,5531493760,15860,15850,15860,15850,30
20240604,123000,5531018180,15860,15850,15860,15800,1547
20240604,122900,5506567160,15850,15870,15870,15850,617
20240604,122800,5496775570,15890,15820,15890,15810,396
20240604,122700,5490507110,15830,15840,15840,15810,1274
20240604,122600,5470353800,15840,15880,15880,15840,1355
20240604,122500,5448863420,15880,15890,15900,15880,97
20240604,122400,5447322160,15890,15900,15900,15890,184
20240604,122300,5444396790,15910,15910,15910,15910,0
20240604,122200,5444396790,15910,15940,15940,15910,17
20240604,122100,5444126290,15860,15990,16040,15860,9240
20240604,122000,5297003420,15980,15980,15980,15980,0
20240604,121900,5297003420,15980,16030,16040,15980,3141
20240604,121800,5246767460,16010,16030,16030,16010,33
20240604,121700,5246239110,16010,16010,16010,16010,70
20240604,121600,5245118410,16000,16000,16000,16000,477
20240604,121500,5237486410,15990,15990,15990,15990,106
20240604,121400,5235791470,16000,16000,16000,16000,0
20240604,121300,5235791470,16000,16000,16000,16000,0
20240604,121200,5235791470,16000,15990,16000,15990,834
20240604,121100,5222455690,15960,15960,15990,15960,38
20240604,121000,5221848260,15980,15970,15980,15970,141
20240604,120900,5219595190,15980,15980,15980,15980,1
20240604,120800,5219579210,15960,15960,15960,15960,296
20240604,120700,5214855050,16000,16000,16000,15960,51
20240604,120600,5214039170,15960,15960,15960,15940,1135
20240604,120500,5195940710,15960,15960,15960,15960,65
20240604,120400,5194903310,15980,15990,15990,15980,504
20240604,120300,5186849350,15960,15970,15970,15960,52
20240604,120200,5186018950,15970,15970,15980,15970,345
20240604,120100,5180509290,15960,15970,15970,15960,100
20240604,120000,5178913280,16000,16000,16000,16000,2
20240604,115900,5178881280,16000,15950,16000,15950,32
20240604,115800,5178369880,15950,15960,15960,15950,47
20240604,115700,5177620200,15950,15970,15970,15950,666
20240604,115600,5166997220,15970,15980,15980,15970,116
20240604,115500,5165144580,15980,16000,16000,15980,56
20240604,115400,5164248670,15980,16010,16010,15980,1334
20240604,115300,5142915990,16010,16010,16010,16010,114
20240604,115200,5141090850,16020,16110,16110,16020,1967
20240604,115100,5109444340,16100,16100,16100,16100,0
20240604,115000,5109444340,16100,16110,16110,16100,14
20240604,114900,5109218880,16100,16120,16120,16090,617
20240604,114800,5099285680,16130,16150,16150,16130,618
20240604,114700,5089316760,16150,16140,16150,16130,519
20240604,114600,5080936920,16130,16090,16130,16090,252
20240604,114500,5076872280,16130,16100,16130,16090,400
20240604,114400,5070433340,16100,16100,16100,16100,4
20240604,114300,5070368940,16080,16090,16090,16080,301
20240604,114200,5065528800,16130,16120,16130,16080,319
20240604,114100,5060388440,16080,16120,16120,16070,368
20240604,114000,5054459140,16120,16120,16120,16120,44
20240604,113900,5053749860,16120,15960,16120,15960,3417
20240604,113800,4999047620,15960,15950,15960,15950,15
20240604,113700,4998808240,15920,15920,15920,15920,0
20240604,113600,4998808240,15920,15920,15920,15920,0
20240604,113500,4998808240,15920,15950,15950,15920,35
20240604,113400,4998250290,15950,15950,15950,15950,34
20240604,113300,4997707990,15950,15950,15950,15950,1
20240604,113200,4997692040,15920,15920,15920,15910,110
20240604,113100,4995940940,15920,15910,15920,15910,139
20240604,113000,4993729360,15910,15970,15970,15910,201
20240604,112900,4990528960,15960,15970,15970,15960,39
20240604,112800,4989906160,15960,15910,15960,15900,315
20240604,112700,4984880640,15900,15910,15910,15900,66
20240604,112600,4983831210,15900,15930,15930,15900,2360
20240604,112500,4946255320,15930,15940,15940,15930,1031
20240604,112400,4929831470,15960,15960,15960,15960,1
20240604,112300,4929815510,15970,15970,15970,15970,50
20240604,112200,4929017010,15970,15960,15970,15960,66
20240604,112100,4927963090,15970,15970,15970,15970,200
20240604,112000,4924769090,15910,15910,15910,15910,0
20240604,111900,4924769090,15910,15940,15940,15910,319
20240604,111800,4919686880,15940,15970,15970,15930,147
20240604,111700,4917339550,15930,15930,15930,15930,45
20240604,111600,4916622700,15930,15930,15930,15890,1090
20240604,111500,4899288670,15920,15900,15920,15900,699
20240604,111400,4888174150,15900,15900,15900,15900,489
20240604,111300,4880399050,15900,15970,15970,15900,889
20240604,111200,4866243280,15970,15970,15970,15970,0
20240604,111100,4866243280,15970,15930,15970,15900,1165
20240604,111000,4847674550,15930,15960,15970,15930,86
20240604,110900,4846304080,15970,15970,15970,15970,3
20240604,110800,4846256170,15960,15960,15960,15960,10
20240604,110700,4846096570,15930,15890,15970,15890,273
20240604,110600,4841746940,15880,15880,15880,15880,4
20240604,110500,4841683420,15870,15880,15890,15850,466
20240604,110400,4834292770,15890,15880,15890,15860,791
20240604,110300,4821740710,15890,15910,15910,15890,929
20240604,110200,4806976000,15950,15980,15980,15900,3572
20240604,110100,4750060440,15990,15990,15990,15980,203
20240604,110000,4746815950,15980,16000,16000,15980,306
20240604,105900,4741924010,15970,16020,16020,15970,350
20240604,105800,4736331120,16020,16010,16020,15970,3482
20240604,105700,4680695940,16020,16020,16020,16010,438
20240604,105600,4673679270,16020,16070,16070,16010,149
20240604,105500,4671289210,16070,16020,16070,15980,2522
20240604,105400,4630930650,16000,16060,16070,16000,1225
20240604,105300,4611279890,16070,16080,16090,16060,389
20240604,105200,4605024730,16080,16120,16120,16080,555
20240604,105100,4596086780,16130,16130,16130,16120,130
20240604,105000,4593989980,16130,16080,16130,16080,1644
20240604,104900,4567518990,16080,16040,16080,16040,208
20240604,104800,4564178690,16030,16050,16050,16010,1487
20240604,104700,4540351380,16040,16110,16110,16040,1084
20240604,104600,4522929100,16120,16120,16120,16110,99
20240604,104500,4521333250,16120,16130,16130,16100,1156
20240604,104400,4502712090,16130,16130,16190,16120,2402
20240604,104300,4463972830,16130,16110,16200,16110,448
20240604,104200,4456744830,16100,16190,16220,16100,2891
20240604,104100,4410051880,16180,16240,16240,16180,4796
20240604,104000,4332372210,16240,16260,16270,16240,866
20240604,103900,4318288970,16270,16270,16270,16220,1179
20240604,103800,4299112920,16230,16280,16280,16220,1554
20240604,103700,4273832470,16280,16170,16300,16170,9866
20240604,103600,4113644000,16170,16190,16190,16160,678
20240604,103500,4102682310,16180,16190,16200,16180,4132
20240604,103400,4035759980,16180,16190,16220,16180,8387
20240604,103300,3899900760,16190,16020,16190,16020,6860
20240604,103200,3789357800,16090,16060,16090,16050,2690
20240604,103100,3746126200,16000,16060,16060,16000,1215
20240604,103000,3726666110,16060,16050,16060,16050,1216
20240604,102900,3707141630,16050,16060,16060,16050,355
20240604,102800,3701441060,16060,16070,16070,16050,615
20240604,102700,3691563700,16070,15990,16070,15960,3500
20240604,102600,3635404540,15990,15900,16000,15900,2221
20240604,102500,3599902660,15930,15860,15930,15850,1048
20240604,102400,3583268920,15860,15970,15970,15860,1693
20240604,102300,3556330330,15970,16000,16000,15970,146
20240604,102200,3553994880,16000,15890,16010,15890,8504
20240604,102100,3418063570,15860,15890,15890,15860,397
20240604,102000,3411764870,15890,15820,15890,15800,1891
20240604,101900,3381863640,15810,15890,15890,15810,1979
20240604,101800,3350493110,15890,15910,15910,15870,773
20240604,101700,3338217070,15890,16020,16020,15870,3262
20240604,101600,3286237670,16020,16020,16020,16000,1882
20240604,101500,3256091740,16010,16060,16070,16000,1092
20240604,101400,3238579220,16060,16070,16080,16010,4354
20240604,101300,3168630250,16070,16020,16070,16020,2769
20240604,101200,3124214420,16010,16020,16030,15990,1500
20240604,101100,3100181010,16020,16050,16060,15990,2592
20240604,101000,3058625710,16060,16050,16060,16000,3324
20240604,100900,3005274520,16050,15950,16050,15920,7354
20240604,100800,2887626870,15960,15960,15960,15900,2246
20240604,100700,2851816330,15990,15950,16000,15910,4047
20240604,100600,2787155550,15950,15940,15950,15900,1141
20240604,100500,2768971370,15940,15900,15950,15850,2301
20240604,100400,2732320020,15900,15810,15920,15810,5089
20240604,100300,2651541790,15800,15800,15820,15780,2642
20240604,100200,2609798010,15800,15720,15800,15720,2761
20240604,100100,2566308200,15730,15680,15730,15670,2323
20240604,100000,2529849670,15670,15640,15670,15620,1489
20240604,095900,2506537600,15640,15620,15640,15620,503
20240604,095800,2498678700,15620,15620,15620,15560,2897
20240604,095700,2453458700,15620,15650,15670,15620,972
20240604,095600,2438243640,15650,15540,15650,15540,4197
20240604,095500,2372917930,15550,15550,15550,15490,2779
20240604,095400,2329714050,15550,15550,15550,15540,838
20240604,095300,2316683200,15540,15490,15550,15490,3206
20240604,095200,2266908620,15490,15500,15500,15490,883
20240604,095100,2253223640,15490,15500,15510,15490,383
20240604,095000,2247289550,15500,15470,15500,15470,228
20240604,094900,2243759950,15470,15480,15480,15470,214
20240604,094800,2240448660,15470,15460,15500,15460,1751
20240604,094700,2213358080,15480,15460,15480,15440,2403
20240604,094600,2176210260,15450,15410,15460,15410,1503
20240604,094500,2153029570,15370,15410,15410,15370,391
20240604,094400,2147006920,15420,15340,15420,15280,2445
20240604,094300,2109581850,15330,15450,15480,15300,3789
20240604,094200,2051447790,15450,15470,15470,15450,1317
20240604,094100,2031088220,15450,15420,15500,15400,2525
20240604,094000,1992089700,15420,15350,15420,15350,1933
20240604,093900,1962289500,15350,15340,15380,15340,102
20240604,093800,1960721790,15340,15270,15340,15270,175
20240604,093700,1958044360,15270,15280,15320,15250,2736
20240604,093600,1916242160,15300,15280,15310,15250,4963
20240604,093500,1840519160,15290,15330,15410,15250,10168
20240604,093400,1685079700,15410,15450,15450,15300,4075
20240604,093300,1622566290,15350,15420,15470,15350,8233
20240604,093200,1495661970,15420,15350,15420,15350,176
20240604,093100,1492953280,15350,15390,15470,15290,12610
20240604,093000,1299609040,15380,15470,15470,15380,2936
20240604,092900,1254389100,15480,15530,15530,15420,1165
20240604,092800,1236407040,15520,15550,15550,15400,4646
20240604,092700,1164744550,15550,15490,15550,15490,1807
20240604,092600,1136715690,15460,15360,15460,15360,1084
20240604,092500,1119980260,15350,15340,15410,15330,201
20240604,092400,1116895260,15340,15400,15420,15310,8314
20240604,092300,989436200,15400,15510,15510,15350,1157
20240604,092200,971589760,15460,15500,15530,15450,2698
20240604,092100,929882340,15490,15480,15500,15480,475
20240604,092000,922525820,15480,15400,15480,15400,583
20240604,091900,913538420,15400,15330,15400,15320,344
20240604,091800,908254800,15330,15330,15330,15260,10286
20240604,091700,750882770,15330,15420,15420,15320,2454
20240604,091600,713186530,15420,15450,15450,15400,306
20240604,091500,708467820,15450,15480,15480,15400,4029
20240604,091400,646220040,15500,15490,15540,15450,258
20240604,091300,642222470,15480,15550,15590,15480,1697
20240604,091200,615873090,15550,15460,15600,15460,3045
20240604,091100,568500910,15430,15440,15440,15390,1486
20240604,091000,545610190,15390,15470,15470,15370,1701
20240604,090900,519427720,15470,15440,15470,15340,840
20240604,090800,506457800,15440,15330,15440,15320,3061
20240604,090700,459504950,15320,15320,15330,15320,1359
20240604,090600,438679130,15320,15300,15370,15300,2238
20240604,090500,404359620,15300,15510,15510,15300,3266
20240604,090400,354160710,15410,15570,15570,15410,7259
20240604,090300,241835820,15510,15600,15680,15510,2270
20240604,090200,206570570,15600,15540,15600,15460,1290
20240604,090100,186522790,15540,15620,15620,15460,3535
20240604,090000,131474570,15620,15430,15650,15430,7833