KissMeData/114090/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,201600,1322552550,13450,13450,13450,13450,3158
20240603,201500,1322552550,13450,13450,13450,13450,0
20240603,201400,1322552550,13450,13450,13450,13450,0
20240603,201300,1322552550,13450,13450,13450,13450,0
20240603,201200,1322552550,13450,13450,13450,13450,0
20240603,201100,1322552550,13450,13450,13450,13450,0
20240603,201000,1322552550,13450,13450,13450,13450,0
20240603,200900,1322552550,13450,13450,13450,13450,0
20240603,200800,1322552550,13450,13450,13450,13450,0
20240603,200700,1322552550,13450,13450,13450,13450,0
20240603,200600,1322552550,13450,13450,13450,13450,0
20240603,200500,1322552550,13450,13450,13450,13450,0
20240603,200400,1322552550,13450,13450,13450,13450,0
20240603,200300,1322552550,13450,13450,13450,13450,0
20240603,200200,1322552550,13450,13450,13450,13450,0
20240603,200100,1322552550,13450,13450,13450,13450,0
20240603,200000,1322552550,13450,13450,13450,13450,0
20240603,195900,1322552550,13450,13450,13450,13450,0
20240603,195800,1322552550,13450,13450,13450,13450,0
20240603,195700,1322552550,13450,13450,13450,13450,0
20240603,195600,1322552550,13450,13450,13450,13450,0
20240603,195500,1322552550,13450,13450,13450,13450,0
20240603,195400,1322552550,13450,13450,13450,13450,0
20240603,195300,1322552550,13450,13450,13450,13450,0
20240603,195200,1322552550,13450,13450,13450,13450,0
20240603,195100,1322552550,13450,13450,13450,13450,0
20240603,195000,1322552550,13450,13450,13450,13450,0
20240603,194900,1322552550,13450,13450,13450,13450,0
20240603,194800,1322552550,13450,13450,13450,13450,0
20240603,194700,1322552550,13450,13450,13450,13450,0
20240603,194600,1322552550,13450,13450,13450,13450,3158
20240603,194500,1322552550,13450,13450,13450,13450,0
20240603,194400,1322552550,13450,13450,13450,13450,0
20240603,194300,1322552550,13450,13450,13450,13450,0
20240603,194200,1322552550,13450,13450,13450,13450,0
20240603,194100,1322552550,13450,13450,13450,13450,0
20240603,194000,1322552550,13450,13450,13450,13450,0
20240603,193900,1322552550,13450,13450,13450,13450,0
20240603,193800,1322552550,13450,13450,13450,13450,0
20240603,193700,1322552550,13450,13450,13450,13450,0
20240603,193600,1322552550,13450,13450,13450,13450,0
20240603,193500,1322552550,13450,13450,13450,13450,0
20240603,193400,1322552550,13450,13450,13450,13450,0
20240603,193300,1322552550,13450,13450,13450,13450,0
20240603,193200,1322552550,13450,13450,13450,13450,0
20240603,193100,1322552550,13450,13450,13450,13450,0
20240603,193000,1322552550,13450,13450,13450,13450,0
20240603,192900,1322552550,13450,13450,13450,13450,0
20240603,192800,1322552550,13450,13450,13450,13450,0
20240603,192700,1322552550,13450,13450,13450,13450,0
20240603,192600,1322552550,13450,13450,13450,13450,0
20240603,192500,1322552550,13450,13450,13450,13450,0
20240603,192400,1322552550,13450,13450,13450,13450,0
20240603,192300,1322552550,13450,13450,13450,13450,0
20240603,192200,1322552550,13450,13450,13450,13450,0
20240603,192100,1322552550,13450,13450,13450,13450,0
20240603,192000,1322552550,13450,13450,13450,13450,0
20240603,191900,1322552550,13450,13450,13450,13450,0
20240603,191800,1322552550,13450,13450,13450,13450,0
20240603,191700,1322552550,13450,13450,13450,13450,0
20240603,191600,1322552550,13450,13450,13450,13450,3158
20240603,191500,1322552550,13450,13450,13450,13450,0
20240603,191400,1322552550,13450,13450,13450,13450,0
20240603,191300,1322552550,13450,13450,13450,13450,0
20240603,191200,1322552550,13450,13450,13450,13450,0
20240603,191100,1322552550,13450,13450,13450,13450,0
20240603,191000,1322552550,13450,13450,13450,13450,0
20240603,190900,1322552550,13450,13450,13450,13450,0
20240603,190800,1322552550,13450,13450,13450,13450,0
20240603,190700,1322552550,13450,13450,13450,13450,0
20240603,190600,1322552550,13450,13450,13450,13450,0
20240603,190500,1322552550,13450,13450,13450,13450,0
20240603,190400,1322552550,13450,13450,13450,13450,0
20240603,190300,1322552550,13450,13450,13450,13450,0
20240603,190200,1322552550,13450,13450,13450,13450,0
20240603,190100,1322552550,13450,13450,13450,13450,0
20240603,190000,1322552550,13450,13450,13450,13450,0
20240603,185900,1322552550,13450,13450,13450,13450,0
20240603,185800,1322552550,13450,13450,13450,13450,0
20240603,185700,1322552550,13450,13450,13450,13450,0
20240603,185600,1322552550,13450,13450,13450,13450,0
20240603,185500,1322552550,13450,13450,13450,13450,0
20240603,185400,1322552550,13450,13450,13450,13450,0
20240603,185300,1322552550,13450,13450,13450,13450,0
20240603,185200,1322552550,13450,13450,13450,13450,0
20240603,185100,1322552550,13450,13450,13450,13450,0
20240603,185000,1322552550,13450,13450,13450,13450,0
20240603,184900,1322552550,13450,13450,13450,13450,0
20240603,184800,1322552550,13450,13450,13450,13450,0
20240603,184700,1322552550,13450,13450,13450,13450,0
20240603,184600,1322552550,13450,13450,13450,13450,3158
20240603,184500,1322552550,13450,13450,13450,13450,0
20240603,184400,1322552550,13450,13450,13450,13450,0
20240603,184300,1322552550,13450,13450,13450,13450,0
20240603,184200,1322552550,13450,13450,13450,13450,0
20240603,184100,1322552550,13450,13450,13450,13450,0
20240603,184000,1322552550,13450,13450,13450,13450,0
20240603,183900,1322552550,13450,13450,13450,13450,0
20240603,183800,1322552550,13450,13450,13450,13450,0
20240603,183700,1322552550,13450,13450,13450,13450,0
20240603,183600,1322552550,13450,13450,13450,13450,0
20240603,183500,1322552550,13450,13450,13450,13450,0
20240603,183400,1322552550,13450,13450,13450,13450,0
20240603,183300,1322552550,13450,13450,13450,13450,0
20240603,183200,1322552550,13450,13450,13450,13450,0
20240603,183100,1322552550,13450,13450,13450,13450,0
20240603,183000,1322552550,13450,13450,13450,13450,0
20240603,182900,1322552550,13450,13450,13450,13450,0
20240603,182800,1322552550,13450,13450,13450,13450,0
20240603,182700,1322552550,13450,13450,13450,13450,0
20240603,182600,1322552550,13450,13450,13450,13450,0
20240603,182500,1322552550,13450,13450,13450,13450,0
20240603,182400,1322552550,13450,13450,13450,13450,0
20240603,182300,1322552550,13450,13450,13450,13450,0
20240603,182200,1322552550,13450,13450,13450,13450,0
20240603,182100,1322552550,13450,13450,13450,13450,0
20240603,182000,1322552550,13450,13450,13450,13450,0
20240603,181900,1322552550,13450,13450,13450,13450,0
20240603,181800,1322552550,13450,13450,13450,13450,0
20240603,181700,1322552550,13450,13450,13450,13450,0
20240603,181600,1322552550,13450,13450,13450,13450,3158
20240603,181500,1322552550,13450,13450,13450,13450,0
20240603,181400,1322552550,13450,13450,13450,13450,0
20240603,181300,1322552550,13450,13450,13450,13450,0
20240603,181200,1322552550,13450,13450,13450,13450,0
20240603,181100,1322552550,13450,13450,13450,13450,0
20240603,181000,1322552550,13450,13450,13450,13450,0
20240603,180900,1322552550,13450,13450,13450,13450,0
20240603,180800,1322552550,13450,13450,13450,13450,0
20240603,180700,1322552550,13450,13450,13450,13450,0
20240603,180600,1322552550,13450,13450,13450,13450,0
20240603,180500,1322552550,13450,13450,13450,13450,0
20240603,180400,1322552550,13450,13450,13450,13450,0
20240603,180300,1322552550,13450,13450,13450,13450,0
20240603,180200,1322552550,13450,13450,13450,13450,0
20240603,180100,1322552550,13450,13450,13450,13450,0
20240603,180000,1322552550,13450,13450,13450,13450,0
20240603,175900,1322552550,13450,13450,13450,13450,0
20240603,175800,1322552550,13450,13450,13450,13450,0
20240603,175700,1322552550,13450,13450,13450,13450,0
20240603,175600,1322552550,13450,13450,13450,13450,0
20240603,175500,1322552550,13450,13450,13450,13450,0
20240603,175400,1322552550,13450,13450,13450,13450,0
20240603,175300,1322552550,13450,13450,13450,13450,0
20240603,175200,1322552550,13450,13450,13450,13450,0
20240603,175100,1322552550,13450,13450,13450,13450,0
20240603,175000,1322552550,13450,13450,13450,13450,0
20240603,174900,1322552550,13450,13450,13450,13450,0
20240603,174800,1322552550,13450,13450,13450,13450,0
20240603,174700,1322552550,13450,13450,13450,13450,0
20240603,174600,1322552550,13450,13450,13450,13450,3158
20240603,174500,1322552550,13450,13450,13450,13450,0
20240603,174400,1322552550,13450,13450,13450,13450,0
20240603,174300,1322552550,13450,13450,13450,13450,0
20240603,174200,1322552550,13450,13450,13450,13450,0
20240603,174100,1322552550,13450,13450,13450,13450,0
20240603,174000,1322552550,13450,13450,13450,13450,0
20240603,173900,1322552550,13450,13450,13450,13450,0
20240603,173800,1322552550,13450,13450,13450,13450,0
20240603,173700,1322552550,13450,13450,13450,13450,0
20240603,173600,1322552550,13450,13450,13450,13450,0
20240603,173500,1322552550,13450,13450,13450,13450,0
20240603,173400,1322552550,13450,13450,13450,13450,0
20240603,173300,1322552550,13450,13450,13450,13450,0
20240603,173200,1322552550,13450,13450,13450,13450,0
20240603,173100,1322552550,13450,13450,13450,13450,0
20240603,173000,1322552550,13450,13450,13450,13450,0
20240603,172900,1322552550,13450,13450,13450,13450,0
20240603,172800,1322552550,13450,13450,13450,13450,0
20240603,172700,1322552550,13450,13450,13450,13450,0
20240603,172600,1322552550,13450,13450,13450,13450,0
20240603,172500,1322552550,13450,13450,13450,13450,0
20240603,172400,1322552550,13450,13450,13450,13450,0
20240603,172300,1322552550,13450,13450,13450,13450,0
20240603,172200,1322552550,13450,13450,13450,13450,0
20240603,172100,1322552550,13450,13450,13450,13450,0
20240603,172000,1322552550,13450,13450,13450,13450,0
20240603,171900,1322552550,13450,13450,13450,13450,0
20240603,171800,1322552550,13450,13450,13450,13450,0
20240603,171700,1322552550,13450,13450,13450,13450,0
20240603,171600,1322552550,13450,13450,13450,13450,3158
20240603,171500,1322552550,13450,13450,13450,13450,0
20240603,171400,1322552550,13450,13450,13450,13450,0
20240603,171300,1322552550,13450,13450,13450,13450,0
20240603,171200,1322552550,13450,13450,13450,13450,0
20240603,171100,1322552550,13450,13450,13450,13450,0
20240603,171000,1322552550,13450,13450,13450,13450,0
20240603,170900,1322552550,13450,13450,13450,13450,0
20240603,170800,1322552550,13450,13450,13450,13450,0
20240603,170700,1322552550,13450,13450,13450,13450,0
20240603,170600,1322552550,13450,13450,13450,13450,0
20240603,170500,1322552550,13450,13450,13450,13450,0
20240603,170400,1322552550,13450,13450,13450,13450,0
20240603,170300,1322552550,13450,13450,13450,13450,0
20240603,170200,1322552550,13450,13450,13450,13450,0
20240603,170100,1322552550,13450,13450,13450,13450,0
20240603,170000,1322552550,13450,13450,13450,13450,0
20240603,165900,1322552550,13450,13450,13450,13450,0
20240603,165800,1322552550,13450,13450,13450,13450,0
20240603,165700,1322552550,13450,13450,13450,13450,0
20240603,165600,1322552550,13450,13450,13450,13450,0
20240603,165500,1322552550,13450,13450,13450,13450,0
20240603,165400,1322552550,13450,13450,13450,13450,0
20240603,165300,1322552550,13450,13450,13450,13450,0
20240603,165200,1322552550,13450,13450,13450,13450,0
20240603,165100,1322552550,13450,13450,13450,13450,0
20240603,165000,1322552550,13450,13450,13450,13450,0
20240603,164900,1322552550,13450,13450,13450,13450,0
20240603,164800,1322552550,13450,13450,13450,13450,0
20240603,164700,1322552550,13450,13450,13450,13450,0
20240603,164600,1322552550,13450,13450,13450,13450,3158
20240603,164500,1322552550,13450,13450,13450,13450,0
20240603,164400,1322552550,13450,13450,13450,13450,0
20240603,164300,1322552550,13450,13450,13450,13450,0
20240603,164200,1322552550,13450,13450,13450,13450,0
20240603,164100,1322552550,13450,13450,13450,13450,0
20240603,164000,1322552550,13450,13450,13450,13450,0
20240603,163900,1322552550,13450,13450,13450,13450,0
20240603,163800,1322552550,13450,13450,13450,13450,0
20240603,163700,1322552550,13450,13450,13450,13450,0
20240603,163600,1322552550,13450,13450,13450,13450,0
20240603,163500,1322552550,13450,13450,13450,13450,0
20240603,163400,1322552550,13450,13450,13450,13450,0
20240603,163300,1322552550,13450,13450,13450,13450,0
20240603,163200,1322552550,13450,13450,13450,13450,0
20240603,163100,1322552550,13450,13450,13450,13450,0
20240603,163000,1322552550,13450,13450,13450,13450,0
20240603,162900,1322552550,13450,13450,13450,13450,0
20240603,162800,1322552550,13450,13450,13450,13450,0
20240603,162700,1322552550,13450,13450,13450,13450,0
20240603,162600,1322552550,13450,13450,13450,13450,0
20240603,162500,1322552550,13450,13450,13450,13450,0
20240603,162400,1322552550,13450,13450,13450,13450,0
20240603,162300,1322552550,13450,13450,13450,13450,0
20240603,162200,1322552550,13450,13450,13450,13450,0
20240603,162100,1322552550,13450,13450,13450,13450,0
20240603,162000,1322552550,13450,13450,13450,13450,0
20240603,161900,1322552550,13450,13450,13450,13450,0
20240603,161800,1322552550,13450,13450,13450,13450,0
20240603,161700,1322552550,13450,13450,13450,13450,0
20240603,161600,1322552550,13450,13450,13450,13450,3158
20240603,161500,1322552550,13450,13450,13450,13450,0
20240603,161400,1322552550,13450,13450,13450,13450,0
20240603,161300,1322552550,13450,13450,13450,13450,0
20240603,161200,1322552550,13450,13450,13450,13450,0
20240603,161100,1322552550,13450,13450,13450,13450,0
20240603,161000,1322552550,13450,13450,13450,13450,0
20240603,160900,1322552550,13450,13450,13450,13450,0
20240603,160800,1322552550,13450,13450,13450,13450,0
20240603,160700,1322552550,13450,13450,13450,13450,0
20240603,160600,1322552550,13450,13450,13450,13450,0
20240603,160500,1322552550,13450,13450,13450,13450,0
20240603,160400,1322552550,13450,13450,13450,13450,0
20240603,160300,1322552550,13450,13450,13450,13450,0
20240603,160200,1322552550,13450,13450,13450,13450,0
20240603,160100,1322552550,13450,13450,13450,13450,0
20240603,160000,1322552550,13450,13450,13450,13450,0
20240603,155900,1322552550,13450,13450,13450,13450,0
20240603,155800,1322552550,13450,13450,13450,13450,0
20240603,155700,1322552550,13450,13450,13450,13450,0
20240603,155600,1322552550,13450,13450,13450,13450,0
20240603,155500,1322552550,13450,13450,13450,13450,0
20240603,155400,1322552550,13450,13450,13450,13450,0
20240603,155300,1322552550,13450,13450,13450,13450,0
20240603,155200,1322552550,13450,13450,13450,13450,0
20240603,155100,1322552550,13450,13450,13450,13450,0
20240603,155000,1322552550,13450,13450,13450,13450,0
20240603,154900,1322552550,13450,13450,13450,13450,0
20240603,154800,1322552550,13450,13450,13450,13450,0
20240603,154700,1322552550,13450,13450,13450,13450,0
20240603,154600,1322552550,13450,13450,13450,13450,3158
20240603,154500,1322552550,13450,13450,13450,13450,0
20240603,154400,1322552550,13450,13450,13450,13450,0
20240603,154300,1322552550,13450,13450,13450,13450,0
20240603,154200,1322552550,13450,13450,13450,13450,0
20240603,154100,1322552550,13450,13450,13450,13450,0
20240603,154000,1322552550,13450,13450,13450,13450,0
20240603,153900,1322552550,13450,13450,13450,13450,0
20240603,153800,1322552550,13450,13450,13450,13450,0
20240603,153700,1322552550,13450,13450,13450,13450,0
20240603,153600,1322552550,13450,13450,13450,13450,0
20240603,153500,1322552550,13450,13450,13450,13450,0
20240603,153400,1322552550,13450,13450,13450,13450,0
20240603,153300,1322552550,13450,13450,13450,13450,0
20240603,153200,1322552550,13450,13450,13450,13450,0
20240603,153100,1322552550,13450,13450,13450,13450,0
20240603,153000,1322552550,13450,13450,13450,13450,3158
20240603,152900,1280077450,13460,13460,13460,13460,0
20240603,152800,1280077450,13460,13460,13460,13460,0
20240603,152700,1280077450,13460,13460,13460,13460,0
20240603,152600,1280077450,13460,13460,13460,13460,0
20240603,152500,1280077450,13460,13460,13460,13460,0
20240603,152400,1280077450,13460,13460,13460,13460,0
20240603,152300,1280077450,13460,13460,13460,13460,0
20240603,152200,1280077450,13460,13460,13460,13460,0
20240603,152100,1280077450,13460,13460,13460,13460,0
20240603,152000,1280077450,13460,13460,13460,13460,0
20240603,151900,1280077450,13460,13460,13460,13460,12
20240603,151800,1279915930,13440,13450,13450,13440,5
20240603,151700,1279848710,13450,13450,13460,13450,188
20240603,151600,1277319060,13450,13460,13460,13450,246
20240603,151500,1274009930,13450,13440,13450,13440,79
20240603,151400,1272948000,13460,13460,13460,13440,304
20240603,151300,1268858940,13450,13440,13460,13440,280
20240603,151200,1265093100,13450,13450,13450,13440,484
20240603,151100,1258584350,13440,13450,13450,13440,283
20240603,151000,1254778940,13450,13450,13450,13440,278
20240603,150900,1251040550,13450,13450,13450,13440,124
20240603,150800,1249373470,13440,13440,13450,13440,132
20240603,150700,1247598950,13450,13440,13450,13440,219
20240603,150600,1244654180,13450,13450,13450,13440,162
20240603,150500,1242476010,13440,13440,13450,13440,116
20240603,150400,1240916540,13450,13440,13450,13430,1180
20240603,150300,1225057030,13440,13450,13450,13440,215
20240603,150200,1222166020,13440,13440,13450,13440,118
20240603,150100,1220579670,13440,13440,13450,13440,295
20240603,150000,1216613780,13450,13440,13460,13440,281
20240603,145900,1212835100,13450,13450,13460,13440,137
20240603,145800,1210992860,13450,13460,13460,13450,647
20240603,145700,1202289930,13450,13460,13480,13450,586
20240603,145600,1194401550,13450,13440,13450,13440,681
20240603,145500,1185243000,13450,13450,13450,13440,198
20240603,145400,1182580670,13440,13450,13450,13440,119
20240603,145300,1180980840,13440,13440,13450,13440,145
20240603,145200,1179031510,13450,13440,13450,13440,201
20240603,145100,1176328990,13450,13440,13450,13440,263
20240603,145000,1172793390,13440,13450,13450,13440,116
20240603,144900,1171233860,13440,13450,13450,13440,150
20240603,144800,1169217130,13440,13430,13460,13430,476
20240603,144700,1162819030,13440,13430,13440,13430,102
20240603,144600,1161448700,13430,13440,13440,13430,257
20240603,144500,1157995380,13440,13460,13460,13440,1385
20240603,144400,1139372950,13480,13470,13480,13450,297
20240603,144300,1135374660,13460,13470,13470,13460,356
20240603,144200,1130581880,13470,13470,13480,13460,242
20240603,144100,1127322150,13460,13460,13460,13450,271
20240603,144000,1123674570,13460,13450,13490,13440,1096
20240603,143900,1108915700,13450,13450,13460,13440,176
20240603,143800,1106548660,13450,13440,13460,13430,784
20240603,143700,1096007920,13430,13420,13450,13420,128
20240603,143600,1094289260,13430,13420,13430,13420,131
20240603,143500,1092530610,13430,13420,13430,13420,176
20240603,143400,1090167200,13430,13430,13430,13420,142
20240603,143300,1088260930,13420,13430,13430,13420,169
20240603,143200,1085992540,13420,13420,13430,13420,18
20240603,143100,1085750930,13420,13420,13430,13420,146
20240603,143000,1083790950,13430,13420,13430,13420,100
20240603,142900,1082448890,13420,13420,13430,13420,226
20240603,142800,1079415940,13430,13430,13430,13420,12
20240603,142700,1079254840,13420,13420,13430,13420,195
20240603,142600,1076636930,13420,13430,13430,13420,175
20240603,142500,1074288370,13420,13410,13420,13410,118
20240603,142400,1072705420,13420,13420,13430,13420,377
20240603,142300,1067645440,13430,13420,13430,13420,179
20240603,142200,1065243190,13420,13420,13430,13410,171
20240603,142100,1062948370,13420,13420,13420,13410,268
20240603,142000,1059352500,13410,13410,13420,13410,153
20240603,141900,1057299470,13410,13410,13420,13410,158
20240603,141800,1055180430,13410,13410,13420,13410,105
20240603,141700,1053772120,13420,13410,13420,13410,69
20240603,141600,1052846200,13410,13420,13430,13410,283
20240603,141500,1049049150,13420,13430,13430,13420,246
20240603,141400,1045746630,13430,13440,13450,13430,284
20240603,141300,1041929770,13440,13440,13450,13440,66
20240603,141200,1041042510,13440,13440,13450,13430,121
20240603,141100,1039417360,13440,13450,13450,13440,189
20240603,141000,1036877110,13450,13450,13450,13440,71
20240603,140900,1035922830,13450,13440,13450,13440,66
20240603,140800,1035035190,13430,13440,13440,13430,155
20240603,140700,1032952800,13440,13440,13440,13440,89
20240603,140600,1031756640,13440,13440,13450,13440,185
20240603,140500,1029270230,13440,13440,13440,13430,50
20240603,140400,1028598300,13440,13430,13450,13430,231
20240603,140300,1025494570,13440,13440,13440,13430,86
20240603,140200,1024339420,13440,13440,13440,13430,72
20240603,140100,1023371750,13440,13440,13450,13430,256
20240603,140000,1019931520,13440,13440,13440,13430,212
20240603,135900,1017082960,13440,13430,13440,13430,68
20240603,135800,1016169700,13440,13420,13440,13420,80
20240603,135700,1015094760,13420,13430,13440,13420,278
20240603,135600,1011361800,13420,13420,13430,13410,267
20240603,135500,1007778740,13420,13410,13420,13410,125
20240603,135400,1006102480,13410,13400,13410,13400,67
20240603,135300,1005204500,13400,13400,13410,13400,116
20240603,135200,1003650020,13400,13390,13400,13390,119
20240603,135100,1002056410,13390,13380,13390,13380,37
20240603,135000,1001561100,13390,13390,13390,13380,148
20240603,134900,999579890,13390,13390,13390,13390,107
20240603,134800,998147160,13400,13390,13400,13390,47
20240603,134700,997517460,13390,13380,13390,13380,106
20240603,134600,996098780,13380,13390,13390,13380,87
20240603,134500,994934410,13380,13390,13390,13380,116
20240603,134400,993381270,13390,13390,13390,13380,479
20240603,134300,986967700,13390,13390,13390,13390,297
20240603,134200,982990870,13390,13390,13390,13390,76
20240603,134100,981973230,13390,13400,13400,13390,292
20240603,134000,978061610,13390,13390,13390,13390,118
20240603,133900,976481590,13390,13390,13390,13390,58
20240603,133800,975704970,13390,13400,13400,13390,138
20240603,133700,973857140,13390,13390,13390,13390,129
20240603,133600,972129830,13380,13390,13390,13380,262
20240603,133500,968622950,13390,13390,13390,13390,38
20240603,133400,968114130,13390,13390,13390,13380,208
20240603,133300,965329600,13390,13380,13390,13380,101
20240603,133200,963977870,13380,13390,13390,13380,127
20240603,133100,962277770,13390,13380,13390,13380,121
20240603,133000,960658130,13390,13390,13390,13390,185
20240603,132900,958180980,13390,13390,13390,13380,200
20240603,132800,955503960,13380,13380,13390,13380,66
20240603,132700,954620460,13390,13390,13400,13380,218
20240603,132600,951702000,13390,13390,13390,13390,271
20240603,132500,948073310,13390,13390,13390,13390,132
20240603,132400,946305830,13390,13390,13390,13390,10
20240603,132300,946171930,13390,13400,13400,13390,141
20240603,132200,944282570,13400,13390,13400,13390,152
20240603,132100,942246910,13400,13390,13400,13390,149
20240603,132000,940251050,13400,13400,13400,13400,35
20240603,131900,939782050,13390,13400,13400,13390,205
20240603,131800,937035790,13400,13400,13400,13390,57
20240603,131700,936272510,13390,13390,13390,13390,333
20240603,131600,931813640,13380,13390,13390,13380,256
20240603,131500,928386360,13380,13380,13380,13380,107
20240603,131400,926954700,13380,13380,13380,13380,81
20240603,131300,925870920,13380,13380,13380,13380,7
20240603,131200,925777260,13370,13390,13390,13370,198
20240603,131100,923127180,13390,13360,13390,13360,514
20240603,131000,916252350,13360,13370,13370,13360,380
20240603,130900,911172270,13370,13390,13390,13370,2811
20240603,130800,873574280,13380,13390,13390,13380,230
20240603,130700,870495770,13380,13400,13400,13380,1026
20240603,130600,856755050,13400,13410,13410,13400,2039
20240603,130500,829424870,13420,13410,13420,13410,127
20240603,130400,827720600,13410,13410,13410,13410,43
20240603,130300,827143970,13420,13420,13420,13420,409
20240603,130200,821655190,13420,13420,13420,13420,35
20240603,130100,821185490,13420,13430,13440,13420,139
20240603,130000,819319140,13430,13410,13430,13410,142
20240603,125900,817412920,13410,13410,13410,13410,7
20240603,125800,817319050,13430,13430,13430,13430,0
20240603,125700,817319050,13430,13400,13430,13400,107
20240603,125600,815883330,13400,13400,13400,13400,17
20240603,125500,815655530,13430,13430,13430,13390,1028
20240603,125400,801866860,13440,13460,13460,13430,365
20240603,125300,796962040,13460,13450,13460,13420,855
20240603,125200,785466120,13450,13430,13460,13430,82
20240603,125100,784363340,13430,13450,13450,13430,186
20240603,125000,781863000,13440,13440,13440,13440,82
20240603,124900,780760920,13440,13440,13440,13440,40
20240603,124800,780223320,13440,13460,13460,13440,47
20240603,124700,779590840,13450,13450,13450,13450,143
20240603,124600,777667490,13450,13430,13450,13430,79
20240603,124500,776605800,13430,13420,13430,13420,16
20240603,124400,776390990,13420,13420,13420,13420,23
20240603,124300,776082330,13460,13410,13460,13410,150
20240603,124200,774065480,13410,13440,13440,13410,400
20240603,124100,768696070,13440,13440,13440,13440,7
20240603,124000,768601990,13450,13450,13450,13450,68
20240603,123900,767687390,13440,13440,13440,13440,43
20240603,123800,767109470,13440,13440,13440,13440,0
20240603,123700,767109470,13440,13450,13460,13440,47
20240603,123600,766477250,13440,13420,13440,13420,277
20240603,123500,762757280,13420,13420,13420,13420,3
20240603,123400,762717020,13410,13410,13410,13410,7
20240603,123300,762623150,13430,13430,13430,13430,59
20240603,123200,761830780,13420,13420,13420,13420,42
20240603,123100,761267140,13430,13440,13440,13430,94
20240603,123000,760004400,13430,13430,13430,13430,7
20240603,122900,759910390,13440,13440,13440,13440,135
20240603,122800,758095990,13420,13420,13450,13420,563
20240603,122700,750539930,13430,13440,13440,13430,170
20240603,122600,748256610,13440,13450,13450,13440,104
20240603,122500,746857880,13450,13440,13450,13440,87
20240603,122400,745688160,13450,13450,13450,13450,89
20240603,122300,744491110,13450,13440,13450,13440,63
20240603,122200,743643830,13450,13450,13450,13450,66
20240603,122100,742756130,13450,13450,13450,13440,249
20240603,122000,739407510,13450,13440,13450,13440,41
20240603,121900,738856090,13450,13440,13450,13440,12
20240603,121800,738694760,13450,13440,13450,13440,103
20240603,121700,737309840,13450,13450,13450,13450,1
20240603,121600,737296390,13450,13450,13450,13450,7
20240603,121500,737202240,13430,13440,13450,13430,126
20240603,121400,735508670,13430,13440,13440,13430,68
20240603,121300,734595380,13430,13430,13430,13430,1
20240603,121200,734581950,13440,13430,13440,13430,48
20240603,121100,733936900,13440,13440,13440,13440,94
20240603,121000,732673540,13420,13430,13430,13420,203
20240603,120900,729947770,13440,13440,13440,13440,76
20240603,120800,728926330,13430,13440,13440,13430,68
20240603,120700,728012480,13430,13430,13430,13430,43
20240603,120600,727434990,13430,13430,13430,13430,6
20240603,120500,727354410,13430,13440,13440,13430,42
20240603,120400,726790000,13440,13440,13440,13420,50
20240603,120300,726118920,13420,13430,13430,13420,606
20240603,120200,717981310,13430,13430,13430,13430,59
20240603,120100,717188940,13430,13420,13430,13410,307
20240603,120000,713069520,13420,13420,13430,13420,114
20240603,115900,711539030,13430,13430,13430,13430,26
20240603,115800,711189850,13420,13420,13420,13420,0
20240603,115700,711189850,13420,13420,13420,13410,226
20240603,115600,708157000,13410,13420,13420,13410,91
20240603,115500,706936210,13410,13410,13410,13410,5
20240603,115400,706869160,13420,13410,13420,13410,47
20240603,115300,706238490,13410,13420,13420,13410,155
20240603,115200,704159720,13410,13420,13420,13410,22
20240603,115100,703864590,13410,13410,13410,13410,0
20240603,115000,703864590,13410,13400,13420,13400,229
20240603,114900,700793950,13390,13390,13390,13390,43
20240603,114800,700218180,13390,13400,13400,13390,809
20240603,114700,689385300,13410,13410,13410,13410,20
20240603,114600,689117100,13410,13410,13410,13410,103
20240603,114500,687735870,13400,13420,13420,13400,74
20240603,114400,686743890,13410,13410,13410,13410,0
20240603,114300,686743890,13410,13410,13410,13410,60
20240603,114200,685939290,13400,13400,13400,13390,67
20240603,114100,685041920,13400,13400,13400,13400,6
20240603,114000,684961520,13400,13400,13400,13400,0
20240603,113900,684961520,13400,13400,13400,13400,67
20240603,113800,684063720,13390,13400,13400,13390,200
20240603,113700,681384140,13400,13400,13400,13400,25
20240603,113600,681049140,13400,13390,13400,13390,47
20240603,113500,680419580,13390,13390,13400,13390,135
20240603,113400,678611080,13400,13400,13400,13400,43
20240603,113300,678034880,13400,13400,13400,13390,100
20240603,113200,676695380,13400,13400,13400,13390,105
20240603,113100,675288450,13390,13400,13400,13390,141
20240603,113000,673399480,13400,13400,13400,13400,31
20240603,112900,672984080,13400,13400,13400,13400,0
20240603,112800,672984080,13400,13390,13400,13390,112
20240603,112700,671483790,13400,13400,13400,13400,4
20240603,112600,671430190,13390,13390,13390,13390,160
20240603,112500,669287790,13400,13400,13400,13400,6
20240603,112400,669207390,13390,13400,13400,13390,161
20240603,112300,667050060,13420,13420,13420,13420,0
20240603,112200,667050060,13420,13420,13420,13420,0
20240603,112100,667050060,13420,13410,13420,13390,210
20240603,112000,664234190,13430,13420,13430,13420,178
20240603,111900,661844400,13430,13430,13430,13430,0
20240603,111800,661844400,13430,13430,13430,13430,21
20240603,111700,661562370,13430,13420,13430,13420,319
20240603,111600,657280090,13400,13400,13400,13400,35
20240603,111500,656811090,13400,13400,13400,13400,132
20240603,111400,655042290,13400,13400,13400,13400,7
20240603,111300,654948490,13410,13420,13420,13410,447
20240603,111200,648954100,13420,13420,13420,13420,318
20240603,111100,644686540,13430,13430,13430,13430,115
20240603,111000,643142090,13420,13420,13420,13420,49
20240603,110900,642484510,13420,13430,13430,13420,185
20240603,110800,640001410,13420,13420,13420,13420,1
20240603,110700,639987990,13420,13430,13430,13420,75
20240603,110600,638980880,13420,13450,13450,13420,55
20240603,110500,638242630,13420,13420,13420,13420,70
20240603,110400,637303230,13430,13430,13450,13430,182
20240603,110300,634858150,13420,13410,13420,13410,76
20240603,110200,633838730,13420,13420,13420,13420,5
20240603,110100,633771630,13420,13420,13420,13420,4
20240603,110000,633717950,13420,13420,13420,13410,63
20240603,105900,632872690,13420,13420,13420,13420,103
20240603,105800,631490430,13420,13420,13420,13420,35
20240603,105700,631020730,13410,13400,13410,13400,59
20240603,105600,630229880,13400,13390,13400,13390,139
20240603,105500,628367990,13400,13400,13400,13400,6
20240603,105400,628287590,13410,13400,13410,13400,150
20240603,105300,626277010,13400,13380,13400,13370,744
20240603,105200,616320460,13380,13360,13380,13360,112
20240603,105100,614822910,13370,13370,13370,13370,90
20240603,105000,613619610,13340,13340,13340,13340,0
20240603,104900,613619610,13340,13340,13340,13340,0
20240603,104800,613619610,13340,13390,13390,13340,292
20240603,104700,609719430,13350,13360,13360,13350,726
20240603,104600,600025830,13360,13370,13370,13360,281
20240603,104500,596269170,13360,13370,13380,13360,776
20240603,104400,585894700,13370,13370,13370,13370,54
20240603,104300,585172720,13400,13370,13400,13370,54
20240603,104200,584450530,13370,13380,13380,13370,89
20240603,104100,583259990,13370,13360,13370,13360,121
20240603,104000,581642720,13370,13370,13370,13370,22
20240603,103900,581348580,13370,13380,13380,13370,70
20240603,103800,580412220,13370,13370,13370,13370,43
20240603,103700,579837310,13370,13380,13380,13370,388
20240603,103600,574646610,13370,13360,13380,13360,29
20240603,103500,574259080,13370,13370,13370,13370,280
20240603,103400,570515480,13360,13360,13360,13360,43
20240603,103300,569941000,13360,13380,13380,13360,1046
20240603,103200,555961810,13380,13380,13380,13370,283
20240603,103100,552177520,13380,13370,13380,13370,134
20240603,103000,550385030,13370,13370,13370,13370,9
20240603,102900,550264700,13380,13370,13380,13370,580
20240603,102800,542510080,13370,13380,13380,13370,532
20240603,102700,535394290,13390,13390,13390,13390,144
20240603,102600,533466130,13380,13380,13380,13380,429
20240603,102500,527726110,13390,13390,13400,13390,696
20240603,102400,518400990,13400,13400,13400,13400,685
20240603,102300,509221990,13430,13390,13430,13380,783
20240603,102200,498744240,13380,13380,13380,13380,1
20240603,102100,498730860,13380,13380,13380,13380,0
20240603,102000,498730860,13380,13390,13390,13380,1349
20240603,101900,480679840,13390,13410,13450,13390,713
20240603,101800,471119650,13410,13410,13410,13410,32
20240603,101700,470690530,13450,13450,13450,13450,2
20240603,101600,470663630,13410,13410,13410,13410,379
20240603,101500,465581240,13450,13400,13450,13400,12
20240603,101400,465420190,13460,13390,13460,13380,426
20240603,101300,459717010,13390,13390,13390,13380,133
20240603,101200,457936570,13390,13380,13390,13380,41
20240603,101100,457387650,13380,13370,13380,13360,424
20240603,101000,451718490,13370,13390,13390,13370,704
20240603,100900,442299310,13390,13400,13410,13390,569
20240603,100800,434672760,13400,13400,13400,13390,1063
20240603,100700,420438820,13400,13450,13450,13390,1510
20240603,100600,400171790,13450,13450,13460,13440,154
20240603,100500,398100160,13450,13450,13450,13450,105
20240603,100400,396687910,13460,13460,13460,13460,29
20240603,100300,396297570,13460,13470,13470,13460,186
20240603,100200,393793170,13470,13450,13470,13450,93
20240603,100100,392542040,13460,13460,13460,13460,449
20240603,100000,386498500,13470,13470,13470,13460,112
20240603,095900,384989870,13470,13470,13470,13460,71
20240603,095800,384033930,13470,13460,13470,13460,103
20240603,095700,382646530,13460,13470,13470,13460,24
20240603,095600,382323340,13470,13470,13470,13470,279
20240603,095500,378565210,13480,13490,13510,13480,122
20240603,095400,376918070,13510,13510,13510,13510,14
20240603,095300,376728930,13470,13510,13510,13470,263
20240603,095200,373181930,13500,13500,13500,13500,77
20240603,095100,372142430,13500,13500,13500,13490,132
20240603,095000,370360860,13480,13480,13500,13480,224
20240603,094900,367341040,13480,13480,13480,13470,314
20240603,094800,363110060,13500,13500,13500,13480,117
20240603,094700,361531400,13490,13490,13500,13490,177
20240603,094600,359143530,13500,13520,13520,13500,117
20240603,094500,357564010,13500,13520,13520,13500,579
20240603,094400,349747230,13490,13510,13530,13490,370
20240603,094300,344749380,13510,13500,13510,13490,776
20240603,094200,334273110,13500,13500,13500,13490,188
20240603,094100,331735150,13490,13480,13490,13480,192
20240603,094000,329145760,13490,13470,13490,13470,15
20240603,093900,328943430,13470,13490,13490,13470,79
20240603,093800,327878390,13470,13450,13490,13450,138
20240603,093700,326016970,13490,13500,13500,13470,239
20240603,093600,322792860,13480,13480,13480,13480,177
20240603,093500,320406900,13500,13500,13500,13490,148
20240603,093400,318409840,13500,13480,13500,13470,411
20240603,093300,312869060,13480,13450,13480,13450,685
20240603,093200,303647770,13440,13420,13440,13420,48
20240603,093100,303003450,13420,13420,13420,13420,36
20240603,093000,302520330,13420,13450,13450,13420,713
20240603,092900,292947390,13440,13450,13450,13430,83
20240603,092800,291831630,13460,13460,13460,13460,5
20240603,092700,291764330,13460,13460,13460,13440,811
20240603,092600,280850090,13460,13440,13460,13440,146
20240603,092500,278886380,13450,13430,13450,13430,137
20240603,092400,277043870,13420,13420,13420,13420,343
20240603,092300,272440810,13430,13450,13450,13420,222
20240603,092200,269457390,13410,13400,13450,13400,20
20240603,092100,269188630,13400,13430,13440,13400,2321
20240603,092000,238057850,13450,13420,13450,13410,113
20240603,091900,236541900,13420,13460,13460,13420,175
20240603,091800,234189130,13460,13400,13460,13400,1581
20240603,091700,212969300,13400,13400,13400,13400,513
20240603,091600,206095100,13390,13420,13420,13390,57
20240603,091500,205331080,13400,13410,13420,13400,129
20240603,091400,203602140,13410,13470,13470,13410,306
20240603,091300,199491150,13460,13460,13470,13460,212
20240603,091200,196635860,13480,13460,13480,13460,681
20240603,091100,187459050,13480,13420,13480,13420,267
20240603,091000,183875130,13400,13450,13480,13390,3238
20240603,090900,140427520,13500,13480,13500,13450,946
20240603,090800,127686950,13470,13480,13510,13460,574
20240603,090700,119954260,13480,13480,13530,13480,137
20240603,090600,118107450,13460,13530,13530,13460,508
20240603,090500,111260910,13530,13550,13550,13490,319
20240603,090400,106953820,13550,13570,13570,13490,495
20240603,090300,100255600,13570,13570,13570,13490,900
20240603,090200,88103260,13500,13490,13600,13420,361
20240603,090100,83235540,13480,13520,13520,13480,3012
20240603,090000,42607420,13520,13640,13640,13520,3129