KissMeData/017810/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,190400,2263043860,14360,14360,14360,14360,3433
20240605,190300,2263043860,14360,14360,14360,14360,0
20240605,190200,2263043860,14360,14360,14360,14360,0
20240605,190100,2263043860,14360,14360,14360,14360,0
20240605,190000,2263043860,14360,14360,14360,14360,0
20240605,185900,2263043860,14360,14360,14360,14360,0
20240605,185800,2263043860,14360,14360,14360,14360,0
20240605,185700,2263043860,14360,14360,14360,14360,0
20240605,185600,2263043860,14360,14360,14360,14360,0
20240605,185500,2263043860,14360,14360,14360,14360,0
20240605,185400,2263043860,14360,14360,14360,14360,0
20240605,185300,2263043860,14360,14360,14360,14360,0
20240605,185200,2263043860,14360,14360,14360,14360,0
20240605,185100,2263043860,14360,14360,14360,14360,0
20240605,185000,2263043860,14360,14360,14360,14360,0
20240605,184900,2263043860,14360,14360,14360,14360,0
20240605,184800,2263043860,14360,14360,14360,14360,0
20240605,184700,2263043860,14360,14360,14360,14360,0
20240605,184600,2263043860,14360,14360,14360,14360,0
20240605,184500,2263043860,14360,14360,14360,14360,0
20240605,184400,2263043860,14360,14360,14360,14360,0
20240605,184300,2263043860,14360,14360,14360,14360,0
20240605,184200,2263043860,14360,14360,14360,14360,0
20240605,184100,2263043860,14360,14360,14360,14360,0
20240605,184000,2263043860,14360,14360,14360,14360,0
20240605,183900,2263043860,14360,14360,14360,14360,0
20240605,183800,2263043860,14360,14360,14360,14360,0
20240605,183700,2263043860,14360,14360,14360,14360,0
20240605,183600,2263043860,14360,14360,14360,14360,0
20240605,183500,2263043860,14360,14360,14360,14360,0
20240605,183400,2263043860,14360,14360,14360,14360,3433
20240605,183300,2263043860,14360,14360,14360,14360,0
20240605,183200,2263043860,14360,14360,14360,14360,0
20240605,183100,2263043860,14360,14360,14360,14360,0
20240605,183000,2263043860,14360,14360,14360,14360,0
20240605,182900,2263043860,14360,14360,14360,14360,0
20240605,182800,2263043860,14360,14360,14360,14360,0
20240605,182700,2263043860,14360,14360,14360,14360,0
20240605,182600,2263043860,14360,14360,14360,14360,0
20240605,182500,2263043860,14360,14360,14360,14360,0
20240605,182400,2263043860,14360,14360,14360,14360,0
20240605,182300,2263043860,14360,14360,14360,14360,0
20240605,182200,2263043860,14360,14360,14360,14360,0
20240605,182100,2263043860,14360,14360,14360,14360,0
20240605,182000,2263043860,14360,14360,14360,14360,0
20240605,181900,2263043860,14360,14360,14360,14360,0
20240605,181800,2263043860,14360,14360,14360,14360,0
20240605,181700,2263043860,14360,14360,14360,14360,0
20240605,181600,2263043860,14360,14360,14360,14360,0
20240605,181500,2263043860,14360,14360,14360,14360,0
20240605,181400,2263043860,14360,14360,14360,14360,0
20240605,181300,2263043860,14360,14360,14360,14360,0
20240605,181200,2263043860,14360,14360,14360,14360,0
20240605,181100,2263043860,14360,14360,14360,14360,0
20240605,181000,2263043860,14360,14360,14360,14360,0
20240605,180900,2263043860,14360,14360,14360,14360,0
20240605,180800,2263043860,14360,14360,14360,14360,0
20240605,180700,2263043860,14360,14360,14360,14360,0
20240605,180600,2263043860,14360,14360,14360,14360,0
20240605,180500,2263043860,14360,14360,14360,14360,0
20240605,180400,2263043860,14360,14360,14360,14360,3433
20240605,180300,2263043860,14360,14360,14360,14360,0
20240605,180200,2263043860,14360,14360,14360,14360,0
20240605,180100,2263043860,14360,14360,14360,14360,0
20240605,180000,2263043860,14360,14360,14360,14360,0
20240605,175900,2263043860,14360,14360,14360,14360,0
20240605,175800,2263043860,14360,14360,14360,14360,0
20240605,175700,2263043860,14360,14360,14360,14360,0
20240605,175600,2263043860,14360,14360,14360,14360,0
20240605,175500,2263043860,14360,14360,14360,14360,0
20240605,175400,2263043860,14360,14360,14360,14360,0
20240605,175300,2263043860,14360,14360,14360,14360,0
20240605,175200,2263043860,14360,14360,14360,14360,0
20240605,175100,2263043860,14360,14360,14360,14360,0
20240605,175000,2263043860,14360,14360,14360,14360,0
20240605,174900,2263043860,14360,14360,14360,14360,0
20240605,174800,2263043860,14360,14360,14360,14360,0
20240605,174700,2263043860,14360,14360,14360,14360,0
20240605,174600,2263043860,14360,14360,14360,14360,0
20240605,174500,2263043860,14360,14360,14360,14360,0
20240605,174400,2263043860,14360,14360,14360,14360,0
20240605,174300,2263043860,14360,14360,14360,14360,0
20240605,174200,2263043860,14360,14360,14360,14360,0
20240605,174100,2263043860,14360,14360,14360,14360,0
20240605,174000,2263043860,14360,14360,14360,14360,0
20240605,173900,2263043860,14360,14360,14360,14360,0
20240605,173800,2263043860,14360,14360,14360,14360,0
20240605,173700,2263043860,14360,14360,14360,14360,0
20240605,173600,2263043860,14360,14360,14360,14360,0
20240605,173500,2263043860,14360,14360,14360,14360,0
20240605,173400,2263043860,14360,14360,14360,14360,3433
20240605,173300,2263043860,14360,14360,14360,14360,0
20240605,173200,2263043860,14360,14360,14360,14360,0
20240605,173100,2263043860,14360,14360,14360,14360,0
20240605,173000,2263043860,14360,14360,14360,14360,0
20240605,172900,2263043860,14360,14360,14360,14360,0
20240605,172800,2263043860,14360,14360,14360,14360,0
20240605,172700,2263043860,14360,14360,14360,14360,0
20240605,172600,2263043860,14360,14360,14360,14360,0
20240605,172500,2263043860,14360,14360,14360,14360,0
20240605,172400,2263043860,14360,14360,14360,14360,0
20240605,172300,2263043860,14360,14360,14360,14360,0
20240605,172200,2263043860,14360,14360,14360,14360,0
20240605,172100,2263043860,14360,14360,14360,14360,0
20240605,172000,2263043860,14360,14360,14360,14360,0
20240605,171900,2263043860,14360,14360,14360,14360,0
20240605,171800,2263043860,14360,14360,14360,14360,0
20240605,171700,2263043860,14360,14360,14360,14360,0
20240605,171600,2263043860,14360,14360,14360,14360,0
20240605,171500,2263043860,14360,14360,14360,14360,0
20240605,171400,2263043860,14360,14360,14360,14360,0
20240605,171300,2263043860,14360,14360,14360,14360,0
20240605,171200,2263043860,14360,14360,14360,14360,0
20240605,171100,2263043860,14360,14360,14360,14360,0
20240605,171000,2263043860,14360,14360,14360,14360,0
20240605,170900,2263043860,14360,14360,14360,14360,0
20240605,170800,2263043860,14360,14360,14360,14360,0
20240605,170700,2263043860,14360,14360,14360,14360,0
20240605,170600,2263043860,14360,14360,14360,14360,0
20240605,170500,2263043860,14360,14360,14360,14360,0
20240605,170400,2263043860,14360,14360,14360,14360,3433
20240605,170300,2263043860,14360,14360,14360,14360,0
20240605,170200,2263043860,14360,14360,14360,14360,0
20240605,170100,2263043860,14360,14360,14360,14360,0
20240605,170000,2263043860,14360,14360,14360,14360,0
20240605,165900,2263043860,14360,14360,14360,14360,0
20240605,165800,2263043860,14360,14360,14360,14360,0
20240605,165700,2263043860,14360,14360,14360,14360,0
20240605,165600,2263043860,14360,14360,14360,14360,0
20240605,165500,2263043860,14360,14360,14360,14360,0
20240605,165400,2263043860,14360,14360,14360,14360,0
20240605,165300,2263043860,14360,14360,14360,14360,0
20240605,165200,2263043860,14360,14360,14360,14360,0
20240605,165100,2263043860,14360,14360,14360,14360,0
20240605,165000,2263043860,14360,14360,14360,14360,0
20240605,164900,2263043860,14360,14360,14360,14360,0
20240605,164800,2263043860,14360,14360,14360,14360,0
20240605,164700,2263043860,14360,14360,14360,14360,0
20240605,164600,2263043860,14360,14360,14360,14360,0
20240605,164500,2263043860,14360,14360,14360,14360,0
20240605,164400,2263043860,14360,14360,14360,14360,0
20240605,164300,2263043860,14360,14360,14360,14360,0
20240605,164200,2263043860,14360,14360,14360,14360,0
20240605,164100,2263043860,14360,14360,14360,14360,0
20240605,164000,2263043860,14360,14360,14360,14360,0
20240605,163900,2263043860,14360,14360,14360,14360,0
20240605,163800,2263043860,14360,14360,14360,14360,0
20240605,163700,2263043860,14360,14360,14360,14360,0
20240605,163600,2263043860,14360,14360,14360,14360,0
20240605,163500,2263043860,14360,14360,14360,14360,0
20240605,163400,2263043860,14360,14360,14360,14360,3433
20240605,163300,2263043860,14360,14360,14360,14360,0
20240605,163200,2263043860,14360,14360,14360,14360,0
20240605,163100,2263043860,14360,14360,14360,14360,0
20240605,163000,2263043860,14360,14360,14360,14360,0
20240605,162900,2263043860,14360,14360,14360,14360,0
20240605,162800,2263043860,14360,14360,14360,14360,0
20240605,162700,2263043860,14360,14360,14360,14360,0
20240605,162600,2263043860,14360,14360,14360,14360,0
20240605,162500,2263043860,14360,14360,14360,14360,0
20240605,162400,2263043860,14360,14360,14360,14360,0
20240605,162300,2263043860,14360,14360,14360,14360,0
20240605,162200,2263043860,14360,14360,14360,14360,0
20240605,162100,2263043860,14360,14360,14360,14360,0
20240605,162000,2263043860,14360,14360,14360,14360,0
20240605,161900,2263043860,14360,14360,14360,14360,0
20240605,161800,2263043860,14360,14360,14360,14360,0
20240605,161700,2263043860,14360,14360,14360,14360,0
20240605,161600,2263043860,14360,14360,14360,14360,0
20240605,161500,2263043860,14360,14360,14360,14360,0
20240605,161400,2263043860,14360,14360,14360,14360,0
20240605,161300,2263043860,14360,14360,14360,14360,0
20240605,161200,2263043860,14360,14360,14360,14360,0
20240605,161100,2263043860,14360,14360,14360,14360,0
20240605,161000,2263043860,14360,14360,14360,14360,0
20240605,160900,2263043860,14360,14360,14360,14360,0
20240605,160800,2263043860,14360,14360,14360,14360,0
20240605,160700,2263043860,14360,14360,14360,14360,0
20240605,160600,2263043860,14360,14360,14360,14360,0
20240605,160500,2263043860,14360,14360,14360,14360,0
20240605,160400,2263043860,14360,14360,14360,14360,3433
20240605,160300,2263043860,14360,14360,14360,14360,0
20240605,160200,2263043860,14360,14360,14360,14360,0
20240605,160100,2263043860,14360,14360,14360,14360,0
20240605,160000,2263043860,14360,14360,14360,14360,0
20240605,155900,2263043860,14360,14360,14360,14360,0
20240605,155800,2263043860,14360,14360,14360,14360,0
20240605,155700,2263043860,14360,14360,14360,14360,0
20240605,155600,2263043860,14360,14360,14360,14360,0
20240605,155500,2263043860,14360,14360,14360,14360,0
20240605,155400,2263043860,14360,14360,14360,14360,0
20240605,155300,2263043860,14360,14360,14360,14360,0
20240605,155200,2263043860,14360,14360,14360,14360,0
20240605,155100,2263043860,14360,14360,14360,14360,0
20240605,155000,2263043860,14360,14360,14360,14360,0
20240605,154900,2263043860,14360,14360,14360,14360,0
20240605,154800,2263043860,14360,14360,14360,14360,0
20240605,154700,2263043860,14360,14360,14360,14360,0
20240605,154600,2263043860,14360,14360,14360,14360,0
20240605,154500,2263043860,14360,14360,14360,14360,0
20240605,154400,2263043860,14360,14360,14360,14360,0
20240605,154300,2263043860,14360,14360,14360,14360,0
20240605,154200,2263043860,14360,14360,14360,14360,0
20240605,154100,2263043860,14360,14360,14360,14360,0
20240605,154000,2263043860,14360,14360,14360,14360,0
20240605,153900,2263043860,14360,14360,14360,14360,0
20240605,153800,2263043860,14360,14360,14360,14360,0
20240605,153700,2263043860,14360,14360,14360,14360,0
20240605,153600,2263043860,14360,14360,14360,14360,0
20240605,153500,2263043860,14360,14360,14360,14360,0
20240605,153400,2263043860,14360,14360,14360,14360,3433
20240605,153300,2263043860,14360,14360,14360,14360,0
20240605,153200,2263043860,14360,14360,14360,14360,0
20240605,153100,2263043860,14360,14360,14360,14360,0
20240605,153000,2263043860,14360,14360,14360,14360,3433
20240605,152900,2213745980,14400,14400,14400,14400,0
20240605,152800,2213745980,14400,14400,14400,14400,0
20240605,152700,2213745980,14400,14400,14400,14400,0
20240605,152600,2213745980,14400,14400,14400,14400,0
20240605,152500,2213745980,14400,14400,14400,14400,0
20240605,152400,2213745980,14400,14400,14400,14400,0
20240605,152300,2213745980,14400,14400,14400,14400,0
20240605,152200,2213745980,14400,14400,14400,14400,0
20240605,152100,2213745980,14400,14400,14400,14400,0
20240605,152000,2213745980,14400,14400,14400,14400,0
20240605,151900,2213745980,14400,14400,14410,14400,172
20240605,151800,2211269140,14400,14410,14410,14380,92
20240605,151700,2209944000,14410,14410,14410,14400,38
20240605,151600,2209396470,14410,14380,14410,14380,706
20240605,151500,2199232250,14380,14400,14400,14380,194
20240605,151400,2196439390,14400,14400,14410,14400,717
20240605,151300,2186107590,14380,14400,14410,14380,844
20240605,151200,2173954900,14390,14390,14410,14390,150
20240605,151100,2171795180,14400,14390,14400,14390,459
20240605,151000,2165185610,14390,14390,14390,14380,1699
20240605,150900,2140740910,14390,14410,14410,14390,447
20240605,150800,2134302030,14410,14410,14410,14410,62
20240605,150700,2133408610,14410,14410,14420,14410,24
20240605,150600,2133062560,14410,14410,14420,14410,22
20240605,150500,2132745490,14410,14420,14420,14410,17
20240605,150400,2132500380,14420,14420,14430,14420,150
20240605,150300,2130337170,14420,14400,14420,14400,566
20240605,150200,2122181320,14400,14400,14400,14390,95
20240605,150100,2120813330,14390,14390,14390,14390,2
20240605,150000,2120784550,14390,14390,14400,14390,5
20240605,145900,2120712580,14400,14390,14400,14390,99
20240605,145800,2119287720,14390,14390,14390,14390,56
20240605,145700,2118481880,14390,14390,14390,14390,82
20240605,145600,2117301900,14390,14390,14400,14390,25
20240605,145500,2116941920,14390,14390,14400,14390,19
20240605,145400,2116668350,14390,14390,14390,14390,2
20240605,145300,2116639570,14390,14400,14400,14390,127
20240605,145200,2114810780,14400,14390,14400,14390,492
20240605,145100,2107726000,14390,14390,14390,14390,28
20240605,145000,2107323080,14400,14400,14400,14400,41
20240605,144900,2106732680,14400,14400,14400,14400,11
20240605,144800,2106574280,14400,14390,14400,14390,91
20240605,144700,2105264580,14390,14390,14390,14390,37
20240605,144600,2104732150,14390,14400,14400,14390,265
20240605,144500,2100918510,14400,14400,14400,14400,21
20240605,144400,2100616110,14400,14400,14400,14390,119
20240605,144300,2098902690,14400,14400,14400,14400,169
20240605,144200,2096469090,14390,14390,14390,14390,246
20240605,144100,2092929150,14390,14390,14390,14390,0
20240605,144000,2092929150,14390,14390,14390,14390,1
20240605,143900,2092914760,14390,14360,14390,14360,1066
20240605,143800,2077581300,14360,14370,14370,14360,21
20240605,143700,2077279730,14370,14380,14380,14370,43
20240605,143600,2076661620,14380,14380,14380,14380,10
20240605,143500,2076517820,14380,14380,14380,14380,1
20240605,143400,2076503440,14380,14380,14380,14360,152
20240605,143300,2074319330,14380,14380,14380,14380,1
20240605,143200,2074304950,14380,14380,14380,14380,212
20240605,143100,2071256390,14390,14390,14390,14390,36
20240605,143000,2070738350,14380,14390,14390,14380,16
20240605,142900,2070508210,14390,14390,14390,14390,21
20240605,142800,2070206020,14380,14380,14390,14380,101
20240605,142700,2068753630,14380,14390,14390,14380,55
20240605,142600,2067962230,14390,14390,14390,14390,269
20240605,142500,2064091320,14390,14390,14390,14390,200
20240605,142400,2061213320,14390,14390,14390,14390,100
20240605,142300,2059774320,14390,14400,14400,14390,801
20240605,142200,2048241120,14410,14410,14410,14410,62
20240605,142100,2047347700,14410,14410,14410,14410,20
20240605,142000,2047059500,14400,14400,14410,14400,31
20240605,141900,2046613090,14400,14410,14410,14400,61
20240605,141800,2045734140,14400,14410,14410,14400,25
20240605,141700,2045373930,14410,14400,14410,14400,80
20240605,141600,2044221150,14400,14400,14400,14400,0
20240605,141500,2044221150,14400,14400,14400,14400,72
20240605,141400,2043184350,14400,14400,14400,14400,201
20240605,141300,2040289950,14400,14400,14400,14400,98
20240605,141200,2038878750,14390,14400,14400,14390,50
20240605,141100,2038159100,14400,14400,14400,14400,0
20240605,141000,2038159100,14400,14400,14400,14400,23
20240605,140900,2037827900,14400,14400,14400,14400,359
20240605,140800,2032658300,14390,14390,14390,14390,20
20240605,140700,2032370500,14400,14390,14400,14390,49
20240605,140600,2031665180,14400,14390,14400,14390,47
20240605,140500,2030988840,14400,14400,14400,14400,15
20240605,140400,2030772840,14400,14390,14400,14390,190
20240605,140300,2028038540,14390,14390,14390,14390,1
20240605,140200,2028024150,14400,14400,14400,14390,162
20240605,140100,2025691550,14390,14400,14400,14390,34
20240605,140000,2025202250,14400,14400,14400,14400,100
20240605,135900,2023762250,14400,14400,14400,14400,133
20240605,135800,2021847050,14400,14400,14400,14400,92
20240605,135700,2020522250,14410,14410,14410,14410,5
20240605,135600,2020450200,14410,14400,14410,14400,54
20240605,135500,2019672370,14410,14410,14410,14410,1
20240605,135400,2019657960,14410,14410,14410,14410,10
20240605,135300,2019513860,14410,14400,14410,14400,122
20240605,135200,2017755850,14410,14390,14410,14390,56
20240605,135100,2016949870,14390,14390,14390,14370,115
20240605,135000,2015296820,14370,14370,14370,14370,73
20240605,134900,2014247810,14380,14370,14380,14370,72
20240605,134800,2013212830,14370,14380,14380,14370,332
20240605,134700,2008439290,14380,14380,14380,14380,1
20240605,134600,2008424910,14380,14370,14380,14370,496
20240605,134500,2001297290,14370,14360,14370,14360,72
20240605,134400,2000263160,14370,14370,14370,14370,20
20240605,134300,1999975760,14370,14370,14370,14370,0
20240605,134200,1999975760,14370,14360,14370,14360,30
20240605,134100,1999544690,14370,14340,14370,14340,6
20240605,134000,1999458570,14360,14330,14360,14330,547
20240605,133900,1991614600,14340,14340,14340,14340,1
20240605,133800,1991600260,14330,14330,14330,14330,90
20240605,133700,1990310560,14330,14330,14340,14320,92
20240605,133600,1988992440,14340,14330,14340,14320,21
20240605,133500,1988691460,14340,14320,14340,14320,40
20240605,133400,1988118290,14320,14320,14320,14320,59
20240605,133300,1987273410,14330,14330,14330,14330,1
20240605,133200,1987259080,14340,14330,14340,14330,27
20240605,133100,1986871940,14340,14340,14340,14340,0
20240605,133000,1986871940,14340,14340,14340,14330,5
20240605,132900,1986800250,14340,14330,14340,14330,31
20240605,132800,1986355920,14330,14320,14330,14320,231
20240605,132700,1983047890,14330,14340,14340,14330,210
20240605,132600,1980038200,14370,14350,14370,14350,113
20240605,132500,1978415030,14360,14350,14360,14350,159
20240605,132400,1976133370,14350,14370,14370,14350,1416
20240605,132300,1955792510,14380,14380,14380,14380,30
20240605,132200,1955361110,14390,14390,14390,14390,0
20240605,132100,1955361110,14390,14390,14390,14390,32
20240605,132000,1954900630,14430,14420,14430,14420,19
20240605,131900,1954626640,14410,14400,14420,14400,4
20240605,131800,1954569010,14400,14380,14400,14380,115
20240605,131700,1952914750,14370,14370,14370,14370,2
20240605,131600,1952886010,14380,14380,14380,14380,7
20240605,131500,1952785350,14380,14380,14380,14380,171
20240605,131400,1950326370,14380,14380,14380,14380,200
20240605,131300,1947450370,14380,14380,14380,14370,307
20240605,131200,1943036710,14380,14370,14380,14370,151
20240605,131100,1940865830,14380,14380,14380,14370,1973
20240605,131000,1912498890,14380,14370,14380,14370,1105
20240605,130900,1896616120,14360,14360,14360,14360,336
20240605,130800,1891791160,14350,14340,14350,14340,526
20240605,130700,1884243290,14330,14300,14330,14300,206
20240605,130600,1881295430,14300,14340,14340,14300,408
20240605,130500,1875452390,14350,14350,14350,14350,11
20240605,130400,1875294540,14360,14370,14370,14360,212
20240605,130300,1872250210,14370,14370,14370,14370,17
20240605,130200,1872005920,14370,14370,14370,14370,27
20240605,130100,1871617930,14370,14370,14370,14370,0
20240605,130000,1871617930,14370,14370,14370,14370,1
20240605,125900,1871603560,14370,14370,14370,14370,26
20240605,125800,1871229940,14370,14370,14370,14370,10
20240605,125700,1871086240,14370,14360,14370,14350,985
20240605,125600,1856941900,14350,14350,14350,14350,0
20240605,125500,1856941900,14350,14360,14360,14350,53
20240605,125400,1856181320,14350,14360,14360,14350,258
20240605,125300,1852477800,14370,14410,14410,14370,1065
20240605,125200,1837151460,14410,14430,14430,14410,184
20240605,125100,1834498600,14430,14430,14430,14420,32
20240605,125000,1834036870,14420,14430,14430,14420,3
20240605,124900,1833993590,14420,14430,14430,14420,521
20240605,124800,1826475720,14430,14430,14430,14430,42
20240605,124700,1825869660,14440,14440,14440,14440,61
20240605,124600,1824988820,14440,14440,14440,14440,121
20240605,124500,1823241580,14430,14420,14430,14420,644
20240605,124400,1813949180,14420,14420,14420,14420,0
20240605,124300,1813949180,14420,14410,14420,14410,30
20240605,124200,1813516620,14410,14420,14420,14410,521
20240605,124100,1806006490,14420,14420,14420,14420,25
20240605,124000,1805645990,14420,14420,14420,14420,120
20240605,123900,1803915590,14420,14430,14430,14420,71
20240605,123800,1802891120,14430,14420,14430,14410,214
20240605,123700,1799804140,14410,14410,14410,14410,10
20240605,123600,1799660040,14420,14420,14430,14420,71
20240605,123500,1798635770,14410,14430,14430,14410,129
20240605,123400,1796776090,14430,14430,14440,14430,121
20240605,123300,1795030050,14430,14420,14430,14420,57
20240605,123200,1794207960,14420,14420,14430,14420,369
20240605,123100,1788883310,14430,14440,14440,14420,230
20240605,123000,1785564560,14430,14420,14440,14420,23
20240605,122900,1785232850,14410,14410,14410,14410,0
20240605,122800,1785232850,14410,14410,14410,14410,28
20240605,122700,1784829370,14400,14400,14410,14400,38
20240605,122600,1784281950,14410,14390,14410,14390,37
20240605,122500,1783749050,14400,14380,14400,14380,416
20240605,122400,1777762760,14390,14390,14390,14390,23
20240605,122300,1777431790,14390,14400,14400,14390,218
20240605,122200,1774294450,14400,14400,14400,14400,21
20240605,122100,1773992050,14390,14390,14390,14380,320
20240605,122000,1769388500,14390,14390,14450,14390,649
20240605,121900,1760043870,14370,14370,14370,14370,344
20240605,121800,1755100590,14350,14370,14370,14350,61
20240605,121700,1754225190,14350,14340,14350,14340,182
20240605,121600,1751613500,14350,14350,14350,14350,52
20240605,121500,1750867300,14350,14350,14350,14350,31
20240605,121400,1750422450,14350,14340,14350,14340,95
20240605,121300,1749060140,14330,14320,14330,14320,15
20240605,121200,1748845200,14320,14310,14320,14310,153
20240605,121100,1746655760,14310,14310,14310,14310,646
20240605,121000,1737411500,14310,14290,14310,14280,1938
20240605,120900,1709706650,14280,14280,14280,14280,39
20240605,120800,1709149730,14280,14300,14300,14280,159
20240605,120700,1706877460,14290,14290,14290,14290,1
20240605,120600,1706863170,14290,14290,14290,14290,1
20240605,120500,1706848880,14300,14300,14300,14300,21
20240605,120400,1706548580,14290,14300,14300,14290,38
20240605,120300,1706005550,14300,14300,14300,14300,22
20240605,120200,1705690950,14290,14290,14290,14290,52
20240605,120100,1704947870,14290,14290,14290,14290,16
20240605,120000,1704719230,14300,14300,14300,14300,21
20240605,115900,1704418930,14280,14280,14280,14280,5
20240605,115800,1704347530,14280,14280,14280,14280,107
20240605,115700,1702819570,14290,14290,14290,14290,23
20240605,115600,1702490900,14290,14290,14290,14290,350
20240605,115500,1697489400,14290,14290,14290,14290,51
20240605,115400,1696760610,14300,14300,14300,14300,21
20240605,115300,1696460310,14300,14300,14300,14300,50
20240605,115200,1695745310,14300,14300,14300,14300,21
20240605,115100,1695445010,14300,14300,14300,14300,209
20240605,115000,1692456310,14300,14300,14300,14300,6
20240605,114900,1692370510,14310,14310,14310,14310,42
20240605,114800,1691769490,14310,14310,14310,14310,0
20240605,114700,1691769490,14310,14310,14310,14290,167
20240605,114600,1689382020,14300,14300,14300,14300,3
20240605,114500,1689339120,14300,14300,14300,14300,8
20240605,114400,1689224720,14300,14290,14310,14290,605
20240605,114300,1680575880,14290,14290,14290,14290,46
20240605,114200,1679918540,14290,14290,14290,14290,0
20240605,114100,1679918540,14290,14290,14290,14280,372
20240605,114000,1674606160,14290,14290,14290,14290,25
20240605,113900,1674248910,14280,14280,14280,14280,33
20240605,113800,1673777670,14290,14290,14290,14290,20
20240605,113700,1673491870,14280,14280,14280,14280,85
20240605,113600,1672278070,14280,14280,14280,14280,179
20240605,113500,1669721950,14280,14280,14280,14280,45
20240605,113400,1669079350,14280,14290,14290,14280,11
20240605,113300,1668922260,14290,14290,14290,14290,33
20240605,113200,1668450690,14270,14270,14270,14270,18
20240605,113100,1668193830,14270,14270,14270,14270,45
20240605,113000,1667551680,14270,14300,14300,14270,354
20240605,112900,1662498550,14300,14300,14300,14300,2
20240605,112800,1662469950,14300,14290,14300,14290,19
20240605,112700,1662198260,14300,14300,14300,14280,47
20240605,112600,1661527060,14280,14290,14290,14260,1033
20240605,112500,1646782840,14300,14300,14300,14300,22
20240605,112400,1646468240,14300,14300,14300,14300,321
20240605,112300,1641877940,14310,14310,14310,14310,20
20240605,112200,1641591740,14310,14310,14310,14310,181
20240605,112100,1639001630,14310,14320,14320,14310,6
20240605,112000,1638915760,14320,14340,14340,14320,124
20240605,111900,1637140060,14340,14320,14340,14310,1197
20240605,111800,1620000780,14320,14340,14340,14320,312
20240605,111700,1615532900,14340,14340,14340,14340,0
20240605,111600,1615532900,14340,14330,14340,14330,23
20240605,111500,1615203090,14320,14310,14320,14310,37
20240605,111400,1614673320,14310,14280,14310,14280,422
20240605,111300,1608639770,14270,14270,14270,14270,40
20240605,111200,1608068970,14270,14290,14290,14270,101
20240605,111100,1606625860,14270,14240,14270,14240,1025
20240605,111000,1592013340,14240,14260,14260,14240,201
20240605,110900,1589150970,14260,14260,14260,14250,259
20240605,110800,1585458330,14260,14280,14280,14260,180
20240605,110700,1582889800,14290,14280,14300,14280,228
20240605,110600,1579631670,14280,14260,14280,14250,1101
20240605,110500,1563931390,14260,14300,14300,14260,2283
20240605,110400,1531335860,14300,14330,14330,14300,497
20240605,110300,1524224870,14340,14350,14370,14340,459
20240605,110200,1517635380,14370,14330,14370,14320,209
20240605,110100,1514641290,14350,14340,14350,14340,25
20240605,110000,1514282690,14340,14340,14350,14310,1436
20240605,105900,1493710060,14340,14340,14340,14340,309
20240605,105800,1489279000,14350,14350,14350,14350,21
20240605,105700,1488977650,14340,14340,14340,14340,110
20240605,105600,1487400250,14350,14360,14370,14350,40
20240605,105500,1486826200,14360,14350,14360,14350,42
20240605,105400,1486223490,14350,14350,14360,14350,31
20240605,105300,1485778590,14350,14360,14370,14350,240
20240605,105200,1482332220,14350,14350,14350,14340,652
20240605,105100,1472976130,14360,14410,14410,14360,1240
20240605,105000,1455140790,14400,14400,14400,14400,0
20240605,104900,1455140790,14400,14410,14410,14400,371
20240605,104800,1449798380,14400,14400,14400,14400,21
20240605,104700,1449495980,14400,14400,14400,14400,133
20240605,104600,1447580780,14400,14400,14400,14400,41
20240605,104500,1446990380,14400,14400,14430,14400,67
20240605,104400,1446025160,14400,14400,14400,14400,32
20240605,104300,1445564360,14400,14420,14420,14400,77
20240605,104200,1444455530,14430,14420,14440,14420,338
20240605,104100,1439580020,14420,14360,14420,14360,535
20240605,104000,1431884750,14360,14360,14360,14360,0
20240605,103900,1431884750,14360,14360,14360,14360,93
20240605,103800,1430549270,14350,14350,14360,14350,95
20240605,103700,1429185970,14350,14350,14350,14350,2
20240605,103600,1429157270,14350,14350,14350,14350,20
20240605,103500,1428870270,14350,14360,14360,14350,265
20240605,103400,1425066210,14360,14370,14370,14360,295
20240605,103300,1420828620,14370,14460,14460,14370,1697
20240605,103200,1396345620,14470,14470,14470,14470,30
20240605,103100,1395911520,14470,14470,14470,14470,71
20240605,103000,1394884150,14470,14460,14480,14460,350
20240605,102900,1389823120,14460,14480,14480,14460,67
20240605,102800,1388853730,14480,14440,14480,14440,242
20240605,102700,1385354380,14450,14440,14460,14440,285
20240605,102600,1381237250,14450,14450,14450,14440,556
20240605,102500,1373206560,14450,14420,14450,14420,533
20240605,102400,1365508170,14420,14390,14420,14390,304
20240605,102300,1361124880,14440,14370,14440,14350,1017
20240605,102200,1346503390,14380,14400,14400,14380,370
20240605,102100,1341178540,14400,14420,14420,14400,925
20240605,102000,1327857050,14420,14430,14430,14410,252
20240605,101900,1324224140,14440,14430,14440,14430,104
20240605,101800,1322723350,14420,14430,14440,14420,405
20240605,101700,1316878200,14440,14420,14440,14420,129
20240605,101600,1315015580,14450,14420,14450,14410,598
20240605,101500,1306387170,14430,14400,14430,14400,511
20240605,101400,1299018510,14400,14400,14420,14400,345
20240605,101300,1294048630,14400,14400,14420,14400,269
20240605,101200,1290172430,14390,14380,14400,14380,393
20240605,101100,1284517700,14380,14380,14380,14380,114
20240605,101000,1282878380,14370,14360,14390,14350,136
20240605,100900,1280921940,14390,14400,14420,14390,279
20240605,100800,1276903280,14390,14350,14400,14350,650
20240605,100700,1267561450,14350,14340,14350,14340,127
20240605,100600,1265740210,14340,14350,14350,14310,268
20240605,100500,1261897910,14350,14340,14360,14340,330
20240605,100400,1257163420,14340,14270,14350,14250,1379
20240605,100300,1237408990,14280,14240,14280,14240,1676
20240605,100200,1213511710,14230,14180,14230,14150,1200
20240605,100100,1196484260,14160,14180,14200,14160,2020
20240605,100000,1167833290,14180,14200,14200,14180,250
20240605,095900,1164284830,14200,14190,14210,14170,352
20240605,095800,1159293350,14180,14200,14200,14180,568
20240605,095700,1151232610,14200,14160,14200,14160,906
20240605,095600,1138403410,14170,14150,14200,14130,6486
20240605,095500,1046591160,14150,14240,14240,14150,11035
20240605,095400,889961000,14240,14260,14260,14240,808
20240605,095300,878447990,14260,14290,14290,14260,2433
20240605,095200,843714170,14300,14300,14300,14290,706
20240605,095100,833621960,14320,14300,14330,14290,1804
20240605,095000,807820530,14300,14320,14330,14300,1302
20240605,094900,789193860,14320,14330,14330,14300,9
20240605,094800,789065040,14330,14320,14340,14310,1649
20240605,094700,765441000,14320,14290,14320,14290,1022
20240605,094600,750833470,14300,14270,14300,14270,2614
20240605,094500,713490420,14280,14280,14280,14280,520
20240605,094400,706064820,14280,14300,14300,14280,222
20240605,094300,702892430,14290,14300,14300,14290,30
20240605,094200,702463710,14290,14320,14320,14290,454
20240605,094100,695967780,14310,14310,14310,14310,506
20240605,094000,688726920,14330,14330,14340,14310,443
20240605,093900,682379950,14330,14340,14340,14330,190
20240605,093800,679656360,14340,14250,14340,14250,1133
20240605,093700,663487000,14270,14300,14310,14270,104
20240605,093600,662002130,14280,14290,14310,14260,1087
20240605,093500,646479490,14290,14280,14290,14280,37
20240605,093400,645950770,14300,14280,14310,14270,586
20240605,093300,637582480,14280,14230,14310,14210,2777
20240605,093200,598036070,14230,14280,14280,14230,1458
20240605,093100,577254480,14280,14300,14330,14260,920
20240605,093000,564109770,14330,14350,14360,14290,3980
20240605,092900,507109880,14350,14360,14370,14350,557
20240605,092800,499112980,14360,14390,14390,14360,1591
20240605,092700,476257720,14390,14400,14440,14380,465
20240605,092600,469563150,14390,14380,14390,14360,1328
20240605,092500,450470810,14380,14440,14440,14380,3640
20240605,092400,398024510,14430,14450,14450,14420,1021
20240605,092300,383284380,14450,14520,14520,14450,1770
20240605,092200,357637330,14520,14440,14520,14440,1019
20240605,092100,342903480,14440,14450,14450,14440,8
20240605,092000,342787940,14450,14440,14450,14430,430
20240605,091900,336580910,14430,14450,14460,14430,466
20240605,091800,329852820,14460,14470,14480,14450,1408
20240605,091700,309483730,14500,14510,14510,14470,196
20240605,091600,306646500,14510,14480,14510,14470,352
20240605,091500,301547610,14490,14510,14510,14490,501
20240605,091400,294282880,14510,14590,14590,14500,1206
20240605,091300,276736620,14580,14600,14600,14580,685
20240605,091200,266741610,14610,14630,14630,14600,988
20240605,091100,252308750,14640,14680,14690,14610,1010
20240605,091000,237504010,14680,14590,14730,14590,5046
20240605,090900,163457040,14590,14600,14600,14580,805
20240605,090800,151708950,14610,14580,14620,14580,917
20240605,090700,138309610,14580,14590,14600,14570,399
20240605,090600,132490690,14580,14610,14620,14580,427
20240605,090500,126255670,14610,14590,14620,14580,1079
20240605,090400,110499810,14570,14450,14570,14450,1422
20240605,090300,89870620,14420,14500,14500,14400,606
20240605,090200,81133970,14470,14400,14470,14390,2012
20240605,090100,52073240,14390,14440,14450,14390,1077
20240605,090000,36562240,14470,14400,14470,14400,2534