KissMeData/034220/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,191800,18674252600,10330,10330,10330,10330,60358
20240603,191700,18674252600,10330,10330,10330,10330,0
20240603,191600,18674252600,10330,10330,10330,10330,0
20240603,191500,18674252600,10330,10330,10330,10330,0
20240603,191400,18674252600,10330,10330,10330,10330,0
20240603,191300,18674252600,10330,10330,10330,10330,0
20240603,191200,18674252600,10330,10330,10330,10330,0
20240603,191100,18674252600,10330,10330,10330,10330,0
20240603,191000,18674252600,10330,10330,10330,10330,0
20240603,190900,18674252600,10330,10330,10330,10330,0
20240603,190800,18674252600,10330,10330,10330,10330,0
20240603,190700,18674252600,10330,10330,10330,10330,0
20240603,190600,18674252600,10330,10330,10330,10330,0
20240603,190500,18674252600,10330,10330,10330,10330,0
20240603,190400,18674252600,10330,10330,10330,10330,0
20240603,190300,18674252600,10330,10330,10330,10330,0
20240603,190200,18674252600,10330,10330,10330,10330,0
20240603,190100,18674252600,10330,10330,10330,10330,0
20240603,190000,18674252600,10330,10330,10330,10330,0
20240603,185900,18674252600,10330,10330,10330,10330,0
20240603,185800,18674252600,10330,10330,10330,10330,0
20240603,185700,18674252600,10330,10330,10330,10330,0
20240603,185600,18674252600,10330,10330,10330,10330,0
20240603,185500,18674252600,10330,10330,10330,10330,0
20240603,185400,18674252600,10330,10330,10330,10330,0
20240603,185300,18674252600,10330,10330,10330,10330,0
20240603,185200,18674252600,10330,10330,10330,10330,0
20240603,185100,18674252600,10330,10330,10330,10330,0
20240603,185000,18674252600,10330,10330,10330,10330,0
20240603,184900,18674252600,10330,10330,10330,10330,0
20240603,184800,18674252600,10330,10330,10330,10330,60358
20240603,184700,18674252600,10330,10330,10330,10330,0
20240603,184600,18674252600,10330,10330,10330,10330,0
20240603,184500,18674252600,10330,10330,10330,10330,0
20240603,184400,18674252600,10330,10330,10330,10330,0
20240603,184300,18674252600,10330,10330,10330,10330,0
20240603,184200,18674252600,10330,10330,10330,10330,0
20240603,184100,18674252600,10330,10330,10330,10330,0
20240603,184000,18674252600,10330,10330,10330,10330,0
20240603,183900,18674252600,10330,10330,10330,10330,0
20240603,183800,18674252600,10330,10330,10330,10330,0
20240603,183700,18674252600,10330,10330,10330,10330,0
20240603,183600,18674252600,10330,10330,10330,10330,0
20240603,183500,18674252600,10330,10330,10330,10330,0
20240603,183400,18674252600,10330,10330,10330,10330,0
20240603,183300,18674252600,10330,10330,10330,10330,0
20240603,183200,18674252600,10330,10330,10330,10330,0
20240603,183100,18674252600,10330,10330,10330,10330,0
20240603,183000,18674252600,10330,10330,10330,10330,0
20240603,182900,18674252600,10330,10330,10330,10330,0
20240603,182800,18674252600,10330,10330,10330,10330,0
20240603,182700,18674252600,10330,10330,10330,10330,0
20240603,182600,18674252600,10330,10330,10330,10330,0
20240603,182500,18674252600,10330,10330,10330,10330,0
20240603,182400,18674252600,10330,10330,10330,10330,0
20240603,182300,18674252600,10330,10330,10330,10330,0
20240603,182200,18674252600,10330,10330,10330,10330,0
20240603,182100,18674252600,10330,10330,10330,10330,0
20240603,182000,18674252600,10330,10330,10330,10330,0
20240603,181900,18674252600,10330,10330,10330,10330,0
20240603,181800,18674252600,10330,10330,10330,10330,60358
20240603,181700,18674252600,10330,10330,10330,10330,0
20240603,181600,18674252600,10330,10330,10330,10330,0
20240603,181500,18674252600,10330,10330,10330,10330,0
20240603,181400,18674252600,10330,10330,10330,10330,0
20240603,181300,18674252600,10330,10330,10330,10330,0
20240603,181200,18674252600,10330,10330,10330,10330,0
20240603,181100,18674252600,10330,10330,10330,10330,0
20240603,181000,18674252600,10330,10330,10330,10330,0
20240603,180900,18674252600,10330,10330,10330,10330,0
20240603,180800,18674252600,10330,10330,10330,10330,0
20240603,180700,18674252600,10330,10330,10330,10330,0
20240603,180600,18674252600,10330,10330,10330,10330,0
20240603,180500,18674252600,10330,10330,10330,10330,0
20240603,180400,18674252600,10330,10330,10330,10330,0
20240603,180300,18674252600,10330,10330,10330,10330,0
20240603,180200,18674252600,10330,10330,10330,10330,0
20240603,180100,18674252600,10330,10330,10330,10330,0
20240603,180000,18674252600,10330,10330,10330,10330,0
20240603,175900,18674252600,10330,10330,10330,10330,0
20240603,175800,18674252600,10330,10330,10330,10330,0
20240603,175700,18674252600,10330,10330,10330,10330,0
20240603,175600,18674252600,10330,10330,10330,10330,0
20240603,175500,18674252600,10330,10330,10330,10330,0
20240603,175400,18674252600,10330,10330,10330,10330,0
20240603,175300,18674252600,10330,10330,10330,10330,0
20240603,175200,18674252600,10330,10330,10330,10330,0
20240603,175100,18674252600,10330,10330,10330,10330,0
20240603,175000,18674252600,10330,10330,10330,10330,0
20240603,174900,18674252600,10330,10330,10330,10330,0
20240603,174800,18674252600,10330,10330,10330,10330,60358
20240603,174700,18674252600,10330,10330,10330,10330,0
20240603,174600,18674252600,10330,10330,10330,10330,0
20240603,174500,18674252600,10330,10330,10330,10330,0
20240603,174400,18674252600,10330,10330,10330,10330,0
20240603,174300,18674252600,10330,10330,10330,10330,0
20240603,174200,18674252600,10330,10330,10330,10330,0
20240603,174100,18674252600,10330,10330,10330,10330,0
20240603,174000,18674252600,10330,10330,10330,10330,0
20240603,173900,18674252600,10330,10330,10330,10330,0
20240603,173800,18674252600,10330,10330,10330,10330,0
20240603,173700,18674252600,10330,10330,10330,10330,0
20240603,173600,18674252600,10330,10330,10330,10330,0
20240603,173500,18674252600,10330,10330,10330,10330,0
20240603,173400,18674252600,10330,10330,10330,10330,0
20240603,173300,18674252600,10330,10330,10330,10330,0
20240603,173200,18674252600,10330,10330,10330,10330,0
20240603,173100,18674252600,10330,10330,10330,10330,0
20240603,173000,18674252600,10330,10330,10330,10330,0
20240603,172900,18674252600,10330,10330,10330,10330,0
20240603,172800,18674252600,10330,10330,10330,10330,0
20240603,172700,18674252600,10330,10330,10330,10330,0
20240603,172600,18674252600,10330,10330,10330,10330,0
20240603,172500,18674252600,10330,10330,10330,10330,0
20240603,172400,18674252600,10330,10330,10330,10330,0
20240603,172300,18674252600,10330,10330,10330,10330,0
20240603,172200,18674252600,10330,10330,10330,10330,0
20240603,172100,18674252600,10330,10330,10330,10330,0
20240603,172000,18674252600,10330,10330,10330,10330,0
20240603,171900,18674252600,10330,10330,10330,10330,0
20240603,171800,18674252600,10330,10330,10330,10330,60358
20240603,171700,18674252600,10330,10330,10330,10330,0
20240603,171600,18674252600,10330,10330,10330,10330,0
20240603,171500,18674252600,10330,10330,10330,10330,0
20240603,171400,18674252600,10330,10330,10330,10330,0
20240603,171300,18674252600,10330,10330,10330,10330,0
20240603,171200,18674252600,10330,10330,10330,10330,0
20240603,171100,18674252600,10330,10330,10330,10330,0
20240603,171000,18674252600,10330,10330,10330,10330,0
20240603,170900,18674252600,10330,10330,10330,10330,0
20240603,170800,18674252600,10330,10330,10330,10330,0
20240603,170700,18674252600,10330,10330,10330,10330,0
20240603,170600,18674252600,10330,10330,10330,10330,0
20240603,170500,18674252600,10330,10330,10330,10330,0
20240603,170400,18674252600,10330,10330,10330,10330,0
20240603,170300,18674252600,10330,10330,10330,10330,0
20240603,170200,18674252600,10330,10330,10330,10330,0
20240603,170100,18674252600,10330,10330,10330,10330,0
20240603,170000,18674252600,10330,10330,10330,10330,0
20240603,165900,18674252600,10330,10330,10330,10330,0
20240603,165800,18674252600,10330,10330,10330,10330,0
20240603,165700,18674252600,10330,10330,10330,10330,0
20240603,165600,18674252600,10330,10330,10330,10330,0
20240603,165500,18674252600,10330,10330,10330,10330,0
20240603,165400,18674252600,10330,10330,10330,10330,0
20240603,165300,18674252600,10330,10330,10330,10330,0
20240603,165200,18674252600,10330,10330,10330,10330,0
20240603,165100,18674252600,10330,10330,10330,10330,0
20240603,165000,18674252600,10330,10330,10330,10330,0
20240603,164900,18674252600,10330,10330,10330,10330,0
20240603,164800,18674252600,10330,10330,10330,10330,60358
20240603,164700,18674252600,10330,10330,10330,10330,0
20240603,164600,18674252600,10330,10330,10330,10330,0
20240603,164500,18674252600,10330,10330,10330,10330,0
20240603,164400,18674252600,10330,10330,10330,10330,0
20240603,164300,18674252600,10330,10330,10330,10330,0
20240603,164200,18674252600,10330,10330,10330,10330,0
20240603,164100,18674252600,10330,10330,10330,10330,0
20240603,164000,18674252600,10330,10330,10330,10330,0
20240603,163900,18674252600,10330,10330,10330,10330,0
20240603,163800,18674252600,10330,10330,10330,10330,0
20240603,163700,18674252600,10330,10330,10330,10330,0
20240603,163600,18674252600,10330,10330,10330,10330,0
20240603,163500,18674252600,10330,10330,10330,10330,0
20240603,163400,18674252600,10330,10330,10330,10330,0
20240603,163300,18674252600,10330,10330,10330,10330,0
20240603,163200,18674252600,10330,10330,10330,10330,0
20240603,163100,18674252600,10330,10330,10330,10330,0
20240603,163000,18674252600,10330,10330,10330,10330,0
20240603,162900,18674252600,10330,10330,10330,10330,0
20240603,162800,18674252600,10330,10330,10330,10330,0
20240603,162700,18674252600,10330,10330,10330,10330,0
20240603,162600,18674252600,10330,10330,10330,10330,0
20240603,162500,18674252600,10330,10330,10330,10330,0
20240603,162400,18674252600,10330,10330,10330,10330,0
20240603,162300,18674252600,10330,10330,10330,10330,0
20240603,162200,18674252600,10330,10330,10330,10330,0
20240603,162100,18674252600,10330,10330,10330,10330,0
20240603,162000,18674252600,10330,10330,10330,10330,0
20240603,161900,18674252600,10330,10330,10330,10330,0
20240603,161800,18674252600,10330,10330,10330,10330,60358
20240603,161700,18674252600,10330,10330,10330,10330,0
20240603,161600,18674252600,10330,10330,10330,10330,0
20240603,161500,18674252600,10330,10330,10330,10330,0
20240603,161400,18674252600,10330,10330,10330,10330,0
20240603,161300,18674252600,10330,10330,10330,10330,0
20240603,161200,18674252600,10330,10330,10330,10330,0
20240603,161100,18674252600,10330,10330,10330,10330,0
20240603,161000,18674252600,10330,10330,10330,10330,0
20240603,160900,18674252600,10330,10330,10330,10330,0
20240603,160800,18674252600,10330,10330,10330,10330,0
20240603,160700,18674252600,10330,10330,10330,10330,0
20240603,160600,18674252600,10330,10330,10330,10330,0
20240603,160500,18674252600,10330,10330,10330,10330,0
20240603,160400,18674252600,10330,10330,10330,10330,0
20240603,160300,18674252600,10330,10330,10330,10330,0
20240603,160200,18674252600,10330,10330,10330,10330,0
20240603,160100,18674252600,10330,10330,10330,10330,0
20240603,160000,18674252600,10330,10330,10330,10330,0
20240603,155900,18674252600,10330,10330,10330,10330,0
20240603,155800,18674252600,10330,10330,10330,10330,0
20240603,155700,18674252600,10330,10330,10330,10330,0
20240603,155600,18674252600,10330,10330,10330,10330,0
20240603,155500,18674252600,10330,10330,10330,10330,0
20240603,155400,18674252600,10330,10330,10330,10330,0
20240603,155300,18674252600,10330,10330,10330,10330,0
20240603,155200,18674252600,10330,10330,10330,10330,0
20240603,155100,18674252600,10330,10330,10330,10330,0
20240603,155000,18674252600,10330,10330,10330,10330,0
20240603,154900,18674252600,10330,10330,10330,10330,0
20240603,154800,18674252600,10330,10330,10330,10330,60358
20240603,154700,18674252600,10330,10330,10330,10330,0
20240603,154600,18674252600,10330,10330,10330,10330,0
20240603,154500,18674252600,10330,10330,10330,10330,0
20240603,154400,18674252600,10330,10330,10330,10330,0
20240603,154300,18674252600,10330,10330,10330,10330,0
20240603,154200,18674252600,10330,10330,10330,10330,0
20240603,154100,18674252600,10330,10330,10330,10330,0
20240603,154000,18674252600,10330,10330,10330,10330,0
20240603,153900,18674252600,10330,10330,10330,10330,0
20240603,153800,18674252600,10330,10330,10330,10330,0
20240603,153700,18674252600,10330,10330,10330,10330,0
20240603,153600,18674252600,10330,10330,10330,10330,0
20240603,153500,18674252600,10330,10330,10330,10330,0
20240603,153400,18674252600,10330,10330,10330,10330,0
20240603,153300,18674252600,10330,10330,10330,10330,0
20240603,153200,18674252600,10330,10330,10330,10330,0
20240603,153100,18674252600,10330,10330,10330,10330,0
20240603,153000,18674252600,10330,10330,10330,10330,60358
20240603,152900,18050754460,10350,10350,10350,10350,0
20240603,152800,18050754460,10350,10350,10350,10350,0
20240603,152700,18050754460,10350,10350,10350,10350,0
20240603,152600,18050754460,10350,10350,10350,10350,0
20240603,152500,18050754460,10350,10350,10350,10350,0
20240603,152400,18050754460,10350,10350,10350,10350,0
20240603,152300,18050754460,10350,10350,10350,10350,0
20240603,152200,18050754460,10350,10350,10350,10350,0
20240603,152100,18050754460,10350,10350,10350,10350,0
20240603,152000,18050754460,10350,10350,10350,10350,0
20240603,151900,18050754460,10350,10330,10350,10320,7969
20240603,151800,17968428780,10330,10340,10350,10330,2107
20240603,151700,17946651640,10350,10350,10350,10340,846
20240603,151600,17937901770,10350,10350,10350,10330,144
20240603,151500,17936412270,10350,10320,10350,10320,5717
20240603,151400,17877341100,10330,10330,10340,10320,4858
20240603,151300,17827156140,10330,10330,10340,10330,725
20240603,151200,17819660400,10340,10340,10350,10330,3872
20240603,151100,17779623760,10340,10330,10340,10330,337
20240603,151000,17776140430,10340,10320,10340,10320,784
20240603,150900,17768037890,10330,10330,10340,10320,4232
20240603,150800,17724321750,10330,10320,10330,10320,4056
20240603,150700,17682425120,10330,10330,10330,10320,536
20240603,150600,17676888650,10330,10330,10330,10320,1985
20240603,150500,17656398630,10330,10340,10340,10330,755
20240603,150400,17648596890,10330,10330,10340,10320,1143
20240603,150300,17636784720,10330,10340,10340,10320,1682
20240603,150200,17619403170,10340,10350,10350,10330,1217
20240603,150100,17606813040,10340,10330,10350,10330,1253
20240603,150000,17593853540,10340,10330,10340,10320,1746
20240603,145900,17575815090,10330,10330,10330,10320,263
20240603,145800,17573099020,10330,10330,10340,10320,4461
20240603,145700,17527021780,10330,10340,10340,10330,837
20240603,145600,17518367840,10340,10340,10340,10330,1036
20240603,145500,17507659710,10340,10360,10360,10330,3966
20240603,145400,17466633710,10360,10350,10360,10350,1358
20240603,145300,17452573520,10340,10350,10350,10340,763
20240603,145200,17444676940,10350,10340,10350,10340,362
20240603,145100,17440930910,10350,10350,10360,10340,2228
20240603,145000,17417862900,10350,10340,10350,10340,2270
20240603,144900,17394389990,10340,10350,10350,10330,2432
20240603,144800,17369242870,10350,10340,10350,10340,706
20240603,144700,17361936300,10350,10350,10350,10340,3813
20240603,144600,17322504630,10340,10350,10350,10340,731
20240603,144500,17314939420,10340,10350,10360,10340,2989
20240603,144400,17284007080,10350,10350,10350,10340,4812
20240603,144300,17234203320,10350,10340,10350,10340,675
20240603,144200,17227217520,10350,10340,10350,10340,1072
20240603,144100,17216127190,10350,10340,10350,10340,2413
20240603,144000,17191173390,10340,10340,10350,10340,1052
20240603,143900,17180293060,10340,10340,10350,10340,2115
20240603,143800,17158418630,10350,10350,10350,10340,3269
20240603,143700,17124611050,10350,10340,10350,10340,408
20240603,143600,17120389070,10350,10350,10350,10340,1138
20240603,143500,17108615060,10350,10360,10370,10340,13484
20240603,143400,16968953250,10360,10370,10370,10360,568
20240603,143300,16963064480,10360,10370,10370,10360,1009
20240603,143200,16952601670,10360,10370,10370,10360,365
20240603,143100,16948818740,10370,10360,10380,10360,1685
20240603,143000,16931345630,10360,10370,10380,10360,1420
20240603,142900,16916612590,10370,10380,10380,10360,4289
20240603,142800,16872132540,10370,10380,10380,10370,6826
20240603,142700,16801340320,10380,10370,10380,10370,875
20240603,142600,16792258760,10380,10380,10380,10370,626
20240603,142500,16785761460,10380,10380,10390,10370,1694
20240603,142400,16768178070,10380,10370,10380,10370,1756
20240603,142300,16749952940,10380,10380,10380,10370,673
20240603,142200,16742967660,10380,10380,10380,10370,901
20240603,142100,16733616000,10380,10390,10390,10370,6129
20240603,142000,16669996090,10390,10390,10390,10380,1057
20240603,141900,16659014690,10390,10390,10400,10380,1970
20240603,141800,16638546050,10390,10400,10400,10390,1757
20240603,141700,16620274590,10400,10390,10400,10380,1915
20240603,141600,16600378020,10380,10390,10390,10380,4857
20240603,141500,16549942950,10390,10410,10410,10380,18138
20240603,141400,16361407250,10400,10420,10420,10400,2899
20240603,141300,16331225370,10420,10420,10420,10410,4158
20240603,141200,16287926190,10420,10420,10430,10420,2265
20240603,141100,16264321120,10420,10440,10440,10420,10178
20240603,141000,16158135900,10440,10450,10450,10430,3940
20240603,140900,16116998640,10450,10440,10450,10440,873
20240603,140800,16107878050,10450,10450,10450,10440,803
20240603,140700,16099487080,10440,10450,10450,10440,13679
20240603,140600,15956606860,10450,10450,10450,10440,1684
20240603,140500,15939016780,10440,10440,10440,10430,4856
20240603,140400,15888320610,10440,10440,10440,10430,835
20240603,140300,15879603660,10440,10430,10440,10430,544
20240603,140200,15873926910,10440,10440,10440,10430,656
20240603,140100,15867078850,10440,10440,10440,10430,1118
20240603,140000,15855408200,10440,10430,10440,10430,855
20240603,135900,15846484960,10440,10440,10440,10430,491
20240603,135800,15841359660,10440,10440,10440,10430,1792
20240603,135700,15822658750,10440,10440,10440,10430,3282
20240603,135600,15788405880,10440,10440,10440,10430,1187
20240603,135500,15776013970,10430,10440,10450,10430,3279
20240603,135400,15741764500,10440,10430,10450,10430,2053
20240603,135300,15720332170,10430,10440,10440,10430,1716
20240603,135200,15702420530,10440,10440,10440,10430,1564
20240603,135100,15686092810,10440,10430,10440,10430,2263
20240603,135000,15662477090,10440,10440,10440,10430,3512
20240603,134900,15625820150,10440,10440,10450,10430,2971
20240603,134800,15594800370,10450,10440,10450,10440,1666
20240603,134700,15577397560,10440,10440,10450,10440,2209
20240603,134600,15554324320,10440,10440,10440,10430,2719
20240603,134500,15525938730,10440,10440,10440,10430,896
20240603,134400,15516584970,10430,10430,10440,10430,1495
20240603,134300,15500980570,10440,10440,10440,10430,1912
20240603,134200,15481025540,10430,10430,10440,10430,1615
20240603,134100,15464172250,10430,10440,10440,10430,1305
20240603,134000,15450548620,10430,10430,10440,10430,1834
20240603,133900,15431403470,10440,10430,10440,10430,1265
20240603,133800,15418205670,10430,10440,10440,10430,1710
20240603,133700,15400359770,10440,10430,10440,10430,1666
20240603,133600,15382972970,10430,10430,10440,10430,1397
20240603,133500,15368388900,10430,10430,10440,10430,948
20240603,133400,15358493720,10430,10440,10440,10430,3040
20240603,133300,15326763730,10440,10440,10450,10430,3164
20240603,133200,15293730260,10440,10440,10440,10430,1483
20240603,133100,15278248300,10440,10440,10440,10430,846
20240603,133000,15269416540,10440,10440,10440,10430,945
20240603,132900,15259551690,10440,10430,10440,10430,3591
20240603,132800,15222084640,10440,10440,10440,10430,1175
20240603,132700,15209818270,10440,10430,10440,10430,261
20240603,132600,15207093900,10440,10440,10450,10430,10805
20240603,132500,15094294390,10430,10430,10440,10430,1021
20240603,132400,15083635760,10440,10420,10440,10410,3031
20240603,132300,15052037280,10420,10410,10430,10410,2536
20240603,132200,15025617320,10410,10410,10420,10410,974
20240603,132100,15015470340,10410,10420,10420,10410,1583
20240603,132000,14998981010,10410,10420,10420,10410,3034
20240603,131900,14967379460,10420,10410,10420,10410,1391
20240603,131800,14952892830,10410,10420,10420,10410,155
20240603,131700,14951279190,10410,10420,10420,10410,2962
20240603,131600,14920431280,10410,10410,10420,10410,1058
20240603,131500,14909416070,10410,10410,10420,10410,1443
20240603,131400,14894393780,10410,10400,10410,10400,1189
20240603,131300,14882016580,10410,10410,10420,10400,229
20240603,131200,14879632000,10410,10420,10420,10410,1590
20240603,131100,14863079310,10410,10420,10420,10410,10068
20240603,131000,14758190910,10420,10430,10430,10420,495
20240603,130900,14753029050,10430,10430,10430,10420,430
20240603,130800,14748544470,10430,10420,10430,10420,1076
20240603,130700,14737322270,10430,10430,10430,10420,342
20240603,130600,14733757330,10430,10420,10430,10420,964
20240603,130500,14723703800,10430,10420,10430,10420,866
20240603,130400,14714672480,10420,10420,10420,10420,469
20240603,130300,14709785500,10430,10440,10440,10420,791
20240603,130200,14701536480,10440,10430,10440,10420,1471
20240603,130100,14686195960,10420,10430,10440,10420,3715
20240603,130000,14647420150,10430,10420,10440,10420,706
20240603,125900,14640054910,10420,10420,10430,10420,3860
20240603,125800,14599795840,10420,10420,10430,10420,1130
20240603,125700,14588013690,10430,10420,10430,10420,855
20240603,125600,14579096530,10420,10430,10430,10420,642
20240603,125500,14572401010,10420,10420,10430,10420,238
20240603,125400,14569919170,10420,10420,10430,10420,840
20240603,125300,14561162080,10420,10420,10420,10410,1531
20240603,125200,14545209520,10410,10400,10410,10400,539
20240603,125100,14539600950,10400,10400,10400,10390,3258
20240603,125000,14505718340,10410,10400,10410,10400,3748
20240603,124900,14466735020,10400,10400,10410,10400,3063
20240603,124800,14434858420,10400,10410,10410,10400,1029
20240603,124700,14424150800,10400,10420,10420,10400,6978
20240603,124600,14351500030,10430,10420,10430,10420,3606
20240603,124500,14313923660,10420,10420,10430,10420,1013
20240603,124400,14303363320,10420,10430,10440,10420,2216
20240603,124300,14280256120,10430,10430,10440,10420,2416
20240603,124200,14255062880,10430,10440,10440,10430,574
20240603,124100,14249071200,10430,10420,10440,10420,579
20240603,124000,14243030990,10420,10430,10430,10420,258
20240603,123900,14240340610,10430,10430,10440,10420,4177
20240603,123800,14196775060,10430,10430,10440,10420,2478
20240603,123700,14170927400,10430,10430,10440,10430,596
20240603,123600,14164710910,10440,10420,10440,10420,1494
20240603,123500,14149117240,10430,10440,10440,10430,428
20240603,123400,14144652450,10440,10430,10450,10430,810
20240603,123300,14136195830,10440,10440,10440,10420,1443
20240603,123200,14121134370,10430,10420,10430,10420,2736
20240603,123100,14092615770,10420,10430,10430,10420,2374
20240603,123000,14067876980,10420,10420,10430,10420,1069
20240603,122900,14056730640,10430,10440,10440,10420,6583
20240603,122800,13988043270,10440,10440,10450,10430,2509
20240603,122700,13961856410,10440,10440,10450,10440,1633
20240603,122600,13944806790,10440,10440,10450,10440,1380
20240603,122500,13930396110,10440,10450,10450,10430,1623
20240603,122400,13913451450,10440,10440,10450,10440,1440
20240603,122300,13898410740,10440,10440,10450,10440,6166
20240603,122200,13834027300,10440,10430,10450,10430,1732
20240603,122100,13815945030,10430,10430,10440,10430,2107
20240603,122000,13793949630,10430,10440,10450,10430,4058
20240603,121900,13751600040,10440,10440,10450,10440,1255
20240603,121800,13738496950,10450,10450,10450,10440,5523
20240603,121700,13680831790,10450,10450,10460,10450,5253
20240603,121600,13625934040,10450,10450,10460,10450,3387
20240603,121500,13590537270,10460,10460,10460,10450,1787
20240603,121400,13571847820,10470,10460,10470,10460,2204
20240603,121300,13548792410,10460,10470,10470,10460,549
20240603,121200,13543049160,10460,10470,10470,10450,6742
20240603,121100,13472578600,10460,10460,10470,10460,8094
20240603,121000,13387910530,10470,10470,10470,10460,1138
20240603,120900,13376002250,10470,10470,10470,10460,2458
20240603,120800,13350267450,10470,10470,10480,10470,4856
20240603,120700,13299420890,10470,10470,10480,10460,3512
20240603,120600,13262647130,10480,10480,10480,10470,3282
20240603,120500,13228262570,10480,10480,10480,10480,2559
20240603,120400,13201444250,10470,10500,10500,10470,8601
20240603,120300,13111265570,10490,10470,10500,10460,44865
20240603,120200,12640989930,10460,10460,10470,10460,1895
20240603,120100,12621160380,10460,10480,10480,10460,3691
20240603,120000,12582506940,10470,10460,10480,10460,5838
20240603,115900,12521382110,10460,10470,10470,10460,2246
20240603,115800,12497880540,10470,10460,10470,10460,1237
20240603,115700,12484933460,10460,10470,10480,10460,4229
20240603,115600,12440652730,10470,10480,10480,10470,2312
20240603,115500,12416437000,10470,10470,10480,10460,18430
20240603,115400,12223459030,10470,10470,10470,10460,3511
20240603,115300,12186701920,10460,10470,10470,10460,3386
20240603,115200,12151259390,10460,10470,10470,10460,4545
20240603,115100,12103686630,10470,10450,10470,10440,22176
20240603,115000,11871827230,10440,10450,10450,10440,2433
20240603,114900,11846416920,10440,10440,10450,10440,11749
20240603,114800,11723674260,10440,10450,10450,10440,2404
20240603,114700,11698560400,10450,10440,10450,10440,3202
20240603,114600,11665101250,10440,10440,10450,10440,1583
20240603,114500,11648565040,10450,10450,10450,10450,3612
20240603,114400,11610819640,10450,10460,10460,10440,4681
20240603,114300,11561901850,10450,10440,10460,10440,15831
20240603,114200,11396471170,10440,10450,10450,10440,3328
20240603,114100,11361701880,10450,10430,10450,10430,39582
20240603,114000,10948557870,10430,10400,10430,10400,17893
20240603,113900,10762137200,10400,10410,10420,10400,4046
20240603,113800,10720016890,10410,10410,10420,10410,1280
20240603,113700,10706692030,10410,10410,10420,10410,2056
20240603,113600,10685276110,10410,10400,10420,10400,16668
20240603,113500,10511739330,10400,10390,10410,10390,4740
20240603,113400,10462441390,10380,10380,10390,10380,894
20240603,113300,10453153210,10380,10390,10390,10380,301
20240603,113200,10450026390,10390,10390,10390,10370,5156
20240603,113100,10396502050,10380,10390,10390,10380,4682
20240603,113000,10347861340,10400,10400,10410,10390,6098
20240603,112900,10284444150,10400,10400,10400,10390,2071
20240603,112800,10262924500,10390,10390,10400,10390,910
20240603,112700,10253465440,10400,10410,10410,10400,1465
20240603,112600,10238229390,10400,10400,10410,10390,5014
20240603,112500,10186085520,10400,10400,10400,10390,710
20240603,112400,10178703850,10400,10400,10400,10390,805
20240603,112300,10170333280,10400,10390,10400,10390,1671
20240603,112200,10152970040,10400,10400,10400,10390,1618
20240603,112100,10136146910,10400,10400,10410,10400,3265
20240603,112000,10102188970,10400,10410,10410,10400,2133
20240603,111900,10079996780,10410,10400,10410,10400,679
20240603,111800,10072934380,10400,10400,10410,10400,3888
20240603,111700,10032498980,10400,10400,10410,10400,2619
20240603,111600,10005249000,10410,10390,10410,10380,7554
20240603,111500,9926699190,10390,10380,10390,10380,2024
20240603,111400,9905670260,10390,10390,10400,10380,3873
20240603,111300,9865426820,10390,10390,10400,10390,1623
20240603,111200,9848561980,10400,10390,10400,10390,1777
20240603,111100,9830096840,10390,10400,10400,10380,6433
20240603,111000,9763262500,10400,10410,10420,10400,7006
20240603,110900,9690362920,10420,10420,10430,10410,10290
20240603,110800,9583129080,10420,10380,10430,10380,119790
20240603,110700,8337206280,10370,10350,10380,10340,10499
20240603,110600,8228387290,10360,10350,10360,10350,1261
20240603,110500,8215330110,10350,10350,10360,10340,1967
20240603,110400,8194966890,10340,10350,10350,10340,784
20240603,110300,8186854350,10350,10330,10350,10330,4059
20240603,110200,8144865520,10340,10330,10340,10330,1246
20240603,110100,8131985870,10330,10320,10330,10320,930
20240603,110000,8122385030,10310,10300,10320,10300,2970
20240603,105900,8091741540,10300,10300,10310,10300,1501
20240603,105800,8076268790,10310,10300,10310,10300,1942
20240603,105700,8056249570,10310,10310,10310,10300,643
20240603,105600,8049623820,10310,10310,10310,10310,883
20240603,105500,8040520090,10310,10300,10310,10300,583
20240603,105400,8034510640,10300,10280,10310,10270,12429
20240603,105300,7906677640,10270,10280,10280,10270,1559
20240603,105200,7890661830,10280,10270,10280,10270,486
20240603,105100,7885668720,10270,10280,10280,10270,3551
20240603,105000,7849197180,10270,10270,10280,10270,1922
20240603,104900,7829441090,10270,10280,10280,10270,659
20240603,104800,7822667480,10280,10280,10280,10270,37
20240603,104700,7822287460,10280,10270,10280,10270,1151
20240603,104600,7810461460,10270,10280,10280,10270,786
20240603,104500,7802388550,10280,10280,10280,10270,2154
20240603,104400,7780246130,10280,10280,10290,10280,1541
20240603,104300,7764403090,10290,10280,10290,10270,1197
20240603,104200,7752094730,10280,10280,10300,10270,2514
20240603,104100,7726234730,10280,10280,10280,10270,727
20240603,104000,7718761260,10280,10290,10290,10270,5878
20240603,103900,7658347330,10290,10310,10310,10290,7758
20240603,103800,7578438080,10300,10320,10320,10300,1139
20240603,103700,7566690780,10320,10330,10330,10320,1495
20240603,103600,7551260840,10320,10340,10350,10310,13310
20240603,103500,7413851090,10340,10360,10370,10340,4900
20240603,103400,7363108800,10370,10370,10370,10360,2404
20240603,103300,7338192230,10370,10370,10380,10370,4043
20240603,103200,7296263300,10370,10380,10380,10370,2411
20240603,103100,7271244600,10370,10380,10380,10370,879
20240603,103000,7262126100,10380,10380,10380,10370,5149
20240603,102900,7208680020,10380,10380,10390,10380,8592
20240603,102800,7119468230,10380,10380,10390,10380,10260
20240603,102700,7012895910,10380,10360,10390,10340,55407
20240603,102600,6438160280,10350,10350,10360,10350,3068
20240603,102500,6406404340,10360,10350,10360,10350,3888
20240603,102400,6366157710,10350,10350,10360,10350,1878
20240603,102300,6346713420,10360,10360,10360,10350,621
20240603,102200,6340282090,10360,10360,10370,10350,1009
20240603,102100,6329827030,10360,10350,10370,10350,6444
20240603,102000,6263066990,10360,10340,10360,10340,4494
20240603,101900,6216542770,10350,10340,10360,10340,3721
20240603,101800,6178028910,10340,10340,10350,10340,1654
20240603,101700,6160921370,10340,10340,10350,10340,3140
20240603,101600,6128452840,10340,10330,10340,10320,3249
20240603,101500,6094866360,10330,10330,10340,10330,1707
20240603,101400,6077231820,10330,10340,10340,10330,2271
20240603,101300,6053767020,10330,10340,10350,10330,861
20240603,101200,6044863040,10350,10340,10350,10330,6790
20240603,101100,5974656900,10340,10350,10350,10340,2402
20240603,101000,5949820210,10350,10320,10350,10310,18840
20240603,100900,5755102710,10320,10310,10320,10310,2885
20240603,100800,5725345150,10320,10330,10330,10310,2270
20240603,100700,5701919450,10330,10320,10330,10320,2280
20240603,100600,5678389690,10320,10310,10320,10300,1903
20240603,100500,5658771800,10310,10290,10310,10290,5526
20240603,100400,5601853810,10290,10250,10290,10250,14327
20240603,100300,5454838290,10250,10250,10250,10250,500
20240603,100200,5449713290,10240,10250,10250,10240,661
20240603,100100,5442938780,10250,10250,10260,10240,1859
20240603,100000,5423889350,10250,10250,10260,10240,3061
20240603,095900,5392514310,10250,10270,10270,10250,806
20240603,095800,5384243660,10270,10270,10270,10260,1801
20240603,095700,5365763990,10270,10260,10270,10260,1905
20240603,095600,5346218480,10270,10270,10270,10260,2435
20240603,095500,5321231860,10270,10260,10270,10260,2945
20240603,095400,5291008270,10270,10270,10270,10260,935
20240603,095300,5281413040,10260,10280,10280,10260,3550
20240603,095200,5244968240,10290,10290,10290,10270,3033
20240603,095100,5213786480,10290,10290,10290,10290,806
20240603,095000,5205492740,10290,10280,10300,10280,7318
20240603,094900,5130162020,10280,10290,10290,10270,3128
20240603,094800,5098004850,10290,10280,10290,10280,2846
20240603,094700,5068729020,10270,10250,10280,10250,8176
20240603,094600,4984900150,10250,10240,10250,10230,99
20240603,094500,4983886310,10240,10250,10250,10230,3411
20240603,094400,4948949750,10250,10240,10250,10240,588
20240603,094300,4942926510,10240,10230,10240,10230,2042
20240603,094200,4922025020,10230,10220,10230,10220,2339
20240603,094100,4898102980,10220,10230,10240,10220,3930
20240603,094000,4857908950,10230,10240,10240,10230,1921
20240603,093900,4838256290,10240,10230,10240,10220,1619
20240603,093800,4821702130,10230,10220,10230,10220,1640
20240603,093700,4804928850,10220,10240,10250,10210,9513
20240603,093600,4707615270,10230,10260,10260,10220,8545
20240603,093500,4620132830,10250,10270,10270,10250,1684
20240603,093400,4602852730,10260,10270,10270,10260,909
20240603,093300,4593518050,10270,10250,10270,10250,986
20240603,093200,4583400350,10260,10270,10270,10260,2176
20240603,093100,4561074580,10270,10270,10290,10260,13637
20240603,093000,4420944080,10270,10280,10290,10260,3142
20240603,092900,4388663850,10290,10290,10290,10280,1206
20240603,092800,4376258280,10290,10310,10320,10290,1442
20240603,092700,4361407550,10320,10320,10320,10280,6489
20240603,092600,4294600770,10320,10330,10340,10310,6337
20240603,092500,4229171400,10330,10310,10330,10310,4780
20240603,092400,4179837550,10310,10290,10310,10290,6729
20240603,092300,4110540620,10290,10260,10290,10250,4926
20240603,092200,4059957810,10260,10260,10260,10250,3216
20240603,092100,4026967770,10250,10240,10260,10240,1886
20240603,092000,4007638130,10240,10270,10270,10240,5269
20240603,091900,3953608960,10270,10280,10290,10260,6983
20240603,091800,3881884710,10290,10300,10300,10280,2987
20240603,091700,3851143340,10300,10330,10330,10290,7803
20240603,091600,3770713900,10340,10350,10350,10330,4236
20240603,091500,3726904980,10350,10380,10390,10350,28394
20240603,091400,3432435490,10380,10380,10380,10370,8454
20240603,091300,3344737400,10380,10390,10400,10370,9226
20240603,091200,3248921810,10390,10400,10400,10370,12379
20240603,091100,3120359080,10400,10400,10410,10380,29642
20240603,091000,2811983910,10400,10350,10400,10340,42120
20240603,090900,2375160050,10340,10300,10350,10300,30438
20240603,090800,2060630200,10300,10290,10310,10290,4309
20240603,090700,2016242300,10300,10340,10340,10290,8585
20240603,090600,1927646050,10330,10340,10350,10330,22815
20240603,090500,1691716430,10340,10270,10350,10260,70784
20240603,090400,962358660,10270,10240,10280,10230,30105
20240603,090300,653553440,10230,10230,10240,10220,14534
20240603,090200,504874150,10230,10240,10260,10220,13164
20240603,090100,370074840,10240,10140,10240,10140,16580
20240603,090000,201212930,10140,10090,10140,10090,19913