KissMeData/026960/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,191200,1571098070,18500,18500,18500,18500,2528
20240603,191100,1571098070,18500,18500,18500,18500,0
20240603,191000,1571098070,18500,18500,18500,18500,0
20240603,190900,1571098070,18500,18500,18500,18500,0
20240603,190800,1571098070,18500,18500,18500,18500,0
20240603,190700,1571098070,18500,18500,18500,18500,0
20240603,190600,1571098070,18500,18500,18500,18500,0
20240603,190500,1571098070,18500,18500,18500,18500,0
20240603,190400,1571098070,18500,18500,18500,18500,0
20240603,190300,1571098070,18500,18500,18500,18500,0
20240603,190200,1571098070,18500,18500,18500,18500,0
20240603,190100,1571098070,18500,18500,18500,18500,0
20240603,190000,1571098070,18500,18500,18500,18500,0
20240603,185900,1571098070,18500,18500,18500,18500,0
20240603,185800,1571098070,18500,18500,18500,18500,0
20240603,185700,1571098070,18500,18500,18500,18500,0
20240603,185600,1571098070,18500,18500,18500,18500,0
20240603,185500,1571098070,18500,18500,18500,18500,0
20240603,185400,1571098070,18500,18500,18500,18500,0
20240603,185300,1571098070,18500,18500,18500,18500,0
20240603,185200,1571098070,18500,18500,18500,18500,0
20240603,185100,1571098070,18500,18500,18500,18500,0
20240603,185000,1571098070,18500,18500,18500,18500,0
20240603,184900,1571098070,18500,18500,18500,18500,0
20240603,184800,1571098070,18500,18500,18500,18500,0
20240603,184700,1571098070,18500,18500,18500,18500,0
20240603,184600,1571098070,18500,18500,18500,18500,0
20240603,184500,1571098070,18500,18500,18500,18500,0
20240603,184400,1571098070,18500,18500,18500,18500,0
20240603,184300,1571098070,18500,18500,18500,18500,0
20240603,184200,1571098070,18500,18500,18500,18500,2528
20240603,184100,1571098070,18500,18500,18500,18500,0
20240603,184000,1571098070,18500,18500,18500,18500,0
20240603,183900,1571098070,18500,18500,18500,18500,0
20240603,183800,1571098070,18500,18500,18500,18500,0
20240603,183700,1571098070,18500,18500,18500,18500,0
20240603,183600,1571098070,18500,18500,18500,18500,0
20240603,183500,1571098070,18500,18500,18500,18500,0
20240603,183400,1571098070,18500,18500,18500,18500,0
20240603,183300,1571098070,18500,18500,18500,18500,0
20240603,183200,1571098070,18500,18500,18500,18500,0
20240603,183100,1571098070,18500,18500,18500,18500,0
20240603,183000,1571098070,18500,18500,18500,18500,0
20240603,182900,1571098070,18500,18500,18500,18500,0
20240603,182800,1571098070,18500,18500,18500,18500,0
20240603,182700,1571098070,18500,18500,18500,18500,0
20240603,182600,1571098070,18500,18500,18500,18500,0
20240603,182500,1571098070,18500,18500,18500,18500,0
20240603,182400,1571098070,18500,18500,18500,18500,0
20240603,182300,1571098070,18500,18500,18500,18500,0
20240603,182200,1571098070,18500,18500,18500,18500,0
20240603,182100,1571098070,18500,18500,18500,18500,0
20240603,182000,1571098070,18500,18500,18500,18500,0
20240603,181900,1571098070,18500,18500,18500,18500,0
20240603,181800,1571098070,18500,18500,18500,18500,0
20240603,181700,1571098070,18500,18500,18500,18500,0
20240603,181600,1571098070,18500,18500,18500,18500,0
20240603,181500,1571098070,18500,18500,18500,18500,0
20240603,181400,1571098070,18500,18500,18500,18500,0
20240603,181300,1571098070,18500,18500,18500,18500,0
20240603,181200,1571098070,18500,18500,18500,18500,2528
20240603,181100,1571098070,18500,18500,18500,18500,0
20240603,181000,1571098070,18500,18500,18500,18500,0
20240603,180900,1571098070,18500,18500,18500,18500,0
20240603,180800,1571098070,18500,18500,18500,18500,0
20240603,180700,1571098070,18500,18500,18500,18500,0
20240603,180600,1571098070,18500,18500,18500,18500,0
20240603,180500,1571098070,18500,18500,18500,18500,0
20240603,180400,1571098070,18500,18500,18500,18500,0
20240603,180300,1571098070,18500,18500,18500,18500,0
20240603,180200,1571098070,18500,18500,18500,18500,0
20240603,180100,1571098070,18500,18500,18500,18500,0
20240603,180000,1571098070,18500,18500,18500,18500,0
20240603,175900,1571098070,18500,18500,18500,18500,0
20240603,175800,1571098070,18500,18500,18500,18500,0
20240603,175700,1571098070,18500,18500,18500,18500,0
20240603,175600,1571098070,18500,18500,18500,18500,0
20240603,175500,1571098070,18500,18500,18500,18500,0
20240603,175400,1571098070,18500,18500,18500,18500,0
20240603,175300,1571098070,18500,18500,18500,18500,0
20240603,175200,1571098070,18500,18500,18500,18500,0
20240603,175100,1571098070,18500,18500,18500,18500,0
20240603,175000,1571098070,18500,18500,18500,18500,0
20240603,174900,1571098070,18500,18500,18500,18500,0
20240603,174800,1571098070,18500,18500,18500,18500,0
20240603,174700,1571098070,18500,18500,18500,18500,0
20240603,174600,1571098070,18500,18500,18500,18500,0
20240603,174500,1571098070,18500,18500,18500,18500,0
20240603,174400,1571098070,18500,18500,18500,18500,0
20240603,174300,1571098070,18500,18500,18500,18500,0
20240603,174200,1571098070,18500,18500,18500,18500,2528
20240603,174100,1571098070,18500,18500,18500,18500,0
20240603,174000,1571098070,18500,18500,18500,18500,0
20240603,173900,1571098070,18500,18500,18500,18500,0
20240603,173800,1571098070,18500,18500,18500,18500,0
20240603,173700,1571098070,18500,18500,18500,18500,0
20240603,173600,1571098070,18500,18500,18500,18500,0
20240603,173500,1571098070,18500,18500,18500,18500,0
20240603,173400,1571098070,18500,18500,18500,18500,0
20240603,173300,1571098070,18500,18500,18500,18500,0
20240603,173200,1571098070,18500,18500,18500,18500,0
20240603,173100,1571098070,18500,18500,18500,18500,0
20240603,173000,1571098070,18500,18500,18500,18500,0
20240603,172900,1571098070,18500,18500,18500,18500,0
20240603,172800,1571098070,18500,18500,18500,18500,0
20240603,172700,1571098070,18500,18500,18500,18500,0
20240603,172600,1571098070,18500,18500,18500,18500,0
20240603,172500,1571098070,18500,18500,18500,18500,0
20240603,172400,1571098070,18500,18500,18500,18500,0
20240603,172300,1571098070,18500,18500,18500,18500,0
20240603,172200,1571098070,18500,18500,18500,18500,0
20240603,172100,1571098070,18500,18500,18500,18500,0
20240603,172000,1571098070,18500,18500,18500,18500,0
20240603,171900,1571098070,18500,18500,18500,18500,0
20240603,171800,1571098070,18500,18500,18500,18500,0
20240603,171700,1571098070,18500,18500,18500,18500,0
20240603,171600,1571098070,18500,18500,18500,18500,0
20240603,171500,1571098070,18500,18500,18500,18500,0
20240603,171400,1571098070,18500,18500,18500,18500,0
20240603,171300,1571098070,18500,18500,18500,18500,0
20240603,171200,1571098070,18500,18500,18500,18500,2528
20240603,171100,1571098070,18500,18500,18500,18500,0
20240603,171000,1571098070,18500,18500,18500,18500,0
20240603,170900,1571098070,18500,18500,18500,18500,0
20240603,170800,1571098070,18500,18500,18500,18500,0
20240603,170700,1571098070,18500,18500,18500,18500,0
20240603,170600,1571098070,18500,18500,18500,18500,0
20240603,170500,1571098070,18500,18500,18500,18500,0
20240603,170400,1571098070,18500,18500,18500,18500,0
20240603,170300,1571098070,18500,18500,18500,18500,0
20240603,170200,1571098070,18500,18500,18500,18500,0
20240603,170100,1571098070,18500,18500,18500,18500,0
20240603,170000,1571098070,18500,18500,18500,18500,0
20240603,165900,1571098070,18500,18500,18500,18500,0
20240603,165800,1571098070,18500,18500,18500,18500,0
20240603,165700,1571098070,18500,18500,18500,18500,0
20240603,165600,1571098070,18500,18500,18500,18500,0
20240603,165500,1571098070,18500,18500,18500,18500,0
20240603,165400,1571098070,18500,18500,18500,18500,0
20240603,165300,1571098070,18500,18500,18500,18500,0
20240603,165200,1571098070,18500,18500,18500,18500,0
20240603,165100,1571098070,18500,18500,18500,18500,0
20240603,165000,1571098070,18500,18500,18500,18500,0
20240603,164900,1571098070,18500,18500,18500,18500,0
20240603,164800,1571098070,18500,18500,18500,18500,0
20240603,164700,1571098070,18500,18500,18500,18500,0
20240603,164600,1571098070,18500,18500,18500,18500,0
20240603,164500,1571098070,18500,18500,18500,18500,0
20240603,164400,1571098070,18500,18500,18500,18500,0
20240603,164300,1571098070,18500,18500,18500,18500,0
20240603,164200,1571098070,18500,18500,18500,18500,2528
20240603,164100,1571098070,18500,18500,18500,18500,0
20240603,164000,1571098070,18500,18500,18500,18500,0
20240603,163900,1571098070,18500,18500,18500,18500,0
20240603,163800,1571098070,18500,18500,18500,18500,0
20240603,163700,1571098070,18500,18500,18500,18500,0
20240603,163600,1571098070,18500,18500,18500,18500,0
20240603,163500,1571098070,18500,18500,18500,18500,0
20240603,163400,1571098070,18500,18500,18500,18500,0
20240603,163300,1571098070,18500,18500,18500,18500,0
20240603,163200,1571098070,18500,18500,18500,18500,0
20240603,163100,1571098070,18500,18500,18500,18500,0
20240603,163000,1571098070,18500,18500,18500,18500,0
20240603,162900,1571098070,18500,18500,18500,18500,0
20240603,162800,1571098070,18500,18500,18500,18500,0
20240603,162700,1571098070,18500,18500,18500,18500,0
20240603,162600,1571098070,18500,18500,18500,18500,0
20240603,162500,1571098070,18500,18500,18500,18500,0
20240603,162400,1571098070,18500,18500,18500,18500,0
20240603,162300,1571098070,18500,18500,18500,18500,0
20240603,162200,1571098070,18500,18500,18500,18500,0
20240603,162100,1571098070,18500,18500,18500,18500,0
20240603,162000,1571098070,18500,18500,18500,18500,0
20240603,161900,1571098070,18500,18500,18500,18500,0
20240603,161800,1571098070,18500,18500,18500,18500,0
20240603,161700,1571098070,18500,18500,18500,18500,0
20240603,161600,1571098070,18500,18500,18500,18500,0
20240603,161500,1571098070,18500,18500,18500,18500,0
20240603,161400,1571098070,18500,18500,18500,18500,0
20240603,161300,1571098070,18500,18500,18500,18500,0
20240603,161200,1571098070,18500,18500,18500,18500,2528
20240603,161100,1571098070,18500,18500,18500,18500,0
20240603,161000,1571098070,18500,18500,18500,18500,0
20240603,160900,1571098070,18500,18500,18500,18500,0
20240603,160800,1571098070,18500,18500,18500,18500,0
20240603,160700,1571098070,18500,18500,18500,18500,0
20240603,160600,1571098070,18500,18500,18500,18500,0
20240603,160500,1571098070,18500,18500,18500,18500,0
20240603,160400,1571098070,18500,18500,18500,18500,0
20240603,160300,1571098070,18500,18500,18500,18500,0
20240603,160200,1571098070,18500,18500,18500,18500,0
20240603,160100,1571098070,18500,18500,18500,18500,0
20240603,160000,1571098070,18500,18500,18500,18500,0
20240603,155900,1571098070,18500,18500,18500,18500,0
20240603,155800,1571098070,18500,18500,18500,18500,0
20240603,155700,1571098070,18500,18500,18500,18500,0
20240603,155600,1571098070,18500,18500,18500,18500,0
20240603,155500,1571098070,18500,18500,18500,18500,0
20240603,155400,1571098070,18500,18500,18500,18500,0
20240603,155300,1571098070,18500,18500,18500,18500,0
20240603,155200,1571098070,18500,18500,18500,18500,0
20240603,155100,1571098070,18500,18500,18500,18500,0
20240603,155000,1571098070,18500,18500,18500,18500,0
20240603,154900,1571098070,18500,18500,18500,18500,0
20240603,154800,1571098070,18500,18500,18500,18500,0
20240603,154700,1571098070,18500,18500,18500,18500,0
20240603,154600,1571098070,18500,18500,18500,18500,0
20240603,154500,1571098070,18500,18500,18500,18500,0
20240603,154400,1571098070,18500,18500,18500,18500,0
20240603,154300,1571098070,18500,18500,18500,18500,0
20240603,154200,1571098070,18500,18500,18500,18500,2528
20240603,154100,1571098070,18500,18500,18500,18500,0
20240603,154000,1571098070,18500,18500,18500,18500,0
20240603,153900,1571098070,18500,18500,18500,18500,0
20240603,153800,1571098070,18500,18500,18500,18500,0
20240603,153700,1571098070,18500,18500,18500,18500,0
20240603,153600,1571098070,18500,18500,18500,18500,0
20240603,153500,1571098070,18500,18500,18500,18500,0
20240603,153400,1571098070,18500,18500,18500,18500,0
20240603,153300,1571098070,18500,18500,18500,18500,0
20240603,153200,1571098070,18500,18500,18500,18500,0
20240603,153100,1571098070,18500,18500,18500,18500,0
20240603,153000,1571098070,18500,18500,18500,18500,2528
20240603,152900,1524330070,18340,18340,18340,18340,0
20240603,152800,1524330070,18340,18340,18340,18340,0
20240603,152700,1524330070,18340,18340,18340,18340,0
20240603,152600,1524330070,18340,18340,18340,18340,0
20240603,152500,1524330070,18340,18340,18340,18340,0
20240603,152400,1524330070,18340,18340,18340,18340,0
20240603,152300,1524330070,18340,18340,18340,18340,0
20240603,152200,1524330070,18340,18340,18340,18340,0
20240603,152100,1524330070,18340,18340,18340,18340,0
20240603,152000,1524330070,18340,18340,18340,18340,0
20240603,151900,1524330070,18340,18360,18370,18340,378
20240603,151800,1517395730,18360,18360,18360,18360,4
20240603,151700,1517322290,18350,18360,18360,18350,227
20240603,151600,1513156810,18370,18370,18370,18350,17
20240603,151500,1512844800,18370,18340,18370,18340,118
20240603,151400,1510679640,18350,18350,18350,18340,308
20240603,151300,1505027890,18340,18350,18360,18340,142
20240603,151200,1502422260,18350,18350,18360,18350,28
20240603,151100,1501908430,18350,18340,18370,18340,16
20240603,151000,1501614810,18350,18340,18370,18340,24
20240603,150900,1501174460,18350,18350,18350,18340,541
20240603,150800,1491247360,18350,18340,18350,18340,142
20240603,150700,1488642890,18350,18350,18350,18340,921
20240603,150600,1471742610,18350,18350,18350,18340,159
20240603,150500,1468825110,18350,18360,18360,18340,1478
20240603,150400,1441697220,18360,18360,18360,18350,95
20240603,150300,1439953900,18350,18350,18360,18350,23
20240603,150200,1439531840,18350,18360,18360,18350,27
20240603,150100,1439036220,18350,18360,18360,18350,26
20240603,150000,1438559090,18350,18360,18360,18350,210
20240603,145900,1434705270,18350,18360,18360,18350,34
20240603,145800,1434081330,18360,18350,18360,18350,221
20240603,145700,1430025910,18350,18350,18360,18350,20
20240603,145600,1429658840,18350,18360,18360,18350,703
20240603,145500,1416751850,18370,18370,18370,18360,275
20240603,145400,1411700130,18380,18380,18380,18370,25
20240603,145300,1411240780,18370,18370,18380,18370,13
20240603,145200,1411001900,18370,18380,18390,18370,538
20240603,145100,1401118610,18390,18370,18430,18370,913
20240603,145000,1384318160,18370,18370,18380,18370,12
20240603,144900,1384097710,18370,18380,18380,18370,62
20240603,144800,1382958200,18380,18380,18380,18370,82
20240603,144700,1381451720,18370,18370,18380,18370,81
20240603,144600,1379963530,18370,18380,18380,18370,380
20240603,144500,1372979280,18370,18370,18380,18370,5
20240603,144400,1372887420,18370,18380,18380,18370,215
20240603,144300,1368936840,18380,18370,18380,18370,356
20240603,144200,1362396770,18370,18400,18400,18370,1207
20240603,144100,1340210340,18400,18390,18400,18390,71
20240603,144000,1338904620,18390,18390,18400,18390,4
20240603,143900,1338831050,18390,18390,18400,18390,16
20240603,143800,1338536790,18400,18400,18400,18390,355
20240603,143700,1332006840,18390,18400,18400,18390,253
20240603,143600,1327354140,18400,18390,18400,18390,9
20240603,143500,1327188610,18400,18400,18400,18390,16
20240603,143400,1326894340,18390,18400,18400,18390,23
20240603,143300,1326471160,18410,18410,18410,18410,4
20240603,143200,1326397520,18390,18390,18390,18380,367
20240603,143100,1319648430,18380,18380,18390,18380,15
20240603,143000,1319372720,18390,18380,18390,18380,10
20240603,142900,1319188890,18390,18390,18390,18380,246
20240603,142800,1314665060,18400,18400,18400,18390,46
20240603,142700,1313818680,18400,18400,18400,18390,146
20240603,142600,1311132420,18400,18390,18400,18390,19
20240603,142500,1310782960,18390,18390,18400,18390,5
20240603,142400,1310691000,18390,18390,18400,18390,16
20240603,142300,1310396750,18400,18400,18400,18390,7
20240603,142200,1310267980,18390,18390,18400,18390,249
20240603,142100,1305688260,18390,18390,18400,18390,8
20240603,142000,1305541120,18400,18400,18400,18390,33
20240603,141900,1304934040,18400,18400,18410,18400,11
20240603,141800,1304731620,18400,18430,18430,18400,183
20240603,141700,1301363700,18440,18410,18440,18400,30
20240603,141600,1300811340,18400,18410,18410,18400,13
20240603,141500,1300572130,18430,18400,18430,18390,416
20240603,141400,1292917730,18390,18390,18400,18390,16
20240603,141300,1292623470,18390,18390,18400,18390,6
20240603,141200,1292513120,18400,18400,18400,18390,38
20240603,141100,1291814040,18400,18400,18400,18400,21
20240603,141000,1291427640,18390,18400,18400,18390,103
20240603,140900,1289532530,18400,18400,18400,18390,24
20240603,140800,1289091030,18390,18390,18390,18390,228
20240603,140700,1284898110,18390,18390,18390,18380,37
20240603,140600,1284217780,18390,18390,18390,18390,24
20240603,140500,1283776420,18390,18390,18390,18380,36
20240603,140400,1283114470,18400,18430,18430,18400,171
20240603,140300,1279966780,18430,18390,18440,18390,544
20240603,140200,1269961850,18390,18390,18390,18390,9
20240603,140100,1269796340,18380,18390,18390,18380,13
20240603,140000,1269557370,18380,18390,18390,18380,4
20240603,135900,1269483840,18380,18390,18390,18380,412
20240603,135800,1261907250,18390,18390,18390,18390,9
20240603,135700,1261741740,18390,18390,18390,18380,15
20240603,135600,1261465990,18390,18390,18390,18390,28
20240603,135500,1260951070,18380,18380,18390,18380,126
20240603,135400,1258635130,18390,18390,18390,18390,22
20240603,135300,1258230550,18380,18380,18390,18380,293
20240603,135200,1252844370,18390,18390,18390,18380,13
20240603,135100,1252605400,18380,18380,18380,18380,0
20240603,135000,1252605400,18380,18390,18390,18380,11
20240603,134900,1252403210,18390,18400,18400,18380,32
20240603,134800,1251814770,18400,18380,18440,18370,1381
20240603,134700,1226412620,18380,18380,18380,18380,111
20240603,134600,1224372440,18380,18380,18380,18370,18
20240603,134500,1224041700,18380,18380,18380,18380,6
20240603,134400,1223931420,18380,18380,18380,18370,112
20240603,134300,1221872960,18380,18390,18390,18380,438
20240603,134200,1213822510,18390,18400,18400,18380,303
20240603,134100,1208251940,18390,18400,18400,18390,105
20240603,134000,1206320710,18400,18430,18430,18400,108
20240603,133900,1204331180,18430,18420,18430,18420,58
20240603,133800,1203262390,18390,18400,18400,18380,249
20240603,133700,1198683340,18380,18380,18380,18380,0
20240603,133600,1198683340,18380,18380,18380,18380,0
20240603,133500,1198683340,18380,18370,18400,18370,990
20240603,133400,1180480740,18370,18370,18370,18370,43
20240603,133300,1179690830,18370,18370,18370,18360,181
20240603,133200,1176365960,18370,18370,18370,18370,55
20240603,133100,1175355610,18370,18360,18370,18360,214
20240603,133000,1171426400,18370,18370,18370,18370,32
20240603,132900,1170838560,18370,18370,18380,18360,1302
20240603,132800,1146932110,18380,18370,18380,18370,39
20240603,132700,1146215530,18380,18370,18380,18360,443
20240603,132600,1138079420,18380,18390,18390,18360,1515
20240603,132500,1110249750,18390,18450,18450,18390,10415
20240603,132400,918453410,18440,18440,18440,18440,0
20240603,132300,918453410,18440,18450,18450,18440,60
20240603,132200,917346510,18450,18450,18450,18450,96
20240603,132100,915575310,18450,18450,18450,18450,9
20240603,132000,915409260,18450,18450,18450,18450,10
20240603,131900,915224760,18460,18460,18460,18460,2
20240603,131800,915187840,18470,18470,18470,18470,42
20240603,131700,914412100,18480,18480,18480,18480,16
20240603,131600,914116420,18470,18450,18470,18450,540
20240603,131500,904142820,18450,18450,18450,18450,48
20240603,131400,903257220,18450,18450,18450,18440,84
20240603,131300,901707520,18450,18450,18450,18450,202
20240603,131200,897980620,18450,18450,18450,18440,44
20240603,131100,897168930,18450,18450,18450,18450,62
20240603,131000,896025030,18440,18450,18450,18440,628
20240603,130900,884441940,18450,18450,18450,18450,10
20240603,130800,884257440,18450,18450,18450,18450,452
20240603,130700,875918040,18450,18450,18450,18450,0
20240603,130600,875918040,18450,18460,18460,18450,29
20240603,130500,875382800,18460,18460,18460,18460,4
20240603,130400,875308960,18460,18460,18460,18460,6
20240603,130300,875198200,18460,18460,18470,18460,33
20240603,130200,874588990,18460,18490,18490,18460,580
20240603,130100,863871220,18490,18490,18490,18490,527
20240603,130000,854126990,18500,18500,18500,18500,85
20240603,125900,852554490,18490,18500,18500,18490,10
20240603,125800,852369580,18500,18500,18500,18500,63
20240603,125700,851204080,18500,18500,18500,18490,55
20240603,125600,850186680,18500,18500,18500,18500,68
20240603,125500,848928680,18500,18500,18500,18490,56
20240603,125400,847892780,18500,18500,18500,18500,3
20240603,125300,847837280,18500,18490,18500,18490,71
20240603,125200,846523870,18500,18500,18500,18500,45
20240603,125100,845691370,18490,18500,18500,18490,73
20240603,125000,844340970,18500,18500,18500,18500,44
20240603,124900,843526970,18500,18500,18500,18490,83
20240603,124800,841991570,18490,18490,18500,18490,129
20240603,124700,839605360,18500,18500,18500,18500,40
20240603,124600,838865360,18490,18480,18490,18480,30
20240603,124500,838310780,18490,18490,18490,18490,42
20240603,124400,837534200,18480,18470,18480,18470,35
20240603,124300,836887500,18470,18470,18470,18470,331
20240603,124200,830773930,18480,18480,18480,18480,21
20240603,124100,830385850,18490,18490,18490,18490,56
20240603,124000,829350410,18480,18490,18490,18480,34
20240603,123900,828722070,18490,18460,18490,18460,158
20240603,123800,825802740,18460,18470,18470,18460,65
20240603,123700,824602320,18470,18460,18470,18460,62
20240603,123600,823457600,18460,18460,18460,18450,175
20240603,123500,820228780,18480,18480,18480,18480,63
20240603,123400,819064540,18480,18470,18490,18450,271
20240603,123300,814061410,18460,18460,18460,18460,27
20240603,123200,813562990,18500,18460,18500,18460,255
20240603,123100,808847690,18450,18460,18470,18450,536
20240603,123000,798955300,18470,18470,18470,18470,0
20240603,122900,798955300,18470,18470,18470,18460,339
20240603,122800,792695080,18480,18480,18480,18480,42
20240603,122700,791918920,18470,18470,18480,18470,143
20240603,122600,789277080,18480,18480,18480,18480,56
20240603,122500,788242200,18470,18480,18480,18470,65
20240603,122400,787041090,18480,18480,18480,18480,9
20240603,122300,786874770,18480,18470,18480,18470,63
20240603,122200,785710630,18480,18480,18480,18480,65
20240603,122100,784509430,18470,18480,18480,18470,72
20240603,122000,783179170,18490,18480,18490,18480,81
20240603,121900,781681680,18490,18520,18520,18490,153
20240603,121800,778850640,18520,18520,18520,18510,62
20240603,121700,777702620,18530,18530,18530,18500,78
20240603,121600,776257540,18530,18500,18530,18500,44
20240603,121500,775442280,18500,18510,18510,18500,110
20240603,121400,773406690,18500,18490,18500,18490,111
20240603,121300,771353280,18500,18500,18500,18500,53
20240603,121200,770372780,18500,18500,18500,18500,3
20240603,121100,770317280,18510,18510,18510,18510,53
20240603,121000,769336250,18490,18490,18490,18480,43
20240603,120900,768541480,18490,18490,18490,18490,91
20240603,120800,766858890,18490,18490,18490,18480,147
20240603,120700,764140950,18490,18490,18490,18490,48
20240603,120600,763253430,18480,18490,18500,18480,53
20240603,120500,762273390,18490,18490,18490,18490,204
20240603,120400,758501430,18490,18500,18500,18490,65
20240603,120300,757299030,18500,18500,18500,18500,77
20240603,120200,755874530,18500,18510,18510,18500,49
20240603,120100,754967630,18510,18510,18510,18510,56
20240603,120000,753931070,18500,18500,18500,18500,18
20240603,115900,753598070,18510,18510,18510,18500,196
20240603,115800,749971290,18520,18520,18520,18520,64
20240603,115700,748786010,18520,18520,18520,18510,195
20240603,115600,745175640,18530,18530,18530,18530,76
20240603,115500,743767360,18540,18540,18540,18540,0
20240603,115400,743767360,18540,18540,18540,18540,41
20240603,115300,743007220,18520,18530,18530,18520,23
20240603,115200,742581220,18530,18530,18530,18530,42
20240603,115100,741802960,18530,18530,18530,18530,67
20240603,115000,740561450,18530,18530,18530,18530,40
20240603,114900,739820250,18510,18510,18510,18510,98
20240603,114800,738006270,18510,18530,18530,18510,245
20240603,114700,733471060,18530,18530,18530,18530,37
20240603,114600,732785450,18530,18530,18530,18530,63
20240603,114500,731618060,18520,18530,18540,18520,75
20240603,114400,730228170,18520,18520,18520,18520,31
20240603,114300,729654050,18510,18540,18550,18510,19
20240603,114200,729302160,18540,18540,18540,18540,50
20240603,114100,728375160,18550,18550,18550,18550,67
20240603,114000,727132310,18550,18530,18550,18530,42
20240603,113900,726354030,18510,18540,18540,18510,111
20240603,113800,724297440,18530,18530,18530,18530,41
20240603,113700,723537710,18510,18510,18510,18510,0
20240603,113600,723537710,18510,18540,18540,18510,55
20240603,113500,722519360,18540,18540,18540,18540,47
20240603,113400,721647980,18500,18500,18500,18500,56
20240603,113300,720611980,18490,18480,18490,18480,51
20240603,113200,719669110,18480,18490,18490,18480,79
20240603,113100,718208500,18490,18490,18490,18490,1
20240603,113000,718190010,18480,18480,18490,18480,691
20240603,112900,705413580,18480,18480,18480,18480,60
20240603,112800,704304780,18480,18480,18480,18470,96
20240603,112700,702530800,18490,18480,18490,18480,90
20240603,112600,700867030,18490,18490,18490,18490,53
20240603,112500,699887060,18480,18480,18480,18480,14
20240603,112400,699628340,18470,18470,18470,18470,368
20240603,112300,692831380,18470,18460,18470,18460,630
20240603,112200,681201030,18470,18470,18470,18470,190
20240603,112100,677691730,18470,18470,18470,18460,814
20240603,112000,662657250,18480,18480,18480,18470,322
20240603,111900,656706790,18480,18490,18490,18480,210
20240603,111800,652825980,18490,18480,18490,18480,151
20240603,111700,650035090,18480,18480,18480,18480,73
20240603,111600,648686050,18490,18490,18490,18490,53
20240603,111500,647706080,18490,18490,18490,18490,58
20240603,111400,646633660,18480,18510,18510,18470,575
20240603,111300,636008600,18520,18510,18520,18480,590
20240603,111200,625084100,18520,18540,18540,18520,94
20240603,111100,623342580,18510,18470,18510,18470,247
20240603,111000,618777640,18470,18470,18490,18470,87
20240603,110900,617169530,18460,18500,18500,18460,624
20240603,110800,605643320,18500,18510,18510,18500,64
20240603,110700,604458780,18510,18510,18510,18510,15
20240603,110600,604181130,18510,18540,18540,18500,483
20240603,110500,595241260,18560,18560,18560,18560,65
20240603,110400,594034860,18550,18530,18550,18530,335
20240603,110300,587826470,18530,18520,18530,18520,228
20240603,110200,583601720,18510,18520,18520,18510,60
20240603,110100,582490610,18510,18510,18510,18510,0
20240603,110000,582490610,18510,18510,18510,18500,22
20240603,105900,582083490,18510,18510,18510,18510,49
20240603,105800,581176500,18510,18520,18520,18510,68
20240603,105700,579917160,18520,18520,18520,18520,40
20240603,105600,579176360,18510,18510,18510,18510,220
20240603,105500,575104160,18500,18500,18500,18500,21
20240603,105400,574715660,18490,18480,18500,18480,75
20240603,105300,573328420,18480,18500,18510,18480,115
20240603,105200,571200530,18480,18480,18480,18480,320
20240603,105100,565286930,18470,18480,18480,18470,64
20240603,105000,564104300,18480,18480,18480,18480,1
20240603,104900,564085820,18480,18490,18490,18480,800
20240603,104800,549299480,18500,18490,18500,18490,112
20240603,104700,547227930,18490,18500,18510,18490,551
20240603,104600,537034690,18510,18510,18510,18510,58
20240603,104500,535961110,18500,18510,18510,18500,77
20240603,104400,534535930,18510,18510,18510,18510,0
20240603,104300,534535930,18510,18500,18510,18500,68
20240603,104200,533277350,18510,18510,18510,18510,50
20240603,104100,532351850,18500,18510,18510,18500,92
20240603,104000,530649030,18510,18510,18510,18510,51
20240603,103900,529705020,18500,18500,18510,18490,220
20240603,103800,525635420,18510,18500,18510,18500,8
20240603,103700,525487370,18500,18490,18510,18490,55
20240603,103600,524469460,18490,18510,18510,18490,688
20240603,103500,511736820,18520,18510,18520,18510,47
20240603,103400,510866400,18520,18510,18520,18510,63
20240603,103300,509699730,18520,18520,18520,18520,53
20240603,103200,508718170,18510,18510,18510,18510,10
20240603,103100,508533070,18520,18520,18520,18520,108
20240603,103000,506532910,18520,18520,18520,18520,63
20240603,102900,505366150,18520,18510,18520,18510,65
20240603,102800,504162460,18490,18510,18510,18490,500
20240603,102700,494913850,18520,18510,18520,18510,131
20240603,102600,492487950,18520,18520,18520,18520,53
20240603,102500,491506390,18510,18510,18520,18510,370
20240603,102400,484657350,18520,18520,18520,18510,68
20240603,102300,483398000,18570,18570,18570,18570,51
20240603,102200,482450930,18540,18540,18540,18540,0
20240603,102100,482450930,18540,18540,18570,18540,639
20240603,102000,470601880,18540,18530,18540,18510,28
20240603,101900,470083250,18530,18540,18560,18530,1102
20240603,101800,449631080,18550,18550,18550,18550,39
20240603,101700,448907630,18530,18530,18530,18530,0
20240603,101600,448907630,18530,18500,18530,18500,385
20240603,101500,441775580,18490,18490,18490,18490,0
20240603,101400,441775580,18490,18500,18500,18490,86
20240603,101300,440184900,18510,18520,18520,18510,522
20240603,101200,430522660,18500,18500,18500,18500,91
20240603,101100,428839160,18500,18500,18500,18500,1
20240603,101000,428820660,18530,18530,18530,18500,98
20240603,100900,427005260,18530,18550,18560,18530,245
20240603,100800,422460110,18550,18550,18550,18550,14
20240603,100700,422200410,18550,18550,18550,18550,52
20240603,100600,421235810,18510,18490,18510,18480,1117
20240603,100500,400591950,18490,18490,18490,18490,91
20240603,100400,398909360,18490,18490,18490,18490,18
20240603,100300,398576540,18490,18490,18490,18490,132
20240603,100200,396135860,18490,18510,18510,18480,572
20240603,100100,385555840,18510,18540,18540,18510,995
20240603,100000,367123020,18560,18580,18580,18560,567
20240603,095900,356593320,18580,18550,18580,18550,602
20240603,095800,345424650,18550,18550,18550,18550,51
20240603,095700,344478600,18550,18550,18550,18550,3
20240603,095600,344422950,18550,18550,18550,18550,243
20240603,095500,339915300,18550,18550,18550,18550,17
20240603,095400,339599950,18550,18550,18550,18550,177
20240603,095300,336316600,18550,18550,18550,18550,29
20240603,095200,335778650,18540,18550,18550,18540,3
20240603,095100,335723010,18550,18550,18550,18550,51
20240603,095000,334776960,18540,18550,18550,18540,6
20240603,094900,334665710,18560,18570,18570,18560,42
20240603,094800,333886140,18570,18570,18570,18570,549
20240603,094700,323691210,18580,18580,18580,18580,156
20240603,094600,320792730,18570,18530,18570,18530,224
20240603,094500,316640520,18530,18530,18530,18530,131
20240603,094400,314213090,18540,18540,18540,18540,60
20240603,094300,313100690,18540,18550,18550,18540,122
20240603,094200,310838080,18550,18540,18550,18540,49
20240603,094100,309929330,18550,18550,18550,18550,40
20240603,094000,309187330,18550,18550,18550,18550,64
20240603,093900,308000130,18550,18540,18550,18540,71
20240603,093800,306683740,18550,18550,18570,18550,292
20240603,093700,301264360,18560,18560,18560,18560,50
20240603,093600,300336360,18560,18560,18560,18560,15
20240603,093500,300057960,18560,18560,18560,18560,42
20240603,093400,299278440,18560,18550,18560,18550,290
20240603,093300,293896590,18540,18540,18550,18540,32
20240603,093200,293303300,18520,18530,18540,18520,11
20240603,093100,293099430,18550,18500,18550,18500,180
20240603,093000,289767230,18500,18560,18560,18500,80
20240603,092900,288284080,18560,18560,18560,18550,52
20240603,092800,287319240,18560,18570,18570,18560,40
20240603,092700,286576450,18570,18570,18570,18570,60
20240603,092600,285462250,18580,18580,18580,18580,71
20240603,092500,284143070,18580,18580,18580,18580,100
20240603,092400,282285070,18580,18550,18580,18540,437
20240603,092300,274171440,18550,18590,18590,18550,320
20240603,092200,268233020,18600,18600,18600,18600,289
20240603,092100,262857620,18550,18520,18550,18520,450
20240603,092000,254516700,18520,18480,18520,18480,633
20240603,091900,242813340,18480,18510,18510,18470,903
20240603,091800,226125560,18510,18540,18540,18470,150
20240603,091700,223349940,18540,18450,18540,18450,1067
20240603,091600,203613370,18450,18450,18450,18440,119
20240603,091500,201417870,18440,18440,18440,18430,308
20240603,091400,195738450,18430,18430,18430,18420,666
20240603,091300,183464090,18430,18430,18430,18430,488
20240603,091200,174470250,18440,18510,18510,18440,518
20240603,091100,164908680,18490,18550,18550,18490,311
20240603,091000,159150880,18550,18550,18550,18530,154
20240603,090900,156294680,18530,18570,18580,18520,671
20240603,090800,143864740,18580,18550,18580,18540,221
20240603,090700,139765650,18550,18550,18570,18540,1221
20240603,090600,117109380,18540,18550,18550,18540,119
20240603,090500,114902130,18540,18510,18550,18490,1116
20240603,090400,94252360,18510,18580,18580,18510,942
20240603,090300,76766880,18580,18480,18580,18480,1178
20240603,090200,54965500,18440,18530,18550,18430,1386
20240603,090100,29380720,18530,18570,18660,18530,499
20240603,090000,20116480,18560,18560,18730,18550,1083