KissMeData/089890/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200100,5697628190,16220,16220,16220,16220,4155
20240604,200000,5697628190,16220,16220,16220,16220,0
20240604,195900,5697628190,16220,16220,16220,16220,0
20240604,195800,5697628190,16220,16220,16220,16220,0
20240604,195700,5697628190,16220,16220,16220,16220,0
20240604,195600,5697628190,16220,16220,16220,16220,0
20240604,195500,5697628190,16220,16220,16220,16220,0
20240604,195400,5697628190,16220,16220,16220,16220,0
20240604,195300,5697628190,16220,16220,16220,16220,0
20240604,195200,5697628190,16220,16220,16220,16220,0
20240604,195100,5697628190,16220,16220,16220,16220,0
20240604,195000,5697628190,16220,16220,16220,16220,0
20240604,194900,5697628190,16220,16220,16220,16220,0
20240604,194800,5697628190,16220,16220,16220,16220,0
20240604,194700,5697628190,16220,16220,16220,16220,0
20240604,194600,5697628190,16220,16220,16220,16220,0
20240604,194500,5697628190,16220,16220,16220,16220,0
20240604,194400,5697628190,16220,16220,16220,16220,0
20240604,194300,5697628190,16220,16220,16220,16220,0
20240604,194200,5697628190,16220,16220,16220,16220,0
20240604,194100,5697628190,16220,16220,16220,16220,0
20240604,194000,5697628190,16220,16220,16220,16220,0
20240604,193900,5697628190,16220,16220,16220,16220,0
20240604,193800,5697628190,16220,16220,16220,16220,0
20240604,193700,5697628190,16220,16220,16220,16220,0
20240604,193600,5697628190,16220,16220,16220,16220,0
20240604,193500,5697628190,16220,16220,16220,16220,0
20240604,193400,5697628190,16220,16220,16220,16220,0
20240604,193300,5697628190,16220,16220,16220,16220,0
20240604,193200,5697628190,16220,16220,16220,16220,0
20240604,193100,5697628190,16220,16220,16220,16220,4155
20240604,193000,5697628190,16220,16220,16220,16220,0
20240604,192900,5697628190,16220,16220,16220,16220,0
20240604,192800,5697628190,16220,16220,16220,16220,0
20240604,192700,5697628190,16220,16220,16220,16220,0
20240604,192600,5697628190,16220,16220,16220,16220,0
20240604,192500,5697628190,16220,16220,16220,16220,0
20240604,192400,5697628190,16220,16220,16220,16220,0
20240604,192300,5697628190,16220,16220,16220,16220,0
20240604,192200,5697628190,16220,16220,16220,16220,0
20240604,192100,5697628190,16220,16220,16220,16220,0
20240604,192000,5697628190,16220,16220,16220,16220,0
20240604,191900,5697628190,16220,16220,16220,16220,0
20240604,191800,5697628190,16220,16220,16220,16220,0
20240604,191700,5697628190,16220,16220,16220,16220,0
20240604,191600,5697628190,16220,16220,16220,16220,0
20240604,191500,5697628190,16220,16220,16220,16220,0
20240604,191400,5697628190,16220,16220,16220,16220,0
20240604,191300,5697628190,16220,16220,16220,16220,0
20240604,191200,5697628190,16220,16220,16220,16220,0
20240604,191100,5697628190,16220,16220,16220,16220,0
20240604,191000,5697628190,16220,16220,16220,16220,0
20240604,190900,5697628190,16220,16220,16220,16220,0
20240604,190800,5697628190,16220,16220,16220,16220,0
20240604,190700,5697628190,16220,16220,16220,16220,0
20240604,190600,5697628190,16220,16220,16220,16220,0
20240604,190500,5697628190,16220,16220,16220,16220,0
20240604,190400,5697628190,16220,16220,16220,16220,0
20240604,190300,5697628190,16220,16220,16220,16220,0
20240604,190200,5697628190,16220,16220,16220,16220,0
20240604,190100,5697628190,16220,16220,16220,16220,4155
20240604,190000,5697628190,16220,16220,16220,16220,0
20240604,185900,5697628190,16220,16220,16220,16220,0
20240604,185800,5697628190,16220,16220,16220,16220,0
20240604,185700,5697628190,16220,16220,16220,16220,0
20240604,185600,5697628190,16220,16220,16220,16220,0
20240604,185500,5697628190,16220,16220,16220,16220,0
20240604,185400,5697628190,16220,16220,16220,16220,0
20240604,185300,5697628190,16220,16220,16220,16220,0
20240604,185200,5697628190,16220,16220,16220,16220,0
20240604,185100,5697628190,16220,16220,16220,16220,0
20240604,185000,5697628190,16220,16220,16220,16220,0
20240604,184900,5697628190,16220,16220,16220,16220,0
20240604,184800,5697628190,16220,16220,16220,16220,0
20240604,184700,5697628190,16220,16220,16220,16220,0
20240604,184600,5697628190,16220,16220,16220,16220,0
20240604,184500,5697628190,16220,16220,16220,16220,0
20240604,184400,5697628190,16220,16220,16220,16220,0
20240604,184300,5697628190,16220,16220,16220,16220,0
20240604,184200,5697628190,16220,16220,16220,16220,0
20240604,184100,5697628190,16220,16220,16220,16220,0
20240604,184000,5697628190,16220,16220,16220,16220,0
20240604,183900,5697628190,16220,16220,16220,16220,0
20240604,183800,5697628190,16220,16220,16220,16220,0
20240604,183700,5697628190,16220,16220,16220,16220,0
20240604,183600,5697628190,16220,16220,16220,16220,0
20240604,183500,5697628190,16220,16220,16220,16220,0
20240604,183400,5697628190,16220,16220,16220,16220,0
20240604,183300,5697628190,16220,16220,16220,16220,0
20240604,183200,5697628190,16220,16220,16220,16220,0
20240604,183100,5697628190,16220,16220,16220,16220,4155
20240604,183000,5697628190,16220,16220,16220,16220,0
20240604,182900,5697628190,16220,16220,16220,16220,0
20240604,182800,5697628190,16220,16220,16220,16220,0
20240604,182700,5697628190,16220,16220,16220,16220,0
20240604,182600,5697628190,16220,16220,16220,16220,0
20240604,182500,5697628190,16220,16220,16220,16220,0
20240604,182400,5697628190,16220,16220,16220,16220,0
20240604,182300,5697628190,16220,16220,16220,16220,0
20240604,182200,5697628190,16220,16220,16220,16220,0
20240604,182100,5697628190,16220,16220,16220,16220,0
20240604,182000,5697628190,16220,16220,16220,16220,0
20240604,181900,5697628190,16220,16220,16220,16220,0
20240604,181800,5697628190,16220,16220,16220,16220,0
20240604,181700,5697628190,16220,16220,16220,16220,0
20240604,181600,5697628190,16220,16220,16220,16220,0
20240604,181500,5697628190,16220,16220,16220,16220,0
20240604,181400,5697628190,16220,16220,16220,16220,0
20240604,181300,5697628190,16220,16220,16220,16220,0
20240604,181200,5697628190,16220,16220,16220,16220,0
20240604,181100,5697628190,16220,16220,16220,16220,0
20240604,181000,5697628190,16220,16220,16220,16220,0
20240604,180900,5697628190,16220,16220,16220,16220,0
20240604,180800,5697628190,16220,16220,16220,16220,0
20240604,180700,5697628190,16220,16220,16220,16220,0
20240604,180600,5697628190,16220,16220,16220,16220,0
20240604,180500,5697628190,16220,16220,16220,16220,0
20240604,180400,5697628190,16220,16220,16220,16220,0
20240604,180300,5697628190,16220,16220,16220,16220,0
20240604,180200,5697628190,16220,16220,16220,16220,0
20240604,180100,5697628190,16220,16220,16220,16220,4155
20240604,180000,5697628190,16220,16220,16220,16220,0
20240604,175900,5697628190,16220,16220,16220,16220,0
20240604,175800,5697628190,16220,16220,16220,16220,0
20240604,175700,5697628190,16220,16220,16220,16220,0
20240604,175600,5697628190,16220,16220,16220,16220,0
20240604,175500,5697628190,16220,16220,16220,16220,0
20240604,175400,5697628190,16220,16220,16220,16220,0
20240604,175300,5697628190,16220,16220,16220,16220,0
20240604,175200,5697628190,16220,16220,16220,16220,0
20240604,175100,5697628190,16220,16220,16220,16220,0
20240604,175000,5697628190,16220,16220,16220,16220,0
20240604,174900,5697628190,16220,16220,16220,16220,0
20240604,174800,5697628190,16220,16220,16220,16220,0
20240604,174700,5697628190,16220,16220,16220,16220,0
20240604,174600,5697628190,16220,16220,16220,16220,0
20240604,174500,5697628190,16220,16220,16220,16220,0
20240604,174400,5697628190,16220,16220,16220,16220,0
20240604,174300,5697628190,16220,16220,16220,16220,0
20240604,174200,5697628190,16220,16220,16220,16220,0
20240604,174100,5697628190,16220,16220,16220,16220,0
20240604,174000,5697628190,16220,16220,16220,16220,0
20240604,173900,5697628190,16220,16220,16220,16220,0
20240604,173800,5697628190,16220,16220,16220,16220,0
20240604,173700,5697628190,16220,16220,16220,16220,0
20240604,173600,5697628190,16220,16220,16220,16220,0
20240604,173500,5697628190,16220,16220,16220,16220,0
20240604,173400,5697628190,16220,16220,16220,16220,0
20240604,173300,5697628190,16220,16220,16220,16220,0
20240604,173200,5697628190,16220,16220,16220,16220,0
20240604,173100,5697628190,16220,16220,16220,16220,4155
20240604,173000,5697628190,16220,16220,16220,16220,0
20240604,172900,5697628190,16220,16220,16220,16220,0
20240604,172800,5697628190,16220,16220,16220,16220,0
20240604,172700,5697628190,16220,16220,16220,16220,0
20240604,172600,5697628190,16220,16220,16220,16220,0
20240604,172500,5697628190,16220,16220,16220,16220,0
20240604,172400,5697628190,16220,16220,16220,16220,0
20240604,172300,5697628190,16220,16220,16220,16220,0
20240604,172200,5697628190,16220,16220,16220,16220,0
20240604,172100,5697628190,16220,16220,16220,16220,0
20240604,172000,5697628190,16220,16220,16220,16220,0
20240604,171900,5697628190,16220,16220,16220,16220,0
20240604,171800,5697628190,16220,16220,16220,16220,0
20240604,171700,5697628190,16220,16220,16220,16220,0
20240604,171600,5697628190,16220,16220,16220,16220,0
20240604,171500,5697628190,16220,16220,16220,16220,0
20240604,171400,5697628190,16220,16220,16220,16220,0
20240604,171300,5697628190,16220,16220,16220,16220,0
20240604,171200,5697628190,16220,16220,16220,16220,0
20240604,171100,5697628190,16220,16220,16220,16220,0
20240604,171000,5697628190,16220,16220,16220,16220,0
20240604,170900,5697628190,16220,16220,16220,16220,0
20240604,170800,5697628190,16220,16220,16220,16220,0
20240604,170700,5697628190,16220,16220,16220,16220,0
20240604,170600,5697628190,16220,16220,16220,16220,0
20240604,170500,5697628190,16220,16220,16220,16220,0
20240604,170400,5697628190,16220,16220,16220,16220,0
20240604,170300,5697628190,16220,16220,16220,16220,0
20240604,170200,5697628190,16220,16220,16220,16220,0
20240604,170100,5697628190,16220,16220,16220,16220,4155
20240604,170000,5697628190,16220,16220,16220,16220,0
20240604,165900,5697628190,16220,16220,16220,16220,0
20240604,165800,5697628190,16220,16220,16220,16220,0
20240604,165700,5697628190,16220,16220,16220,16220,0
20240604,165600,5697628190,16220,16220,16220,16220,0
20240604,165500,5697628190,16220,16220,16220,16220,0
20240604,165400,5697628190,16220,16220,16220,16220,0
20240604,165300,5697628190,16220,16220,16220,16220,0
20240604,165200,5697628190,16220,16220,16220,16220,0
20240604,165100,5697628190,16220,16220,16220,16220,0
20240604,165000,5697628190,16220,16220,16220,16220,0
20240604,164900,5697628190,16220,16220,16220,16220,0
20240604,164800,5697628190,16220,16220,16220,16220,0
20240604,164700,5697628190,16220,16220,16220,16220,0
20240604,164600,5697628190,16220,16220,16220,16220,0
20240604,164500,5697628190,16220,16220,16220,16220,0
20240604,164400,5697628190,16220,16220,16220,16220,0
20240604,164300,5697628190,16220,16220,16220,16220,0
20240604,164200,5697628190,16220,16220,16220,16220,0
20240604,164100,5697628190,16220,16220,16220,16220,0
20240604,164000,5697628190,16220,16220,16220,16220,0
20240604,163900,5697628190,16220,16220,16220,16220,0
20240604,163800,5697628190,16220,16220,16220,16220,0
20240604,163700,5697628190,16220,16220,16220,16220,0
20240604,163600,5697628190,16220,16220,16220,16220,0
20240604,163500,5697628190,16220,16220,16220,16220,0
20240604,163400,5697628190,16220,16220,16220,16220,0
20240604,163300,5697628190,16220,16220,16220,16220,0
20240604,163200,5697628190,16220,16220,16220,16220,0
20240604,163100,5697628190,16220,16220,16220,16220,4155
20240604,163000,5697628190,16220,16220,16220,16220,0
20240604,162900,5697628190,16220,16220,16220,16220,0
20240604,162800,5697628190,16220,16220,16220,16220,0
20240604,162700,5697628190,16220,16220,16220,16220,0
20240604,162600,5697628190,16220,16220,16220,16220,0
20240604,162500,5697628190,16220,16220,16220,16220,0
20240604,162400,5697628190,16220,16220,16220,16220,0
20240604,162300,5697628190,16220,16220,16220,16220,0
20240604,162200,5697628190,16220,16220,16220,16220,0
20240604,162100,5697628190,16220,16220,16220,16220,0
20240604,162000,5697628190,16220,16220,16220,16220,0
20240604,161900,5697628190,16220,16220,16220,16220,0
20240604,161800,5697628190,16220,16220,16220,16220,0
20240604,161700,5697628190,16220,16220,16220,16220,0
20240604,161600,5697628190,16220,16220,16220,16220,0
20240604,161500,5697628190,16220,16220,16220,16220,0
20240604,161400,5697628190,16220,16220,16220,16220,0
20240604,161300,5697628190,16220,16220,16220,16220,0
20240604,161200,5697628190,16220,16220,16220,16220,0
20240604,161100,5697628190,16220,16220,16220,16220,0
20240604,161000,5697628190,16220,16220,16220,16220,0
20240604,160900,5697628190,16220,16220,16220,16220,0
20240604,160800,5697628190,16220,16220,16220,16220,0
20240604,160700,5697628190,16220,16220,16220,16220,0
20240604,160600,5697628190,16220,16220,16220,16220,0
20240604,160500,5697628190,16220,16220,16220,16220,0
20240604,160400,5697628190,16220,16220,16220,16220,0
20240604,160300,5697628190,16220,16220,16220,16220,0
20240604,160200,5697628190,16220,16220,16220,16220,0
20240604,160100,5697628190,16220,16220,16220,16220,4155
20240604,160000,5697628190,16220,16220,16220,16220,0
20240604,155900,5697628190,16220,16220,16220,16220,0
20240604,155800,5697628190,16220,16220,16220,16220,0
20240604,155700,5697628190,16220,16220,16220,16220,0
20240604,155600,5697628190,16220,16220,16220,16220,0
20240604,155500,5697628190,16220,16220,16220,16220,0
20240604,155400,5697628190,16220,16220,16220,16220,0
20240604,155300,5697628190,16220,16220,16220,16220,0
20240604,155200,5697628190,16220,16220,16220,16220,0
20240604,155100,5697628190,16220,16220,16220,16220,0
20240604,155000,5697628190,16220,16220,16220,16220,0
20240604,154900,5697628190,16220,16220,16220,16220,0
20240604,154800,5697628190,16220,16220,16220,16220,0
20240604,154700,5697628190,16220,16220,16220,16220,0
20240604,154600,5697628190,16220,16220,16220,16220,0
20240604,154500,5697628190,16220,16220,16220,16220,0
20240604,154400,5697628190,16220,16220,16220,16220,0
20240604,154300,5697628190,16220,16220,16220,16220,0
20240604,154200,5697628190,16220,16220,16220,16220,0
20240604,154100,5697628190,16220,16220,16220,16220,0
20240604,154000,5697628190,16220,16220,16220,16220,0
20240604,153900,5697628190,16220,16220,16220,16220,0
20240604,153800,5697628190,16220,16220,16220,16220,0
20240604,153700,5697628190,16220,16220,16220,16220,0
20240604,153600,5697628190,16220,16220,16220,16220,0
20240604,153500,5697628190,16220,16220,16220,16220,0
20240604,153400,5697628190,16220,16220,16220,16220,0
20240604,153300,5697628190,16220,16220,16220,16220,0
20240604,153200,5697628190,16220,16220,16220,16220,0
20240604,153100,5697628190,16220,16220,16220,16220,4155
20240604,153000,5697628190,16220,16220,16220,16220,4155
20240604,152900,5630234090,16230,16230,16230,16230,0
20240604,152800,5630234090,16230,16230,16230,16230,0
20240604,152700,5630234090,16230,16230,16230,16230,0
20240604,152600,5630234090,16230,16230,16230,16230,0
20240604,152500,5630234090,16230,16230,16230,16230,0
20240604,152400,5630234090,16230,16230,16230,16230,0
20240604,152300,5630234090,16230,16230,16230,16230,0
20240604,152200,5630234090,16230,16230,16230,16230,0
20240604,152100,5630234090,16230,16230,16230,16230,0
20240604,152000,5630234090,16230,16230,16230,16230,0
20240604,151900,5630234090,16230,16130,16230,16130,1824
20240604,151800,5600711610,16140,16150,16150,16130,828
20240604,151700,5587351780,16180,16230,16230,16180,1616
20240604,151600,5561189720,16210,16210,16240,16210,727
20240604,151500,5549393290,16240,16200,16240,16200,108
20240604,151400,5547642680,16200,16200,16200,16200,238
20240604,151300,5543787080,16200,16240,16240,16200,51
20240604,151200,5542960840,16200,16240,16240,16200,962
20240604,151100,5527366200,16240,16240,16250,16230,836
20240604,151000,5513790490,16240,16220,16240,16220,1375
20240604,150900,5491463380,16220,16220,16220,16220,263
20240604,150800,5487197520,16220,16160,16220,16130,965
20240604,150700,5471578070,16160,16100,16160,16100,42
20240604,150600,5470899410,16100,16130,16130,16100,1000
20240604,150500,5454785760,16130,16120,16130,16120,210
20240604,150400,5451398470,16120,16120,16120,16120,100
20240604,150300,5449786470,16120,16130,16130,16120,209
20240604,150200,5446417380,16120,16120,16120,16120,223
20240604,150100,5442822620,16120,16120,16130,16110,1114
20240604,150000,5424864130,16120,16130,16130,16120,300
20240604,145900,5420026720,16160,16160,16160,16160,2
20240604,145800,5419994400,16160,16110,16160,16110,185
20240604,145700,5417014000,16110,16120,16120,16110,442
20240604,145600,5409891830,16120,16170,16170,16120,58
20240604,145500,5408956460,16180,16050,16180,16050,2747
20240604,145400,5364690460,16070,16040,16070,16040,230
20240604,145300,5360994750,16030,16040,16040,16030,67
20240604,145200,5359920720,16030,16030,16030,16020,90
20240604,145100,5358478320,16040,16040,16050,16020,1601
20240604,145000,5332813850,16040,16050,16050,16040,476
20240604,144900,5325177610,16050,16050,16050,16050,29
20240604,144800,5324712160,16070,16030,16070,16030,394
20240604,144700,5318391290,16030,16030,16030,16030,100
20240604,144600,5316788290,16030,16050,16050,16030,98
20240604,144500,5315215930,16070,16070,16070,16070,0
20240604,144400,5315215930,16070,16070,16090,16070,121
20240604,144300,5313270310,16050,16010,16050,16010,190
20240604,144200,5310225600,16000,16030,16050,16000,1498
20240604,144100,5286246910,16020,16020,16020,16020,309
20240604,144000,5281296730,16020,16020,16020,16020,507
20240604,143900,5273174590,16020,16020,16020,16020,49
20240604,143800,5272389610,16020,16020,16020,16020,69
20240604,143700,5271284230,16020,16020,16020,16020,39
20240604,143600,5270659450,16020,16020,16020,16010,218
20240604,143500,5267168010,16030,16030,16030,16030,20
20240604,143400,5266847410,16010,16010,16010,16010,29
20240604,143300,5266383120,16010,16010,16010,16000,68
20240604,143200,5265294740,16010,16050,16050,16010,1511
20240604,143100,5241043270,16050,16050,16060,16050,554
20240604,143000,5232148190,16050,16090,16100,16050,669
20240604,142900,5221391490,16100,16100,16100,16100,30
20240604,142800,5220908490,16040,16020,16050,16020,409
20240604,142700,5214346620,15980,15970,16020,15970,396
20240604,142600,5208016550,15980,15980,15980,15980,82
20240604,142500,5206706190,15970,15990,15990,15970,8
20240604,142400,5206578410,15990,15950,15990,15950,175
20240604,142300,5203784700,15950,16000,16000,15950,151
20240604,142200,5201369600,16000,16000,16000,16000,516
20240604,142100,5193113600,16000,16000,16000,16000,216
20240604,142000,5189657600,16000,16000,16030,16000,111
20240604,141900,5187880730,16030,16000,16030,16000,61
20240604,141800,5186902960,16000,15980,16020,15980,313
20240604,141700,5181895370,15960,15960,15960,15950,89
20240604,141600,5180475220,15950,15950,15950,15950,60
20240604,141500,5179518220,15950,15980,15980,15950,35
20240604,141400,5178959940,15950,15950,15950,15950,1
20240604,141300,5178943990,15950,15950,15950,15950,160
20240604,141200,5176391990,15940,15930,15940,15920,483
20240604,141100,5168695950,15930,15940,15940,15930,302
20240604,141000,5163884500,15940,15950,15950,15940,132
20240604,140900,5161780150,15970,15970,15970,15970,0
20240604,140800,5161780150,15970,15970,15970,15970,3
20240604,140700,5161732240,15960,15940,15960,15940,414
20240604,140600,5155128930,15950,15930,15950,15930,1023
20240604,140500,5138812990,15940,15940,15940,15940,0
20240604,140400,5138812990,15940,15930,15940,15930,48
20240604,140300,5138048050,15930,15950,15950,15930,88
20240604,140200,5136645330,15930,15930,15950,15930,372
20240604,140100,5130718770,15930,15960,15960,15930,271
20240604,140000,5126400630,15960,15950,15960,15950,154
20240604,135900,5123943610,15960,15960,15960,15960,0
20240604,135800,5123943610,15960,15950,15960,15950,184
20240604,135700,5121006980,15950,15960,15960,15930,189
20240604,135600,5117994430,15960,15960,15960,15960,61
20240604,135500,5117020870,15960,15960,15960,15960,58
20240604,135400,5116095190,15930,15930,15930,15930,0
20240604,135300,5116095190,15930,15930,15930,15930,0
20240604,135200,5116095190,15930,15950,15970,15930,347
20240604,135100,5110559230,15950,15950,15960,15940,1018
20240604,135000,5094322880,15950,15960,15980,15950,308
20240604,134900,5089408380,15960,15970,15970,15960,244
20240604,134800,5085513730,15980,16000,16000,15980,256
20240604,134700,5081422830,16000,16000,16000,15990,35
20240604,134600,5080863130,15990,15990,15990,15990,41
20240604,134500,5080207540,15990,15980,15990,15980,90
20240604,134400,5078768740,15990,15970,15990,15970,825
20240604,134300,5065593390,15980,15990,16100,15980,859
20240604,134200,5051856640,15990,15990,15990,15980,1438
20240604,134100,5028876600,15990,15990,16000,15990,258
20240604,134000,5024751140,15990,15990,16000,15990,200
20240604,133900,5021553060,15990,16000,16000,15990,60
20240604,133800,5020593360,16000,16000,16000,16000,30
20240604,133700,5020113360,16000,16000,16000,16000,56
20240604,133600,5019217360,16020,16000,16020,16000,60
20240604,133500,5018257030,16020,16000,16020,16000,48
20240604,133400,5017489010,16030,16020,16030,16020,306
20240604,133300,5012586880,15990,15990,15990,15980,1410
20240604,133200,4990052270,15980,16000,16020,15980,1812
20240604,133100,4961081540,16000,16020,16020,16000,567
20240604,133000,4952007780,16020,16010,16020,16010,88
20240604,132900,4950598310,16020,16030,16030,16000,380
20240604,132800,4944509660,16030,16030,16030,16030,58
20240604,132700,4943579920,16030,16040,16040,16030,47
20240604,132600,4942826340,16040,16030,16040,16030,142
20240604,132500,4940549130,16090,16090,16090,16090,20
20240604,132400,4940227330,16090,16010,16090,16010,155
20240604,132300,4937743470,16040,16030,16040,15990,86
20240604,132200,4936367170,15990,16070,16070,15980,4224
20240604,132100,4868757170,16070,16080,16080,16070,3309
20240604,132000,4815548670,16080,16080,16080,16080,109
20240604,131900,4813795950,16090,16080,16090,16080,483
20240604,131800,4806028360,16080,16080,16080,16080,151
20240604,131700,4803600280,16080,16080,16080,16080,29
20240604,131600,4803133960,16080,16090,16090,16080,99
20240604,131500,4801541350,16080,16100,16110,16080,949
20240604,131400,4786275580,16100,16100,16100,16100,328
20240604,131300,4780994780,16100,16100,16100,16100,867
20240604,131200,4767036080,16100,16100,16100,16100,59
20240604,131100,4766086180,16100,16130,16150,16100,358
20240604,131000,4760316930,16130,16130,16180,16130,418
20240604,130900,4753562600,16130,16130,16140,16130,95
20240604,130800,4752029950,16130,16130,16140,16130,74
20240604,130700,4750836320,16130,16130,16130,16130,39
20240604,130600,4750207250,16130,16110,16130,16110,238
20240604,130500,4746371890,16130,16100,16130,16100,59
20240604,130400,4745421120,16130,16100,16130,16100,236
20240604,130300,4741620020,16100,16110,16110,16100,967
20240604,130200,4726043250,16110,16120,16120,16110,477
20240604,130100,4718357420,16120,16140,16140,16120,386
20240604,130000,4712131690,16140,16180,16190,16140,505
20240604,125900,4703973140,16190,16150,16190,16150,102
20240604,125800,4702325760,16150,16150,16170,16150,185
20240604,125700,4699337410,16160,16170,16170,16160,80
20240604,125600,4698044270,16170,16160,16170,16160,107
20240604,125500,4696314370,16170,16170,16170,16160,83
20240604,125400,4694972550,16170,16170,16170,16170,41
20240604,125300,4694309580,16180,16160,16180,16160,115
20240604,125200,4692450810,16170,16140,16170,16130,323
20240604,125100,4687239070,16140,16130,16170,16130,303
20240604,125000,4682347780,16130,16180,16180,16130,232
20240604,124900,4678597710,16200,16200,16200,16200,150
20240604,124800,4676167710,16220,16170,16220,16170,902
20240604,124700,4661567100,16150,16150,16150,16150,84
20240604,124600,4660210500,16150,16150,16150,16150,40
20240604,124500,4659564500,16160,16150,16160,16150,35
20240604,124400,4658999190,16140,16140,16140,16140,119
20240604,124300,4657078530,16150,16130,16150,16130,61
20240604,124200,4656093710,16130,16140,16160,16130,457
20240604,124100,4648718770,16140,16140,16160,16140,504
20240604,124000,4640583050,16140,16160,16160,16140,229
20240604,123900,4636883870,16160,16160,16170,16160,71
20240604,123800,4635736110,16160,16170,16170,16160,32
20240604,123700,4635218970,16160,16160,16160,16160,0
20240604,123600,4635218970,16160,16150,16160,16150,274
20240604,123500,4630793110,16150,16160,16170,16150,1479
20240604,123400,4606903500,16170,16170,16170,16170,30
20240604,123300,4606418400,16170,16170,16170,16170,30
20240604,123200,4605933300,16160,16160,16180,16160,378
20240604,123100,4599823280,16160,16160,16160,16160,2150
20240604,123000,4565079280,16160,16190,16190,16160,255
20240604,122900,4560956600,16180,16180,16180,16180,29
20240604,122800,4560487380,16180,16180,16180,16180,0
20240604,122700,4560487380,16180,16170,16180,16170,109
20240604,122600,4558724350,16170,16170,16170,16170,29
20240604,122500,4558255420,16180,16180,16180,16180,212
20240604,122400,4554825260,16170,16170,16170,16160,388
20240604,122300,4548552230,16170,16180,16190,16170,246
20240604,122200,4544572240,16190,16180,16190,16180,155
20240604,122100,4542064040,16180,16190,16190,16180,350
20240604,122000,4536400630,16190,16210,16210,16190,180
20240604,121900,4533484710,16220,16220,16220,16220,12
20240604,121800,4533290070,16220,16200,16220,16200,85
20240604,121700,4531912270,16200,16190,16200,16190,181
20240604,121600,4528980680,16190,16190,16190,16190,30
20240604,121500,4528494980,16190,16190,16190,16190,39
20240604,121400,4527863570,16190,16190,16190,16180,102
20240604,121300,4526212210,16190,16190,16190,16190,61
20240604,121200,4525224620,16170,16170,16170,16170,326
20240604,121100,4519953200,16170,16190,16190,16170,403
20240604,121000,4513433950,16190,16190,16190,16190,65
20240604,120900,4512381600,16190,16190,16200,16190,80
20240604,120800,4511086190,16200,16190,16200,16170,205
20240604,120700,4507768240,16190,16190,16190,16190,58
20240604,120600,4506829220,16180,16180,16180,16180,30
20240604,120500,4506343820,16190,16180,16190,16180,155
20240604,120400,4503835580,16180,16180,16180,16180,31
20240604,120300,4503334000,16180,16170,16180,16170,168
20240604,120200,4500617140,16170,16180,16190,16170,451
20240604,120100,4493321600,16180,16190,16190,16180,87
20240604,120000,4491913180,16190,16190,16190,16190,32
20240604,115900,4491395100,16190,16200,16200,16190,60
20240604,115800,4490423690,16190,16190,16190,16190,30
20240604,115700,4489937990,16190,16180,16190,16180,87
20240604,115600,4488529470,16180,16190,16190,16180,349
20240604,115500,4482882230,16190,16190,16200,16190,32
20240604,115400,4482364140,16190,16200,16200,16190,45
20240604,115300,4481635430,16170,16170,16200,16170,343
20240604,115200,4476086300,16170,16190,16190,16160,1115
20240604,115100,4458053990,16190,16200,16200,16190,251
20240604,115000,4453989890,16210,16200,16210,16180,157
20240604,114900,4451447260,16210,16180,16210,16180,124
20240604,114800,4449439050,16190,16190,16190,16190,100
20240604,114700,4447820050,16190,16190,16190,16190,100
20240604,114600,4446201050,16190,16200,16200,16190,60
20240604,114500,4445229100,16200,16190,16200,16190,61
20240604,114400,4444241160,16200,16200,16210,16200,70
20240604,114300,4443107120,16220,16190,16220,16180,203
20240604,114200,4439821340,16190,16200,16200,16190,1771
20240604,114100,4411148660,16200,16230,16230,16200,402
20240604,114000,4404629930,16220,16230,16230,16220,195
20240604,113900,4401465240,16230,16240,16240,16230,88
20240604,113800,4400036990,16240,16230,16240,16230,136
20240604,113700,4397828740,16230,16210,16230,16210,113
20240604,113600,4395995670,16210,16190,16220,16190,173
20240604,113500,4393191490,16190,16200,16200,16190,181
20240604,113400,4390260690,16200,16200,16200,16200,209
20240604,113300,4386874890,16240,16200,16240,16200,92
20240604,113200,4385384250,16200,16230,16230,16180,441
20240604,113100,4378242110,16230,16240,16250,16230,258
20240604,113000,4374053250,16240,16240,16260,16240,677
20240604,112900,4363054990,16240,16230,16240,16230,133
20240604,112800,4360896160,16240,16210,16240,16210,6
20240604,112700,4360798750,16210,16210,16220,16200,92
20240604,112600,4359307680,16200,16190,16200,16190,60
20240604,112500,4358335990,16180,16180,16180,16180,130
20240604,112400,4356232590,16170,16200,16200,16170,2621
20240604,112300,4313817080,16200,16200,16200,16180,2226
20240604,112200,4277767610,16200,16220,16250,16200,1039
20240604,112100,4260920770,16220,16250,16250,16220,115
20240604,112000,4259053790,16250,16220,16260,16220,400
20240604,111900,4252557900,16220,16240,16240,16220,597
20240604,111800,4242872540,16240,16240,16240,16240,61
20240604,111700,4241881900,16240,16250,16250,16240,115
20240604,111600,4240013440,16250,16250,16250,16250,105
20240604,111500,4238307190,16250,16250,16250,16250,29
20240604,111400,4237835940,16250,16230,16250,16230,89
20240604,111300,4236390580,16220,16230,16230,16220,18
20240604,111200,4236098480,16230,16230,16250,16230,547
20240604,111100,4227219310,16230,16260,16260,16230,226
20240604,111000,4223549790,16240,16240,16250,16240,88
20240604,110900,4222120380,16240,16240,16240,16240,174
20240604,110800,4219294620,16250,16250,16250,16250,113
20240604,110700,4217458370,16260,16260,16270,16260,33
20240604,110600,4216921760,16260,16260,16260,16260,103
20240604,110500,4215246980,16260,16250,16260,16250,70
20240604,110400,4214109190,16240,16240,16240,16230,209
20240604,110300,4210716530,16230,16230,16230,16230,311
20240604,110200,4205669000,16230,16250,16250,16230,1305
20240604,110100,4184472620,16250,16290,16290,16250,856
20240604,110000,4170560420,16270,16280,16280,16270,136
20240604,105900,4168346420,16280,16280,16280,16280,145
20240604,105800,4165985820,16290,16270,16300,16270,472
20240604,105700,4158299210,16240,16270,16270,16240,66
20240604,105600,4157226720,16280,16230,16280,16230,920
20240604,105500,4142264390,16220,16250,16250,16220,75
20240604,105400,4141047810,16220,16220,16220,16220,11
20240604,105300,4140869390,16220,16240,16240,16220,1688
20240604,105200,4113478060,16240,16280,16280,16230,3780
20240604,105100,4052057570,16280,16320,16320,16280,431
20240604,105000,4045030980,16330,16420,16420,16330,4284
20240604,104900,3974851470,16420,16440,16450,16400,974
20240604,104800,3958850920,16440,16510,16510,16440,2292
20240604,104700,3921081690,16500,16530,16540,16500,792
20240604,104600,3908000190,16540,16590,16600,16540,3900
20240604,104500,3843440330,16600,16590,16600,16560,2077
20240604,104400,3809001480,16560,16530,16600,16530,8378
20240604,104300,3670097810,16530,16490,16590,16470,6211
20240604,104200,3567242390,16490,16360,16600,16360,34330
20240604,104100,3001523090,16360,16370,16400,16360,4629
20240604,104000,2925667130,16360,16360,16360,16360,142
20240604,103900,2923344010,16370,16350,16370,16350,379
20240604,103800,2917142420,16350,16300,16360,16300,1459
20240604,103700,2893287970,16290,16280,16290,16280,99
20240604,103600,2891675660,16270,16260,16270,16250,926
20240604,103500,2876625610,16270,16270,16270,16270,11
20240604,103400,2876446640,16280,16290,16290,16280,50
20240604,103300,2875632150,16230,16220,16290,16220,1257
20240604,103200,2855184310,16220,16270,16270,16210,372
20240604,103100,2849144710,16290,16330,16340,16290,3332
20240604,103000,2794814460,16330,16330,16330,16290,1370
20240604,102900,2772453200,16320,16270,16320,16270,10501
20240604,102800,2601321980,16280,16250,16280,16250,1221
20240604,102700,2581448100,16260,16210,16260,16210,505
20240604,102600,2573244770,16200,16200,16200,16200,7
20240604,102500,2573131370,16200,16200,16200,16200,99
20240604,102400,2571527570,16200,16190,16200,16190,404
20240604,102300,2564983070,16190,16200,16200,16180,514
20240604,102200,2556660100,16200,16200,16220,16200,436
20240604,102100,2549596290,16210,16210,16210,16200,731
20240604,102000,2537753630,16210,16210,16210,16210,140
20240604,101900,2535484230,16210,16210,16210,16200,671
20240604,101800,2524607680,16210,16220,16220,16210,153
20240604,101700,2522126380,16220,16220,16220,16210,126
20240604,101600,2520082760,16220,16200,16230,16180,820
20240604,101500,2506798060,16200,16200,16200,16170,1136
20240604,101400,2488397080,16210,16220,16220,16210,51
20240604,101300,2487570310,16220,16150,16230,16150,1276
20240604,101200,2466922410,16150,16150,16160,16150,263
20240604,101100,2462674660,16130,16130,16130,16130,435
20240604,101000,2455658110,16130,16100,16130,16080,790
20240604,100900,2442935240,16100,16080,16100,16080,141
20240604,100800,2440667180,16130,16100,16130,16080,4426
20240604,100700,2369469110,16110,16150,16170,16110,1645
20240604,100600,2342934750,16150,16170,16170,16150,232
20240604,100500,2339185060,16160,16150,16170,16150,143
20240604,100400,2336874260,16150,16140,16150,16140,115
20240604,100300,2335018010,16140,16080,16140,16080,553
20240604,100200,2326101160,16120,16110,16120,16080,2988
20240604,100100,2278000090,16110,16130,16140,16110,1016
20240604,100000,2261622450,16120,16120,16120,16120,80
20240604,095900,2260332850,16120,16110,16130,16110,375
20240604,095800,2254285240,16120,16180,16180,16120,1622
20240604,095700,2228116960,16150,16170,16170,16150,107
20240604,095600,2226388250,16190,16190,16190,16190,14
20240604,095500,2226161590,16190,16150,16200,16150,326
20240604,095400,2220885890,16130,16110,16140,16110,257
20240604,095300,2216741380,16100,16100,16130,16100,472
20240604,095200,2209142020,16100,16110,16110,16100,1145
20240604,095100,2190707240,16150,16100,16150,16100,144
20240604,095000,2188383790,16100,16100,16100,16100,136
20240604,094900,2186194190,16100,16150,16150,16100,1675
20240604,094800,2159195460,16150,16110,16150,16110,1111
20240604,094700,2141258920,16130,16120,16130,16110,400
20240604,094600,2134813820,16110,16140,16150,16110,2601
20240604,094500,2092869770,16160,16130,16160,16130,81
20240604,094400,2091562940,16140,16160,16160,16140,1604
20240604,094300,2065659960,16240,16180,16260,16140,1399
20240604,094200,2043042390,16180,16220,16290,16180,3621
20240604,094100,1984342500,16220,16270,16270,16220,1585
20240604,094000,1958610540,16290,16270,16310,16270,2024
20240604,093900,1925633740,16270,16220,16270,16220,728
20240604,093800,1913794320,16220,16230,16230,16210,420
20240604,093700,1906981980,16230,16270,16280,16210,2700
20240604,093600,1863082990,16270,16350,16350,16270,855
20240604,093500,1849156980,16280,16390,16390,16280,3329
20240604,093400,1794710710,16390,16330,16390,16320,2548
20240604,093300,1753080580,16330,16340,16390,16310,8052
20240604,093200,1621350580,16370,16230,16370,16200,13686
20240604,093100,1398210420,16240,16160,16240,16130,6690
20240604,093000,1289921480,16170,16120,16170,16120,1446
20240604,092900,1266550100,16110,16080,16120,16080,1361
20240604,092800,1244661930,16090,16160,16170,16090,3588
20240604,092700,1186811820,16160,16160,16170,16150,481
20240604,092600,1179038950,16160,16160,16160,16160,98
20240604,092500,1177455270,16160,16170,16170,16140,1276
20240604,092400,1156832160,16140,16140,16180,16110,1266
20240604,092300,1136382460,16140,16090,16150,16090,960
20240604,092200,1120923810,16090,16150,16170,16090,1954
20240604,092100,1089376380,16150,16120,16170,16090,1963
20240604,092000,1057697370,16090,16050,16130,16050,3386
20240604,091900,1003208600,16050,15760,16050,15760,6715
20240604,091800,896422260,15750,15760,15760,15750,1294
20240604,091700,876041150,15750,15810,15820,15750,3543
20240604,091600,820160220,15800,15800,15800,15800,502
20240604,091500,812228620,15860,15750,15870,15750,2665
20240604,091400,769952840,15750,15770,15830,15740,6100
20240604,091300,673794680,15770,15770,15800,15720,959
20240604,091200,658653580,15720,15730,15850,15700,7946
20240604,091100,533432760,15730,15890,15940,15710,6869
20240604,091000,425033890,15890,15970,15970,15870,3625
20240604,090900,367326780,15980,16020,16030,15980,831
20240604,090800,354030310,16030,16030,16100,16030,1134
20240604,090700,335804230,16030,15970,16030,15970,4570
20240604,090600,262809400,15970,15990,16010,15960,1088
20240604,090500,245416900,16000,16030,16050,16000,3086
20240604,090400,196005010,16030,16030,16190,16010,1092
20240604,090300,178469830,16060,16050,16060,16000,646
20240604,090200,168116260,15990,16020,16050,15940,2088
20240604,090100,134746800,16020,15990,16020,15910,3269
20240604,090000,82610510,15970,16100,16100,15970,4859