KissMeData/096530/min/candle-20240604.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240604,200700,2757772950,21000,21000,21000,21000,7417
20240604,200600,2757772950,21000,21000,21000,21000,0
20240604,200500,2757772950,21000,21000,21000,21000,0
20240604,200400,2757772950,21000,21000,21000,21000,0
20240604,200300,2757772950,21000,21000,21000,21000,0
20240604,200200,2757772950,21000,21000,21000,21000,0
20240604,200100,2757772950,21000,21000,21000,21000,0
20240604,200000,2757772950,21000,21000,21000,21000,0
20240604,195900,2757772950,21000,21000,21000,21000,0
20240604,195800,2757772950,21000,21000,21000,21000,0
20240604,195700,2757772950,21000,21000,21000,21000,0
20240604,195600,2757772950,21000,21000,21000,21000,0
20240604,195500,2757772950,21000,21000,21000,21000,0
20240604,195400,2757772950,21000,21000,21000,21000,0
20240604,195300,2757772950,21000,21000,21000,21000,0
20240604,195200,2757772950,21000,21000,21000,21000,0
20240604,195100,2757772950,21000,21000,21000,21000,0
20240604,195000,2757772950,21000,21000,21000,21000,0
20240604,194900,2757772950,21000,21000,21000,21000,0
20240604,194800,2757772950,21000,21000,21000,21000,0
20240604,194700,2757772950,21000,21000,21000,21000,0
20240604,194600,2757772950,21000,21000,21000,21000,0
20240604,194500,2757772950,21000,21000,21000,21000,0
20240604,194400,2757772950,21000,21000,21000,21000,0
20240604,194300,2757772950,21000,21000,21000,21000,0
20240604,194200,2757772950,21000,21000,21000,21000,0
20240604,194100,2757772950,21000,21000,21000,21000,0
20240604,194000,2757772950,21000,21000,21000,21000,0
20240604,193900,2757772950,21000,21000,21000,21000,0
20240604,193800,2757772950,21000,21000,21000,21000,0
20240604,193700,2757772950,21000,21000,21000,21000,7417
20240604,193600,2757772950,21000,21000,21000,21000,0
20240604,193500,2757772950,21000,21000,21000,21000,0
20240604,193400,2757772950,21000,21000,21000,21000,0
20240604,193300,2757772950,21000,21000,21000,21000,0
20240604,193200,2757772950,21000,21000,21000,21000,0
20240604,193100,2757772950,21000,21000,21000,21000,0
20240604,193000,2757772950,21000,21000,21000,21000,0
20240604,192900,2757772950,21000,21000,21000,21000,0
20240604,192800,2757772950,21000,21000,21000,21000,0
20240604,192700,2757772950,21000,21000,21000,21000,0
20240604,192600,2757772950,21000,21000,21000,21000,0
20240604,192500,2757772950,21000,21000,21000,21000,0
20240604,192400,2757772950,21000,21000,21000,21000,0
20240604,192300,2757772950,21000,21000,21000,21000,0
20240604,192200,2757772950,21000,21000,21000,21000,0
20240604,192100,2757772950,21000,21000,21000,21000,0
20240604,192000,2757772950,21000,21000,21000,21000,0
20240604,191900,2757772950,21000,21000,21000,21000,0
20240604,191800,2757772950,21000,21000,21000,21000,0
20240604,191700,2757772950,21000,21000,21000,21000,0
20240604,191600,2757772950,21000,21000,21000,21000,0
20240604,191500,2757772950,21000,21000,21000,21000,0
20240604,191400,2757772950,21000,21000,21000,21000,0
20240604,191300,2757772950,21000,21000,21000,21000,0
20240604,191200,2757772950,21000,21000,21000,21000,0
20240604,191100,2757772950,21000,21000,21000,21000,0
20240604,191000,2757772950,21000,21000,21000,21000,0
20240604,190900,2757772950,21000,21000,21000,21000,0
20240604,190800,2757772950,21000,21000,21000,21000,0
20240604,190700,2757772950,21000,21000,21000,21000,7417
20240604,190600,2757772950,21000,21000,21000,21000,0
20240604,190500,2757772950,21000,21000,21000,21000,0
20240604,190400,2757772950,21000,21000,21000,21000,0
20240604,190300,2757772950,21000,21000,21000,21000,0
20240604,190200,2757772950,21000,21000,21000,21000,0
20240604,190100,2757772950,21000,21000,21000,21000,0
20240604,190000,2757772950,21000,21000,21000,21000,0
20240604,185900,2757772950,21000,21000,21000,21000,0
20240604,185800,2757772950,21000,21000,21000,21000,0
20240604,185700,2757772950,21000,21000,21000,21000,0
20240604,185600,2757772950,21000,21000,21000,21000,0
20240604,185500,2757772950,21000,21000,21000,21000,0
20240604,185400,2757772950,21000,21000,21000,21000,0
20240604,185300,2757772950,21000,21000,21000,21000,0
20240604,185200,2757772950,21000,21000,21000,21000,0
20240604,185100,2757772950,21000,21000,21000,21000,0
20240604,185000,2757772950,21000,21000,21000,21000,0
20240604,184900,2757772950,21000,21000,21000,21000,0
20240604,184800,2757772950,21000,21000,21000,21000,0
20240604,184700,2757772950,21000,21000,21000,21000,0
20240604,184600,2757772950,21000,21000,21000,21000,0
20240604,184500,2757772950,21000,21000,21000,21000,0
20240604,184400,2757772950,21000,21000,21000,21000,0
20240604,184300,2757772950,21000,21000,21000,21000,0
20240604,184200,2757772950,21000,21000,21000,21000,0
20240604,184100,2757772950,21000,21000,21000,21000,0
20240604,184000,2757772950,21000,21000,21000,21000,0
20240604,183900,2757772950,21000,21000,21000,21000,0
20240604,183800,2757772950,21000,21000,21000,21000,0
20240604,183700,2757772950,21000,21000,21000,21000,7417
20240604,183600,2757772950,21000,21000,21000,21000,0
20240604,183500,2757772950,21000,21000,21000,21000,0
20240604,183400,2757772950,21000,21000,21000,21000,0
20240604,183300,2757772950,21000,21000,21000,21000,0
20240604,183200,2757772950,21000,21000,21000,21000,0
20240604,183100,2757772950,21000,21000,21000,21000,0
20240604,183000,2757772950,21000,21000,21000,21000,0
20240604,182900,2757772950,21000,21000,21000,21000,0
20240604,182800,2757772950,21000,21000,21000,21000,0
20240604,182700,2757772950,21000,21000,21000,21000,0
20240604,182600,2757772950,21000,21000,21000,21000,0
20240604,182500,2757772950,21000,21000,21000,21000,0
20240604,182400,2757772950,21000,21000,21000,21000,0
20240604,182300,2757772950,21000,21000,21000,21000,0
20240604,182200,2757772950,21000,21000,21000,21000,0
20240604,182100,2757772950,21000,21000,21000,21000,0
20240604,182000,2757772950,21000,21000,21000,21000,0
20240604,181900,2757772950,21000,21000,21000,21000,0
20240604,181800,2757772950,21000,21000,21000,21000,0
20240604,181700,2757772950,21000,21000,21000,21000,0
20240604,181600,2757772950,21000,21000,21000,21000,0
20240604,181500,2757772950,21000,21000,21000,21000,0
20240604,181400,2757772950,21000,21000,21000,21000,0
20240604,181300,2757772950,21000,21000,21000,21000,0
20240604,181200,2757772950,21000,21000,21000,21000,0
20240604,181100,2757772950,21000,21000,21000,21000,0
20240604,181000,2757772950,21000,21000,21000,21000,0
20240604,180900,2757772950,21000,21000,21000,21000,0
20240604,180800,2757772950,21000,21000,21000,21000,0
20240604,180700,2757772950,21000,21000,21000,21000,7417
20240604,180600,2757772950,21000,21000,21000,21000,0
20240604,180500,2757772950,21000,21000,21000,21000,0
20240604,180400,2757772950,21000,21000,21000,21000,0
20240604,180300,2757772950,21000,21000,21000,21000,0
20240604,180200,2757772950,21000,21000,21000,21000,0
20240604,180100,2757772950,21000,21000,21000,21000,0
20240604,180000,2757772950,21000,21000,21000,21000,0
20240604,175900,2757772950,21000,21000,21000,21000,0
20240604,175800,2757772950,21000,21000,21000,21000,0
20240604,175700,2757772950,21000,21000,21000,21000,0
20240604,175600,2757772950,21000,21000,21000,21000,0
20240604,175500,2757772950,21000,21000,21000,21000,0
20240604,175400,2757772950,21000,21000,21000,21000,0
20240604,175300,2757772950,21000,21000,21000,21000,0
20240604,175200,2757772950,21000,21000,21000,21000,0
20240604,175100,2757772950,21000,21000,21000,21000,0
20240604,175000,2757772950,21000,21000,21000,21000,0
20240604,174900,2757772950,21000,21000,21000,21000,0
20240604,174800,2757772950,21000,21000,21000,21000,0
20240604,174700,2757772950,21000,21000,21000,21000,0
20240604,174600,2757772950,21000,21000,21000,21000,0
20240604,174500,2757772950,21000,21000,21000,21000,0
20240604,174400,2757772950,21000,21000,21000,21000,0
20240604,174300,2757772950,21000,21000,21000,21000,0
20240604,174200,2757772950,21000,21000,21000,21000,0
20240604,174100,2757772950,21000,21000,21000,21000,0
20240604,174000,2757772950,21000,21000,21000,21000,0
20240604,173900,2757772950,21000,21000,21000,21000,0
20240604,173800,2757772950,21000,21000,21000,21000,0
20240604,173700,2757772950,21000,21000,21000,21000,7417
20240604,173600,2757772950,21000,21000,21000,21000,0
20240604,173500,2757772950,21000,21000,21000,21000,0
20240604,173400,2757772950,21000,21000,21000,21000,0
20240604,173300,2757772950,21000,21000,21000,21000,0
20240604,173200,2757772950,21000,21000,21000,21000,0
20240604,173100,2757772950,21000,21000,21000,21000,0
20240604,173000,2757772950,21000,21000,21000,21000,0
20240604,172900,2757772950,21000,21000,21000,21000,0
20240604,172800,2757772950,21000,21000,21000,21000,0
20240604,172700,2757772950,21000,21000,21000,21000,0
20240604,172600,2757772950,21000,21000,21000,21000,0
20240604,172500,2757772950,21000,21000,21000,21000,0
20240604,172400,2757772950,21000,21000,21000,21000,0
20240604,172300,2757772950,21000,21000,21000,21000,0
20240604,172200,2757772950,21000,21000,21000,21000,0
20240604,172100,2757772950,21000,21000,21000,21000,0
20240604,172000,2757772950,21000,21000,21000,21000,0
20240604,171900,2757772950,21000,21000,21000,21000,0
20240604,171800,2757772950,21000,21000,21000,21000,0
20240604,171700,2757772950,21000,21000,21000,21000,0
20240604,171600,2757772950,21000,21000,21000,21000,0
20240604,171500,2757772950,21000,21000,21000,21000,0
20240604,171400,2757772950,21000,21000,21000,21000,0
20240604,171300,2757772950,21000,21000,21000,21000,0
20240604,171200,2757772950,21000,21000,21000,21000,0
20240604,171100,2757772950,21000,21000,21000,21000,0
20240604,171000,2757772950,21000,21000,21000,21000,0
20240604,170900,2757772950,21000,21000,21000,21000,0
20240604,170800,2757772950,21000,21000,21000,21000,0
20240604,170700,2757772950,21000,21000,21000,21000,7417
20240604,170600,2757772950,21000,21000,21000,21000,0
20240604,170500,2757772950,21000,21000,21000,21000,0
20240604,170400,2757772950,21000,21000,21000,21000,0
20240604,170300,2757772950,21000,21000,21000,21000,0
20240604,170200,2757772950,21000,21000,21000,21000,0
20240604,170100,2757772950,21000,21000,21000,21000,0
20240604,170000,2757772950,21000,21000,21000,21000,0
20240604,165900,2757772950,21000,21000,21000,21000,0
20240604,165800,2757772950,21000,21000,21000,21000,0
20240604,165700,2757772950,21000,21000,21000,21000,0
20240604,165600,2757772950,21000,21000,21000,21000,0
20240604,165500,2757772950,21000,21000,21000,21000,0
20240604,165400,2757772950,21000,21000,21000,21000,0
20240604,165300,2757772950,21000,21000,21000,21000,0
20240604,165200,2757772950,21000,21000,21000,21000,0
20240604,165100,2757772950,21000,21000,21000,21000,0
20240604,165000,2757772950,21000,21000,21000,21000,0
20240604,164900,2757772950,21000,21000,21000,21000,0
20240604,164800,2757772950,21000,21000,21000,21000,0
20240604,164700,2757772950,21000,21000,21000,21000,0
20240604,164600,2757772950,21000,21000,21000,21000,0
20240604,164500,2757772950,21000,21000,21000,21000,0
20240604,164400,2757772950,21000,21000,21000,21000,0
20240604,164300,2757772950,21000,21000,21000,21000,0
20240604,164200,2757772950,21000,21000,21000,21000,0
20240604,164100,2757772950,21000,21000,21000,21000,0
20240604,164000,2757772950,21000,21000,21000,21000,0
20240604,163900,2757772950,21000,21000,21000,21000,0
20240604,163800,2757772950,21000,21000,21000,21000,0
20240604,163700,2757772950,21000,21000,21000,21000,7417
20240604,163600,2757772950,21000,21000,21000,21000,0
20240604,163500,2757772950,21000,21000,21000,21000,0
20240604,163400,2757772950,21000,21000,21000,21000,0
20240604,163300,2757772950,21000,21000,21000,21000,0
20240604,163200,2757772950,21000,21000,21000,21000,0
20240604,163100,2757772950,21000,21000,21000,21000,0
20240604,163000,2757772950,21000,21000,21000,21000,0
20240604,162900,2757772950,21000,21000,21000,21000,0
20240604,162800,2757772950,21000,21000,21000,21000,0
20240604,162700,2757772950,21000,21000,21000,21000,0
20240604,162600,2757772950,21000,21000,21000,21000,0
20240604,162500,2757772950,21000,21000,21000,21000,0
20240604,162400,2757772950,21000,21000,21000,21000,0
20240604,162300,2757772950,21000,21000,21000,21000,0
20240604,162200,2757772950,21000,21000,21000,21000,0
20240604,162100,2757772950,21000,21000,21000,21000,0
20240604,162000,2757772950,21000,21000,21000,21000,0
20240604,161900,2757772950,21000,21000,21000,21000,0
20240604,161800,2757772950,21000,21000,21000,21000,0
20240604,161700,2757772950,21000,21000,21000,21000,0
20240604,161600,2757772950,21000,21000,21000,21000,0
20240604,161500,2757772950,21000,21000,21000,21000,0
20240604,161400,2757772950,21000,21000,21000,21000,0
20240604,161300,2757772950,21000,21000,21000,21000,0
20240604,161200,2757772950,21000,21000,21000,21000,0
20240604,161100,2757772950,21000,21000,21000,21000,0
20240604,161000,2757772950,21000,21000,21000,21000,0
20240604,160900,2757772950,21000,21000,21000,21000,0
20240604,160800,2757772950,21000,21000,21000,21000,0
20240604,160700,2757772950,21000,21000,21000,21000,7417
20240604,160600,2757772950,21000,21000,21000,21000,0
20240604,160500,2757772950,21000,21000,21000,21000,0
20240604,160400,2757772950,21000,21000,21000,21000,0
20240604,160300,2757772950,21000,21000,21000,21000,0
20240604,160200,2757772950,21000,21000,21000,21000,0
20240604,160100,2757772950,21000,21000,21000,21000,0
20240604,160000,2757772950,21000,21000,21000,21000,0
20240604,155900,2757772950,21000,21000,21000,21000,0
20240604,155800,2757772950,21000,21000,21000,21000,0
20240604,155700,2757772950,21000,21000,21000,21000,0
20240604,155600,2757772950,21000,21000,21000,21000,0
20240604,155500,2757772950,21000,21000,21000,21000,0
20240604,155400,2757772950,21000,21000,21000,21000,0
20240604,155300,2757772950,21000,21000,21000,21000,0
20240604,155200,2757772950,21000,21000,21000,21000,0
20240604,155100,2757772950,21000,21000,21000,21000,0
20240604,155000,2757772950,21000,21000,21000,21000,0
20240604,154900,2757772950,21000,21000,21000,21000,0
20240604,154800,2757772950,21000,21000,21000,21000,0
20240604,154700,2757772950,21000,21000,21000,21000,0
20240604,154600,2757772950,21000,21000,21000,21000,0
20240604,154500,2757772950,21000,21000,21000,21000,0
20240604,154400,2757772950,21000,21000,21000,21000,0
20240604,154300,2757772950,21000,21000,21000,21000,0
20240604,154200,2757772950,21000,21000,21000,21000,0
20240604,154100,2757772950,21000,21000,21000,21000,0
20240604,154000,2757772950,21000,21000,21000,21000,0
20240604,153900,2757772950,21000,21000,21000,21000,0
20240604,153800,2757772950,21000,21000,21000,21000,0
20240604,153700,2757772950,21000,21000,21000,21000,7417
20240604,153600,2757772950,21000,21000,21000,21000,0
20240604,153500,2757772950,21000,21000,21000,21000,0
20240604,153400,2757772950,21000,21000,21000,21000,0
20240604,153300,2757772950,21000,21000,21000,21000,0
20240604,153200,2757772950,21000,21000,21000,21000,0
20240604,153100,2757772950,21000,21000,21000,21000,0
20240604,153000,2757772950,21000,21000,21000,21000,7417
20240604,152900,2602015950,21050,21050,21050,21050,0
20240604,152800,2602015950,21050,21050,21050,21050,0
20240604,152700,2602015950,21050,21050,21050,21050,0
20240604,152600,2602015950,21050,21050,21050,21050,0
20240604,152500,2602015950,21050,21050,21050,21050,0
20240604,152400,2602015950,21050,21050,21050,21050,0
20240604,152300,2602015950,21050,21050,21050,21050,0
20240604,152200,2602015950,21050,21050,21050,21050,0
20240604,152100,2602015950,21050,21050,21050,21050,0
20240604,152000,2602015950,21050,21050,21050,21050,0
20240604,151900,2602015950,21050,21050,21100,21050,693
20240604,151800,2587428200,21100,21050,21100,21050,289
20240604,151700,2581339300,21100,21050,21100,21050,15
20240604,151600,2581022850,21050,21100,21100,21050,767
20240604,151500,2564875550,21100,21100,21100,21050,221
20240604,151400,2560223350,21050,21100,21150,21050,395
20240604,151300,2551903800,21100,21100,21100,21050,1531
20240604,151200,2519620950,21150,21100,21150,21100,168
20240604,151100,2516069550,21100,21100,21150,21100,82
20240604,151000,2514339000,21100,21150,21150,21100,279
20240604,150900,2508449600,21100,21150,21150,21100,119
20240604,150800,2505936200,21100,21150,21150,21100,539
20240604,150700,2494561800,21100,21100,21100,21100,451
20240604,150600,2485045700,21150,21100,21150,21100,9
20240604,150500,2484855750,21100,21100,21100,21100,420
20240604,150400,2475993750,21100,21100,21150,21100,108
20240604,150300,2473714800,21100,21150,21150,21100,105
20240604,150200,2471494300,21100,21150,21150,21100,233
20240604,150100,2466577900,21150,21150,21150,21100,466
20240604,150000,2456722250,21200,21100,21200,21100,926
20240604,145900,2437136250,21200,21200,21200,21200,83
20240604,145800,2435376650,21200,21150,21200,21150,107
20240604,145700,2433111000,21150,21150,21150,21100,404
20240604,145600,2424581800,21150,21150,21150,21100,530
20240604,145500,2413372500,21150,21100,21150,21100,62
20240604,145400,2412061850,21150,21150,21150,21100,377
20240604,145300,2404105250,21150,21150,21150,21100,406
20240604,145200,2395524650,21150,21150,21150,21150,147
20240604,145100,2392415600,21150,21200,21200,21100,856
20240604,145000,2374315100,21200,21150,21200,21150,236
20240604,144900,2369323400,21150,21200,21200,21150,191
20240604,144800,2365280150,21200,21200,21200,21150,328
20240604,144700,2358341950,21200,21200,21200,21200,373
20240604,144600,2350434350,21150,21200,21200,21150,109
20240604,144500,2348125550,21200,21200,21200,21150,328
20240604,144400,2341188150,21200,21200,21200,21150,215
20240604,144300,2336630200,21200,21200,21200,21200,21
20240604,144200,2336185000,21200,21200,21200,21200,6
20240604,144100,2336057800,21200,21200,21200,21150,865
20240604,144000,2317745850,21200,21150,21200,21150,92
20240604,143900,2315799200,21200,21200,21200,21150,206
20240604,143800,2311442050,21200,21200,21200,21150,413
20240604,143700,2302706800,21200,21150,21200,21150,29
20240604,143600,2302093150,21200,21250,21250,21200,512
20240604,143500,2291238600,21200,21250,21250,21200,434
20240604,143400,2282037500,21250,21250,21250,21250,3
20240604,143300,2281973750,21250,21200,21250,21200,333
20240604,143200,2274913950,21200,21250,21250,21200,1110
20240604,143100,2251361800,21200,21200,21250,21200,106
20240604,143000,2249114350,21250,21200,21250,21200,312
20240604,142900,2242499750,21250,21250,21250,21200,56
20240604,142800,2241309800,21250,21250,21250,21250,59
20240604,142700,2240056050,21250,21200,21250,21200,1325
20240604,142600,2211965800,21200,21250,21250,21200,962
20240604,142500,2191538700,21300,21300,21300,21300,4
20240604,142400,2191453500,21300,21250,21300,21250,290
20240604,142300,2185290800,21250,21250,21300,21250,733
20240604,142200,2169713000,21250,21250,21250,21250,210
20240604,142100,2165250500,21250,21250,21250,21250,21
20240604,142000,2164804250,21250,21200,21250,21200,594
20240604,141900,2152197900,21250,21250,21250,21200,348
20240604,141800,2144811850,21250,21250,21250,21250,1
20240604,141700,2144790600,21250,21300,21300,21200,806
20240604,141600,2127678250,21300,21300,21300,21300,7
20240604,141500,2127529150,21300,21250,21300,21250,392
20240604,141400,2119198950,21300,21350,21350,21300,8
20240604,141300,2119028250,21350,21300,21350,21300,386
20240604,141200,2110806100,21300,21300,21300,21300,11
20240604,141100,2110571800,21250,21300,21300,21250,524
20240604,141000,2099423300,21300,21300,21300,21250,132
20240604,140900,2096614200,21250,21250,21250,21250,78
20240604,140800,2094956700,21250,21250,21300,21250,663
20240604,140700,2080856350,21300,21300,21300,21300,60
20240604,140600,2079578350,21300,21250,21300,21250,13
20240604,140500,2079301500,21250,21300,21300,21250,716
20240604,140400,2064066100,21300,21300,21300,21300,69
20240604,140300,2062596400,21250,21250,21250,21250,79
20240604,140200,2060917650,21250,21300,21300,21250,548
20240604,140100,2049260650,21300,21300,21300,21300,20
20240604,140000,2048834650,21300,21300,21300,21300,2
20240604,135900,2048792050,21300,21300,21300,21300,387
20240604,135800,2040548950,21300,21300,21300,21300,1
20240604,135700,2040527650,21300,21300,21300,21300,78
20240604,135600,2038866250,21300,21300,21300,21250,491
20240604,135500,2028413900,21300,21300,21300,21300,178
20240604,135400,2024622500,21350,21350,21350,21300,20
20240604,135300,2024196150,21350,21350,21350,21300,602
20240604,135200,2011359350,21350,21350,21350,21300,191
20240604,135100,2007281650,21300,21300,21300,21300,38
20240604,135000,2006472250,21350,21300,21350,21300,659
20240604,134900,1992431550,21350,21350,21350,21350,1
20240604,134800,1992410200,21350,21300,21350,21300,169
20240604,134700,1988806950,21250,21350,21350,21250,429
20240604,134600,1979658700,21350,21350,21350,21350,643
20240604,134500,1965930650,21350,21350,21350,21350,1
20240604,134400,1965909300,21350,21200,21350,21200,523
20240604,134300,1954803200,21200,21300,21300,21200,2242
20240604,134200,1907171450,21300,21300,21300,21300,137
20240604,134100,1904253350,21300,21300,21350,21300,805
20240604,134000,1887092500,21300,21350,21350,21300,176
20240604,133900,1883340700,21350,21350,21350,21350,881
20240604,133800,1864531350,21350,21350,21400,21350,411
20240604,133700,1855751500,21350,21400,21400,21350,441
20240604,133600,1846323400,21400,21400,21400,21400,0
20240604,133500,1846323400,21400,21350,21400,21350,479
20240604,133400,1836088250,21350,21350,21350,21350,217
20240604,133300,1831455300,21350,21350,21350,21350,287
20240604,133200,1825327850,21400,21400,21400,21350,701
20240604,133100,1810342100,21400,21400,21400,21400,20
20240604,133000,1809914100,21400,21400,21450,21400,137
20240604,132900,1806982250,21400,21400,21400,21400,428
20240604,132800,1797823050,21400,21400,21400,21400,1
20240604,132700,1797801650,21400,21400,21400,21400,103
20240604,132600,1795597450,21400,21400,21400,21400,5
20240604,132500,1795490450,21400,21400,21450,21400,613
20240604,132400,1782370250,21400,21400,21450,21400,95
20240604,132300,1780333400,21400,21400,21400,21350,282
20240604,132200,1774307550,21400,21400,21400,21350,2573
20240604,132100,1719245400,21350,21350,21350,21350,119
20240604,132000,1716704750,21400,21400,21400,21400,163
20240604,131900,1713216550,21350,21350,21350,21350,403
20240604,131800,1704612500,21350,21400,21400,21350,52
20240604,131700,1703499800,21350,21350,21400,21350,726
20240604,131600,1687987200,21400,21400,21400,21400,11
20240604,131500,1687751800,21400,21350,21400,21350,141
20240604,131400,1684738450,21350,21400,21400,21350,175
20240604,131300,1681002150,21400,21350,21400,21350,536
20240604,131200,1669555550,21400,21350,21400,21350,3432
20240604,131100,1596274200,21300,21300,21300,21300,793
20240604,131000,1579383300,21350,21350,21350,21350,0
20240604,130900,1579383300,21350,21350,21350,21350,3
20240604,130800,1579319250,21350,21350,21350,21350,0
20240604,130700,1579319250,21350,21300,21350,21300,391
20240604,130600,1570990800,21300,21300,21300,21300,60
20240604,130500,1569712800,21300,21300,21300,21300,117
20240604,130400,1567220700,21300,21300,21300,21300,308
20240604,130300,1560660300,21300,21300,21300,21300,265
20240604,130200,1555015800,21300,21300,21300,21300,1
20240604,130100,1554994500,21300,21300,21300,21300,386
20240604,130000,1546772700,21300,21300,21300,21300,411
20240604,125900,1538018400,21300,21300,21300,21300,179
20240604,125800,1534205700,21300,21300,21300,21300,332
20240604,125700,1527134100,21300,21300,21300,21300,119
20240604,125600,1524599400,21300,21300,21300,21300,199
20240604,125500,1520360700,21300,21300,21300,21300,387
20240604,125400,1512117600,21350,21350,21350,21300,66
20240604,125300,1510711450,21350,21300,21350,21300,358
20240604,125200,1503085000,21300,21300,21300,21300,309
20240604,125100,1496503300,21300,21300,21300,21300,342
20240604,125000,1489218700,21300,21300,21300,21300,170
20240604,124900,1485597700,21250,21300,21300,21250,621
20240604,124800,1472385850,21300,21300,21300,21300,72
20240604,124700,1470852250,21300,21250,21300,21250,138
20240604,124600,1467916750,21250,21300,21300,21250,471
20240604,124500,1457894400,21300,21250,21300,21250,89
20240604,124400,1456002650,21250,21250,21250,21250,146
20240604,124300,1452900150,21250,21250,21300,21250,426
20240604,124200,1443845600,21250,21250,21250,21250,0
20240604,124100,1443845600,21250,21250,21250,21200,124
20240604,124000,1441210900,21250,21300,21300,21250,549
20240604,123900,1429526650,21300,21300,21300,21300,50
20240604,123800,1428461650,21300,21300,21300,21300,60
20240604,123700,1427183650,21250,21300,21300,21250,609
20240604,123600,1414227400,21300,21300,21300,21300,62
20240604,123500,1412906800,21300,21300,21300,21300,84
20240604,123400,1411117600,21300,21300,21300,21250,940
20240604,123300,1391111000,21300,21250,21300,21250,129
20240604,123200,1388367250,21250,21250,21250,21250,96
20240604,123100,1386327250,21250,21300,21300,21250,386
20240604,123000,1378108750,21300,21300,21300,21300,5
20240604,122900,1378002250,21300,21300,21300,21300,1
20240604,122800,1377980950,21250,21300,21300,21250,601
20240604,122700,1365194100,21300,21300,21300,21300,61
20240604,122600,1363894800,21300,21300,21300,21300,370
20240604,122500,1356013800,21250,21300,21300,21250,340
20240604,122400,1348785700,21300,21300,21300,21300,300
20240604,122300,1342395700,21300,21350,21350,21300,833
20240604,122200,1324645350,21300,21300,21300,21300,407
20240604,122100,1315976250,21300,21300,21300,21300,418
20240604,122000,1307072850,21300,21300,21300,21300,79
20240604,121900,1305390150,21350,21300,21350,21300,782
20240604,121800,1288733300,21300,21300,21300,21300,79
20240604,121700,1287050600,21300,21300,21300,21300,40
20240604,121600,1286198600,21300,21300,21300,21300,397
20240604,121500,1277742500,21300,21300,21300,21300,230
20240604,121400,1272843500,21350,21350,21350,21350,55
20240604,121300,1271669250,21350,21300,21350,21300,1335
20240604,121200,1243182750,21350,21350,21350,21350,100
20240604,121100,1241047750,21350,21300,21350,21300,156
20240604,121000,1237724650,21300,21350,21350,21300,1991
20240604,120900,1195316150,21300,21300,21300,21300,225
20240604,120800,1190523650,21350,21350,21350,21350,28
20240604,120700,1189925850,21300,21300,21300,21300,309
20240604,120600,1183344150,21350,21350,21350,21350,1
20240604,120500,1183322800,21350,21350,21350,21350,10
20240604,120400,1183109300,21300,21300,21300,21300,387
20240604,120300,1174866200,21300,21300,21300,21300,0
20240604,120200,1174866200,21300,21300,21300,21300,80
20240604,120100,1173162200,21300,21300,21300,21300,309
20240604,120000,1166580500,21300,21300,21300,21300,77
20240604,115900,1164940400,21300,21350,21350,21300,94
20240604,115800,1162937800,21300,21350,21350,21300,679
20240604,115700,1148461100,21300,21300,21300,21300,69
20240604,115600,1146991400,21300,21350,21350,21300,166
20240604,115500,1143455550,21300,21300,21300,21300,309
20240604,115400,1136873850,21350,21350,21350,21350,4
20240604,115300,1136788450,21300,21300,21300,21300,0
20240604,115200,1136788450,21300,21300,21300,21300,387
20240604,115100,1128545350,21350,21350,21350,21300,186
20240604,115000,1124574300,21350,21300,21350,21300,79
20240604,114900,1122891550,21300,21300,21300,21300,237
20240604,114800,1117843450,21300,21300,21300,21300,388
20240604,114700,1109579050,21300,21300,21300,21300,425
20240604,114600,1100526550,21300,21300,21300,21300,461
20240604,114500,1090707250,21350,21300,21350,21300,46
20240604,114400,1089725200,21300,21300,21300,21300,457
20240604,114300,1079991100,21250,21250,21250,21250,70
20240604,114200,1078503600,21300,21250,21300,21250,637
20240604,114100,1064967300,21250,21300,21300,21250,89
20240604,114000,1063073050,21300,21250,21300,21250,333
20240604,113900,1055995600,21300,21300,21300,21300,220
20240604,113800,1051309600,21300,21300,21300,21250,19
20240604,113700,1050905100,21300,21300,21300,21250,102
20240604,113600,1048733350,21300,21300,21300,21300,809
20240604,113500,1031501650,21350,21350,21350,21350,1
20240604,113400,1031480300,21350,21300,21350,21250,1269
20240604,113300,1004463950,21300,21300,21300,21300,350
20240604,113200,997008950,21300,21300,21300,21300,0
20240604,113100,997008950,21300,21300,21300,21300,300
20240604,113000,990618950,21250,21250,21250,21250,386
20240604,112900,982416450,21300,21300,21300,21300,0
20240604,112800,982416450,21300,21250,21300,21250,636
20240604,112700,968891650,21300,21300,21300,21300,0
20240604,112600,968891650,21300,21300,21300,21300,22
20240604,112500,968423050,21300,21300,21300,21300,5
20240604,112400,968316550,21300,21250,21300,21250,408
20240604,112300,959646500,21250,21250,21250,21250,0
20240604,112200,959646500,21250,21250,21250,21250,79
20240604,112100,957967750,21250,21250,21250,21250,697
20240604,112000,943156500,21250,21250,21250,21250,6
20240604,111900,943029000,21250,21200,21250,21200,11
20240604,111800,942795750,21200,21250,21250,21200,478
20240604,111700,932653650,21250,21250,21250,21250,40
20240604,111600,931803650,21250,21250,21250,21250,50
20240604,111500,930741150,21250,21200,21250,21200,498
20240604,111400,920174050,21200,21200,21200,21200,79
20240604,111300,918499250,21200,21200,21200,21200,0
20240604,111200,918499250,21200,21200,21200,21200,387
20240604,111100,910294850,21200,21200,21200,21200,0
20240604,111000,910294850,21200,21200,21200,21200,89
20240604,110900,908408050,21200,21250,21250,21200,310
20240604,110800,901835950,21200,21200,21200,21200,79
20240604,110700,900161150,21200,21200,21200,21200,2
20240604,110600,900118750,21200,21150,21250,21150,783
20240604,110500,883530850,21200,21150,21200,21150,4
20240604,110400,883446150,21150,21150,21200,21150,391
20240604,110300,875173500,21200,21200,21200,21200,298
20240604,110200,868855900,21250,21250,21250,21250,2
20240604,110100,868813400,21200,21200,21200,21200,8
20240604,110000,868643800,21200,21200,21200,21200,386
20240604,105900,860460600,21200,21200,21200,21200,1
20240604,105800,860439400,21250,21250,21250,21250,0
20240604,105700,860439400,21250,21250,21250,21200,609
20240604,105600,847513550,21250,21250,21250,21250,131
20240604,105500,844729800,21200,21200,21200,21200,2
20240604,105400,844687400,21250,21250,21250,21200,675
20240604,105300,830362950,21250,21250,21250,21250,1
20240604,105200,830341700,21250,21250,21250,21250,120
20240604,105100,827791700,21250,21250,21250,21150,2305
20240604,105000,778967050,21250,21250,21250,21250,157
20240604,104900,775630800,21300,21300,21300,21300,101
20240604,104800,773479500,21300,21250,21300,21250,348
20240604,104700,766083500,21250,21250,21250,21250,50
20240604,104600,765021000,21300,21300,21300,21300,0
20240604,104500,765021000,21300,21250,21300,21250,572
20240604,104400,752855900,21300,21300,21300,21300,7
20240604,104300,752706800,21300,21250,21300,21200,80
20240604,104200,751007200,21250,21300,21300,21250,471
20240604,104100,740982950,21300,21300,21300,21300,0
20240604,104000,740982950,21300,21250,21300,21200,149
20240604,103900,737814200,21250,21300,21300,21250,512
20240604,103800,726916200,21250,21250,21250,21250,2
20240604,103700,726873700,21300,21300,21300,21250,196
20240604,103600,722700000,21300,21250,21300,21250,812
20240604,103500,705419800,21300,21300,21300,21300,200
20240604,103400,701159800,21300,21300,21300,21300,70
20240604,103300,699668800,21300,21250,21300,21200,750
20240604,103200,683746500,21250,21250,21250,21250,0
20240604,103100,683746500,21250,21250,21250,21250,30
20240604,103000,683109000,21200,21250,21250,21200,2762
20240604,102900,624526100,21200,21200,21200,21200,62
20240604,102800,623211700,21250,21150,21250,21150,100
20240604,102700,621095600,21150,21200,21200,21150,1012
20240604,102600,599651800,21200,21200,21200,21200,5
20240604,102500,599545800,21200,21150,21200,21150,170
20240604,102400,595949300,21150,21200,21200,21150,882
20240604,102300,577255000,21200,21150,21200,21150,38
20240604,102200,576449900,21150,21150,21150,21150,10
20240604,102100,576238400,21200,21150,21200,21150,353
20240604,102000,568771200,21150,21150,21150,21150,128
20240604,101900,566064000,21150,21150,21150,21150,30
20240604,101800,565429500,21100,21150,21150,21100,540
20240604,101700,554018000,21150,21150,21150,21150,1
20240604,101600,553996850,21150,21150,21150,21150,1093
20240604,101500,530879900,21150,21150,21200,21150,342
20240604,101400,523646050,21150,21150,21150,21150,1
20240604,101300,523624900,21200,21200,21200,21200,321
20240604,101200,516819700,21200,21200,21200,21200,406
20240604,101100,508212500,21200,21200,21200,21200,95
20240604,101000,506198500,21200,21200,21200,21200,296
20240604,100900,499923300,21200,21150,21200,21150,607
20240604,100800,487055050,21200,21200,21200,21200,392
20240604,100700,478744650,21200,21200,21200,21200,205
20240604,100600,474398650,21200,21150,21200,21150,619
20240604,100500,461291250,21200,21200,21200,21200,3
20240604,100400,461227650,21150,21200,21200,21150,68
20240604,100300,459787000,21150,21150,21150,21150,329
20240604,100200,452828650,21150,21100,21150,21100,216
20240604,100100,448265800,21100,21150,21150,21100,83
20240604,100000,446510650,21150,21200,21200,21100,310
20240604,095900,439965550,21200,21200,21200,21200,28
20240604,095800,439371950,21200,21200,21200,21200,2
20240604,095700,439329550,21200,21200,21200,21200,1
20240604,095600,439308350,21200,21200,21200,21200,6
20240604,095500,439181150,21150,21150,21150,21150,979
20240604,095400,418475300,21200,21200,21200,21150,276
20240604,095300,412637700,21200,21150,21200,21100,308
20240604,095200,406134100,21150,21150,21150,21150,157
20240604,095100,402813550,21150,21150,21150,21150,103
20240604,095000,400635100,21150,21150,21150,21100,255
20240604,094900,395242050,21100,21150,21150,21100,230
20240604,094800,390384550,21200,21200,21200,21200,0
20240604,094700,390384550,21200,21200,21200,21200,24
20240604,094600,389875750,21200,21200,21200,21200,25
20240604,094500,389345750,21200,21200,21200,21200,28
20240604,094400,388752150,21200,21200,21200,21200,0
20240604,094300,388752150,21200,21200,21200,21200,240
20240604,094200,383664150,21200,21150,21200,21150,121
20240604,094100,381103450,21150,21150,21150,21150,1
20240604,094000,381082300,21200,21150,21200,21150,109
20240604,093900,378776700,21150,21200,21200,21150,58
20240604,093800,377547450,21200,21200,21200,21200,9
20240604,093700,377356650,21200,21100,21200,21100,177
20240604,093600,373609250,21100,21150,21150,21100,346
20240604,093500,366293150,21150,21150,21150,21150,59
20240604,093400,365045300,21200,21200,21200,21200,3
20240604,093300,364981700,21200,21200,21200,21200,1001
20240604,093200,343760500,21200,21200,21200,21150,6
20240604,093100,343633350,21050,21200,21200,21050,403
20240604,093000,335108150,21200,21200,21200,21100,19
20240604,092900,334705550,21200,21150,21200,21050,5620
20240604,092800,216133950,21150,21200,21200,21150,89
20240604,092700,214251450,21200,21150,21200,21150,176
20240604,092600,210528850,21200,21150,21200,21150,544
20240604,092500,199023200,21200,21200,21200,21200,50
20240604,092400,197963200,21200,21150,21200,21150,70
20240604,092300,196481700,21200,21200,21200,21150,12
20240604,092200,196227600,21200,21100,21200,21100,269
20240604,092100,190537300,21150,21150,21150,21150,253
20240604,092000,185186350,21150,21100,21150,21100,307
20240604,091900,178706150,21100,21100,21150,21100,527
20240604,091800,167586400,21100,21150,21150,21100,77
20240604,091700,165961600,21150,21150,21150,21100,835
20240604,091600,148301400,21200,21200,21200,21200,18
20240604,091500,147919800,21150,21200,21250,21150,261
20240604,091400,142389450,21250,21250,21250,21250,0
20240604,091300,142389450,21250,21250,21250,21250,1
20240604,091200,142368200,21250,21250,21250,21250,28
20240604,091100,141773200,21250,21200,21250,21150,578
20240604,091000,129510800,21200,21200,21200,21200,29
20240604,090900,128896000,21200,21200,21200,21200,3
20240604,090800,128832400,21150,21150,21150,21150,947
20240604,090700,108803350,21150,21150,21150,21150,57
20240604,090600,107597800,21100,21150,21150,21100,311
20240604,090500,101025150,21150,21200,21200,21150,440
20240604,090400,91719050,21200,21250,21250,21200,92
20240604,090300,89767000,21300,21200,21300,21200,412
20240604,090200,81029650,21150,21200,21200,21150,214
20240604,090100,76498100,21200,21250,21250,21200,259
20240604,090000,71007200,21250,21100,21250,21100,3263