KissMeData/045660/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,192900,4704715650,17760,17760,17760,17760,3838
20240603,192800,4704715650,17760,17760,17760,17760,0
20240603,192700,4704715650,17760,17760,17760,17760,0
20240603,192600,4704715650,17760,17760,17760,17760,0
20240603,192500,4704715650,17760,17760,17760,17760,0
20240603,192400,4704715650,17760,17760,17760,17760,0
20240603,192300,4704715650,17760,17760,17760,17760,0
20240603,192200,4704715650,17760,17760,17760,17760,0
20240603,192100,4704715650,17760,17760,17760,17760,0
20240603,192000,4704715650,17760,17760,17760,17760,0
20240603,191900,4704715650,17760,17760,17760,17760,0
20240603,191800,4704715650,17760,17760,17760,17760,0
20240603,191700,4704715650,17760,17760,17760,17760,0
20240603,191600,4704715650,17760,17760,17760,17760,0
20240603,191500,4704715650,17760,17760,17760,17760,0
20240603,191400,4704715650,17760,17760,17760,17760,0
20240603,191300,4704715650,17760,17760,17760,17760,0
20240603,191200,4704715650,17760,17760,17760,17760,0
20240603,191100,4704715650,17760,17760,17760,17760,0
20240603,191000,4704715650,17760,17760,17760,17760,0
20240603,190900,4704715650,17760,17760,17760,17760,0
20240603,190800,4704715650,17760,17760,17760,17760,0
20240603,190700,4704715650,17760,17760,17760,17760,0
20240603,190600,4704715650,17760,17760,17760,17760,0
20240603,190500,4704715650,17760,17760,17760,17760,0
20240603,190400,4704715650,17760,17760,17760,17760,0
20240603,190300,4704715650,17760,17760,17760,17760,0
20240603,190200,4704715650,17760,17760,17760,17760,0
20240603,190100,4704715650,17760,17760,17760,17760,0
20240603,190000,4704715650,17760,17760,17760,17760,0
20240603,185900,4704715650,17760,17760,17760,17760,3838
20240603,185800,4704715650,17760,17760,17760,17760,0
20240603,185700,4704715650,17760,17760,17760,17760,0
20240603,185600,4704715650,17760,17760,17760,17760,0
20240603,185500,4704715650,17760,17760,17760,17760,0
20240603,185400,4704715650,17760,17760,17760,17760,0
20240603,185300,4704715650,17760,17760,17760,17760,0
20240603,185200,4704715650,17760,17760,17760,17760,0
20240603,185100,4704715650,17760,17760,17760,17760,0
20240603,185000,4704715650,17760,17760,17760,17760,0
20240603,184900,4704715650,17760,17760,17760,17760,0
20240603,184800,4704715650,17760,17760,17760,17760,0
20240603,184700,4704715650,17760,17760,17760,17760,0
20240603,184600,4704715650,17760,17760,17760,17760,0
20240603,184500,4704715650,17760,17760,17760,17760,0
20240603,184400,4704715650,17760,17760,17760,17760,0
20240603,184300,4704715650,17760,17760,17760,17760,0
20240603,184200,4704715650,17760,17760,17760,17760,0
20240603,184100,4704715650,17760,17760,17760,17760,0
20240603,184000,4704715650,17760,17760,17760,17760,0
20240603,183900,4704715650,17760,17760,17760,17760,0
20240603,183800,4704715650,17760,17760,17760,17760,0
20240603,183700,4704715650,17760,17760,17760,17760,0
20240603,183600,4704715650,17760,17760,17760,17760,0
20240603,183500,4704715650,17760,17760,17760,17760,0
20240603,183400,4704715650,17760,17760,17760,17760,0
20240603,183300,4704715650,17760,17760,17760,17760,0
20240603,183200,4704715650,17760,17760,17760,17760,0
20240603,183100,4704715650,17760,17760,17760,17760,0
20240603,183000,4704715650,17760,17760,17760,17760,0
20240603,182900,4704715650,17760,17760,17760,17760,3838
20240603,182800,4704715650,17760,17760,17760,17760,0
20240603,182700,4704715650,17760,17760,17760,17760,0
20240603,182600,4704715650,17760,17760,17760,17760,0
20240603,182500,4704715650,17760,17760,17760,17760,0
20240603,182400,4704715650,17760,17760,17760,17760,0
20240603,182300,4704715650,17760,17760,17760,17760,0
20240603,182200,4704715650,17760,17760,17760,17760,0
20240603,182100,4704715650,17760,17760,17760,17760,0
20240603,182000,4704715650,17760,17760,17760,17760,0
20240603,181900,4704715650,17760,17760,17760,17760,0
20240603,181800,4704715650,17760,17760,17760,17760,0
20240603,181700,4704715650,17760,17760,17760,17760,0
20240603,181600,4704715650,17760,17760,17760,17760,0
20240603,181500,4704715650,17760,17760,17760,17760,0
20240603,181400,4704715650,17760,17760,17760,17760,0
20240603,181300,4704715650,17760,17760,17760,17760,0
20240603,181200,4704715650,17760,17760,17760,17760,0
20240603,181100,4704715650,17760,17760,17760,17760,0
20240603,181000,4704715650,17760,17760,17760,17760,0
20240603,180900,4704715650,17760,17760,17760,17760,0
20240603,180800,4704715650,17760,17760,17760,17760,0
20240603,180700,4704715650,17760,17760,17760,17760,0
20240603,180600,4704715650,17760,17760,17760,17760,0
20240603,180500,4704715650,17760,17760,17760,17760,0
20240603,180400,4704715650,17760,17760,17760,17760,0
20240603,180300,4704715650,17760,17760,17760,17760,0
20240603,180200,4704715650,17760,17760,17760,17760,0
20240603,180100,4704715650,17760,17760,17760,17760,0
20240603,180000,4704715650,17760,17760,17760,17760,0
20240603,175900,4704715650,17760,17760,17760,17760,3838
20240603,175800,4704715650,17760,17760,17760,17760,0
20240603,175700,4704715650,17760,17760,17760,17760,0
20240603,175600,4704715650,17760,17760,17760,17760,0
20240603,175500,4704715650,17760,17760,17760,17760,0
20240603,175400,4704715650,17760,17760,17760,17760,0
20240603,175300,4704715650,17760,17760,17760,17760,0
20240603,175200,4704715650,17760,17760,17760,17760,0
20240603,175100,4704715650,17760,17760,17760,17760,0
20240603,175000,4704715650,17760,17760,17760,17760,0
20240603,174900,4704715650,17760,17760,17760,17760,0
20240603,174800,4704715650,17760,17760,17760,17760,0
20240603,174700,4704715650,17760,17760,17760,17760,0
20240603,174600,4704715650,17760,17760,17760,17760,0
20240603,174500,4704715650,17760,17760,17760,17760,0
20240603,174400,4704715650,17760,17760,17760,17760,0
20240603,174300,4704715650,17760,17760,17760,17760,0
20240603,174200,4704715650,17760,17760,17760,17760,0
20240603,174100,4704715650,17760,17760,17760,17760,0
20240603,174000,4704715650,17760,17760,17760,17760,0
20240603,173900,4704715650,17760,17760,17760,17760,0
20240603,173800,4704715650,17760,17760,17760,17760,0
20240603,173700,4704715650,17760,17760,17760,17760,0
20240603,173600,4704715650,17760,17760,17760,17760,0
20240603,173500,4704715650,17760,17760,17760,17760,0
20240603,173400,4704715650,17760,17760,17760,17760,0
20240603,173300,4704715650,17760,17760,17760,17760,0
20240603,173200,4704715650,17760,17760,17760,17760,0
20240603,173100,4704715650,17760,17760,17760,17760,0
20240603,173000,4704715650,17760,17760,17760,17760,0
20240603,172900,4704715650,17760,17760,17760,17760,3838
20240603,172800,4704715650,17760,17760,17760,17760,0
20240603,172700,4704715650,17760,17760,17760,17760,0
20240603,172600,4704715650,17760,17760,17760,17760,0
20240603,172500,4704715650,17760,17760,17760,17760,0
20240603,172400,4704715650,17760,17760,17760,17760,0
20240603,172300,4704715650,17760,17760,17760,17760,0
20240603,172200,4704715650,17760,17760,17760,17760,0
20240603,172100,4704715650,17760,17760,17760,17760,0
20240603,172000,4704715650,17760,17760,17760,17760,0
20240603,171900,4704715650,17760,17760,17760,17760,0
20240603,171800,4704715650,17760,17760,17760,17760,0
20240603,171700,4704715650,17760,17760,17760,17760,0
20240603,171600,4704715650,17760,17760,17760,17760,0
20240603,171500,4704715650,17760,17760,17760,17760,0
20240603,171400,4704715650,17760,17760,17760,17760,0
20240603,171300,4704715650,17760,17760,17760,17760,0
20240603,171200,4704715650,17760,17760,17760,17760,0
20240603,171100,4704715650,17760,17760,17760,17760,0
20240603,171000,4704715650,17760,17760,17760,17760,0
20240603,170900,4704715650,17760,17760,17760,17760,0
20240603,170800,4704715650,17760,17760,17760,17760,0
20240603,170700,4704715650,17760,17760,17760,17760,0
20240603,170600,4704715650,17760,17760,17760,17760,0
20240603,170500,4704715650,17760,17760,17760,17760,0
20240603,170400,4704715650,17760,17760,17760,17760,0
20240603,170300,4704715650,17760,17760,17760,17760,0
20240603,170200,4704715650,17760,17760,17760,17760,0
20240603,170100,4704715650,17760,17760,17760,17760,0
20240603,170000,4704715650,17760,17760,17760,17760,0
20240603,165900,4704715650,17760,17760,17760,17760,3838
20240603,165800,4704715650,17760,17760,17760,17760,0
20240603,165700,4704715650,17760,17760,17760,17760,0
20240603,165600,4704715650,17760,17760,17760,17760,0
20240603,165500,4704715650,17760,17760,17760,17760,0
20240603,165400,4704715650,17760,17760,17760,17760,0
20240603,165300,4704715650,17760,17760,17760,17760,0
20240603,165200,4704715650,17760,17760,17760,17760,0
20240603,165100,4704715650,17760,17760,17760,17760,0
20240603,165000,4704715650,17760,17760,17760,17760,0
20240603,164900,4704715650,17760,17760,17760,17760,0
20240603,164800,4704715650,17760,17760,17760,17760,0
20240603,164700,4704715650,17760,17760,17760,17760,0
20240603,164600,4704715650,17760,17760,17760,17760,0
20240603,164500,4704715650,17760,17760,17760,17760,0
20240603,164400,4704715650,17760,17760,17760,17760,0
20240603,164300,4704715650,17760,17760,17760,17760,0
20240603,164200,4704715650,17760,17760,17760,17760,0
20240603,164100,4704715650,17760,17760,17760,17760,0
20240603,164000,4704715650,17760,17760,17760,17760,0
20240603,163900,4704715650,17760,17760,17760,17760,0
20240603,163800,4704715650,17760,17760,17760,17760,0
20240603,163700,4704715650,17760,17760,17760,17760,0
20240603,163600,4704715650,17760,17760,17760,17760,0
20240603,163500,4704715650,17760,17760,17760,17760,0
20240603,163400,4704715650,17760,17760,17760,17760,0
20240603,163300,4704715650,17760,17760,17760,17760,0
20240603,163200,4704715650,17760,17760,17760,17760,0
20240603,163100,4704715650,17760,17760,17760,17760,0
20240603,163000,4704715650,17760,17760,17760,17760,0
20240603,162900,4704715650,17760,17760,17760,17760,3838
20240603,162800,4704715650,17760,17760,17760,17760,0
20240603,162700,4704715650,17760,17760,17760,17760,0
20240603,162600,4704715650,17760,17760,17760,17760,0
20240603,162500,4704715650,17760,17760,17760,17760,0
20240603,162400,4704715650,17760,17760,17760,17760,0
20240603,162300,4704715650,17760,17760,17760,17760,0
20240603,162200,4704715650,17760,17760,17760,17760,0
20240603,162100,4704715650,17760,17760,17760,17760,0
20240603,162000,4704715650,17760,17760,17760,17760,0
20240603,161900,4704715650,17760,17760,17760,17760,0
20240603,161800,4704715650,17760,17760,17760,17760,0
20240603,161700,4704715650,17760,17760,17760,17760,0
20240603,161600,4704715650,17760,17760,17760,17760,0
20240603,161500,4704715650,17760,17760,17760,17760,0
20240603,161400,4704715650,17760,17760,17760,17760,0
20240603,161300,4704715650,17760,17760,17760,17760,0
20240603,161200,4704715650,17760,17760,17760,17760,0
20240603,161100,4704715650,17760,17760,17760,17760,0
20240603,161000,4704715650,17760,17760,17760,17760,0
20240603,160900,4704715650,17760,17760,17760,17760,0
20240603,160800,4704715650,17760,17760,17760,17760,0
20240603,160700,4704715650,17760,17760,17760,17760,0
20240603,160600,4704715650,17760,17760,17760,17760,0
20240603,160500,4704715650,17760,17760,17760,17760,0
20240603,160400,4704715650,17760,17760,17760,17760,0
20240603,160300,4704715650,17760,17760,17760,17760,0
20240603,160200,4704715650,17760,17760,17760,17760,0
20240603,160100,4704715650,17760,17760,17760,17760,0
20240603,160000,4704715650,17760,17760,17760,17760,0
20240603,155900,4704715650,17760,17760,17760,17760,3838
20240603,155800,4704715650,17760,17760,17760,17760,0
20240603,155700,4704715650,17760,17760,17760,17760,0
20240603,155600,4704715650,17760,17760,17760,17760,0
20240603,155500,4704715650,17760,17760,17760,17760,0
20240603,155400,4704715650,17760,17760,17760,17760,0
20240603,155300,4704715650,17760,17760,17760,17760,0
20240603,155200,4704715650,17760,17760,17760,17760,0
20240603,155100,4704715650,17760,17760,17760,17760,0
20240603,155000,4704715650,17760,17760,17760,17760,0
20240603,154900,4704715650,17760,17760,17760,17760,0
20240603,154800,4704715650,17760,17760,17760,17760,0
20240603,154700,4704715650,17760,17760,17760,17760,0
20240603,154600,4704715650,17760,17760,17760,17760,0
20240603,154500,4704715650,17760,17760,17760,17760,0
20240603,154400,4704715650,17760,17760,17760,17760,0
20240603,154300,4704715650,17760,17760,17760,17760,0
20240603,154200,4704715650,17760,17760,17760,17760,0
20240603,154100,4704715650,17760,17760,17760,17760,0
20240603,154000,4704715650,17760,17760,17760,17760,0
20240603,153900,4704715650,17760,17760,17760,17760,0
20240603,153800,4704715650,17760,17760,17760,17760,0
20240603,153700,4704715650,17760,17760,17760,17760,0
20240603,153600,4704715650,17760,17760,17760,17760,0
20240603,153500,4704715650,17760,17760,17760,17760,0
20240603,153400,4704715650,17760,17760,17760,17760,0
20240603,153300,4704715650,17760,17760,17760,17760,0
20240603,153200,4704715650,17760,17760,17760,17760,0
20240603,153100,4704715650,17760,17760,17760,17760,0
20240603,153000,4704715650,17760,17760,17760,17760,3838
20240603,152900,4636552770,17770,17770,17770,17770,0
20240603,152800,4636552770,17770,17770,17770,17770,0
20240603,152700,4636552770,17770,17770,17770,17770,0
20240603,152600,4636552770,17770,17770,17770,17770,0
20240603,152500,4636552770,17770,17770,17770,17770,0
20240603,152400,4636552770,17770,17770,17770,17770,0
20240603,152300,4636552770,17770,17770,17770,17770,0
20240603,152200,4636552770,17770,17770,17770,17770,0
20240603,152100,4636552770,17770,17770,17770,17770,0
20240603,152000,4636552770,17770,17770,17770,17770,0
20240603,151900,4636552770,17770,17750,17770,17750,600
20240603,151800,4625892650,17750,17760,17760,17740,197
20240603,151700,4622396790,17770,17760,17770,17750,463
20240603,151600,4614169880,17760,17770,17770,17760,75
20240603,151500,4612837140,17770,17770,17770,17770,306
20240603,151400,4607399520,17770,17770,17770,17770,391
20240603,151300,4600451450,17770,17790,17790,17770,510
20240603,151200,4591380750,17790,17790,17790,17780,113
20240603,151100,4589370510,17790,17780,17790,17780,3
20240603,151000,4589317150,17740,17740,17800,17740,334
20240603,150900,4583391030,17800,17800,17800,17730,32
20240603,150800,4582821570,17800,17800,17800,17800,56
20240603,150700,4581824770,17800,17800,17800,17800,20
20240603,150600,4581468770,17800,17730,17830,17730,156
20240603,150500,4578702020,17730,17760,17760,17730,788
20240603,150400,4564722800,17760,17800,17800,17750,799
20240603,150300,4550532180,17810,17850,17850,17810,45
20240603,150200,4549729530,17850,17830,17870,17830,301
20240603,150100,4544355180,17850,17850,17860,17750,1186
20240603,150000,4523269640,17870,17870,17880,17860,232
20240603,145900,4519124140,17860,17870,17870,17860,140
20240603,145800,4516622640,17880,17870,17880,17860,1458
20240603,145700,4490560050,17870,17870,17870,17870,109
20240603,145600,4488612220,17850,17850,17850,17850,0
20240603,145500,4488612220,17850,17850,17850,17850,100
20240603,145400,4486827220,17850,17880,17880,17850,35
20240603,145300,4486201570,17840,17860,17880,17840,76
20240603,145200,4484844210,17870,17880,17880,17870,344
20240603,145100,4478696870,17890,17870,17890,17860,254
20240603,145000,4474157410,17860,17850,17860,17850,42
20240603,144900,4473407510,17830,17800,17840,17800,1295
20240603,144800,4450315050,17780,17790,17800,17780,102
20240603,144700,4448500520,17820,17820,17830,17800,75
20240603,144600,4447164320,17830,17800,17830,17800,303
20240603,144500,4441770860,17830,17830,17830,17800,552
20240603,144400,4431943910,17830,17810,17830,17810,365
20240603,144300,4425439290,17820,17810,17820,17810,8
20240603,144200,4425296800,17810,17820,17820,17810,54
20240603,144100,4424334740,17830,17830,17830,17830,1
20240603,144000,4424316910,17830,17800,17830,17800,67
20240603,143900,4423122980,17830,17830,17830,17830,31
20240603,143800,4422570250,17840,17810,17840,17730,252
20240603,143700,4418086080,17810,17840,17840,17810,341
20240603,143600,4412009470,17840,17820,17840,17810,794
20240603,143500,4397860890,17820,17830,17830,17820,2
20240603,143400,4397825240,17810,17840,17840,17810,412
20240603,143300,4390479860,17840,17840,17840,17840,31
20240603,143200,4389926820,17830,17840,17840,17820,49
20240603,143100,4389053210,17840,17830,17840,17830,317
20240603,143000,4383400970,17820,17830,17830,17820,727
20240603,142900,4370445700,17830,17830,17840,17770,268
20240603,142800,4365667480,17830,17790,17830,17760,5107
20240603,142700,4274792600,17790,17780,17790,17780,39
20240603,142600,4274098930,17780,17780,17780,17780,12
20240603,142500,4273885570,17780,17770,17780,17770,282
20240603,142400,4268871680,17770,17770,17770,17770,368
20240603,142300,4262332320,17760,17750,17760,17750,115
20240603,142200,4260290810,17740,17780,17780,17740,243
20240603,142100,4255977780,17780,17780,17780,17780,39
20240603,142000,4255284360,17780,17780,17780,17780,296
20240603,141900,4250021480,17780,17780,17780,17780,4
20240603,141800,4249950360,17780,17730,17780,17720,595
20240603,141700,4239394110,17720,17700,17720,17700,103
20240603,141600,4237569010,17700,17700,17700,17700,148
20240603,141500,4234949410,17690,17690,17690,17690,201
20240603,141400,4231393720,17670,17670,17670,17670,44
20240603,141300,4230616240,17670,17700,17700,17670,118
20240603,141200,4228530880,17700,17690,17700,17680,142
20240603,141100,4226019870,17690,17690,17690,17690,5
20240603,141000,4225931420,17690,17690,17690,17690,373
20240603,140900,4219333050,17690,17680,17700,17680,574
20240603,140800,4209182290,17680,17690,17690,17680,9
20240603,140700,4209023150,17660,17690,17690,17660,25
20240603,140600,4208581390,17690,17690,17690,17690,35
20240603,140500,4207962240,17660,17660,17660,17660,466
20240603,140400,4199732680,17660,17660,17660,17620,169
20240603,140300,4196754220,17660,17660,17660,17660,34
20240603,140200,4196153780,17610,17610,17610,17610,1881
20240603,140100,4163029370,17610,17690,17690,17610,2708
20240603,140000,4115256540,17690,17690,17690,17690,32
20240603,135900,4114690460,17660,17660,17660,17660,400
20240603,135800,4107626460,17660,17660,17660,17660,0
20240603,135700,4107626460,17660,17690,17690,17660,58
20240603,135600,4106601220,17660,17690,17690,17660,132
20240603,135500,4104267490,17690,17690,17690,17690,51
20240603,135400,4103365300,17690,17690,17690,17690,34
20240603,135300,4102763840,17690,17700,17700,17690,131
20240603,135200,4100446440,17660,17710,17710,17660,1000
20240603,135100,4082776200,17710,17720,17720,17710,173
20240603,135000,4079711490,17710,17720,17720,17710,70
20240603,134900,4078471780,17720,17720,17720,17720,32
20240603,134800,4077904740,17720,17720,17720,17720,32
20240603,134700,4077337700,17730,17730,17730,17730,0
20240603,134600,4077337700,17730,17730,17730,17730,0
20240603,134500,4077337700,17730,17670,17730,17660,484
20240603,134400,4068785010,17680,17720,17730,17680,1445
20240603,134300,4043194850,17720,17760,17760,17720,341
20240603,134200,4037148800,17730,17760,17760,17730,132
20240603,134100,4034807400,17730,17730,17730,17730,1
20240603,134000,4034789670,17760,17760,17760,17760,0
20240603,133900,4034789670,17760,17740,17760,17730,222
20240603,133800,4030851780,17740,17760,17760,17740,176
20240603,133700,4027729300,17760,17750,17760,17750,740
20240603,133600,4014590560,17750,17750,17750,17750,33
20240603,133500,4014004810,17750,17740,17750,17740,101
20240603,133400,4012213060,17750,17750,17750,17750,0
20240603,133300,4012213060,17750,17760,17760,17750,182
20240603,133200,4008982230,17750,17750,17750,17750,1
20240603,133100,4008964480,17760,17760,17760,17760,1
20240603,133000,4008946720,17760,17760,17760,17760,33
20240603,132900,4008360640,17760,17760,17760,17760,1
20240603,132800,4008342880,17740,17740,17740,17740,1
20240603,132700,4008325140,17760,17760,17760,17760,33
20240603,132600,4007739060,17760,17760,17760,17760,0
20240603,132500,4007739060,17760,17760,17760,17760,0
20240603,132400,4007739060,17760,17760,17760,17760,33
20240603,132300,4007152980,17760,17790,17790,17760,27
20240603,132200,4006673370,17800,17800,17800,17800,0
20240603,132100,4006673370,17800,17800,17800,17800,34
20240603,132000,4006068170,17800,17800,17800,17800,36
20240603,131900,4005427370,17800,17760,17800,17760,2580
20240603,131800,3959606440,17760,17750,17760,17720,491
20240603,131700,3950891210,17750,17740,17750,17730,42
20240603,131600,3950146320,17760,17760,17760,17760,1
20240603,131500,3950128560,17760,17760,17760,17750,165
20240603,131400,3947199470,17760,17750,17760,17750,87
20240603,131300,3945655190,17760,17760,17760,17760,31
20240603,131200,3945104630,17770,17770,17770,17770,33
20240603,131100,3944518220,17770,17770,17770,17770,0
20240603,131000,3944518220,17770,17770,17770,17770,0
20240603,130900,3944518220,17770,17800,17800,17770,559
20240603,130800,3934568800,17800,17790,17800,17790,15
20240603,130700,3934301920,17790,17790,17790,17790,0
20240603,130600,3934301920,17790,17790,17790,17790,33
20240603,130500,3933714850,17790,17790,17790,17790,236
20240603,130400,3929516410,17790,17790,17790,17790,0
20240603,130300,3929516410,17790,17790,17790,17790,36
20240603,130200,3928875970,17790,17760,17790,17760,40
20240603,130100,3928165030,17710,17710,17710,17710,0
20240603,130000,3928165030,17710,17750,17760,17710,83
20240603,125900,3926693460,17710,17720,17720,17710,48
20240603,125800,3925843080,17720,17720,17730,17720,30
20240603,125700,3925311380,17720,17710,17720,17710,218
20240603,125600,3921449640,17720,17720,17720,17720,0
20240603,125500,3921449640,17720,17720,17720,17720,140
20240603,125400,3918968840,17760,17720,17760,17720,52
20240603,125300,3918046080,17720,17720,17720,17720,1000
20240603,125200,3900326080,17720,17720,17720,17710,623
20240603,125100,3889291150,17720,17720,17720,17720,33
20240603,125000,3888706390,17710,17710,17710,17710,23
20240603,124900,3888299060,17720,17710,17720,17710,144
20240603,124800,3885748810,17720,17720,17720,17710,295
20240603,124700,3880521450,17680,17680,17680,17680,110
20240603,124600,3878576650,17720,17720,17720,17720,0
20240603,124500,3878576650,17720,17720,17720,17720,33
20240603,124400,3877991890,17700,17700,17700,17700,3
20240603,124300,3877938790,17710,17720,17720,17710,42
20240603,124200,3877194580,17760,17760,17760,17760,42
20240603,124100,3876448660,17760,17760,17760,17760,1
20240603,124000,3876430900,17750,17760,17760,17750,406
20240603,123900,3869222340,17790,17790,17800,17790,1299
20240603,123800,3846112800,17790,17790,17790,17790,68
20240603,123700,3844903080,17790,17790,17790,17790,0
20240603,123600,3844903080,17790,17780,17790,17780,145
20240603,123500,3842324910,17780,17780,17780,17780,1
20240603,123400,3842307130,17780,17780,17780,17780,10
20240603,123300,3842129330,17780,17780,17780,17780,33
20240603,123200,3841542590,17780,17780,17780,17780,0
20240603,123100,3841542590,17780,17780,17780,17780,0
20240603,123000,3841542590,17780,17760,17780,17760,273
20240603,122900,3836689110,17770,17770,17770,17770,312
20240603,122800,3831144870,17760,17760,17760,17760,113
20240603,122700,3829137990,17770,17760,17770,17760,131
20240603,122600,3826810450,17750,17750,17750,17750,55
20240603,122500,3825834200,17750,17750,17750,17750,101
20240603,122400,3824041450,17750,17750,17750,17750,34
20240603,122300,3823437950,17720,17760,17760,17720,52
20240603,122200,3822514970,17760,17750,17760,17750,51
20240603,122100,3821609710,17750,17750,17760,17750,819
20240603,122000,3807072260,17750,17740,17750,17740,229
20240603,121900,3803008780,17740,17700,17740,17700,107
20240603,121800,3801113840,17700,17630,17700,17630,245
20240603,121700,3796787390,17630,17620,17630,17620,52
20240603,121600,3795871130,17620,17620,17620,17620,3
20240603,121500,3795818270,17620,17630,17670,17620,870
20240603,121400,3780486700,17620,17700,17700,17620,1091
20240603,121300,3761228300,17690,17720,17720,17690,600
20240603,121200,3750612910,17740,17740,17740,17740,84
20240603,121100,3749122750,17740,17740,17740,17740,1
20240603,121000,3749105010,17740,17740,17740,17740,0
20240603,120900,3749105010,17740,17740,17740,17740,44
20240603,120800,3748324450,17740,17730,17740,17730,148
20240603,120700,3745699160,17720,17720,17720,17720,126
20240603,120600,3743466440,17710,17660,17710,17650,13
20240603,120500,3743236730,17660,17620,17660,17620,102
20240603,120400,3741437610,17660,17660,17660,17660,4
20240603,120300,3741366970,17660,17650,17660,17650,34
20240603,120200,3740766790,17650,17650,17650,17650,0
20240603,120100,3740766790,17650,17650,17650,17650,0
20240603,120000,3740766790,17650,17650,17650,17650,44
20240603,115900,3739990190,17600,17600,17600,17600,101
20240603,115800,3738212590,17590,17610,17610,17590,458
20240603,115700,3730151910,17610,17610,17660,17600,162
20240603,115600,3727297450,17580,17610,17610,17580,1052
20240603,115500,3708793100,17590,17630,17630,17580,1217
20240603,115400,3687373340,17640,17650,17660,17640,45
20240603,115300,3686579070,17650,17650,17650,17650,108
20240603,115200,3684672870,17660,17660,17660,17660,32
20240603,115100,3684107750,17660,17670,17720,17660,91
20240603,115000,3682498090,17660,17670,17670,17660,14
20240603,114900,3682250730,17670,17670,17670,17670,494
20240603,114800,3673521750,17680,17730,17730,17680,435
20240603,114700,3665829250,17670,17670,17670,17670,20
20240603,114600,3665475850,17640,17640,17640,17640,1
20240603,114500,3665458210,17670,17740,17740,17670,270
20240603,114400,3660683130,17670,17670,17670,17670,12
20240603,114300,3660471090,17670,17670,17670,17670,224
20240603,114200,3656513010,17670,17600,17670,17600,35
20240603,114100,3655894630,17600,17600,17600,17600,0
20240603,114000,3655894630,17600,17600,17600,17600,92
20240603,113900,3654275430,17600,17590,17600,17590,275
20240603,113800,3649436670,17580,17580,17580,17580,7
20240603,113700,3649313610,17570,17580,17590,17570,564
20240603,113600,3639401110,17590,17620,17620,17590,1481
20240603,113500,3613325400,17620,17650,17650,17620,513
20240603,113400,3604275690,17650,17670,17670,17650,56
20240603,113300,3603286840,17660,17670,17740,17660,100
20240603,113200,3601516010,17670,17700,17740,17670,1203
20240603,113100,3580231510,17700,17740,17740,17700,210
20240603,113000,3576512040,17740,17740,17740,17740,34
20240603,112900,3575908880,17700,17700,17700,17700,588
20240603,112800,3565501280,17700,17700,17700,17700,25
20240603,112700,3565058780,17700,17700,17700,17700,124
20240603,112600,3562863980,17700,17700,17700,17700,0
20240603,112500,3562863980,17700,17700,17700,17700,162
20240603,112400,3559996580,17690,17690,17700,17690,274
20240603,112300,3555147230,17690,17700,17700,17690,706
20240603,112200,3542658080,17690,17720,17720,17670,1092
20240603,112100,3523326270,17740,17730,17740,17730,35
20240603,112000,3522705440,17730,17780,17780,17730,125
20240603,111900,3520489140,17790,17790,17790,17790,1
20240603,111800,3520471350,17790,17730,17790,17730,261
20240603,111700,3515840160,17730,17730,17730,17730,5
20240603,111600,3515751510,17730,17730,17730,17730,103
20240603,111500,3513925320,17730,17790,17800,17730,1848
20240603,111400,3481129150,17800,17800,17800,17790,4
20240603,111300,3481057960,17760,17810,17810,17760,71
20240603,111200,3479793500,17810,17800,17830,17800,173
20240603,111100,3476712290,17750,17750,17750,17750,641
20240603,111000,3465334540,17800,17770,17800,17770,501
20240603,110900,3456431740,17800,17800,17800,17800,87
20240603,110800,3454883140,17800,17800,17840,17750,606
20240603,110700,3444100610,17800,17850,17850,17800,42
20240603,110600,3443352410,17810,17840,17850,17810,506
20240603,110500,3434328200,17840,17810,17840,17810,428
20240603,110400,3426702410,17810,17810,17810,17810,2
20240603,110300,3426666790,17800,17810,17810,17800,46
20240603,110200,3425847630,17810,17800,17810,17800,80
20240603,110100,3424422880,17810,17810,17810,17810,2
20240603,110000,3424387260,17740,17810,17820,17740,48
20240603,105900,3423533000,17740,17730,17740,17730,27
20240603,105800,3423054240,17820,17820,17820,17820,0
20240603,105700,3423054240,17820,17720,17820,17720,81
20240603,105600,3421614580,17710,17710,17710,17710,32
20240603,105500,3421047860,17710,17790,17800,17710,710
20240603,105400,3408461240,17860,17840,17860,17840,136
20240603,105300,3406034480,17790,17790,17790,17790,71
20240603,105200,3404771390,17790,17720,17790,17720,1415
20240603,105100,3379665050,17730,17710,17730,17700,77
20240603,105000,3378300480,17730,17700,17730,17680,1067
20240603,104900,3359420370,17700,17740,17740,17670,2241
20240603,104800,3319748930,17740,17660,17740,17660,4175
20240603,104700,3245967820,17640,17670,17680,17640,438
20240603,104600,3238234630,17660,17700,17700,17660,1686
20240603,104500,3208435710,17700,17740,17740,17700,121
20240603,104400,3206292160,17700,17710,17740,17700,1796
20240603,104300,3174492020,17740,17730,17740,17690,1365
20240603,104200,3150324880,17740,17770,17790,17740,992
20240603,104100,3132707040,17790,17830,17850,17780,930
20240603,104000,3116145860,17830,17860,17860,17830,727
20240603,103900,3103165500,17820,17830,17860,17820,1106
20240603,103800,3083443670,17860,17860,17900,17830,4839
20240603,103700,2996998940,17860,17850,17860,17840,438
20240603,103600,2989179840,17850,17900,17920,17850,1071
20240603,103500,2970015590,17910,17940,17940,17860,265
20240603,103400,2965271570,17940,17970,17990,17840,1354
20240603,103300,2941002310,17990,17870,17990,17870,1119
20240603,103200,2920906950,17870,18070,18080,17800,4284
20240603,103100,2844117760,18070,18090,18090,18070,790
20240603,103000,2829835680,18090,18150,18150,18090,460
20240603,102900,2821501520,18080,18120,18120,18080,2364
20240603,102800,2778700210,18120,18150,18230,18120,910
20240603,102700,2762188970,18110,18330,18340,18110,7948
20240603,102600,2617174260,18330,18260,18380,18260,10844
20240603,102500,2418454310,18260,18180,18320,18180,7248
20240603,102400,2286140800,18210,18140,18210,18140,4420
20240603,102300,2205887650,18170,18120,18200,18120,2245
20240603,102200,2165076870,18140,18150,18200,18120,4272
20240603,102100,2087504310,18150,18080,18170,18080,4744
20240603,102000,2001474320,18060,18100,18110,18060,2368
20240603,101900,1958610560,18100,17980,18110,17980,7581
20240603,101800,1821965640,17970,17900,17970,17900,1663
20240603,101700,1792109890,17900,17970,17990,17900,2590
20240603,101600,1745621760,17990,17970,17990,17970,3552
20240603,101500,1681750810,17970,17970,17980,17950,3620
20240603,101400,1616705550,17960,17820,17960,17820,3797
20240603,101300,1548757630,17840,17750,17840,17750,4758
20240603,101200,1464117580,17750,17760,17770,17740,791
20240603,101100,1450064740,17750,17750,17750,17720,138
20240603,101000,1447615380,17740,17620,17740,17620,4554
20240603,100900,1366987580,17640,17640,17640,17640,0
20240603,100800,1366987580,17640,17650,17690,17610,1727
20240603,100700,1336494060,17700,17700,17700,17650,186
20240603,100600,1333202110,17700,17700,17700,17660,979
20240603,100500,1315887850,17660,17700,17700,17660,134
20240603,100400,1313518510,17720,17710,17720,17710,978
20240603,100300,1296188600,17710,17710,17710,17710,132
20240603,100200,1293850880,17710,17700,17720,17640,1665
20240603,100100,1264382800,17700,17690,17720,17690,3193
20240603,100000,1207865760,17690,17630,17690,17630,2033
20240603,095900,1171951230,17630,17630,17650,17630,349
20240603,095800,1165796580,17610,17620,17620,17610,438
20240603,095700,1158081110,17620,17620,17620,17620,164
20240603,095600,1155191430,17620,17610,17620,17610,138
20240603,095500,1152760800,17610,17620,17620,17610,216
20240603,095400,1148956940,17610,17610,17610,17600,68
20240603,095300,1147759490,17610,17620,17620,17610,461
20240603,095200,1139638100,17590,17590,17590,17590,130
20240603,095100,1137351400,17590,17590,17590,17590,172
20240603,095000,1134325920,17620,17590,17630,17590,190
20240603,094900,1130977150,17630,17630,17630,17630,178
20240603,094800,1127839010,17660,17550,17660,17550,2928
20240603,094700,1076201160,17550,17600,17600,17550,103
20240603,094600,1074389760,17600,17600,17600,17600,25
20240603,094500,1073949760,17530,17530,17670,17530,8535
20240603,094400,923782840,17530,17520,17530,17520,497
20240603,094300,915071160,17510,17510,17510,17510,424
20240603,094200,907646920,17510,17500,17510,17500,204
20240603,094100,904075650,17500,17510,17510,17480,1002
20240603,094000,886547380,17510,17510,17510,17500,272
20240603,093900,881787330,17510,17510,17530,17500,1459
20240603,093800,856224320,17520,17500,17520,17500,614
20240603,093700,845473110,17470,17470,17520,17470,124
20240603,093600,843306780,17470,17480,17480,17470,314
20240603,093500,837819330,17470,17510,17510,17470,496
20240603,093400,829144780,17510,17510,17530,17510,1565
20240603,093300,801720980,17520,17520,17520,17520,20
20240603,093200,801370580,17530,17550,17550,17510,587
20240603,093100,791078760,17580,17540,17580,17540,1839
20240603,093000,758754060,17570,17570,17570,17540,1072
20240603,092900,739921020,17570,17570,17580,17530,686
20240603,092800,727878260,17560,17520,17560,17520,4635
20240603,092700,646591670,17470,17520,17520,17470,376
20240603,092600,640013000,17530,17530,17530,17530,3
20240603,092500,639960410,17440,17370,17440,17360,3266
20240603,092400,583127740,17370,17410,17410,17370,471
20240603,092300,574940370,17410,17420,17440,17400,482
20240603,092200,566548650,17420,17510,17510,17420,943
20240603,092100,550067380,17510,17530,17540,17510,400
20240603,092000,543057370,17530,17530,17540,17510,454
20240603,091900,535099130,17530,17500,17540,17500,1486
20240603,091800,509065350,17510,17520,17530,17510,1656
20240603,091700,480058610,17520,17530,17530,17490,609
20240603,091600,469394420,17500,17420,17520,17420,2246
20240603,091500,430126320,17420,17440,17440,17420,29
20240603,091400,429620590,17430,17450,17450,17400,1271
20240603,091300,407475560,17450,17490,17530,17450,131
20240603,091200,405185090,17480,17370,17500,17370,2624
20240603,091100,359363810,17340,17370,17380,17340,290
20240603,091000,354327810,17380,17380,17390,17340,1094
20240603,090900,335321930,17370,17390,17400,17370,1011
20240603,090800,317759170,17390,17370,17400,17370,464
20240603,090700,309690210,17370,17400,17400,17370,403
20240603,090600,302682960,17350,17430,17430,17330,3242
20240603,090500,246489620,17500,17280,17500,17220,9464
20240603,090400,82183760,17270,17220,17270,17220,1695
20240603,090300,52968330,17190,17190,17200,17100,396
20240603,090200,46168670,17200,17130,17200,17080,1183
20240603,090100,25915870,17130,17100,17130,17100,1213
20240603,090000,5171540,17020,17010,17020,17010,304