KissMeData/267850/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,210100,967815460,18200,18200,18200,18200,631
20240603,210000,967815460,18200,18200,18200,18200,0
20240603,205900,967815460,18200,18200,18200,18200,0
20240603,205800,967815460,18200,18200,18200,18200,0
20240603,205700,967815460,18200,18200,18200,18200,0
20240603,205600,967815460,18200,18200,18200,18200,0
20240603,205500,967815460,18200,18200,18200,18200,0
20240603,205400,967815460,18200,18200,18200,18200,0
20240603,205300,967815460,18200,18200,18200,18200,0
20240603,205200,967815460,18200,18200,18200,18200,0
20240603,205100,967815460,18200,18200,18200,18200,0
20240603,205000,967815460,18200,18200,18200,18200,0
20240603,204900,967815460,18200,18200,18200,18200,0
20240603,204800,967815460,18200,18200,18200,18200,0
20240603,204700,967815460,18200,18200,18200,18200,0
20240603,204600,967815460,18200,18200,18200,18200,0
20240603,204500,967815460,18200,18200,18200,18200,0
20240603,204400,967815460,18200,18200,18200,18200,0
20240603,204300,967815460,18200,18200,18200,18200,0
20240603,204200,967815460,18200,18200,18200,18200,0
20240603,204100,967815460,18200,18200,18200,18200,0
20240603,204000,967815460,18200,18200,18200,18200,0
20240603,203900,967815460,18200,18200,18200,18200,0
20240603,203800,967815460,18200,18200,18200,18200,0
20240603,203700,967815460,18200,18200,18200,18200,0
20240603,203600,967815460,18200,18200,18200,18200,0
20240603,203500,967815460,18200,18200,18200,18200,0
20240603,203400,967815460,18200,18200,18200,18200,0
20240603,203300,967815460,18200,18200,18200,18200,0
20240603,203200,967815460,18200,18200,18200,18200,0
20240603,203100,967815460,18200,18200,18200,18200,631
20240603,203000,967815460,18200,18200,18200,18200,0
20240603,202900,967815460,18200,18200,18200,18200,0
20240603,202800,967815460,18200,18200,18200,18200,0
20240603,202700,967815460,18200,18200,18200,18200,0
20240603,202600,967815460,18200,18200,18200,18200,0
20240603,202500,967815460,18200,18200,18200,18200,0
20240603,202400,967815460,18200,18200,18200,18200,0
20240603,202300,967815460,18200,18200,18200,18200,0
20240603,202200,967815460,18200,18200,18200,18200,0
20240603,202100,967815460,18200,18200,18200,18200,0
20240603,202000,967815460,18200,18200,18200,18200,0
20240603,201900,967815460,18200,18200,18200,18200,0
20240603,201800,967815460,18200,18200,18200,18200,0
20240603,201700,967815460,18200,18200,18200,18200,0
20240603,201600,967815460,18200,18200,18200,18200,0
20240603,201500,967815460,18200,18200,18200,18200,0
20240603,201400,967815460,18200,18200,18200,18200,0
20240603,201300,967815460,18200,18200,18200,18200,0
20240603,201200,967815460,18200,18200,18200,18200,0
20240603,201100,967815460,18200,18200,18200,18200,0
20240603,201000,967815460,18200,18200,18200,18200,0
20240603,200900,967815460,18200,18200,18200,18200,0
20240603,200800,967815460,18200,18200,18200,18200,0
20240603,200700,967815460,18200,18200,18200,18200,0
20240603,200600,967815460,18200,18200,18200,18200,0
20240603,200500,967815460,18200,18200,18200,18200,0
20240603,200400,967815460,18200,18200,18200,18200,0
20240603,200300,967815460,18200,18200,18200,18200,0
20240603,200200,967815460,18200,18200,18200,18200,0
20240603,200100,967815460,18200,18200,18200,18200,631
20240603,200000,967815460,18200,18200,18200,18200,0
20240603,195900,967815460,18200,18200,18200,18200,0
20240603,195800,967815460,18200,18200,18200,18200,0
20240603,195700,967815460,18200,18200,18200,18200,0
20240603,195600,967815460,18200,18200,18200,18200,0
20240603,195500,967815460,18200,18200,18200,18200,0
20240603,195400,967815460,18200,18200,18200,18200,0
20240603,195300,967815460,18200,18200,18200,18200,0
20240603,195200,967815460,18200,18200,18200,18200,0
20240603,195100,967815460,18200,18200,18200,18200,0
20240603,195000,967815460,18200,18200,18200,18200,0
20240603,194900,967815460,18200,18200,18200,18200,0
20240603,194800,967815460,18200,18200,18200,18200,0
20240603,194700,967815460,18200,18200,18200,18200,0
20240603,194600,967815460,18200,18200,18200,18200,0
20240603,194500,967815460,18200,18200,18200,18200,0
20240603,194400,967815460,18200,18200,18200,18200,0
20240603,194300,967815460,18200,18200,18200,18200,0
20240603,194200,967815460,18200,18200,18200,18200,0
20240603,194100,967815460,18200,18200,18200,18200,0
20240603,194000,967815460,18200,18200,18200,18200,0
20240603,193900,967815460,18200,18200,18200,18200,0
20240603,193800,967815460,18200,18200,18200,18200,0
20240603,193700,967815460,18200,18200,18200,18200,0
20240603,193600,967815460,18200,18200,18200,18200,0
20240603,193500,967815460,18200,18200,18200,18200,0
20240603,193400,967815460,18200,18200,18200,18200,0
20240603,193300,967815460,18200,18200,18200,18200,0
20240603,193200,967815460,18200,18200,18200,18200,0
20240603,193100,967815460,18200,18200,18200,18200,631
20240603,193000,967815460,18200,18200,18200,18200,0
20240603,192900,967815460,18200,18200,18200,18200,0
20240603,192800,967815460,18200,18200,18200,18200,0
20240603,192700,967815460,18200,18200,18200,18200,0
20240603,192600,967815460,18200,18200,18200,18200,0
20240603,192500,967815460,18200,18200,18200,18200,0
20240603,192400,967815460,18200,18200,18200,18200,0
20240603,192300,967815460,18200,18200,18200,18200,0
20240603,192200,967815460,18200,18200,18200,18200,0
20240603,192100,967815460,18200,18200,18200,18200,0
20240603,192000,967815460,18200,18200,18200,18200,0
20240603,191900,967815460,18200,18200,18200,18200,0
20240603,191800,967815460,18200,18200,18200,18200,0
20240603,191700,967815460,18200,18200,18200,18200,0
20240603,191600,967815460,18200,18200,18200,18200,0
20240603,191500,967815460,18200,18200,18200,18200,0
20240603,191400,967815460,18200,18200,18200,18200,0
20240603,191300,967815460,18200,18200,18200,18200,0
20240603,191200,967815460,18200,18200,18200,18200,0
20240603,191100,967815460,18200,18200,18200,18200,0
20240603,191000,967815460,18200,18200,18200,18200,0
20240603,190900,967815460,18200,18200,18200,18200,0
20240603,190800,967815460,18200,18200,18200,18200,0
20240603,190700,967815460,18200,18200,18200,18200,0
20240603,190600,967815460,18200,18200,18200,18200,0
20240603,190500,967815460,18200,18200,18200,18200,0
20240603,190400,967815460,18200,18200,18200,18200,0
20240603,190300,967815460,18200,18200,18200,18200,0
20240603,190200,967815460,18200,18200,18200,18200,0
20240603,190100,967815460,18200,18200,18200,18200,631
20240603,190000,967815460,18200,18200,18200,18200,0
20240603,185900,967815460,18200,18200,18200,18200,0
20240603,185800,967815460,18200,18200,18200,18200,0
20240603,185700,967815460,18200,18200,18200,18200,0
20240603,185600,967815460,18200,18200,18200,18200,0
20240603,185500,967815460,18200,18200,18200,18200,0
20240603,185400,967815460,18200,18200,18200,18200,0
20240603,185300,967815460,18200,18200,18200,18200,0
20240603,185200,967815460,18200,18200,18200,18200,0
20240603,185100,967815460,18200,18200,18200,18200,0
20240603,185000,967815460,18200,18200,18200,18200,0
20240603,184900,967815460,18200,18200,18200,18200,0
20240603,184800,967815460,18200,18200,18200,18200,0
20240603,184700,967815460,18200,18200,18200,18200,0
20240603,184600,967815460,18200,18200,18200,18200,0
20240603,184500,967815460,18200,18200,18200,18200,0
20240603,184400,967815460,18200,18200,18200,18200,0
20240603,184300,967815460,18200,18200,18200,18200,0
20240603,184200,967815460,18200,18200,18200,18200,0
20240603,184100,967815460,18200,18200,18200,18200,0
20240603,184000,967815460,18200,18200,18200,18200,0
20240603,183900,967815460,18200,18200,18200,18200,0
20240603,183800,967815460,18200,18200,18200,18200,0
20240603,183700,967815460,18200,18200,18200,18200,0
20240603,183600,967815460,18200,18200,18200,18200,0
20240603,183500,967815460,18200,18200,18200,18200,0
20240603,183400,967815460,18200,18200,18200,18200,0
20240603,183300,967815460,18200,18200,18200,18200,0
20240603,183200,967815460,18200,18200,18200,18200,0
20240603,183100,967815460,18200,18200,18200,18200,631
20240603,183000,967815460,18200,18200,18200,18200,0
20240603,182900,967815460,18200,18200,18200,18200,0
20240603,182800,967815460,18200,18200,18200,18200,0
20240603,182700,967815460,18200,18200,18200,18200,0
20240603,182600,967815460,18200,18200,18200,18200,0
20240603,182500,967815460,18200,18200,18200,18200,0
20240603,182400,967815460,18200,18200,18200,18200,0
20240603,182300,967815460,18200,18200,18200,18200,0
20240603,182200,967815460,18200,18200,18200,18200,0
20240603,182100,967815460,18200,18200,18200,18200,0
20240603,182000,967815460,18200,18200,18200,18200,0
20240603,181900,967815460,18200,18200,18200,18200,0
20240603,181800,967815460,18200,18200,18200,18200,0
20240603,181700,967815460,18200,18200,18200,18200,0
20240603,181600,967815460,18200,18200,18200,18200,0
20240603,181500,967815460,18200,18200,18200,18200,0
20240603,181400,967815460,18200,18200,18200,18200,0
20240603,181300,967815460,18200,18200,18200,18200,0
20240603,181200,967815460,18200,18200,18200,18200,0
20240603,181100,967815460,18200,18200,18200,18200,0
20240603,181000,967815460,18200,18200,18200,18200,0
20240603,180900,967815460,18200,18200,18200,18200,0
20240603,180800,967815460,18200,18200,18200,18200,0
20240603,180700,967815460,18200,18200,18200,18200,0
20240603,180600,967815460,18200,18200,18200,18200,0
20240603,180500,967815460,18200,18200,18200,18200,0
20240603,180400,967815460,18200,18200,18200,18200,0
20240603,180300,967815460,18200,18200,18200,18200,0
20240603,180200,967815460,18200,18200,18200,18200,0
20240603,180100,967815460,18200,18200,18200,18200,631
20240603,180000,967815460,18200,18200,18200,18200,0
20240603,175900,967815460,18200,18200,18200,18200,0
20240603,175800,967815460,18200,18200,18200,18200,0
20240603,175700,967815460,18200,18200,18200,18200,0
20240603,175600,967815460,18200,18200,18200,18200,0
20240603,175500,967815460,18200,18200,18200,18200,0
20240603,175400,967815460,18200,18200,18200,18200,0
20240603,175300,967815460,18200,18200,18200,18200,0
20240603,175200,967815460,18200,18200,18200,18200,0
20240603,175100,967815460,18200,18200,18200,18200,0
20240603,175000,967815460,18200,18200,18200,18200,0
20240603,174900,967815460,18200,18200,18200,18200,0
20240603,174800,967815460,18200,18200,18200,18200,0
20240603,174700,967815460,18200,18200,18200,18200,0
20240603,174600,967815460,18200,18200,18200,18200,0
20240603,174500,967815460,18200,18200,18200,18200,0
20240603,174400,967815460,18200,18200,18200,18200,0
20240603,174300,967815460,18200,18200,18200,18200,0
20240603,174200,967815460,18200,18200,18200,18200,0
20240603,174100,967815460,18200,18200,18200,18200,0
20240603,174000,967815460,18200,18200,18200,18200,0
20240603,173900,967815460,18200,18200,18200,18200,0
20240603,173800,967815460,18200,18200,18200,18200,0
20240603,173700,967815460,18200,18200,18200,18200,0
20240603,173600,967815460,18200,18200,18200,18200,0
20240603,173500,967815460,18200,18200,18200,18200,0
20240603,173400,967815460,18200,18200,18200,18200,0
20240603,173300,967815460,18200,18200,18200,18200,0
20240603,173200,967815460,18200,18200,18200,18200,0
20240603,173100,967815460,18200,18200,18200,18200,631
20240603,173000,967815460,18200,18200,18200,18200,0
20240603,172900,967815460,18200,18200,18200,18200,0
20240603,172800,967815460,18200,18200,18200,18200,0
20240603,172700,967815460,18200,18200,18200,18200,0
20240603,172600,967815460,18200,18200,18200,18200,0
20240603,172500,967815460,18200,18200,18200,18200,0
20240603,172400,967815460,18200,18200,18200,18200,0
20240603,172300,967815460,18200,18200,18200,18200,0
20240603,172200,967815460,18200,18200,18200,18200,0
20240603,172100,967815460,18200,18200,18200,18200,0
20240603,172000,967815460,18200,18200,18200,18200,0
20240603,171900,967815460,18200,18200,18200,18200,0
20240603,171800,967815460,18200,18200,18200,18200,0
20240603,171700,967815460,18200,18200,18200,18200,0
20240603,171600,967815460,18200,18200,18200,18200,0
20240603,171500,967815460,18200,18200,18200,18200,0
20240603,171400,967815460,18200,18200,18200,18200,0
20240603,171300,967815460,18200,18200,18200,18200,0
20240603,171200,967815460,18200,18200,18200,18200,0
20240603,171100,967815460,18200,18200,18200,18200,0
20240603,171000,967815460,18200,18200,18200,18200,0
20240603,170900,967815460,18200,18200,18200,18200,0
20240603,170800,967815460,18200,18200,18200,18200,0
20240603,170700,967815460,18200,18200,18200,18200,0
20240603,170600,967815460,18200,18200,18200,18200,0
20240603,170500,967815460,18200,18200,18200,18200,0
20240603,170400,967815460,18200,18200,18200,18200,0
20240603,170300,967815460,18200,18200,18200,18200,0
20240603,170200,967815460,18200,18200,18200,18200,0
20240603,170100,967815460,18200,18200,18200,18200,631
20240603,170000,967815460,18200,18200,18200,18200,0
20240603,165900,967815460,18200,18200,18200,18200,0
20240603,165800,967815460,18200,18200,18200,18200,0
20240603,165700,967815460,18200,18200,18200,18200,0
20240603,165600,967815460,18200,18200,18200,18200,0
20240603,165500,967815460,18200,18200,18200,18200,0
20240603,165400,967815460,18200,18200,18200,18200,0
20240603,165300,967815460,18200,18200,18200,18200,0
20240603,165200,967815460,18200,18200,18200,18200,0
20240603,165100,967815460,18200,18200,18200,18200,0
20240603,165000,967815460,18200,18200,18200,18200,0
20240603,164900,967815460,18200,18200,18200,18200,0
20240603,164800,967815460,18200,18200,18200,18200,0
20240603,164700,967815460,18200,18200,18200,18200,0
20240603,164600,967815460,18200,18200,18200,18200,0
20240603,164500,967815460,18200,18200,18200,18200,0
20240603,164400,967815460,18200,18200,18200,18200,0
20240603,164300,967815460,18200,18200,18200,18200,0
20240603,164200,967815460,18200,18200,18200,18200,0
20240603,164100,967815460,18200,18200,18200,18200,0
20240603,164000,967815460,18200,18200,18200,18200,0
20240603,163900,967815460,18200,18200,18200,18200,0
20240603,163800,967815460,18200,18200,18200,18200,0
20240603,163700,967815460,18200,18200,18200,18200,0
20240603,163600,967815460,18200,18200,18200,18200,0
20240603,163500,967815460,18200,18200,18200,18200,0
20240603,163400,967815460,18200,18200,18200,18200,0
20240603,163300,967815460,18200,18200,18200,18200,0
20240603,163200,967815460,18200,18200,18200,18200,0
20240603,163100,967815460,18200,18200,18200,18200,631
20240603,163000,967815460,18200,18200,18200,18200,0
20240603,162900,967815460,18200,18200,18200,18200,0
20240603,162800,967815460,18200,18200,18200,18200,0
20240603,162700,967815460,18200,18200,18200,18200,0
20240603,162600,967815460,18200,18200,18200,18200,0
20240603,162500,967815460,18200,18200,18200,18200,0
20240603,162400,967815460,18200,18200,18200,18200,0
20240603,162300,967815460,18200,18200,18200,18200,0
20240603,162200,967815460,18200,18200,18200,18200,0
20240603,162100,967815460,18200,18200,18200,18200,0
20240603,162000,967815460,18200,18200,18200,18200,0
20240603,161900,967815460,18200,18200,18200,18200,0
20240603,161800,967815460,18200,18200,18200,18200,0
20240603,161700,967815460,18200,18200,18200,18200,0
20240603,161600,967815460,18200,18200,18200,18200,0
20240603,161500,967815460,18200,18200,18200,18200,0
20240603,161400,967815460,18200,18200,18200,18200,0
20240603,161300,967815460,18200,18200,18200,18200,0
20240603,161200,967815460,18200,18200,18200,18200,0
20240603,161100,967815460,18200,18200,18200,18200,0
20240603,161000,967815460,18200,18200,18200,18200,0
20240603,160900,967815460,18200,18200,18200,18200,0
20240603,160800,967815460,18200,18200,18200,18200,0
20240603,160700,967815460,18200,18200,18200,18200,0
20240603,160600,967815460,18200,18200,18200,18200,0
20240603,160500,967815460,18200,18200,18200,18200,0
20240603,160400,967815460,18200,18200,18200,18200,0
20240603,160300,967815460,18200,18200,18200,18200,0
20240603,160200,967815460,18200,18200,18200,18200,0
20240603,160100,967815460,18200,18200,18200,18200,631
20240603,160000,967815460,18200,18200,18200,18200,0
20240603,155900,967815460,18200,18200,18200,18200,0
20240603,155800,967815460,18200,18200,18200,18200,0
20240603,155700,967815460,18200,18200,18200,18200,0
20240603,155600,967815460,18200,18200,18200,18200,0
20240603,155500,967815460,18200,18200,18200,18200,0
20240603,155400,967815460,18200,18200,18200,18200,0
20240603,155300,967815460,18200,18200,18200,18200,0
20240603,155200,967815460,18200,18200,18200,18200,0
20240603,155100,967815460,18200,18200,18200,18200,0
20240603,155000,967815460,18200,18200,18200,18200,0
20240603,154900,967815460,18200,18200,18200,18200,0
20240603,154800,967815460,18200,18200,18200,18200,0
20240603,154700,967815460,18200,18200,18200,18200,0
20240603,154600,967815460,18200,18200,18200,18200,0
20240603,154500,967815460,18200,18200,18200,18200,0
20240603,154400,967815460,18200,18200,18200,18200,0
20240603,154300,967815460,18200,18200,18200,18200,0
20240603,154200,967815460,18200,18200,18200,18200,0
20240603,154100,967815460,18200,18200,18200,18200,0
20240603,154000,967815460,18200,18200,18200,18200,0
20240603,153900,967815460,18200,18200,18200,18200,0
20240603,153800,967815460,18200,18200,18200,18200,0
20240603,153700,967815460,18200,18200,18200,18200,0
20240603,153600,967815460,18200,18200,18200,18200,0
20240603,153500,967815460,18200,18200,18200,18200,0
20240603,153400,967815460,18200,18200,18200,18200,0
20240603,153300,967815460,18200,18200,18200,18200,0
20240603,153200,967815460,18200,18200,18200,18200,0
20240603,153100,967815460,18200,18200,18200,18200,631
20240603,153000,967815460,18200,18200,18200,18200,631
20240603,152900,956331260,18200,18200,18200,18200,0
20240603,152800,956331260,18200,18200,18200,18200,0
20240603,152700,956331260,18200,18200,18200,18200,0
20240603,152600,956331260,18200,18200,18200,18200,0
20240603,152500,956331260,18200,18200,18200,18200,0
20240603,152400,956331260,18200,18200,18200,18200,0
20240603,152300,956331260,18200,18200,18200,18200,0
20240603,152200,956331260,18200,18200,18200,18200,0
20240603,152100,956331260,18200,18200,18200,18200,0
20240603,152000,956331260,18200,18200,18200,18200,0
20240603,151900,956331260,18200,18240,18240,18180,353
20240603,151800,949905830,18220,18230,18240,18220,14
20240603,151700,949650670,18230,18230,18230,18230,2
20240603,151600,949614210,18160,18190,18190,18160,438
20240603,151500,941651670,18190,18210,18210,18190,473
20240603,151400,933040710,18240,18230,18240,18220,132
20240603,151300,930635120,18230,18220,18230,18220,152
20240603,151200,927864180,18220,18220,18220,18220,21
20240603,151100,927481560,18220,18220,18220,18220,45
20240603,151000,926661660,18220,18240,18240,18220,65
20240603,150900,925476980,18220,18220,18220,18220,121
20240603,150800,923272360,18220,18210,18220,18210,20
20240603,150700,922908060,18210,18220,18220,18210,190
20240603,150600,919446350,18220,18220,18220,18220,114
20240603,150500,917369270,18220,18220,18220,18220,2
20240603,150400,917332830,18210,18210,18210,18210,1
20240603,150300,917314620,18220,18220,18220,18220,362
20240603,150200,910718980,18250,18210,18250,18210,55
20240603,150100,909715270,18210,18210,18210,18210,0
20240603,150000,909715270,18210,18200,18220,18200,18
20240603,145900,909387340,18200,18210,18220,18200,35
20240603,145800,908749960,18220,18220,18220,18220,107
20240603,145700,906800420,18220,18220,18220,18220,307
20240603,145600,901206880,18210,18220,18220,18210,25
20240603,145500,900751540,18260,18220,18260,18220,2
20240603,145400,900715060,18220,18220,18220,18220,0
20240603,145300,900715060,18220,18220,18220,18220,16
20240603,145200,900423540,18210,18220,18220,18210,108
20240603,145100,898456310,18240,18240,18240,18240,0
20240603,145000,898456310,18240,18240,18240,18240,0
20240603,144900,898456310,18240,18240,18240,18240,0
20240603,144800,898456310,18240,18240,18240,18240,8
20240603,144700,898310390,18240,18240,18240,18240,0
20240603,144600,898310390,18240,18240,18240,18240,1
20240603,144500,898292150,18240,18240,18240,18240,1
20240603,144400,898273910,18230,18230,18230,18230,0
20240603,144300,898273910,18230,18230,18230,18230,0
20240603,144200,898273910,18230,18230,18230,18230,10
20240603,144100,898091610,18260,18260,18260,18260,0
20240603,144000,898091610,18260,18250,18260,18250,34
20240603,143900,897470940,18250,18250,18250,18250,10
20240603,143800,897288440,18260,18260,18260,18260,0
20240603,143700,897288440,18260,18260,18260,18260,0
20240603,143600,897288440,18260,18260,18260,18260,0
20240603,143500,897288440,18260,18260,18260,18260,1
20240603,143400,897270180,18270,18200,18270,18200,18
20240603,143300,896942510,18190,18190,18190,18190,0
20240603,143200,896942510,18190,18190,18190,18190,0
20240603,143100,896942510,18190,18190,18190,18190,1
20240603,143000,896924320,18190,18190,18190,18190,0
20240603,142900,896924320,18190,18190,18190,18190,0
20240603,142800,896924320,18190,18190,18190,18190,20
20240603,142700,896560520,18190,18190,18190,18190,0
20240603,142600,896560520,18190,18270,18270,18190,105
20240603,142500,894649670,18190,18190,18190,18190,67
20240603,142400,893430940,18200,18200,18200,18200,108
20240603,142300,891465340,18200,18200,18200,18200,0
20240603,142200,891465340,18200,18270,18280,18200,1264
20240603,142100,868372220,18280,18280,18280,18280,40
20240603,142000,867641020,18280,18280,18280,18280,10
20240603,141900,867458220,18290,18290,18290,18290,0
20240603,141800,867458220,18290,18270,18290,18270,128
20240603,141700,865118200,18280,18270,18280,18270,533
20240603,141600,855379980,18270,18230,18270,18230,358
20240603,141500,848845610,18230,18230,18230,18230,0
20240603,141400,848845610,18230,18230,18230,18230,2
20240603,141300,848809150,18210,18210,18210,18210,0
20240603,141200,848809150,18210,18210,18210,18210,0
20240603,141100,848809150,18210,18210,18210,18210,154
20240603,141000,846004810,18260,18260,18260,18260,0
20240603,140900,846004810,18260,18250,18260,18250,193
20240603,140800,842482480,18220,18220,18220,18220,100
20240603,140700,840660480,18250,18210,18250,18210,166
20240603,140600,837631900,18250,18250,18250,18250,0
20240603,140500,837631900,18250,18220,18250,18220,171
20240603,140400,834511180,18220,18220,18220,18220,0
20240603,140300,834511180,18220,18220,18220,18220,0
20240603,140200,834511180,18220,18220,18220,18220,0
20240603,140100,834511180,18220,18210,18220,18210,6
20240603,140000,834401870,18220,18220,18220,18220,0
20240603,135900,834401870,18220,18220,18220,18220,54
20240603,135800,833417990,18220,18220,18220,18220,0
20240603,135700,833417990,18220,18220,18220,18220,0
20240603,135600,833417990,18220,18230,18240,18220,117
20240603,135500,831285160,18220,18220,18220,18220,0
20240603,135400,831285160,18220,18220,18220,18220,3
20240603,135300,831230500,18220,18220,18220,18220,0
20240603,135200,831230500,18220,18220,18220,18220,70
20240603,135100,829955100,18220,18220,18220,18220,29
20240603,135000,829426720,18220,18220,18220,18220,430
20240603,134900,821592120,18210,18210,18210,18210,0
20240603,134800,821592120,18210,18210,18210,18210,30
20240603,134700,821045820,18210,18200,18210,18200,31
20240603,134600,820481370,18200,18200,18200,18200,0
20240603,134500,820481370,18200,18200,18200,18200,0
20240603,134400,820481370,18200,18200,18200,18200,80
20240603,134300,819025370,18200,18200,18200,18200,329
20240603,134200,813037570,18200,18200,18200,18200,1
20240603,134100,813019370,18200,18200,18200,18200,0
20240603,134000,813019370,18200,18200,18200,18200,139
20240603,133900,810489570,18240,18240,18240,18240,0
20240603,133800,810489570,18240,18240,18240,18240,0
20240603,133700,810489570,18240,18240,18240,18240,14
20240603,133600,810234210,18200,18200,18200,18200,12
20240603,133500,810015810,18200,18200,18200,18200,18
20240603,133400,809688210,18200,18200,18200,18200,54
20240603,133300,808705410,18150,18150,18150,18150,0
20240603,133200,808705410,18150,18200,18200,18150,446
20240603,133100,800603100,18200,18200,18200,18200,111
20240603,133000,798582900,18200,18200,18200,18200,0
20240603,132900,798582900,18200,18200,18200,18200,0
20240603,132800,798582900,18200,18200,18200,18200,3
20240603,132700,798528300,18200,18200,18200,18200,1
20240603,132600,798510100,18200,18200,18200,18200,0
20240603,132500,798510100,18200,18200,18200,18200,0
20240603,132400,798510100,18200,18200,18200,18200,169
20240603,132300,795434300,18240,18240,18240,18240,0
20240603,132200,795434300,18240,18240,18240,18240,0
20240603,132100,795434300,18240,18240,18240,18240,0
20240603,132000,795434300,18240,18240,18240,18240,0
20240603,131900,795434300,18240,18240,18240,18240,40
20240603,131800,794704700,18270,18270,18270,18270,0
20240603,131700,794704700,18270,18240,18270,18240,6
20240603,131600,794595160,18240,18240,18240,18240,1
20240603,131500,794576920,18230,18230,18230,18230,3
20240603,131400,794522230,18180,18180,18180,18180,0
20240603,131300,794522230,18180,18190,18190,18180,70
20240603,131200,793249130,18190,18190,18190,18190,0
20240603,131100,793249130,18190,18190,18190,18190,0
20240603,131000,793249130,18190,18190,18190,18190,88
20240603,130900,791648410,18190,18200,18200,18190,55
20240603,130800,790647660,18200,18200,18200,18200,547
20240603,130700,780692260,18200,18190,18200,18190,87
20240603,130600,779108910,18220,18220,18220,18220,1
20240603,130500,779090690,18190,18190,18190,18190,2
20240603,130400,779054310,18190,18230,18230,18180,757
20240603,130300,765280950,18240,18240,18240,18240,0
20240603,130200,765280950,18240,18240,18240,18240,9
20240603,130100,765116790,18240,18240,18240,18240,241
20240603,130000,760720950,18260,18260,18260,18260,0
20240603,125900,760720950,18260,18260,18260,18260,0
20240603,125800,760720950,18260,18260,18260,18260,0
20240603,125700,760720950,18260,18260,18260,18260,0
20240603,125600,760720950,18260,18260,18260,18260,0
20240603,125500,760720950,18260,18260,18260,18260,9
20240603,125400,760556610,18260,18270,18270,18260,202
20240603,125300,756868030,18270,18270,18270,18270,47
20240603,125200,756009340,18300,18300,18300,18300,0
20240603,125100,756009340,18300,18300,18300,18300,273
20240603,125000,751013440,18300,18260,18300,18260,792
20240603,124900,736535790,18260,18250,18260,18250,115
20240603,124800,734437030,18250,18250,18250,18210,272
20240603,124700,729483830,18240,18240,18240,18240,1
20240603,124600,729465590,18240,18220,18240,18220,12
20240603,124500,729246910,18210,18220,18220,18210,3
20240603,124400,729192270,18220,18190,18220,18190,5
20240603,124300,729101200,18220,18220,18220,18220,50
20240603,124200,728190200,18190,18200,18200,18190,21
20240603,124100,727808200,18210,18210,18210,18210,0
20240603,124000,727808200,18210,18210,18210,18210,0
20240603,123900,727808200,18210,18210,18210,18210,1
20240603,123800,727789990,18190,18180,18190,18180,4
20240603,123700,727717250,18190,18200,18200,18190,828
20240603,123600,712655830,18190,18190,18190,18190,0
20240603,123500,712655830,18190,18190,18190,18190,0
20240603,123400,712655830,18190,18190,18190,18190,6
20240603,123300,712546690,18190,18200,18200,18190,213
20240603,123200,708671590,18200,18200,18200,18200,137
20240603,123100,706178190,18200,18200,18200,18200,0
20240603,123000,706178190,18200,18210,18210,18200,500
20240603,122900,697076160,18220,18210,18220,18210,202
20240603,122800,693397720,18220,18220,18220,18220,0
20240603,122700,693397720,18220,18220,18220,18220,0
20240603,122600,693397720,18220,18220,18220,18220,1
20240603,122500,693379500,18210,18210,18210,18210,0
20240603,122400,693379500,18210,18210,18210,18210,0
20240603,122300,693379500,18210,18210,18210,18210,0
20240603,122200,693379500,18210,18210,18210,18210,5
20240603,122100,693288450,18260,18260,18260,18260,0
20240603,122000,693288450,18260,18260,18260,18260,0
20240603,121900,693288450,18260,18260,18260,18260,0
20240603,121800,693288450,18260,18260,18260,18260,0
20240603,121700,693288450,18260,18200,18260,18200,42
20240603,121600,692523990,18200,18200,18200,18200,200
20240603,121500,688883990,18250,18250,18250,18250,10
20240603,121400,688701490,18250,18180,18250,18180,161
20240603,121300,685766950,18160,18160,18160,18160,132
20240603,121200,683369830,18160,18170,18170,18160,104
20240603,121100,681480900,18170,18170,18170,18170,0
20240603,121000,681480900,18170,18180,18180,18170,47
20240603,120900,680626740,18180,18180,18180,18180,0
20240603,120800,680626740,18180,18180,18180,18180,0
20240603,120700,680626740,18180,18180,18180,18180,0
20240603,120600,680626740,18180,18180,18180,18180,1
20240603,120500,680608560,18180,18180,18180,18180,0
20240603,120400,680608560,18180,18180,18180,18180,0
20240603,120300,680608560,18180,18180,18180,18180,55
20240603,120200,679608660,18180,18180,18180,18180,1
20240603,120100,679590480,18170,18170,18170,18170,0
20240603,120000,679590480,18170,18170,18170,18170,10
20240603,115900,679408780,18170,18170,18170,18170,0
20240603,115800,679408780,18170,18170,18170,18170,0
20240603,115700,679408780,18170,18210,18210,18170,160
20240603,115600,676501180,18210,18210,18210,18210,6
20240603,115500,676391920,18210,18200,18210,18200,105
20240603,115400,674480910,18200,18200,18200,18200,0
20240603,115300,674480910,18200,18200,18200,18200,1
20240603,115200,674462710,18210,18210,18210,18210,8
20240603,115100,674317030,18210,18210,18210,18210,12
20240603,115000,674098510,18210,18210,18210,18210,0
20240603,114900,674098510,18210,18210,18210,18210,17
20240603,114800,673788940,18170,18170,18170,18170,10
20240603,114700,673607240,18170,18170,18180,18170,117
20240603,114600,671481340,18170,18170,18170,18170,120
20240603,114500,669300940,18170,18210,18210,18170,301
20240603,114400,663831730,18180,18190,18190,18180,396
20240603,114300,656632440,18200,18210,18210,18200,220
20240603,114200,652627930,18220,18220,18220,18220,0
20240603,114100,652627930,18220,18270,18270,18220,103
20240603,114000,650751170,18270,18230,18270,18230,136
20240603,113900,648268750,18230,18240,18240,18230,14
20240603,113800,648013520,18230,18230,18230,18230,344
20240603,113700,641742400,18240,18260,18260,18240,50
20240603,113600,640830360,18240,18240,18240,18240,50
20240603,113500,639918360,18260,18260,18260,18260,0
20240603,113400,639918360,18260,18260,18260,18260,0
20240603,113300,639918360,18260,18260,18260,18260,0
20240603,113200,639918360,18260,18260,18260,18260,0
20240603,113100,639918360,18260,18250,18260,18250,2
20240603,113000,639881850,18210,18270,18270,18210,723
20240603,112900,626713560,18220,18240,18240,18220,65
20240603,112800,625529220,18270,18270,18270,18270,0
20240603,112700,625529220,18270,18270,18270,18270,0
20240603,112600,625529220,18270,18270,18270,18270,0
20240603,112500,625529220,18270,18230,18270,18220,111
20240603,112400,623506700,18270,18270,18270,18270,20
20240603,112300,623141300,18280,18280,18280,18280,2
20240603,112200,623104740,18220,18280,18280,18220,81
20240603,112100,621624240,18280,18260,18280,18260,593
20240603,112000,610788130,18260,18260,18260,18260,21
20240603,111900,610404670,18260,18260,18260,18260,0
20240603,111800,610404670,18260,18260,18260,18260,8
20240603,111700,610258590,18260,18260,18260,18260,92
20240603,111600,608578670,18260,18260,18260,18260,0
20240603,111500,608578670,18260,18250,18260,18250,2
20240603,111400,608542160,18230,18250,18250,18230,12
20240603,111300,608323250,18240,18240,18240,18240,0
20240603,111200,608323250,18240,18240,18240,18240,196
20240603,111100,604748210,18200,18240,18240,18200,21
20240603,111000,604365610,18200,18200,18200,18200,5
20240603,110900,604274610,18240,18200,18240,18200,114
20240603,110800,602199740,18220,18220,18220,18220,1
20240603,110700,602181520,18210,18190,18210,18190,59
20240603,110600,601108270,18210,18210,18210,18210,5
20240603,110500,601017220,18210,18210,18210,18210,10
20240603,110400,600835120,18210,18210,18210,18210,50
20240603,110300,599924620,18190,18200,18200,18190,97
20240603,110200,598159320,18210,18210,18210,18210,0
20240603,110100,598159320,18210,18210,18210,18210,0
20240603,110000,598159320,18210,18210,18210,18210,19
20240603,105900,597813330,18200,18220,18250,18180,136
20240603,105800,595339870,18280,18260,18280,18260,2
20240603,105700,595303330,18190,18200,18230,18190,207
20240603,105600,591537530,18200,18220,18220,18190,429
20240603,105500,583728780,18220,18220,18220,18220,54
20240603,105400,582744900,18220,18270,18280,18220,220
20240603,105300,578734590,18250,18280,18280,18250,35
20240603,105200,578095750,18280,18270,18280,18270,193
20240603,105100,574569430,18270,18240,18270,18240,28
20240603,105000,574058680,18260,18270,18270,18260,4
20240603,104900,573985630,18260,18250,18260,18250,70
20240603,104800,572707530,18250,18250,18250,18250,279
20240603,104700,567615780,18250,18250,18250,18250,1
20240603,104600,567597530,18210,18220,18220,18210,3
20240603,104500,567542880,18250,18250,18250,18250,10
20240603,104400,567360380,18250,18250,18250,18250,0
20240603,104300,567360380,18250,18250,18250,18250,1
20240603,104200,567342130,18180,18240,18240,18180,500
20240603,104100,558248040,18240,18240,18240,18240,0
20240603,104000,558248040,18240,18240,18240,18240,2
20240603,103900,558211560,18230,18230,18230,18230,9
20240603,103800,558047490,18240,18250,18250,18240,143
20240603,103700,555438310,18250,18250,18250,18250,24
20240603,103600,555000310,18250,18250,18250,18250,2
20240603,103500,554963810,18240,18240,18240,18240,0
20240603,103400,554963810,18240,18240,18240,18240,12
20240603,103300,554744930,18280,18250,18280,18240,145
20240603,103200,552099990,18280,18250,18280,18250,3
20240603,103100,552045210,18280,18280,18280,18280,12
20240603,103000,551825850,18280,18240,18280,18240,63
20240603,102900,550675990,18230,18210,18230,18210,706
20240603,102800,537813160,18180,18180,18180,18180,220
20240603,102700,533813560,18220,18180,18220,18180,21
20240603,102600,533430980,18170,18180,18180,18170,42
20240603,102500,532667550,18180,18210,18210,18180,178
20240603,102400,529428200,18220,18230,18230,18220,195
20240603,102300,525875290,18230,18230,18230,18230,3
20240603,102200,525820600,18240,18250,18250,18240,108
20240603,102100,523850220,18260,18220,18280,18220,201
20240603,102000,520176240,18210,18280,18280,18210,2
20240603,101900,520139750,18290,18210,18290,18210,12
20240603,101800,519921070,18290,18290,18290,18210,487
20240603,101700,511014320,18300,18210,18300,18200,37
20240603,101600,510340640,18300,18300,18300,18300,1
20240603,101500,510322340,18210,18210,18210,18210,561
20240603,101400,500106530,18210,18210,18210,18210,1
20240603,101300,500088320,18300,18300,18300,18300,0
20240603,101200,500088320,18300,18240,18300,18210,688
20240603,101100,487522400,18240,18160,18240,18150,770
20240603,101000,473509000,18140,18160,18160,18140,204
20240603,100900,469806220,18160,18180,18200,18160,495
20240603,100800,460799150,18180,18240,18240,18180,500
20240603,100700,451701610,18240,18240,18240,18240,0
20240603,100600,451701610,18240,18240,18240,18240,1
20240603,100500,451683370,18190,18200,18250,18190,398
20240603,100400,444438200,18220,18220,18220,18220,5
20240603,100300,444347100,18230,18180,18230,18140,527
20240603,100200,434744610,18190,18260,18260,18130,244
20240603,100100,430311780,18190,18220,18280,18170,456
20240603,100000,422006810,18230,18640,18640,18230,2534
20240603,095900,375465240,18690,18070,18780,18070,7244
20240603,095800,242076120,18070,18180,18180,18070,263
20240603,095700,237316240,18180,18180,18180,18180,20
20240603,095600,236952640,18180,18180,18180,18180,1
20240603,095500,236934460,18120,18120,18120,18120,1
20240603,095400,236916340,18190,18190,18190,18190,0
20240603,095300,236916340,18190,18180,18190,18180,2
20240603,095200,236879970,18190,18180,18190,18180,2
20240603,095100,236843600,18100,18160,18160,18100,60
20240603,095000,235754660,18160,18180,18190,18160,6
20240603,094900,235645560,18190,18180,18190,18180,85
20240603,094800,234100070,18180,18170,18180,18170,120
20240603,094700,231918510,18170,18160,18180,18160,125
20240603,094600,229647900,18170,18160,18170,18160,171
20240603,094500,226540840,18070,18070,18070,18070,0
20240603,094400,226540840,18070,18070,18070,18070,0
20240603,094300,226540840,18070,18070,18070,18070,0
20240603,094200,226540840,18070,18070,18070,18070,80
20240603,094100,225095240,18070,18090,18090,18070,53
20240603,094000,224137280,18070,18090,18090,18070,4
20240603,093900,224064960,18090,18150,18150,18070,54
20240603,093800,223088300,18180,18180,18180,18180,0
20240603,093700,223088300,18180,18180,18180,18180,0
20240603,093600,223088300,18180,18120,18180,18040,23
20240603,093500,222671070,18110,18030,18110,18030,1370
20240603,093400,197873560,18010,18010,18010,18010,60
20240603,093300,196792960,18070,18010,18070,18010,11
20240603,093200,196594790,18050,18080,18080,18050,152
20240603,093100,193850980,18090,18060,18090,17990,291
20240603,093000,188607040,18100,18090,18100,18060,36
20240603,092900,187956280,18090,18090,18090,18090,13
20240603,092800,187721110,18100,18020,18100,18020,595
20240603,092700,176986690,17970,18060,18060,17970,881
20240603,092600,161135640,18060,18060,18060,18060,0
20240603,092500,161135640,18060,18050,18060,18050,292
20240603,092400,155862130,18060,18060,18060,18060,1
20240603,092300,155844070,17980,17980,17980,17980,0
20240603,092200,155844070,17980,18030,18030,17980,253
20240603,092100,151291140,18030,18050,18050,18030,124
20240603,092000,149053410,18060,18100,18110,18060,540
20240603,091900,139298420,18100,18080,18100,18060,193
20240603,091800,135810550,18080,18080,18080,18080,6
20240603,091700,135702070,18080,18120,18130,18070,7
20240603,091600,135575310,18070,18130,18130,18070,326
20240603,091500,129676160,18120,18120,18120,18120,26
20240603,091400,129205040,18120,18180,18200,18120,347
20240603,091300,122890490,18110,18190,18190,18110,51
20240603,091200,121962880,18230,18110,18230,18100,1763
20240603,091100,89982120,18110,18100,18140,18100,1762
20240603,091000,58087910,18100,18130,18160,18100,226
20240603,090900,53987920,18130,18090,18130,18080,144
20240603,090800,51378490,18080,18110,18120,18080,24
20240603,090700,50943690,18140,18140,18140,18140,1
20240603,090600,50925550,18160,18140,18160,18140,295
20240603,090500,45570020,18160,18160,18160,18150,142
20240603,090400,42991310,18160,18140,18160,18050,459
20240603,090300,34661420,18150,18130,18150,18130,5
20240603,090200,34570690,18040,18040,18040,17960,705
20240603,090100,21859690,17950,18040,18180,17950,354
20240603,090000,15485830,18040,18200,18200,18030,793