KissMeData/023160/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,190800,56010873000,13190,13190,13190,13190,26741
20240603,190700,56010873000,13190,13190,13190,13190,0
20240603,190600,56010873000,13190,13190,13190,13190,0
20240603,190500,56010873000,13190,13190,13190,13190,0
20240603,190400,56010873000,13190,13190,13190,13190,0
20240603,190300,56010873000,13190,13190,13190,13190,0
20240603,190200,56010873000,13190,13190,13190,13190,0
20240603,190100,56010873000,13190,13190,13190,13190,0
20240603,190000,56010873000,13190,13190,13190,13190,0
20240603,185900,56010873000,13190,13190,13190,13190,0
20240603,185800,56010873000,13190,13190,13190,13190,0
20240603,185700,56010873000,13190,13190,13190,13190,0
20240603,185600,56010873000,13190,13190,13190,13190,0
20240603,185500,56010873000,13190,13190,13190,13190,0
20240603,185400,56010873000,13190,13190,13190,13190,0
20240603,185300,56010873000,13190,13190,13190,13190,0
20240603,185200,56010873000,13190,13190,13190,13190,0
20240603,185100,56010873000,13190,13190,13190,13190,0
20240603,185000,56010873000,13190,13190,13190,13190,0
20240603,184900,56010873000,13190,13190,13190,13190,0
20240603,184800,56010873000,13190,13190,13190,13190,0
20240603,184700,56010873000,13190,13190,13190,13190,0
20240603,184600,56010873000,13190,13190,13190,13190,0
20240603,184500,56010873000,13190,13190,13190,13190,0
20240603,184400,56010873000,13190,13190,13190,13190,0
20240603,184300,56010873000,13190,13190,13190,13190,0
20240603,184200,56010873000,13190,13190,13190,13190,0
20240603,184100,56010873000,13190,13190,13190,13190,0
20240603,184000,56010873000,13190,13190,13190,13190,0
20240603,183900,56010873000,13190,13190,13190,13190,0
20240603,183800,56010873000,13190,13190,13190,13190,26741
20240603,183700,56010873000,13190,13190,13190,13190,0
20240603,183600,56010873000,13190,13190,13190,13190,0
20240603,183500,56010873000,13190,13190,13190,13190,0
20240603,183400,56010873000,13190,13190,13190,13190,0
20240603,183300,56010873000,13190,13190,13190,13190,0
20240603,183200,56010873000,13190,13190,13190,13190,0
20240603,183100,56010873000,13190,13190,13190,13190,0
20240603,183000,56010873000,13190,13190,13190,13190,0
20240603,182900,56010873000,13190,13190,13190,13190,0
20240603,182800,56010873000,13190,13190,13190,13190,0
20240603,182700,56010873000,13190,13190,13190,13190,0
20240603,182600,56010873000,13190,13190,13190,13190,0
20240603,182500,56010873000,13190,13190,13190,13190,0
20240603,182400,56010873000,13190,13190,13190,13190,0
20240603,182300,56010873000,13190,13190,13190,13190,0
20240603,182200,56010873000,13190,13190,13190,13190,0
20240603,182100,56010873000,13190,13190,13190,13190,0
20240603,182000,56010873000,13190,13190,13190,13190,0
20240603,181900,56010873000,13190,13190,13190,13190,0
20240603,181800,56010873000,13190,13190,13190,13190,0
20240603,181700,56010873000,13190,13190,13190,13190,0
20240603,181600,56010873000,13190,13190,13190,13190,0
20240603,181500,56010873000,13190,13190,13190,13190,0
20240603,181400,56010873000,13190,13190,13190,13190,0
20240603,181300,56010873000,13190,13190,13190,13190,0
20240603,181200,56010873000,13190,13190,13190,13190,0
20240603,181100,56010873000,13190,13190,13190,13190,0
20240603,181000,56010873000,13190,13190,13190,13190,0
20240603,180900,56010873000,13190,13190,13190,13190,0
20240603,180800,56010873000,13190,13190,13190,13190,26741
20240603,180700,56010873000,13190,13190,13190,13190,0
20240603,180600,56010873000,13190,13190,13190,13190,0
20240603,180500,56010873000,13190,13190,13190,13190,0
20240603,180400,56010873000,13190,13190,13190,13190,0
20240603,180300,56010873000,13190,13190,13190,13190,0
20240603,180200,56010873000,13190,13190,13190,13190,0
20240603,180100,56010873000,13190,13190,13190,13190,0
20240603,180000,56010873000,13190,13190,13190,13190,0
20240603,175900,56010873000,13190,13190,13190,13190,0
20240603,175800,56010873000,13190,13190,13190,13190,0
20240603,175700,56010873000,13190,13190,13190,13190,0
20240603,175600,56010873000,13190,13190,13190,13190,0
20240603,175500,56010873000,13190,13190,13190,13190,0
20240603,175400,56010873000,13190,13190,13190,13190,0
20240603,175300,56010873000,13190,13190,13190,13190,0
20240603,175200,56010873000,13190,13190,13190,13190,0
20240603,175100,56010873000,13190,13190,13190,13190,0
20240603,175000,56010873000,13190,13190,13190,13190,0
20240603,174900,56010873000,13190,13190,13190,13190,0
20240603,174800,56010873000,13190,13190,13190,13190,0
20240603,174700,56010873000,13190,13190,13190,13190,0
20240603,174600,56010873000,13190,13190,13190,13190,0
20240603,174500,56010873000,13190,13190,13190,13190,0
20240603,174400,56010873000,13190,13190,13190,13190,0
20240603,174300,56010873000,13190,13190,13190,13190,0
20240603,174200,56010873000,13190,13190,13190,13190,0
20240603,174100,56010873000,13190,13190,13190,13190,0
20240603,174000,56010873000,13190,13190,13190,13190,0
20240603,173900,56010873000,13190,13190,13190,13190,0
20240603,173800,56010873000,13190,13190,13190,13190,26741
20240603,173700,56010873000,13190,13190,13190,13190,0
20240603,173600,56010873000,13190,13190,13190,13190,0
20240603,173500,56010873000,13190,13190,13190,13190,0
20240603,173400,56010873000,13190,13190,13190,13190,0
20240603,173300,56010873000,13190,13190,13190,13190,0
20240603,173200,56010873000,13190,13190,13190,13190,0
20240603,173100,56010873000,13190,13190,13190,13190,0
20240603,173000,56010873000,13190,13190,13190,13190,0
20240603,172900,56010873000,13190,13190,13190,13190,0
20240603,172800,56010873000,13190,13190,13190,13190,0
20240603,172700,56010873000,13190,13190,13190,13190,0
20240603,172600,56010873000,13190,13190,13190,13190,0
20240603,172500,56010873000,13190,13190,13190,13190,0
20240603,172400,56010873000,13190,13190,13190,13190,0
20240603,172300,56010873000,13190,13190,13190,13190,0
20240603,172200,56010873000,13190,13190,13190,13190,0
20240603,172100,56010873000,13190,13190,13190,13190,0
20240603,172000,56010873000,13190,13190,13190,13190,0
20240603,171900,56010873000,13190,13190,13190,13190,0
20240603,171800,56010873000,13190,13190,13190,13190,0
20240603,171700,56010873000,13190,13190,13190,13190,0
20240603,171600,56010873000,13190,13190,13190,13190,0
20240603,171500,56010873000,13190,13190,13190,13190,0
20240603,171400,56010873000,13190,13190,13190,13190,0
20240603,171300,56010873000,13190,13190,13190,13190,0
20240603,171200,56010873000,13190,13190,13190,13190,0
20240603,171100,56010873000,13190,13190,13190,13190,0
20240603,171000,56010873000,13190,13190,13190,13190,0
20240603,170900,56010873000,13190,13190,13190,13190,0
20240603,170800,56010873000,13190,13190,13190,13190,26741
20240603,170700,56010873000,13190,13190,13190,13190,0
20240603,170600,56010873000,13190,13190,13190,13190,0
20240603,170500,56010873000,13190,13190,13190,13190,0
20240603,170400,56010873000,13190,13190,13190,13190,0
20240603,170300,56010873000,13190,13190,13190,13190,0
20240603,170200,56010873000,13190,13190,13190,13190,0
20240603,170100,56010873000,13190,13190,13190,13190,0
20240603,170000,56010873000,13190,13190,13190,13190,0
20240603,165900,56010873000,13190,13190,13190,13190,0
20240603,165800,56010873000,13190,13190,13190,13190,0
20240603,165700,56010873000,13190,13190,13190,13190,0
20240603,165600,56010873000,13190,13190,13190,13190,0
20240603,165500,56010873000,13190,13190,13190,13190,0
20240603,165400,56010873000,13190,13190,13190,13190,0
20240603,165300,56010873000,13190,13190,13190,13190,0
20240603,165200,56010873000,13190,13190,13190,13190,0
20240603,165100,56010873000,13190,13190,13190,13190,0
20240603,165000,56010873000,13190,13190,13190,13190,0
20240603,164900,56010873000,13190,13190,13190,13190,0
20240603,164800,56010873000,13190,13190,13190,13190,0
20240603,164700,56010873000,13190,13190,13190,13190,0
20240603,164600,56010873000,13190,13190,13190,13190,0
20240603,164500,56010873000,13190,13190,13190,13190,0
20240603,164400,56010873000,13190,13190,13190,13190,0
20240603,164300,56010873000,13190,13190,13190,13190,0
20240603,164200,56010873000,13190,13190,13190,13190,0
20240603,164100,56010873000,13190,13190,13190,13190,0
20240603,164000,56010873000,13190,13190,13190,13190,0
20240603,163900,56010873000,13190,13190,13190,13190,0
20240603,163800,56010873000,13190,13190,13190,13190,26741
20240603,163700,56010873000,13190,13190,13190,13190,0
20240603,163600,56010873000,13190,13190,13190,13190,0
20240603,163500,56010873000,13190,13190,13190,13190,0
20240603,163400,56010873000,13190,13190,13190,13190,0
20240603,163300,56010873000,13190,13190,13190,13190,0
20240603,163200,56010873000,13190,13190,13190,13190,0
20240603,163100,56010873000,13190,13190,13190,13190,0
20240603,163000,56010873000,13190,13190,13190,13190,0
20240603,162900,56010873000,13190,13190,13190,13190,0
20240603,162800,56010873000,13190,13190,13190,13190,0
20240603,162700,56010873000,13190,13190,13190,13190,0
20240603,162600,56010873000,13190,13190,13190,13190,0
20240603,162500,56010873000,13190,13190,13190,13190,0
20240603,162400,56010873000,13190,13190,13190,13190,0
20240603,162300,56010873000,13190,13190,13190,13190,0
20240603,162200,56010873000,13190,13190,13190,13190,0
20240603,162100,56010873000,13190,13190,13190,13190,0
20240603,162000,56010873000,13190,13190,13190,13190,0
20240603,161900,56010873000,13190,13190,13190,13190,0
20240603,161800,56010873000,13190,13190,13190,13190,0
20240603,161700,56010873000,13190,13190,13190,13190,0
20240603,161600,56010873000,13190,13190,13190,13190,0
20240603,161500,56010873000,13190,13190,13190,13190,0
20240603,161400,56010873000,13190,13190,13190,13190,0
20240603,161300,56010873000,13190,13190,13190,13190,0
20240603,161200,56010873000,13190,13190,13190,13190,0
20240603,161100,56010873000,13190,13190,13190,13190,0
20240603,161000,56010873000,13190,13190,13190,13190,0
20240603,160900,56010873000,13190,13190,13190,13190,0
20240603,160800,56010873000,13190,13190,13190,13190,26741
20240603,160700,56010873000,13190,13190,13190,13190,0
20240603,160600,56010873000,13190,13190,13190,13190,0
20240603,160500,56010873000,13190,13190,13190,13190,0
20240603,160400,56010873000,13190,13190,13190,13190,0
20240603,160300,56010873000,13190,13190,13190,13190,0
20240603,160200,56010873000,13190,13190,13190,13190,0
20240603,160100,56010873000,13190,13190,13190,13190,0
20240603,160000,56010873000,13190,13190,13190,13190,0
20240603,155900,56010873000,13190,13190,13190,13190,0
20240603,155800,56010873000,13190,13190,13190,13190,0
20240603,155700,56010873000,13190,13190,13190,13190,0
20240603,155600,56010873000,13190,13190,13190,13190,0
20240603,155500,56010873000,13190,13190,13190,13190,0
20240603,155400,56010873000,13190,13190,13190,13190,0
20240603,155300,56010873000,13190,13190,13190,13190,0
20240603,155200,56010873000,13190,13190,13190,13190,0
20240603,155100,56010873000,13190,13190,13190,13190,0
20240603,155000,56010873000,13190,13190,13190,13190,0
20240603,154900,56010873000,13190,13190,13190,13190,0
20240603,154800,56010873000,13190,13190,13190,13190,0
20240603,154700,56010873000,13190,13190,13190,13190,0
20240603,154600,56010873000,13190,13190,13190,13190,0
20240603,154500,56010873000,13190,13190,13190,13190,0
20240603,154400,56010873000,13190,13190,13190,13190,0
20240603,154300,56010873000,13190,13190,13190,13190,0
20240603,154200,56010873000,13190,13190,13190,13190,0
20240603,154100,56010873000,13190,13190,13190,13190,0
20240603,154000,56010873000,13190,13190,13190,13190,0
20240603,153900,56010873000,13190,13190,13190,13190,0
20240603,153800,56010873000,13190,13190,13190,13190,26741
20240603,153700,56010873000,13190,13190,13190,13190,0
20240603,153600,56010873000,13190,13190,13190,13190,0
20240603,153500,56010873000,13190,13190,13190,13190,0
20240603,153400,56010873000,13190,13190,13190,13190,0
20240603,153300,56010873000,13190,13190,13190,13190,0
20240603,153200,56010873000,13190,13190,13190,13190,0
20240603,153100,56010873000,13190,13190,13190,13190,0
20240603,153000,56010873000,13190,13190,13190,13190,26741
20240603,152900,55658159210,13170,13170,13170,13170,0
20240603,152800,55658159210,13170,13170,13170,13170,0
20240603,152700,55658159210,13170,13170,13170,13170,0
20240603,152600,55658159210,13170,13170,13170,13170,0
20240603,152500,55658159210,13170,13170,13170,13170,0
20240603,152400,55658159210,13170,13170,13170,13170,0
20240603,152300,55658159210,13170,13170,13170,13170,0
20240603,152200,55658159210,13170,13170,13170,13170,0
20240603,152100,55658159210,13170,13170,13170,13170,0
20240603,152000,55658159210,13170,13170,13170,13170,0
20240603,151900,55658159210,13170,13130,13190,13110,5238
20240603,151800,55589399440,13120,13140,13180,13110,5516
20240603,151700,55517002940,13130,13150,13230,13130,5099
20240603,151600,55449938330,13150,13140,13170,13140,4960
20240603,151500,55384712070,13140,13190,13190,13110,8308
20240603,151400,55275440790,13190,13220,13250,13190,8423
20240603,151300,55164141980,13230,13270,13290,13220,11979
20240603,151200,55005388840,13260,13290,13290,13260,3003
20240603,151100,54965523060,13290,13290,13300,13240,5073
20240603,151000,54898233060,13290,13310,13320,13290,13864
20240603,150900,54713798730,13310,13330,13330,13290,12200
20240603,150800,54551453810,13330,13300,13330,13290,11521
20240603,150700,54398121080,13300,13270,13320,13260,14534
20240603,150600,54204853980,13260,13250,13300,13230,15958
20240603,150500,53993121250,13260,13240,13280,13220,9394
20240603,150400,53868571700,13220,13200,13230,13190,2914
20240603,150300,53830072450,13190,13200,13220,13190,3204
20240603,150200,53787748930,13210,13200,13210,13160,5170
20240603,150100,53719545810,13200,13190,13210,13190,3824
20240603,150000,53669059980,13200,13200,13210,13180,3735
20240603,145900,53619771300,13200,13200,13210,13170,3818
20240603,145800,53569376380,13210,13210,13230,13190,4986
20240603,145700,53503535200,13230,13230,13240,13220,4323
20240603,145600,53446330030,13240,13250,13260,13220,2174
20240603,145500,53417544800,13240,13270,13270,13230,4497
20240603,145400,53357950570,13260,13260,13270,13240,3825
20240603,145300,53307252760,13260,13210,13260,13210,2757
20240603,145200,53270724610,13210,13260,13270,13210,4123
20240603,145100,53216142590,13260,13250,13260,13240,2090
20240603,145000,53188443100,13250,13260,13280,13240,4124
20240603,144900,53133751900,13260,13270,13270,13250,4582
20240603,144800,53072983090,13260,13270,13270,13240,4323
20240603,144700,53015672790,13260,13230,13270,13230,5341
20240603,144600,52944844360,13230,13250,13270,13220,3425
20240603,144500,52899456160,13250,13210,13260,13200,4604
20240603,144400,52838536730,13210,13170,13210,13170,3981
20240603,144300,52786016780,13170,13180,13210,13170,3551
20240603,144200,52739210930,13190,13200,13200,13180,1539
20240603,144100,52718917880,13210,13190,13210,13180,1381
20240603,144000,52700694650,13200,13180,13210,13170,2884
20240603,143900,52662650950,13180,13180,13190,13170,889
20240603,143800,52650931650,13180,13170,13180,13160,1068
20240603,143700,52636869120,13170,13180,13190,13160,1988
20240603,143600,52610688520,13180,13170,13190,13160,2359
20240603,143500,52579599430,13170,13200,13210,13170,1940
20240603,143400,52554008930,13210,13240,13240,13210,1323
20240603,143300,52536515010,13250,13260,13260,13250,1412
20240603,143200,52517804290,13250,13250,13310,13250,7951
20240603,143100,52412202910,13250,13250,13260,13240,1788
20240603,143000,52388505250,13260,13220,13270,13220,4977
20240603,142900,52322563820,13220,13230,13230,13220,1199
20240603,142800,52306706520,13230,13220,13240,13210,1580
20240603,142700,52285809810,13230,13230,13250,13230,9055
20240603,142600,52165984150,13220,13220,13240,13210,3674
20240603,142500,52117387520,13220,13200,13220,13190,3761
20240603,142400,52067718730,13190,13220,13230,13180,3186
20240603,142300,52025642570,13210,13140,13210,13140,3666
20240603,142200,51977343270,13140,13140,13150,13110,6940
20240603,142100,51886254400,13140,13140,13190,13130,2127
20240603,142000,51858265300,13140,13180,13190,13140,5344
20240603,141900,51787900970,13180,13180,13190,13180,1503
20240603,141800,51768082070,13180,13230,13240,13180,3667
20240603,141700,51719650620,13230,13220,13250,13210,4560
20240603,141600,51659289150,13220,13160,13220,13160,3953
20240603,141500,51607167920,13160,13170,13190,13160,3155
20240603,141400,51565603250,13170,13210,13210,13160,6864
20240603,141300,51475148110,13210,13200,13240,13200,3051
20240603,141200,51434843010,13210,13190,13210,13190,1549
20240603,141100,51414394750,13180,13180,13180,13160,1751
20240603,141000,51391329780,13180,13190,13210,13140,2790
20240603,140900,51354571650,13190,13170,13240,13150,7019
20240603,140800,51261920090,13150,13110,13170,13100,4495
20240603,140700,51202806590,13110,13100,13110,13100,1911
20240603,140600,51177762400,13100,13120,13120,13100,1630
20240603,140500,51156403060,13120,13090,13130,13080,1112
20240603,140400,51141839720,13090,13090,13100,13080,1291
20240603,140300,51124943190,13080,13090,13100,13070,1480
20240603,140200,51105578150,13090,13080,13090,13060,1302
20240603,140100,51088546100,13080,13100,13110,13060,3749
20240603,140000,51039457370,13100,13090,13120,13050,5321
20240603,135900,50969763600,13080,13060,13080,13040,2663
20240603,135800,50934977670,13060,13010,13070,13010,3734
20240603,135700,50886263520,13010,13020,13040,13000,3570
20240603,135600,50839772180,13020,12990,13050,12990,1771
20240603,135500,50816719060,13000,13020,13030,12990,5749
20240603,135400,50741945910,13020,13030,13040,13020,1809
20240603,135300,50718382430,13040,13060,13060,13020,2962
20240603,135200,50679774860,13050,13050,13070,13020,2620
20240603,135100,50645606150,13060,13080,13080,13040,5338
20240603,135000,50575894660,13080,13070,13090,13060,645
20240603,134900,50567462810,13060,13070,13090,13060,2797
20240603,134800,50530902590,13070,13090,13110,13070,1672
20240603,134700,50509022970,13090,13060,13110,13060,1933
20240603,134600,50483743520,13080,13060,13140,13050,12637
20240603,134500,50318343880,13080,13020,13080,13010,3786
20240603,134400,50269019190,13030,13030,13040,13020,5096
20240603,134300,50202619870,13030,13090,13090,13000,20632
20240603,134200,49933691380,13090,13100,13100,13060,3521
20240603,134100,49887641870,13090,13090,13100,13070,2025
20240603,134000,49861147680,13090,13120,13130,13080,3242
20240603,133900,49818683500,13130,13130,13140,13120,769
20240603,133800,49808588780,13140,13110,13150,13110,2823
20240603,133700,49771511830,13090,13080,13090,13060,3610
20240603,133600,49724321510,13080,13080,13120,13080,2684
20240603,133500,49689157490,13080,13090,13100,13080,1789
20240603,133400,49665745690,13090,13100,13120,13080,3213
20240603,133300,49623661180,13100,13080,13100,13060,5129
20240603,133200,49556560090,13080,13130,13140,13070,8546
20240603,133100,49444560460,13140,13130,13140,13110,4165
20240603,133000,49389899130,13130,13110,13130,13100,3683
20240603,132900,49341595390,13110,13120,13130,13100,2305
20240603,132800,49311372760,13110,13120,13140,13110,2860
20240603,132700,49273848760,13110,13110,13130,13100,1903
20240603,132600,49248892570,13110,13100,13110,13070,17297
20240603,132500,49022624770,13100,13150,13150,13070,8866
20240603,132400,48906544600,13140,13170,13200,13050,19012
20240603,132300,48657470490,13170,13280,13280,13160,10140
20240603,132200,48523668320,13280,13340,13340,13240,3717
20240603,132100,48474201200,13340,13340,13360,13310,4831
20240603,132000,48409782090,13350,13250,13350,13240,6991
20240603,131900,48316920190,13240,13240,13250,13220,4365
20240603,131800,48259136880,13240,13210,13240,13210,2815
20240603,131700,48221913850,13210,13220,13220,13210,1510
20240603,131600,48201952190,13220,13220,13250,13210,4769
20240603,131500,48138899560,13220,13190,13240,13190,3595
20240603,131400,48091344250,13210,13210,13210,13060,11324
20240603,131300,47942533030,13210,13250,13250,13210,5823
20240603,131200,47865487510,13260,13240,13260,13220,6506
20240603,131100,47779365370,13240,13220,13240,13190,3208
20240603,131000,47736999190,13230,13270,13270,13230,2686
20240603,130900,47701412190,13270,13290,13290,13260,6892
20240603,130800,47610003290,13290,13280,13290,13260,2959
20240603,130700,47570710520,13280,13310,13340,13260,15906
20240603,130600,47359128980,13310,13250,13330,13250,20440
20240603,130500,47087339450,13250,13240,13260,13220,9009
20240603,130400,46968170680,13240,13210,13260,13200,7319
20240603,130300,46871341400,13180,13150,13200,13140,4841
20240603,130200,46807581750,13150,13120,13150,13110,3059
20240603,130100,46767369850,13120,13120,13120,13110,1862
20240603,130000,46742943320,13120,13150,13150,13120,6621
20240603,125900,46656011100,13140,13160,13170,13130,2936
20240603,125800,46617414620,13160,13160,13170,13160,1043
20240603,125700,46603680500,13160,13160,13170,13140,4471
20240603,125600,46544871000,13150,13150,13170,13150,2818
20240603,125500,46507789940,13150,13140,13160,13140,748
20240603,125400,46497954130,13150,13080,13150,13040,18157
20240603,125300,46260422030,13080,13110,13120,13070,10760
20240603,125200,46119481340,13110,13100,13130,13080,18840
20240603,125100,45872657850,13110,13160,13160,13100,11264
20240603,125000,45724882960,13160,13160,13170,13150,1454
20240603,124900,45705747140,13160,13180,13190,13160,3815
20240603,124800,45655482770,13180,13180,13190,13180,854
20240603,124700,45644225180,13180,13120,13190,13120,2006
20240603,124600,45617834000,13120,13170,13170,13120,8911
20240603,124500,45500755620,13160,13180,13180,13160,4751
20240603,124400,45438177410,13180,13160,13190,13160,4752
20240603,124300,45375566510,13170,13140,13170,13140,3488
20240603,124200,45329675670,13140,13130,13160,13130,7042
20240603,124100,45237129090,13130,13100,13170,13090,9280
20240603,124000,45115260790,13100,13130,13140,13090,7397
20240603,123900,45018270580,13140,13200,13230,13080,25717
20240603,123800,44679631340,13200,13190,13250,13180,20966
20240603,123700,44402654220,13190,13270,13310,13140,32242
20240603,123600,43975198870,13270,13240,13280,13180,24120
20240603,123500,43655645610,13250,13300,13300,13210,13562
20240603,123400,43475808500,13300,13200,13300,13200,19495
20240603,123300,43217206990,13200,13140,13230,13140,14385
20240603,123200,43027491040,13130,13150,13170,13110,12364
20240603,123100,42865125450,13150,13090,13180,13080,18535
20240603,123000,42621555200,13090,12930,13120,12860,20820
20240603,122900,42350005020,12880,12940,12970,12850,36043
20240603,122800,41885618050,12940,13040,13060,12920,36324
20240603,122700,41413532140,13040,13160,13160,13040,21111
20240603,122600,41136487790,13160,13200,13220,13110,35362
20240603,122500,40671181290,13200,13260,13280,13160,30056
20240603,122400,40274350350,13270,13300,13330,13270,17675
20240603,122300,40039327560,13300,13330,13350,13230,53721
20240603,122200,39326629530,13330,13420,13420,13310,26202
20240603,122100,38976673380,13420,13430,13450,13410,2763
20240603,122000,38939577220,13430,13410,13480,13410,14697
20240603,121900,38741900600,13410,13420,13460,13410,3189
20240603,121800,38699053310,13410,13440,13450,13410,14405
20240603,121700,38505763540,13440,13450,13460,13440,3206
20240603,121600,38462658010,13460,13460,13480,13450,5068
20240603,121500,38394406770,13460,13480,13480,13440,11243
20240603,121400,38243087840,13480,13510,13530,13480,8170
20240603,121300,38132800850,13540,13560,13570,13520,12086
20240603,121200,37969077370,13550,13520,13570,13510,2167
20240603,121100,37939751400,13520,13520,13560,13510,9822
20240603,121000,37806953290,13520,13560,13560,13520,3802
20240603,120900,37755494100,13560,13530,13580,13530,2982
20240603,120800,37715063560,13530,13530,13580,13530,6405
20240603,120700,37628211240,13540,13590,13600,13510,9190
20240603,120600,37503825140,13590,13610,13620,13590,3035
20240603,120500,37462559100,13610,13640,13650,13610,6372
20240603,120400,37375707970,13630,13620,13650,13590,8133
20240603,120300,37264992950,13650,13680,13690,13610,5707
20240603,120200,37186976070,13680,13710,13730,13680,6524
20240603,120100,37097543980,13710,13730,13740,13710,3165
20240603,120000,37054110130,13730,13810,13820,13730,8305
20240603,115900,36939773940,13810,13760,13820,13760,11498
20240603,115800,36781185530,13760,13760,13780,13750,4540
20240603,115700,36718703160,13760,13810,13830,13760,8241
20240603,115600,36604957720,13800,13760,13830,13750,13395
20240603,115500,36420249890,13750,13700,13750,13700,6618
20240603,115400,36329418830,13700,13740,13750,13690,7303
20240603,115300,36229180330,13750,13570,13750,13570,29425
20240603,115200,35827422510,13570,13690,13690,13450,21120
20240603,115100,35540939410,13690,13710,13740,13680,7488
20240603,115000,35438251360,13700,13670,13740,13620,6759
20240603,114900,35345842230,13670,13680,13720,13620,8832
20240603,114800,35225170100,13680,13700,13720,13680,7057
20240603,114700,35128459090,13700,13640,13760,13620,12836
20240603,114600,34952927840,13640,13730,13740,13580,19023
20240603,114500,34692813300,13730,13750,13830,13730,5899
20240603,114400,34611478710,13740,13740,13810,13730,6897
20240603,114300,34516471360,13750,13690,13800,13690,14867
20240603,114200,34311931600,13690,13660,13700,13620,9562
20240603,114100,34181329840,13660,13660,13710,13650,17087
20240603,114000,33947705900,13660,13700,13760,13640,20813
20240603,113900,33662814830,13700,13780,13790,13700,30629
20240603,113800,33241877630,13780,13810,13870,13780,19251
20240603,113700,32975751980,13810,13880,13940,13810,27857
20240603,113600,32590029990,13870,13960,13960,13870,10413
20240603,113500,32445102440,13960,13930,14020,13900,16324
20240603,113400,32216849370,13900,13980,13980,13860,24003
20240603,113300,31882737930,13940,14090,14100,13940,12695
20240603,113200,31704663430,14090,14090,14110,14020,18537
20240603,113100,31443746410,14090,14090,14140,13970,22634
20240603,113000,31125416990,14110,14010,14110,14000,15141
20240603,112900,30912624700,14000,14040,14040,13890,30182
20240603,112800,30491554550,14010,14070,14190,14010,51263
20240603,112700,29768740220,14060,13960,14190,13940,102019
20240603,112600,28335987110,13960,13920,13970,13910,22696
20240603,112500,28019209380,13930,13950,13980,13900,36720
20240603,112400,27506999960,13940,13870,13940,13860,24555
20240603,112300,27165269180,13870,13840,13920,13830,52207
20240603,112200,26440074780,13810,13760,13880,13750,58409
20240603,112100,25631896140,13760,13650,13830,13650,79029
20240603,112000,24544533370,13660,13610,13660,13590,11659
20240603,111900,24385596970,13620,13550,13620,13520,12623
20240603,111800,24214208650,13550,13460,13550,13440,16728
20240603,111700,23988407630,13450,13450,13480,13450,4397
20240603,111600,23929187030,13450,13410,13490,13400,7339
20240603,111500,23830608340,13410,13480,13500,13410,10026
20240603,111400,23695753810,13480,13460,13500,13440,12173
20240603,111300,23531874550,13460,13480,13490,13420,5294
20240603,111200,23460612060,13480,13480,13520,13480,10611
20240603,111100,23317341140,13480,13500,13520,13480,4894
20240603,111000,23251306780,13500,13510,13550,13430,16950
20240603,110900,23022604710,13510,13600,13610,13480,31064
20240603,110800,22600907770,13600,13650,13660,13600,28118
20240603,110700,22217976910,13650,13690,13690,13630,13207
20240603,110600,22037599010,13690,13660,13700,13610,35133
20240603,110500,21557432880,13650,13500,13670,13500,38917
20240603,110400,21029122180,13500,13510,13540,13440,15155
20240603,110300,20824807810,13500,13360,13540,13360,27123
20240603,110200,20459264800,13360,13460,13480,13350,12741
20240603,110100,20288531340,13460,13310,13490,13310,14640
20240603,110000,20092014240,13310,13380,13460,13310,14674
20240603,105900,19895591190,13380,13200,13550,13170,33260
20240603,105800,19448970720,13170,13210,13260,13110,20428
20240603,105700,19179755210,13210,13340,13420,13210,27746
20240603,105600,18810692400,13330,13480,13480,13320,26627
20240603,105500,18454100060,13480,13540,13610,13480,23690
20240603,105400,18133479160,13540,13570,13610,13540,22268
20240603,105300,17831410350,13570,13720,13720,13540,24397
20240603,105200,17499478900,13720,13520,13740,13520,45938
20240603,105100,16871267980,13520,13540,13620,13520,16391
20240603,105000,16649164740,13540,13590,13610,13540,23438
20240603,104900,16331049230,13590,13560,13660,13550,30316
20240603,104800,15918630470,13550,13610,13670,13510,33928
20240603,104700,15456800750,13610,13410,13610,13370,37144
20240603,104600,14956165770,13410,13620,13680,13410,62263
20240603,104500,14110108470,13580,13530,13700,13510,78439
20240603,104400,13041254430,13500,13370,13700,13360,105867
20240603,104300,11608902390,13360,13270,13430,13260,49055
20240603,104200,10953553710,13260,13160,13290,13030,20190
20240603,104100,10687157140,13140,13070,13190,12990,20505
20240603,104000,10419017070,13140,13020,13170,12980,20463
20240603,103900,10152083720,13020,13320,13320,13020,24438
20240603,103800,9829839160,13320,13150,13340,13150,28836
20240603,103700,9447324080,13190,13310,13340,13100,35258
20240603,103600,8982002910,13340,13180,13450,13180,89391
20240603,103500,7788465340,13180,12970,13250,12920,89589
20240603,103400,6613519260,12960,12850,12960,12850,8457
20240603,103300,6504226860,12840,12960,12960,12830,8260
20240603,103200,6397732330,12950,12990,13050,12950,24853
20240603,103100,6074703610,13000,12840,13030,12840,20438
20240603,103000,5810255880,12830,12910,12960,12760,27084
20240603,102900,5462506920,12910,12870,13100,12840,68374
20240603,102800,4574283640,12840,13000,13000,12840,58509
20240603,102700,3814798990,12780,12780,12780,12780,0
20240603,102600,3814798990,12780,12600,12780,12600,26113
20240603,102500,3483543270,12600,12580,12610,12560,16872
20240603,102400,3271147840,12590,12430,12600,12430,13363
20240603,102300,3103316590,12460,12490,12490,12400,16393
20240603,102200,2899260760,12490,12470,12580,12460,28789
20240603,102100,2538830710,12470,12330,12480,12330,33559
20240603,102000,2122234930,12330,12350,12370,12210,11978
20240603,101900,1974812780,12350,12240,12360,12150,18569
20240603,101800,1746421650,12250,12150,12400,12150,25390
20240603,101700,1434328220,12160,12110,12160,12110,6081
20240603,101600,1360508090,12120,12120,12120,12090,8211
20240603,101500,1261102990,12120,12090,12130,12070,5744
20240603,101400,1191606840,12100,12000,12110,12000,19064
20240603,101300,961685020,12000,11900,12000,11900,7020
20240603,101200,877657200,11960,11790,11980,11760,16055
20240603,101100,686458450,11790,11660,11790,11660,3464
20240603,101000,645829830,11670,11670,11670,11670,117
20240603,100900,644464440,11660,11660,11660,11660,0
20240603,100800,644464440,11660,11640,11700,11640,703
20240603,100700,636266750,11650,11670,11670,11650,166
20240603,100600,634332830,11700,11640,11700,11640,656
20240603,100500,626666120,11630,11630,11650,11630,219
20240603,100400,624118470,11610,11600,11610,11600,528
20240603,100300,617993110,11600,11610,11610,11600,366
20240603,100200,613746060,11600,11600,11600,11600,10
20240603,100100,613630060,11600,11620,11700,11600,230
20240603,100000,610943720,11700,11610,11700,11600,954
20240603,095900,599844190,11590,11600,11600,11590,540
20240603,095800,593580440,11600,11590,11600,11580,489
20240603,095700,587913830,11590,11600,11600,11590,978
20240603,095600,576578500,11600,11600,11600,11590,3712
20240603,095500,533555350,11590,11590,11600,11590,106
20240603,095400,532326510,11600,11610,11610,11600,3126
20240603,095300,496057190,11620,11620,11620,11620,0
20240603,095200,496057190,11620,11630,11630,11620,494
20240603,095100,490316890,11630,11620,11630,11620,513
20240603,095000,484355820,11620,11630,11630,11620,2527
20240603,094900,454992070,11630,11630,11630,11630,475
20240603,094800,449467820,11630,11630,11630,11630,26
20240603,094700,449165440,11630,11640,11640,11630,308
20240603,094600,445583360,11630,11630,11630,11630,424
20240603,094500,440652240,11620,11620,11620,11620,210
20240603,094400,438212040,11620,11620,11620,11620,843
20240603,094300,428416380,11620,11610,11620,11610,525
20240603,094200,422315890,11610,11630,11630,11610,2103
20240603,094100,397873920,11650,11650,11650,11650,197
20240603,094000,395578870,11650,11650,11650,11650,211
20240603,093900,393120720,11640,11640,11640,11620,1276
20240603,093800,378285960,11640,11640,11640,11640,26
20240603,093700,377983320,11640,11630,11640,11630,472
20240603,093600,372492240,11640,11680,11680,11640,2271
20240603,093500,346012700,11680,11680,11680,11680,0
20240603,093400,346012700,11680,11680,11680,11680,0
20240603,093300,346012700,11680,11680,11680,11680,0
20240603,093200,346012700,11680,11660,11680,11660,1706
20240603,093100,326108620,11660,11660,11660,11650,34
20240603,093000,325712210,11660,11650,11660,11650,12
20240603,092900,325572400,11650,11650,11650,11650,0
20240603,092800,325572400,11650,11660,11660,11640,272
20240603,092700,322405450,11660,11660,11660,11660,180
20240603,092600,320306650,11650,11650,11650,11650,837
20240603,092500,310555600,11650,11640,11650,11640,81
20240603,092400,309612360,11630,11620,11630,11620,924
20240603,092300,298870530,11630,11610,11630,11610,937
20240603,092200,287987380,11630,11630,11630,11630,740
20240603,092100,279381180,11630,11620,11630,11610,742
20240603,092000,270761810,11630,11630,11630,11630,313
20240603,091900,267121620,11620,11620,11620,11620,43
20240603,091800,266621960,11620,11640,11650,11620,360
20240603,091700,262431810,11630,11630,11630,11630,2
20240603,091600,262408550,11640,11650,11650,11640,39
20240603,091500,261954210,11650,11650,11650,11650,20
20240603,091400,261721210,11630,11650,11660,11620,532
20240603,091300,255537090,11660,11660,11660,11660,88
20240603,091200,254511010,11670,11670,11670,11670,1
20240603,091100,254499340,11670,11680,11680,11670,2
20240603,091000,254475990,11660,11700,11700,11660,217
20240603,090900,251942030,11690,11720,11750,11680,1080
20240603,090800,239310840,11730,11720,11740,11720,5
20240603,090700,239252200,11720,11740,11740,11720,4
20240603,090600,239205280,11700,11720,11760,11700,7724
20240603,090500,148632130,11700,11700,11700,11700,0
20240603,090400,148632130,11700,11690,11700,11690,135
20240603,090300,147052690,11690,11680,11700,11680,103
20240603,090200,145849230,11700,11690,11700,11690,2187
20240603,090100,120281190,11700,11630,11700,11630,6763
20240603,090000,41232640,11630,11620,11690,11590,3551