KissMeData/146320/min/candle-20240605.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240605,202700,943449100,18190,18190,18190,18190,728
20240605,202600,943449100,18190,18190,18190,18190,0
20240605,202500,943449100,18190,18190,18190,18190,0
20240605,202400,943449100,18190,18190,18190,18190,0
20240605,202300,943449100,18190,18190,18190,18190,0
20240605,202200,943449100,18190,18190,18190,18190,0
20240605,202100,943449100,18190,18190,18190,18190,0
20240605,202000,943449100,18190,18190,18190,18190,0
20240605,201900,943449100,18190,18190,18190,18190,0
20240605,201800,943449100,18190,18190,18190,18190,0
20240605,201700,943449100,18190,18190,18190,18190,0
20240605,201600,943449100,18190,18190,18190,18190,0
20240605,201500,943449100,18190,18190,18190,18190,0
20240605,201400,943449100,18190,18190,18190,18190,0
20240605,201300,943449100,18190,18190,18190,18190,0
20240605,201200,943449100,18190,18190,18190,18190,0
20240605,201100,943449100,18190,18190,18190,18190,0
20240605,201000,943449100,18190,18190,18190,18190,0
20240605,200900,943449100,18190,18190,18190,18190,0
20240605,200800,943449100,18190,18190,18190,18190,0
20240605,200700,943449100,18190,18190,18190,18190,0
20240605,200600,943449100,18190,18190,18190,18190,0
20240605,200500,943449100,18190,18190,18190,18190,0
20240605,200400,943449100,18190,18190,18190,18190,0
20240605,200300,943449100,18190,18190,18190,18190,0
20240605,200200,943449100,18190,18190,18190,18190,0
20240605,200100,943449100,18190,18190,18190,18190,0
20240605,200000,943449100,18190,18190,18190,18190,0
20240605,195900,943449100,18190,18190,18190,18190,0
20240605,195800,943449100,18190,18190,18190,18190,0
20240605,195700,943449100,18190,18190,18190,18190,728
20240605,195600,943449100,18190,18190,18190,18190,0
20240605,195500,943449100,18190,18190,18190,18190,0
20240605,195400,943449100,18190,18190,18190,18190,0
20240605,195300,943449100,18190,18190,18190,18190,0
20240605,195200,943449100,18190,18190,18190,18190,0
20240605,195100,943449100,18190,18190,18190,18190,0
20240605,195000,943449100,18190,18190,18190,18190,0
20240605,194900,943449100,18190,18190,18190,18190,0
20240605,194800,943449100,18190,18190,18190,18190,0
20240605,194700,943449100,18190,18190,18190,18190,0
20240605,194600,943449100,18190,18190,18190,18190,0
20240605,194500,943449100,18190,18190,18190,18190,0
20240605,194400,943449100,18190,18190,18190,18190,0
20240605,194300,943449100,18190,18190,18190,18190,0
20240605,194200,943449100,18190,18190,18190,18190,0
20240605,194100,943449100,18190,18190,18190,18190,0
20240605,194000,943449100,18190,18190,18190,18190,0
20240605,193900,943449100,18190,18190,18190,18190,0
20240605,193800,943449100,18190,18190,18190,18190,0
20240605,193700,943449100,18190,18190,18190,18190,0
20240605,193600,943449100,18190,18190,18190,18190,0
20240605,193500,943449100,18190,18190,18190,18190,0
20240605,193400,943449100,18190,18190,18190,18190,0
20240605,193300,943449100,18190,18190,18190,18190,0
20240605,193200,943449100,18190,18190,18190,18190,0
20240605,193100,943449100,18190,18190,18190,18190,0
20240605,193000,943449100,18190,18190,18190,18190,0
20240605,192900,943449100,18190,18190,18190,18190,0
20240605,192800,943449100,18190,18190,18190,18190,0
20240605,192700,943449100,18190,18190,18190,18190,728
20240605,192600,943449100,18190,18190,18190,18190,0
20240605,192500,943449100,18190,18190,18190,18190,0
20240605,192400,943449100,18190,18190,18190,18190,0
20240605,192300,943449100,18190,18190,18190,18190,0
20240605,192200,943449100,18190,18190,18190,18190,0
20240605,192100,943449100,18190,18190,18190,18190,0
20240605,192000,943449100,18190,18190,18190,18190,0
20240605,191900,943449100,18190,18190,18190,18190,0
20240605,191800,943449100,18190,18190,18190,18190,0
20240605,191700,943449100,18190,18190,18190,18190,0
20240605,191600,943449100,18190,18190,18190,18190,0
20240605,191500,943449100,18190,18190,18190,18190,0
20240605,191400,943449100,18190,18190,18190,18190,0
20240605,191300,943449100,18190,18190,18190,18190,0
20240605,191200,943449100,18190,18190,18190,18190,0
20240605,191100,943449100,18190,18190,18190,18190,0
20240605,191000,943449100,18190,18190,18190,18190,0
20240605,190900,943449100,18190,18190,18190,18190,0
20240605,190800,943449100,18190,18190,18190,18190,0
20240605,190700,943449100,18190,18190,18190,18190,0
20240605,190600,943449100,18190,18190,18190,18190,0
20240605,190500,943449100,18190,18190,18190,18190,0
20240605,190400,943449100,18190,18190,18190,18190,0
20240605,190300,943449100,18190,18190,18190,18190,0
20240605,190200,943449100,18190,18190,18190,18190,0
20240605,190100,943449100,18190,18190,18190,18190,0
20240605,190000,943449100,18190,18190,18190,18190,0
20240605,185900,943449100,18190,18190,18190,18190,0
20240605,185800,943449100,18190,18190,18190,18190,0
20240605,185700,943449100,18190,18190,18190,18190,728
20240605,185600,943449100,18190,18190,18190,18190,0
20240605,185500,943449100,18190,18190,18190,18190,0
20240605,185400,943449100,18190,18190,18190,18190,0
20240605,185300,943449100,18190,18190,18190,18190,0
20240605,185200,943449100,18190,18190,18190,18190,0
20240605,185100,943449100,18190,18190,18190,18190,0
20240605,185000,943449100,18190,18190,18190,18190,0
20240605,184900,943449100,18190,18190,18190,18190,0
20240605,184800,943449100,18190,18190,18190,18190,0
20240605,184700,943449100,18190,18190,18190,18190,0
20240605,184600,943449100,18190,18190,18190,18190,0
20240605,184500,943449100,18190,18190,18190,18190,0
20240605,184400,943449100,18190,18190,18190,18190,0
20240605,184300,943449100,18190,18190,18190,18190,0
20240605,184200,943449100,18190,18190,18190,18190,0
20240605,184100,943449100,18190,18190,18190,18190,0
20240605,184000,943449100,18190,18190,18190,18190,0
20240605,183900,943449100,18190,18190,18190,18190,0
20240605,183800,943449100,18190,18190,18190,18190,0
20240605,183700,943449100,18190,18190,18190,18190,0
20240605,183600,943449100,18190,18190,18190,18190,0
20240605,183500,943449100,18190,18190,18190,18190,0
20240605,183400,943449100,18190,18190,18190,18190,0
20240605,183300,943449100,18190,18190,18190,18190,0
20240605,183200,943449100,18190,18190,18190,18190,0
20240605,183100,943449100,18190,18190,18190,18190,0
20240605,183000,943449100,18190,18190,18190,18190,0
20240605,182900,943449100,18190,18190,18190,18190,0
20240605,182800,943449100,18190,18190,18190,18190,0
20240605,182700,943449100,18190,18190,18190,18190,728
20240605,182600,943449100,18190,18190,18190,18190,0
20240605,182500,943449100,18190,18190,18190,18190,0
20240605,182400,943449100,18190,18190,18190,18190,0
20240605,182300,943449100,18190,18190,18190,18190,0
20240605,182200,943449100,18190,18190,18190,18190,0
20240605,182100,943449100,18190,18190,18190,18190,0
20240605,182000,943449100,18190,18190,18190,18190,0
20240605,181900,943449100,18190,18190,18190,18190,0
20240605,181800,943449100,18190,18190,18190,18190,0
20240605,181700,943449100,18190,18190,18190,18190,0
20240605,181600,943449100,18190,18190,18190,18190,0
20240605,181500,943449100,18190,18190,18190,18190,0
20240605,181400,943449100,18190,18190,18190,18190,0
20240605,181300,943449100,18190,18190,18190,18190,0
20240605,181200,943449100,18190,18190,18190,18190,0
20240605,181100,943449100,18190,18190,18190,18190,0
20240605,181000,943449100,18190,18190,18190,18190,0
20240605,180900,943449100,18190,18190,18190,18190,0
20240605,180800,943449100,18190,18190,18190,18190,0
20240605,180700,943449100,18190,18190,18190,18190,0
20240605,180600,943449100,18190,18190,18190,18190,0
20240605,180500,943449100,18190,18190,18190,18190,0
20240605,180400,943449100,18190,18190,18190,18190,0
20240605,180300,943449100,18190,18190,18190,18190,0
20240605,180200,943449100,18190,18190,18190,18190,0
20240605,180100,943449100,18190,18190,18190,18190,0
20240605,180000,943449100,18190,18190,18190,18190,0
20240605,175900,943449100,18190,18190,18190,18190,0
20240605,175800,943449100,18190,18190,18190,18190,0
20240605,175700,943449100,18190,18190,18190,18190,728
20240605,175600,943449100,18190,18190,18190,18190,0
20240605,175500,943449100,18190,18190,18190,18190,0
20240605,175400,943449100,18190,18190,18190,18190,0
20240605,175300,943449100,18190,18190,18190,18190,0
20240605,175200,943449100,18190,18190,18190,18190,0
20240605,175100,943449100,18190,18190,18190,18190,0
20240605,175000,943449100,18190,18190,18190,18190,0
20240605,174900,943449100,18190,18190,18190,18190,0
20240605,174800,943449100,18190,18190,18190,18190,0
20240605,174700,943449100,18190,18190,18190,18190,0
20240605,174600,943449100,18190,18190,18190,18190,0
20240605,174500,943449100,18190,18190,18190,18190,0
20240605,174400,943449100,18190,18190,18190,18190,0
20240605,174300,943449100,18190,18190,18190,18190,0
20240605,174200,943449100,18190,18190,18190,18190,0
20240605,174100,943449100,18190,18190,18190,18190,0
20240605,174000,943449100,18190,18190,18190,18190,0
20240605,173900,943449100,18190,18190,18190,18190,0
20240605,173800,943449100,18190,18190,18190,18190,0
20240605,173700,943449100,18190,18190,18190,18190,0
20240605,173600,943449100,18190,18190,18190,18190,0
20240605,173500,943449100,18190,18190,18190,18190,0
20240605,173400,943449100,18190,18190,18190,18190,0
20240605,173300,943449100,18190,18190,18190,18190,0
20240605,173200,943449100,18190,18190,18190,18190,0
20240605,173100,943449100,18190,18190,18190,18190,0
20240605,173000,943449100,18190,18190,18190,18190,0
20240605,172900,943449100,18190,18190,18190,18190,0
20240605,172800,943449100,18190,18190,18190,18190,0
20240605,172700,943449100,18190,18190,18190,18190,728
20240605,172600,943449100,18190,18190,18190,18190,0
20240605,172500,943449100,18190,18190,18190,18190,0
20240605,172400,943449100,18190,18190,18190,18190,0
20240605,172300,943449100,18190,18190,18190,18190,0
20240605,172200,943449100,18190,18190,18190,18190,0
20240605,172100,943449100,18190,18190,18190,18190,0
20240605,172000,943449100,18190,18190,18190,18190,0
20240605,171900,943449100,18190,18190,18190,18190,0
20240605,171800,943449100,18190,18190,18190,18190,0
20240605,171700,943449100,18190,18190,18190,18190,0
20240605,171600,943449100,18190,18190,18190,18190,0
20240605,171500,943449100,18190,18190,18190,18190,0
20240605,171400,943449100,18190,18190,18190,18190,0
20240605,171300,943449100,18190,18190,18190,18190,0
20240605,171200,943449100,18190,18190,18190,18190,0
20240605,171100,943449100,18190,18190,18190,18190,0
20240605,171000,943449100,18190,18190,18190,18190,0
20240605,170900,943449100,18190,18190,18190,18190,0
20240605,170800,943449100,18190,18190,18190,18190,0
20240605,170700,943449100,18190,18190,18190,18190,0
20240605,170600,943449100,18190,18190,18190,18190,0
20240605,170500,943449100,18190,18190,18190,18190,0
20240605,170400,943449100,18190,18190,18190,18190,0
20240605,170300,943449100,18190,18190,18190,18190,0
20240605,170200,943449100,18190,18190,18190,18190,0
20240605,170100,943449100,18190,18190,18190,18190,0
20240605,170000,943449100,18190,18190,18190,18190,0
20240605,165900,943449100,18190,18190,18190,18190,0
20240605,165800,943449100,18190,18190,18190,18190,0
20240605,165700,943449100,18190,18190,18190,18190,728
20240605,165600,943449100,18190,18190,18190,18190,0
20240605,165500,943449100,18190,18190,18190,18190,0
20240605,165400,943449100,18190,18190,18190,18190,0
20240605,165300,943449100,18190,18190,18190,18190,0
20240605,165200,943449100,18190,18190,18190,18190,0
20240605,165100,943449100,18190,18190,18190,18190,0
20240605,165000,943449100,18190,18190,18190,18190,0
20240605,164900,943449100,18190,18190,18190,18190,0
20240605,164800,943449100,18190,18190,18190,18190,0
20240605,164700,943449100,18190,18190,18190,18190,0
20240605,164600,943449100,18190,18190,18190,18190,0
20240605,164500,943449100,18190,18190,18190,18190,0
20240605,164400,943449100,18190,18190,18190,18190,0
20240605,164300,943449100,18190,18190,18190,18190,0
20240605,164200,943449100,18190,18190,18190,18190,0
20240605,164100,943449100,18190,18190,18190,18190,0
20240605,164000,943449100,18190,18190,18190,18190,0
20240605,163900,943449100,18190,18190,18190,18190,0
20240605,163800,943449100,18190,18190,18190,18190,0
20240605,163700,943449100,18190,18190,18190,18190,0
20240605,163600,943449100,18190,18190,18190,18190,0
20240605,163500,943449100,18190,18190,18190,18190,0
20240605,163400,943449100,18190,18190,18190,18190,0
20240605,163300,943449100,18190,18190,18190,18190,0
20240605,163200,943449100,18190,18190,18190,18190,0
20240605,163100,943449100,18190,18190,18190,18190,0
20240605,163000,943449100,18190,18190,18190,18190,0
20240605,162900,943449100,18190,18190,18190,18190,0
20240605,162800,943449100,18190,18190,18190,18190,0
20240605,162700,943449100,18190,18190,18190,18190,728
20240605,162600,943449100,18190,18190,18190,18190,0
20240605,162500,943449100,18190,18190,18190,18190,0
20240605,162400,943449100,18190,18190,18190,18190,0
20240605,162300,943449100,18190,18190,18190,18190,0
20240605,162200,943449100,18190,18190,18190,18190,0
20240605,162100,943449100,18190,18190,18190,18190,0
20240605,162000,943449100,18190,18190,18190,18190,0
20240605,161900,943449100,18190,18190,18190,18190,0
20240605,161800,943449100,18190,18190,18190,18190,0
20240605,161700,943449100,18190,18190,18190,18190,0
20240605,161600,943449100,18190,18190,18190,18190,0
20240605,161500,943449100,18190,18190,18190,18190,0
20240605,161400,943449100,18190,18190,18190,18190,0
20240605,161300,943449100,18190,18190,18190,18190,0
20240605,161200,943449100,18190,18190,18190,18190,0
20240605,161100,943449100,18190,18190,18190,18190,0
20240605,161000,943449100,18190,18190,18190,18190,0
20240605,160900,943449100,18190,18190,18190,18190,0
20240605,160800,943449100,18190,18190,18190,18190,0
20240605,160700,943449100,18190,18190,18190,18190,0
20240605,160600,943449100,18190,18190,18190,18190,0
20240605,160500,943449100,18190,18190,18190,18190,0
20240605,160400,943449100,18190,18190,18190,18190,0
20240605,160300,943449100,18190,18190,18190,18190,0
20240605,160200,943449100,18190,18190,18190,18190,0
20240605,160100,943449100,18190,18190,18190,18190,0
20240605,160000,943449100,18190,18190,18190,18190,0
20240605,155900,943449100,18190,18190,18190,18190,0
20240605,155800,943449100,18190,18190,18190,18190,0
20240605,155700,943449100,18190,18190,18190,18190,728
20240605,155600,943449100,18190,18190,18190,18190,0
20240605,155500,943449100,18190,18190,18190,18190,0
20240605,155400,943449100,18190,18190,18190,18190,0
20240605,155300,943449100,18190,18190,18190,18190,0
20240605,155200,943449100,18190,18190,18190,18190,0
20240605,155100,943449100,18190,18190,18190,18190,0
20240605,155000,943449100,18190,18190,18190,18190,0
20240605,154900,943449100,18190,18190,18190,18190,0
20240605,154800,943449100,18190,18190,18190,18190,0
20240605,154700,943449100,18190,18190,18190,18190,0
20240605,154600,943449100,18190,18190,18190,18190,0
20240605,154500,943449100,18190,18190,18190,18190,0
20240605,154400,943449100,18190,18190,18190,18190,0
20240605,154300,943449100,18190,18190,18190,18190,0
20240605,154200,943449100,18190,18190,18190,18190,0
20240605,154100,943449100,18190,18190,18190,18190,0
20240605,154000,943449100,18190,18190,18190,18190,0
20240605,153900,943449100,18190,18190,18190,18190,0
20240605,153800,943449100,18190,18190,18190,18190,0
20240605,153700,943449100,18190,18190,18190,18190,0
20240605,153600,943449100,18190,18190,18190,18190,0
20240605,153500,943449100,18190,18190,18190,18190,0
20240605,153400,943449100,18190,18190,18190,18190,0
20240605,153300,943449100,18190,18190,18190,18190,0
20240605,153200,943449100,18190,18190,18190,18190,0
20240605,153100,943449100,18190,18190,18190,18190,0
20240605,153000,943449100,18190,18190,18190,18190,728
20240605,152900,930206780,18210,18210,18210,18210,0
20240605,152800,930206780,18210,18210,18210,18210,0
20240605,152700,930206780,18210,18210,18210,18210,0
20240605,152600,930206780,18210,18210,18210,18210,0
20240605,152500,930206780,18210,18210,18210,18210,0
20240605,152400,930206780,18210,18210,18210,18210,0
20240605,152300,930206780,18210,18210,18210,18210,0
20240605,152200,930206780,18210,18210,18210,18210,0
20240605,152100,930206780,18210,18210,18210,18210,0
20240605,152000,930206780,18210,18210,18210,18210,0
20240605,151900,930206780,18210,18210,18210,18190,194
20240605,151800,926674580,18190,18200,18200,18190,96
20240605,151700,924928300,18180,18180,18180,18180,5
20240605,151600,924837400,18180,18190,18190,18180,18
20240605,151500,924510030,18190,18210,18210,18190,18
20240605,151400,924182410,18190,18200,18200,18190,81
20240605,151300,922708220,18190,18190,18190,18190,1
20240605,151200,922690030,18200,18180,18200,18180,226
20240605,151100,918579990,18160,18160,18160,18160,1
20240605,151000,918561830,18160,18160,18160,18160,3
20240605,150900,918507350,18160,18160,18160,18160,0
20240605,150800,918507350,18160,18170,18170,18160,130
20240605,150700,916145450,18180,18180,18180,18180,101
20240605,150600,914309270,18190,18190,18190,18190,0
20240605,150500,914309270,18190,18180,18190,18180,251
20240605,150400,909746080,18180,18180,18180,18180,12
20240605,150300,909527920,18180,18180,18180,18180,1
20240605,150200,909509740,18170,18170,18170,18170,1
20240605,150100,909491570,18170,18170,18170,18170,9
20240605,150000,909328040,18170,18180,18180,18170,265
20240605,145900,904510640,18210,18210,18210,18210,100
20240605,145800,902689640,18210,18170,18210,18170,226
20240605,145700,898579120,18180,18180,18180,18180,3
20240605,145600,898524580,18180,18180,18190,18180,104
20240605,145500,896633820,18180,18170,18180,18170,159
20240605,145400,893743790,18170,18170,18170,18170,1
20240605,145300,893725620,18180,18180,18180,18180,11
20240605,145200,893525640,18180,18170,18180,18170,352
20240605,145100,887127930,18200,18200,18200,18200,1
20240605,145000,887109730,18200,18180,18200,18180,61
20240605,144900,886000690,18170,18160,18170,18160,59
20240605,144800,884929230,18150,18150,18150,18150,50
20240605,144700,884021730,18150,18150,18150,18150,59
20240605,144600,882950880,18150,18170,18170,18130,227
20240605,144500,878834930,18150,18130,18150,18120,260
20240605,144400,874116180,18120,18120,18120,18110,160
20240605,144300,871217570,18120,18120,18120,18120,60
20240605,144200,870130370,18120,18110,18120,18110,239
20240605,144100,865801050,18100,18120,18120,18100,90
20240605,144000,864171970,18120,18120,18120,18120,97
20240605,143900,862414330,18120,18120,18120,18120,7
20240605,143800,862287490,18120,18120,18120,18120,101
20240605,143700,860457370,18120,18110,18120,18110,72
20240605,143600,859153300,18120,18120,18120,18120,5
20240605,143500,859062700,18140,18120,18140,18110,210
20240605,143400,855255810,18120,18110,18120,18110,3
20240605,143300,855201470,18100,18090,18100,18090,142
20240605,143200,852631290,18120,18120,18120,18120,55
20240605,143100,851634690,18120,18110,18120,18110,752
20240605,143000,838015910,18110,18110,18110,18110,1
20240605,142900,837997800,18110,18110,18110,18110,218
20240605,142800,834049820,18110,18110,18110,18110,57
20240605,142700,833017550,18120,18130,18130,18120,386
20240605,142600,826020810,18140,18140,18140,18140,114
20240605,142500,823952850,18160,18160,18160,18160,0
20240605,142400,823952850,18160,18160,18170,18160,178
20240605,142300,820720300,18150,18130,18150,18130,60
20240605,142200,819631360,18130,18110,18130,18110,238
20240605,142100,815318560,18070,18050,18120,18050,159
20240605,142000,812446020,18040,18040,18040,18030,228
20240605,141900,808333470,18120,18180,18180,18020,5151
20240605,141800,715245700,18200,18200,18200,18200,58
20240605,141700,714190100,18210,18210,18210,18210,0
20240605,141600,714190100,18210,18210,18210,18210,0
20240605,141500,714190100,18210,18230,18230,18210,217
20240605,141400,710238370,18230,18230,18230,18230,56
20240605,141300,709217490,18240,18230,18240,18230,6
20240605,141200,709108060,18240,18240,18240,18240,157
20240605,141100,706244380,18250,18230,18250,18230,275
20240605,141000,701226820,18230,18230,18230,18230,0
20240605,140900,701226820,18230,18180,18230,18180,167
20240605,140800,698182940,18180,18180,18180,18180,2
20240605,140700,698146580,18180,18180,18180,18180,1
20240605,140600,698128400,18180,18180,18180,18180,128
20240605,140500,695801360,18170,18170,18170,18170,1
20240605,140400,695783190,18180,18180,18180,18180,0
20240605,140300,695783190,18180,18180,18180,18180,0
20240605,140200,695783190,18180,18170,18180,18170,102
20240605,140100,693929830,18170,18170,18170,18160,302
20240605,140000,688445490,18160,18160,18160,18160,140
20240605,135900,685903090,18160,18160,18160,18160,0
20240605,135800,685903090,18160,18170,18170,18160,159
20240605,135700,683014070,18180,18180,18180,18180,0
20240605,135600,683014070,18180,18180,18180,18180,3
20240605,135500,682959530,18170,18170,18170,18170,4
20240605,135400,682886850,18170,18170,18170,18170,1
20240605,135300,682868680,18180,18180,18180,18180,150
20240605,135200,680141680,18180,18180,18180,18180,0
20240605,135100,680141680,18180,18210,18210,18180,22
20240605,135000,679741570,18210,18210,18210,18210,45
20240605,134900,678922120,18210,18210,18210,18210,88
20240605,134800,677319640,18170,18170,18170,18170,9
20240605,134700,677156110,18160,18160,18160,18160,1
20240605,134600,677137950,18160,18160,18160,18160,162
20240605,134500,674196030,18170,18190,18190,18170,199
20240605,134400,670578000,18200,18200,18200,18200,0
20240605,134300,670578000,18200,18200,18200,18200,0
20240605,134200,670578000,18200,18200,18200,18200,5
20240605,134100,670487000,18190,18240,18240,18190,11
20240605,134000,670286410,18240,18240,18240,18240,5
20240605,133900,670195210,18240,18230,18240,18230,671
20240605,133800,657962100,18230,18190,18230,18190,2165
20240605,133700,618502820,18170,18170,18170,18170,99
20240605,133600,616703990,18190,18190,18190,18190,0
20240605,133500,616703990,18190,18170,18190,18170,3
20240605,133400,616649460,18190,18190,18190,18190,0
20240605,133300,616649460,18190,18190,18190,18190,0
20240605,133200,616649460,18190,18190,18190,18190,22
20240605,133100,616249280,18190,18190,18190,18190,131
20240605,133000,613866390,18190,18190,18190,18190,12
20240605,132900,613648110,18200,18200,18200,18200,99
20240605,132800,611846310,18200,18200,18200,18200,0
20240605,132700,611846310,18200,18200,18200,18200,17
20240605,132600,611536910,18200,18200,18200,18200,2
20240605,132500,611500510,18200,18200,18200,18200,1
20240605,132400,611482310,18190,18190,18190,18190,1
20240605,132300,611464120,18190,18190,18190,18190,2
20240605,132200,611427740,18200,18200,18200,18200,131
20240605,132100,609043540,18210,18210,18210,18210,0
20240605,132000,609043540,18210,18210,18210,18210,0
20240605,131900,609043540,18210,18190,18210,18190,11
20240605,131800,608843250,18190,18200,18200,18190,105
20240605,131700,606932260,18200,18200,18200,18200,0
20240605,131600,606932260,18200,18200,18200,18190,108
20240605,131500,604966670,18200,18200,18200,18200,0
20240605,131400,604966670,18200,18200,18200,18200,2
20240605,131300,604930270,18200,18200,18200,18200,2
20240605,131200,604893870,18200,18200,18200,18200,2
20240605,131100,604857470,18200,18200,18200,18200,67
20240605,131000,603638070,18190,18190,18190,18190,1
20240605,130900,603619880,18190,18190,18190,18190,226
20240605,130800,599508940,18190,18190,18190,18190,0
20240605,130700,599508940,18190,18190,18190,18190,2
20240605,130600,599472560,18190,18190,18190,18190,0
20240605,130500,599472560,18190,18190,18190,18190,122
20240605,130400,597253380,18200,18200,18200,18200,34
20240605,130300,596634580,18190,18190,18190,18190,1
20240605,130200,596616390,18190,18190,18190,18190,134
20240605,130100,594178930,18180,18180,18180,18180,0
20240605,130000,594178930,18180,18200,18200,18180,119
20240605,125900,592015490,18190,18190,18190,18190,3
20240605,125800,591960920,18180,18180,18180,18180,0
20240605,125700,591960920,18180,18180,18180,18180,0
20240605,125600,591960920,18180,18180,18180,18180,155
20240605,125500,589143020,18200,18200,18200,18200,2
20240605,125400,589106620,18200,18200,18200,18200,0
20240605,125300,589106620,18200,18200,18200,18200,0
20240605,125200,589106620,18200,18200,18200,18200,322
20240605,125100,583246220,18200,18200,18200,18200,0
20240605,125000,583246220,18200,18200,18200,18200,0
20240605,124900,583246220,18200,18200,18200,18200,0
20240605,124800,583246220,18200,18200,18200,18200,0
20240605,124700,583246220,18200,18200,18200,18200,1
20240605,124600,583228020,18180,18180,18180,18180,0
20240605,124500,583228020,18180,18180,18180,18180,0
20240605,124400,583228020,18180,18160,18180,18160,166
20240605,124300,580210300,18150,18150,18150,18150,0
20240605,124200,580210300,18150,18150,18150,18150,228
20240605,124100,576072100,18170,18170,18170,18170,0
20240605,124000,576072100,18170,18170,18170,18170,0
20240605,123900,576072100,18170,18170,18170,18170,86
20240605,123800,574509480,18170,18170,18170,18170,232
20240605,123700,570294040,18170,18170,18170,18170,0
20240605,123600,570294040,18170,18170,18170,18170,0
20240605,123500,570294040,18170,18170,18170,18170,2
20240605,123400,570257700,18170,18170,18170,18170,132
20240605,123300,567859260,18170,18170,18170,18170,0
20240605,123200,567859260,18170,18170,18170,18170,60
20240605,123100,566769060,18170,18180,18180,18170,7
20240605,123000,566641820,18170,18170,18170,18170,0
20240605,122900,566641820,18170,18180,18180,18170,169
20240605,122800,563570800,18180,18190,18190,18180,31
20240605,122700,563007020,18210,18210,18210,18210,1
20240605,122600,562988810,18220,18220,18220,18220,0
20240605,122500,562988810,18220,18220,18220,18220,152
20240605,122400,560219370,18390,18190,18390,18170,1402
20240605,122300,534546500,18190,18190,18190,18190,102
20240605,122200,532691120,18180,18180,18180,18180,0
20240605,122100,532691120,18180,18160,18180,18160,814
20240605,122000,517905810,18130,18110,18130,18110,136
20240605,121900,515442390,18110,18130,18130,18110,45
20240605,121800,514626980,18350,18060,18400,18060,1115
20240605,121700,494220970,18040,18000,18200,18000,1005
20240605,121600,475984070,17990,17980,18110,17980,667
20240605,121500,463921890,17970,17970,17970,17970,2
20240605,121400,463885950,17980,17980,17980,17980,0
20240605,121300,463885950,17980,17980,17980,17980,0
20240605,121200,463885950,17980,17980,17980,17980,0
20240605,121100,463885950,17980,17980,17980,17980,159
20240605,121000,461027130,17980,17980,17980,17980,0
20240605,120900,461027130,17980,17980,17980,17980,97
20240605,120800,459283070,18000,17970,18000,17970,236
20240605,120700,455035100,17960,17980,17980,17960,902
20240605,120600,438828970,18000,18000,18000,17990,276
20240605,120500,433861030,18000,18000,18000,18000,0
20240605,120400,433861030,18000,18000,18000,18000,0
20240605,120300,433861030,18000,17980,18000,17980,105
20240605,120200,431971070,17990,17990,17990,17990,0
20240605,120100,431971070,17990,17990,17990,17990,0
20240605,120000,431971070,17990,17990,17990,17990,105
20240605,115900,430082120,17970,17970,17970,17970,0
20240605,115800,430082120,17970,17970,17970,17970,34
20240605,115700,429471140,17990,17990,17990,17990,16
20240605,115600,429183300,17980,17980,17980,17980,90
20240605,115500,427565100,17970,17970,17970,17970,0
20240605,115400,427565100,17970,17980,17980,17970,128
20240605,115300,425264890,17990,17990,17990,17990,100
20240605,115200,423465890,17970,17970,17970,17970,52
20240605,115100,422531450,17970,17970,17970,17970,0
20240605,115000,422531450,17970,17970,17970,17970,1
20240605,114900,422513480,17970,17980,17980,17970,23
20240605,114800,422100030,17990,17990,17990,17990,0
20240605,114700,422100030,17990,17990,17990,17990,0
20240605,114600,422100030,17990,17990,17990,17990,0
20240605,114500,422100030,17990,17990,17990,17990,0
20240605,114400,422100030,17990,17990,17990,17990,2
20240605,114300,422064050,18030,18030,18030,18030,0
20240605,114200,422064050,18030,18030,18030,18030,3
20240605,114100,422009960,18030,17970,18030,17970,200
20240605,114000,418409960,17970,17950,17970,17950,9
20240605,113900,418248250,17950,17950,17950,17950,2
20240605,113800,418212350,17960,17960,17960,17960,134
20240605,113700,415805710,17950,17950,17950,17950,0
20240605,113600,415805710,17950,17950,17950,17950,0
20240605,113500,415805710,17950,17950,17950,17950,2
20240605,113400,415769810,17960,17960,17960,17960,0
20240605,113300,415769810,17960,17960,17960,17960,0
20240605,113200,415769810,17960,17970,17970,17960,277
20240605,113100,410793890,17940,17940,17940,17940,0
20240605,113000,410793890,17940,17910,17940,17910,3
20240605,112900,410740130,17930,17910,17930,17910,136
20240605,112800,408301670,17910,17910,17910,17910,0
20240605,112700,408301670,17910,17910,17910,17910,0
20240605,112600,408301670,17910,17910,17910,17910,3
20240605,112500,408247940,17910,17910,17910,17910,0
20240605,112400,408247940,17910,17910,17910,17910,2
20240605,112300,408212120,17930,17930,17930,17930,146
20240605,112200,405594340,17910,17910,17910,17910,0
20240605,112100,405594340,17910,17910,17910,17910,0
20240605,112000,405594340,17910,17910,17910,17910,18
20240605,111900,405271960,17920,17920,17920,17920,0
20240605,111800,405271960,17920,17930,17930,17920,255
20240605,111700,400700640,17940,17940,17940,17940,0
20240605,111600,400700640,17940,17940,17940,17940,0
20240605,111500,400700640,17940,17940,17940,17940,0
20240605,111400,400700640,17940,17940,17940,17940,528
20240605,111300,391228320,17950,17950,17950,17950,111
20240605,111200,389235870,17960,17940,17960,17940,204
20240605,111100,385572650,17950,17950,17950,17950,2
20240605,111000,385536750,17960,17990,17990,17960,85
20240605,110900,384008470,18000,18000,18000,18000,0
20240605,110800,384008470,18000,18000,18000,18000,25
20240605,110700,383558470,18000,18000,18000,18000,16
20240605,110600,383270470,18000,18000,18000,18000,0
20240605,110500,383270470,18000,18010,18010,18000,250
20240605,110400,378769970,18030,18030,18030,18030,0
20240605,110300,378769970,18030,18030,18030,18030,0
20240605,110200,378769970,18030,18030,18030,18030,25
20240605,110100,378319220,18040,18040,18040,18040,0
20240605,110000,378319220,18040,18040,18040,18040,1
20240605,105900,378301180,18040,18030,18040,18030,10
20240605,105800,378120790,18040,18040,18040,18040,100
20240605,105700,376316790,18010,18010,18010,18010,0
20240605,105600,376316790,18010,18060,18060,18010,59
20240605,105500,375251300,18080,18080,18080,18080,0
20240605,105400,375251300,18080,18020,18080,18020,244
20240605,105300,370842740,18010,18010,18010,18010,0
20240605,105200,370842740,18010,18070,18070,18010,126
20240605,105100,368572970,18090,18020,18090,18020,112
20240605,105000,366546960,18010,18000,18010,18000,438
20240605,104900,358662590,18000,17980,18000,17980,231
20240605,104800,354507210,17950,17950,17950,17950,0
20240605,104700,354507210,17950,17950,17950,17950,316
20240605,104600,348835010,17950,17950,17950,17950,1
20240605,104500,348817060,17950,17920,17950,17920,57
20240605,104400,347795290,17930,17920,17930,17920,2
20240605,104300,347759440,17910,17910,17910,17910,134
20240605,104200,345359500,17910,17910,17910,17910,3
20240605,104100,345305770,17910,17910,17910,17910,1
20240605,104000,345287860,17910,17910,17910,17910,9
20240605,103900,345126670,17910,17900,17910,17880,299
20240605,103800,339775990,17920,17920,17920,17920,0
20240605,103700,339775990,17920,17920,17920,17920,4
20240605,103600,339704310,17900,17900,17900,17900,2
20240605,103500,339668510,17930,17930,17930,17930,55
20240605,103400,338682360,17930,17950,17950,17930,137
20240605,103300,336223490,17960,17960,17960,17960,0
20240605,103200,336223490,17960,17960,17960,17960,2
20240605,103100,336187570,17960,17960,17960,17960,6
20240605,103000,336079810,17960,17970,17970,17960,64
20240605,102900,334930320,18000,18000,18000,18000,60
20240605,102800,333850320,17960,17960,17960,17960,0
20240605,102700,333850320,17960,17960,17960,17960,25
20240605,102600,333401320,17960,17960,17960,17960,1
20240605,102500,333383360,17980,17980,17980,17980,2
20240605,102400,333347400,17960,17920,17960,17900,292
20240605,102300,328112940,17900,17900,17900,17900,91
20240605,102200,326484040,17860,17860,17860,17860,0
20240605,102100,326484040,17860,17930,17930,17860,305
20240605,102000,321024350,17930,17930,17930,17930,15
20240605,101900,320755400,17900,17900,17900,17900,0
20240605,101800,320755400,17900,17900,17900,17900,28
20240605,101700,320254200,17900,17890,17900,17860,175
20240605,101600,317123890,17850,17850,17850,17850,0
20240605,101500,317123890,17850,17850,17850,17850,27
20240605,101400,316641940,17890,17880,17890,17880,1144
20240605,101300,296187200,17860,17820,17860,17820,828
20240605,101200,281411920,17820,17820,17820,17820,29
20240605,101100,280895140,17810,17810,17810,17810,60
20240605,101000,279826540,17800,17800,17800,17800,0
20240605,100900,279826540,17800,17820,17820,17800,396
20240605,100800,272775460,17800,17800,17820,17800,173
20240605,100700,269693340,17800,17800,17800,17800,284
20240605,100600,264638140,17800,17820,17820,17800,579
20240605,100500,254323010,17820,17820,17820,17810,241
20240605,100400,250028410,17830,17820,17860,17820,6
20240605,100300,249921440,17830,17910,17910,17830,484
20240605,100200,241285740,17870,17880,17880,17870,7
20240605,100100,241160600,17880,17830,17880,17830,59
20240605,100000,240108480,17880,17870,17930,17830,477
20240605,095900,231581680,17870,17890,17930,17870,114
20240605,095800,229543420,17890,17890,17890,17890,194
20240605,095700,226072760,17870,17860,17900,17860,436
20240605,095600,218274970,17880,17880,17880,17880,132
20240605,095500,215914810,17830,17830,17830,17830,0
20240605,095400,215914810,17830,17900,17900,17830,593
20240605,095300,205318860,17900,17910,17910,17900,259
20240605,095200,200682690,17910,17910,17910,17910,2
20240605,095100,200646870,17960,17980,17980,17960,535
20240605,095000,191033090,18000,18000,18000,17980,302
20240605,094900,185597110,18000,18010,18010,18000,18
20240605,094800,185273060,18010,18040,18040,18010,827
20240605,094700,170367030,18040,18050,18080,18040,309
20240605,094600,164786340,18150,18150,18150,18150,2
20240605,094500,164750040,18230,18070,18230,18070,453
20240605,094400,156538130,18070,18070,18070,18070,5
20240605,094300,156447780,18070,18070,18070,18070,0
20240605,094200,156447780,18070,18070,18070,18070,43
20240605,094100,155670770,18070,18060,18070,18050,126
20240605,094000,153395090,18070,18110,18110,18050,489
20240605,093900,144555840,18110,18150,18150,18110,206
20240605,093800,140819090,18160,18180,18180,18160,53
20240605,093700,139855600,18160,18210,18210,18160,317
20240605,093600,134086890,18240,18240,18240,18240,0
20240605,093500,134086890,18240,18220,18240,18220,298
20240605,093400,128654270,18200,18300,18300,18200,1533
20240605,093300,100614070,18330,18330,18330,18330,0
20240605,093200,100614070,18330,18330,18330,18330,49
20240605,093100,99715900,18350,18410,18410,18350,251
20240605,093000,95104880,18410,18420,18450,18410,319
20240605,092900,89225430,18420,18440,18440,18420,7
20240605,092800,89096390,18440,18390,18440,18390,226
20240605,092700,84933710,18400,18400,18400,18390,117
20240605,092600,82782010,18380,18380,18410,18380,347
20240605,092500,76399500,18390,18400,18400,18390,8
20240605,092400,76252350,18350,18430,18430,18350,1052
20240605,092300,56914730,18430,18410,18430,18410,226
20240605,092200,52751410,18410,18400,18410,18400,35
20240605,092100,52107310,18400,18400,18400,18400,14
20240605,092000,51849710,18380,18380,18380,18380,2
20240605,091900,51812950,18350,18260,18440,18260,391
20240605,091800,44655410,18270,18260,18270,18260,165
20240605,091700,41642460,18260,18240,18260,18240,46
20240605,091600,40802850,18210,18210,18210,18210,2
20240605,091500,40766430,18200,18200,18200,18200,0
20240605,091400,40766430,18200,18200,18200,18200,0
20240605,091300,40766430,18200,18150,18240,18150,901
20240605,091200,24342730,18150,18120,18150,18120,5
20240605,091100,24252100,18250,18210,18250,18210,411
20240605,091000,16764810,18210,18210,18210,18210,5
20240605,090900,16673760,18200,18180,18200,18180,655
20240605,090800,4763440,18180,18180,18180,18180,0
20240605,090700,4763440,18180,18180,18180,18180,10
20240605,090600,4581640,18180,18180,18180,18180,20
20240605,090500,4218040,18090,18090,18090,18090,0
20240605,090400,4218040,18090,18090,18090,18090,4
20240605,090300,4145680,18090,18090,18090,18090,52
20240605,090200,3205000,18100,18100,18100,18100,0
20240605,090100,3205000,18100,18100,18100,18100,10
20240605,090000,3024000,18000,18000,18000,18000,168