KissMeData/034230/min/candle-20240603.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240603,191800,3914471670,14230,14230,14230,14230,6678
20240603,191700,3914471670,14230,14230,14230,14230,0
20240603,191600,3914471670,14230,14230,14230,14230,0
20240603,191500,3914471670,14230,14230,14230,14230,0
20240603,191400,3914471670,14230,14230,14230,14230,0
20240603,191300,3914471670,14230,14230,14230,14230,0
20240603,191200,3914471670,14230,14230,14230,14230,0
20240603,191100,3914471670,14230,14230,14230,14230,0
20240603,191000,3914471670,14230,14230,14230,14230,0
20240603,190900,3914471670,14230,14230,14230,14230,0
20240603,190800,3914471670,14230,14230,14230,14230,0
20240603,190700,3914471670,14230,14230,14230,14230,0
20240603,190600,3914471670,14230,14230,14230,14230,0
20240603,190500,3914471670,14230,14230,14230,14230,0
20240603,190400,3914471670,14230,14230,14230,14230,0
20240603,190300,3914471670,14230,14230,14230,14230,0
20240603,190200,3914471670,14230,14230,14230,14230,0
20240603,190100,3914471670,14230,14230,14230,14230,0
20240603,190000,3914471670,14230,14230,14230,14230,0
20240603,185900,3914471670,14230,14230,14230,14230,0
20240603,185800,3914471670,14230,14230,14230,14230,0
20240603,185700,3914471670,14230,14230,14230,14230,0
20240603,185600,3914471670,14230,14230,14230,14230,0
20240603,185500,3914471670,14230,14230,14230,14230,0
20240603,185400,3914471670,14230,14230,14230,14230,0
20240603,185300,3914471670,14230,14230,14230,14230,0
20240603,185200,3914471670,14230,14230,14230,14230,0
20240603,185100,3914471670,14230,14230,14230,14230,0
20240603,185000,3914471670,14230,14230,14230,14230,0
20240603,184900,3914471670,14230,14230,14230,14230,0
20240603,184800,3914471670,14230,14230,14230,14230,6678
20240603,184700,3914471670,14230,14230,14230,14230,0
20240603,184600,3914471670,14230,14230,14230,14230,0
20240603,184500,3914471670,14230,14230,14230,14230,0
20240603,184400,3914471670,14230,14230,14230,14230,0
20240603,184300,3914471670,14230,14230,14230,14230,0
20240603,184200,3914471670,14230,14230,14230,14230,0
20240603,184100,3914471670,14230,14230,14230,14230,0
20240603,184000,3914471670,14230,14230,14230,14230,0
20240603,183900,3914471670,14230,14230,14230,14230,0
20240603,183800,3914471670,14230,14230,14230,14230,0
20240603,183700,3914471670,14230,14230,14230,14230,0
20240603,183600,3914471670,14230,14230,14230,14230,0
20240603,183500,3914471670,14230,14230,14230,14230,0
20240603,183400,3914471670,14230,14230,14230,14230,0
20240603,183300,3914471670,14230,14230,14230,14230,0
20240603,183200,3914471670,14230,14230,14230,14230,0
20240603,183100,3914471670,14230,14230,14230,14230,0
20240603,183000,3914471670,14230,14230,14230,14230,0
20240603,182900,3914471670,14230,14230,14230,14230,0
20240603,182800,3914471670,14230,14230,14230,14230,0
20240603,182700,3914471670,14230,14230,14230,14230,0
20240603,182600,3914471670,14230,14230,14230,14230,0
20240603,182500,3914471670,14230,14230,14230,14230,0
20240603,182400,3914471670,14230,14230,14230,14230,0
20240603,182300,3914471670,14230,14230,14230,14230,0
20240603,182200,3914471670,14230,14230,14230,14230,0
20240603,182100,3914471670,14230,14230,14230,14230,0
20240603,182000,3914471670,14230,14230,14230,14230,0
20240603,181900,3914471670,14230,14230,14230,14230,0
20240603,181800,3914471670,14230,14230,14230,14230,6678
20240603,181700,3914471670,14230,14230,14230,14230,0
20240603,181600,3914471670,14230,14230,14230,14230,0
20240603,181500,3914471670,14230,14230,14230,14230,0
20240603,181400,3914471670,14230,14230,14230,14230,0
20240603,181300,3914471670,14230,14230,14230,14230,0
20240603,181200,3914471670,14230,14230,14230,14230,0
20240603,181100,3914471670,14230,14230,14230,14230,0
20240603,181000,3914471670,14230,14230,14230,14230,0
20240603,180900,3914471670,14230,14230,14230,14230,0
20240603,180800,3914471670,14230,14230,14230,14230,0
20240603,180700,3914471670,14230,14230,14230,14230,0
20240603,180600,3914471670,14230,14230,14230,14230,0
20240603,180500,3914471670,14230,14230,14230,14230,0
20240603,180400,3914471670,14230,14230,14230,14230,0
20240603,180300,3914471670,14230,14230,14230,14230,0
20240603,180200,3914471670,14230,14230,14230,14230,0
20240603,180100,3914471670,14230,14230,14230,14230,0
20240603,180000,3914471670,14230,14230,14230,14230,0
20240603,175900,3914471670,14230,14230,14230,14230,0
20240603,175800,3914471670,14230,14230,14230,14230,0
20240603,175700,3914471670,14230,14230,14230,14230,0
20240603,175600,3914471670,14230,14230,14230,14230,0
20240603,175500,3914471670,14230,14230,14230,14230,0
20240603,175400,3914471670,14230,14230,14230,14230,0
20240603,175300,3914471670,14230,14230,14230,14230,0
20240603,175200,3914471670,14230,14230,14230,14230,0
20240603,175100,3914471670,14230,14230,14230,14230,0
20240603,175000,3914471670,14230,14230,14230,14230,0
20240603,174900,3914471670,14230,14230,14230,14230,0
20240603,174800,3914471670,14230,14230,14230,14230,6678
20240603,174700,3914471670,14230,14230,14230,14230,0
20240603,174600,3914471670,14230,14230,14230,14230,0
20240603,174500,3914471670,14230,14230,14230,14230,0
20240603,174400,3914471670,14230,14230,14230,14230,0
20240603,174300,3914471670,14230,14230,14230,14230,0
20240603,174200,3914471670,14230,14230,14230,14230,0
20240603,174100,3914471670,14230,14230,14230,14230,0
20240603,174000,3914471670,14230,14230,14230,14230,0
20240603,173900,3914471670,14230,14230,14230,14230,0
20240603,173800,3914471670,14230,14230,14230,14230,0
20240603,173700,3914471670,14230,14230,14230,14230,0
20240603,173600,3914471670,14230,14230,14230,14230,0
20240603,173500,3914471670,14230,14230,14230,14230,0
20240603,173400,3914471670,14230,14230,14230,14230,0
20240603,173300,3914471670,14230,14230,14230,14230,0
20240603,173200,3914471670,14230,14230,14230,14230,0
20240603,173100,3914471670,14230,14230,14230,14230,0
20240603,173000,3914471670,14230,14230,14230,14230,0
20240603,172900,3914471670,14230,14230,14230,14230,0
20240603,172800,3914471670,14230,14230,14230,14230,0
20240603,172700,3914471670,14230,14230,14230,14230,0
20240603,172600,3914471670,14230,14230,14230,14230,0
20240603,172500,3914471670,14230,14230,14230,14230,0
20240603,172400,3914471670,14230,14230,14230,14230,0
20240603,172300,3914471670,14230,14230,14230,14230,0
20240603,172200,3914471670,14230,14230,14230,14230,0
20240603,172100,3914471670,14230,14230,14230,14230,0
20240603,172000,3914471670,14230,14230,14230,14230,0
20240603,171900,3914471670,14230,14230,14230,14230,0
20240603,171800,3914471670,14230,14230,14230,14230,6678
20240603,171700,3914471670,14230,14230,14230,14230,0
20240603,171600,3914471670,14230,14230,14230,14230,0
20240603,171500,3914471670,14230,14230,14230,14230,0
20240603,171400,3914471670,14230,14230,14230,14230,0
20240603,171300,3914471670,14230,14230,14230,14230,0
20240603,171200,3914471670,14230,14230,14230,14230,0
20240603,171100,3914471670,14230,14230,14230,14230,0
20240603,171000,3914471670,14230,14230,14230,14230,0
20240603,170900,3914471670,14230,14230,14230,14230,0
20240603,170800,3914471670,14230,14230,14230,14230,0
20240603,170700,3914471670,14230,14230,14230,14230,0
20240603,170600,3914471670,14230,14230,14230,14230,0
20240603,170500,3914471670,14230,14230,14230,14230,0
20240603,170400,3914471670,14230,14230,14230,14230,0
20240603,170300,3914471670,14230,14230,14230,14230,0
20240603,170200,3914471670,14230,14230,14230,14230,0
20240603,170100,3914471670,14230,14230,14230,14230,0
20240603,170000,3914471670,14230,14230,14230,14230,0
20240603,165900,3914471670,14230,14230,14230,14230,0
20240603,165800,3914471670,14230,14230,14230,14230,0
20240603,165700,3914471670,14230,14230,14230,14230,0
20240603,165600,3914471670,14230,14230,14230,14230,0
20240603,165500,3914471670,14230,14230,14230,14230,0
20240603,165400,3914471670,14230,14230,14230,14230,0
20240603,165300,3914471670,14230,14230,14230,14230,0
20240603,165200,3914471670,14230,14230,14230,14230,0
20240603,165100,3914471670,14230,14230,14230,14230,0
20240603,165000,3914471670,14230,14230,14230,14230,0
20240603,164900,3914471670,14230,14230,14230,14230,0
20240603,164800,3914471670,14230,14230,14230,14230,6678
20240603,164700,3914471670,14230,14230,14230,14230,0
20240603,164600,3914471670,14230,14230,14230,14230,0
20240603,164500,3914471670,14230,14230,14230,14230,0
20240603,164400,3914471670,14230,14230,14230,14230,0
20240603,164300,3914471670,14230,14230,14230,14230,0
20240603,164200,3914471670,14230,14230,14230,14230,0
20240603,164100,3914471670,14230,14230,14230,14230,0
20240603,164000,3914471670,14230,14230,14230,14230,0
20240603,163900,3914471670,14230,14230,14230,14230,0
20240603,163800,3914471670,14230,14230,14230,14230,0
20240603,163700,3914471670,14230,14230,14230,14230,0
20240603,163600,3914471670,14230,14230,14230,14230,0
20240603,163500,3914471670,14230,14230,14230,14230,0
20240603,163400,3914471670,14230,14230,14230,14230,0
20240603,163300,3914471670,14230,14230,14230,14230,0
20240603,163200,3914471670,14230,14230,14230,14230,0
20240603,163100,3914471670,14230,14230,14230,14230,0
20240603,163000,3914471670,14230,14230,14230,14230,0
20240603,162900,3914471670,14230,14230,14230,14230,0
20240603,162800,3914471670,14230,14230,14230,14230,0
20240603,162700,3914471670,14230,14230,14230,14230,0
20240603,162600,3914471670,14230,14230,14230,14230,0
20240603,162500,3914471670,14230,14230,14230,14230,0
20240603,162400,3914471670,14230,14230,14230,14230,0
20240603,162300,3914471670,14230,14230,14230,14230,0
20240603,162200,3914471670,14230,14230,14230,14230,0
20240603,162100,3914471670,14230,14230,14230,14230,0
20240603,162000,3914471670,14230,14230,14230,14230,0
20240603,161900,3914471670,14230,14230,14230,14230,0
20240603,161800,3914471670,14230,14230,14230,14230,6678
20240603,161700,3914471670,14230,14230,14230,14230,0
20240603,161600,3914471670,14230,14230,14230,14230,0
20240603,161500,3914471670,14230,14230,14230,14230,0
20240603,161400,3914471670,14230,14230,14230,14230,0
20240603,161300,3914471670,14230,14230,14230,14230,0
20240603,161200,3914471670,14230,14230,14230,14230,0
20240603,161100,3914471670,14230,14230,14230,14230,0
20240603,161000,3914471670,14230,14230,14230,14230,0
20240603,160900,3914471670,14230,14230,14230,14230,0
20240603,160800,3914471670,14230,14230,14230,14230,0
20240603,160700,3914471670,14230,14230,14230,14230,0
20240603,160600,3914471670,14230,14230,14230,14230,0
20240603,160500,3914471670,14230,14230,14230,14230,0
20240603,160400,3914471670,14230,14230,14230,14230,0
20240603,160300,3914471670,14230,14230,14230,14230,0
20240603,160200,3914471670,14230,14230,14230,14230,0
20240603,160100,3914471670,14230,14230,14230,14230,0
20240603,160000,3914471670,14230,14230,14230,14230,0
20240603,155900,3914471670,14230,14230,14230,14230,0
20240603,155800,3914471670,14230,14230,14230,14230,0
20240603,155700,3914471670,14230,14230,14230,14230,0
20240603,155600,3914471670,14230,14230,14230,14230,0
20240603,155500,3914471670,14230,14230,14230,14230,0
20240603,155400,3914471670,14230,14230,14230,14230,0
20240603,155300,3914471670,14230,14230,14230,14230,0
20240603,155200,3914471670,14230,14230,14230,14230,0
20240603,155100,3914471670,14230,14230,14230,14230,0
20240603,155000,3914471670,14230,14230,14230,14230,0
20240603,154900,3914471670,14230,14230,14230,14230,0
20240603,154800,3914471670,14230,14230,14230,14230,6678
20240603,154700,3914471670,14230,14230,14230,14230,0
20240603,154600,3914471670,14230,14230,14230,14230,0
20240603,154500,3914471670,14230,14230,14230,14230,0
20240603,154400,3914471670,14230,14230,14230,14230,0
20240603,154300,3914471670,14230,14230,14230,14230,0
20240603,154200,3914471670,14230,14230,14230,14230,0
20240603,154100,3914471670,14230,14230,14230,14230,0
20240603,154000,3914471670,14230,14230,14230,14230,0
20240603,153900,3914471670,14230,14230,14230,14230,0
20240603,153800,3914471670,14230,14230,14230,14230,0
20240603,153700,3914471670,14230,14230,14230,14230,0
20240603,153600,3914471670,14230,14230,14230,14230,0
20240603,153500,3914471670,14230,14230,14230,14230,0
20240603,153400,3914471670,14230,14230,14230,14230,0
20240603,153300,3914471670,14230,14230,14230,14230,0
20240603,153200,3914471670,14230,14230,14230,14230,0
20240603,153100,3914471670,14230,14230,14230,14230,0
20240603,153000,3914471670,14230,14230,14230,14230,6678
20240603,152900,3819443730,14230,14230,14230,14230,0
20240603,152800,3819443730,14230,14230,14230,14230,0
20240603,152700,3819443730,14230,14230,14230,14230,0
20240603,152600,3819443730,14230,14230,14230,14230,0
20240603,152500,3819443730,14230,14230,14230,14230,0
20240603,152400,3819443730,14230,14230,14230,14230,0
20240603,152300,3819443730,14230,14230,14230,14230,0
20240603,152200,3819443730,14230,14230,14230,14230,0
20240603,152100,3819443730,14230,14230,14230,14230,0
20240603,152000,3819443730,14230,14230,14230,14230,0
20240603,151900,3819443730,14230,14230,14230,14210,643
20240603,151800,3810299480,14230,14230,14240,14230,1340
20240603,151700,3791230390,14240,14230,14240,14230,203
20240603,151600,3788341610,14220,14220,14230,14220,371
20240603,151500,3783065440,14230,14230,14230,14220,377
20240603,151400,3777702350,14230,14240,14240,14230,470
20240603,151300,3771013700,14240,14240,14240,14240,173
20240603,151200,3768550180,14230,14230,14240,14230,117
20240603,151100,3766884170,14240,14240,14240,14230,326
20240603,151000,3762242030,14240,14230,14240,14230,131
20240603,150900,3760376600,14230,14230,14240,14230,730
20240603,150800,3749981600,14240,14240,14240,14240,1
20240603,150700,3749967360,14240,14230,14240,14230,12
20240603,150600,3749796500,14230,14230,14230,14230,63
20240603,150500,3748900010,14230,14240,14240,14230,562
20240603,150400,3740898580,14230,14240,14240,14230,3225
20240603,150300,3694977580,14250,14240,14250,14240,2
20240603,150200,3694949090,14250,14250,14250,14250,505
20240603,150100,3687752840,14250,14250,14250,14250,2
20240603,150000,3687724340,14240,14260,14260,14240,110
20240603,145900,3686156790,14250,14250,14260,14250,212
20240603,145800,3683134890,14260,14250,14260,14250,431
20240603,145700,3676992850,14250,14250,14260,14240,269
20240603,145600,3673159720,14250,14250,14250,14240,150
20240603,145500,3671023260,14250,14250,14250,14240,130
20240603,145400,3669171060,14240,14230,14250,14230,2148
20240603,145300,3638565450,14240,14240,14240,14230,67
20240603,145200,3637611750,14230,14240,14240,14230,64
20240603,145100,3636700700,14240,14240,14240,14230,651
20240603,145000,3627436650,14240,14250,14250,14240,143
20240603,144900,3625400140,14250,14250,14250,14240,158
20240603,144800,3623149780,14250,14240,14250,14240,263
20240603,144700,3619404370,14240,14240,14250,14240,174
20240603,144600,3616926330,14240,14250,14250,14240,193
20240603,144500,3614176100,14260,14250,14270,14250,30
20240603,144400,3613748260,14270,14270,14270,14250,873
20240603,144300,3601291070,14260,14270,14280,14260,328
20240603,144200,3596609130,14280,14270,14280,14260,653
20240603,144100,3587288780,14260,14260,14270,14240,508
20240603,144000,3580040870,14270,14260,14270,14240,514
20240603,143900,3572709200,14270,14240,14280,14240,1412
20240603,143800,3552557920,14270,14270,14270,14240,527
20240603,143700,3545039800,14270,14240,14280,14230,7168
20240603,143600,3442866630,14230,14240,14250,14210,3703
20240603,143500,3390135480,14240,14210,14240,14210,2269
20240603,143400,3357853150,14210,14210,14220,14200,470
20240603,143300,3351170300,14210,14200,14220,14200,149
20240603,143200,3349052490,14220,14210,14220,14200,63
20240603,143100,3348157090,14210,14220,14220,14200,62
20240603,143000,3347276210,14220,14210,14220,14200,89
20240603,142900,3346011720,14220,14200,14220,14200,63
20240603,142800,3345116490,14220,14210,14220,14200,177
20240603,142700,3342600730,14210,14220,14220,14210,728
20240603,142600,3332248720,14220,14220,14220,14210,79
20240603,142500,3331125790,14210,14210,14220,14210,215
20240603,142400,3328070360,14210,14220,14220,14210,232
20240603,142300,3324772620,14220,14220,14220,14210,31
20240603,142200,3324331820,14210,14210,14220,14210,155
20240603,142100,3322129090,14220,14200,14220,14200,93
20240603,142000,3320807270,14220,14210,14220,14200,38
20240603,141900,3320267260,14210,14220,14220,14200,387
20240603,141800,3314768600,14210,14210,14220,14210,81
20240603,141700,3313617300,14210,14210,14210,14210,76
20240603,141600,3312537340,14220,14220,14220,14210,509
20240603,141500,3305302390,14220,14220,14220,14210,2123
20240603,141400,3275113690,14210,14190,14210,14180,2752
20240603,141300,3236021880,14190,14190,14190,14180,215
20240603,141200,3232971050,14180,14180,14190,14180,189
20240603,141100,3230291000,14190,14200,14200,14180,318
20240603,141000,3225777870,14180,14180,14190,14180,107
20240603,140900,3224260590,14190,14190,14190,14180,90
20240603,140800,3222984000,14180,14180,14180,14180,1
20240603,140700,3222969820,14190,14180,14190,14180,79
20240603,140600,3221849420,14190,14200,14200,14190,173
20240603,140500,3219393780,14190,14180,14190,14180,1018
20240603,140400,3204948670,14180,14180,14190,14180,205
20240603,140300,3202041750,14190,14190,14190,14180,419
20240603,140200,3196099150,14190,14190,14190,14180,203
20240603,140100,3193218590,14190,14180,14190,14180,51
20240603,140000,3192495380,14180,14180,14190,14180,85
20240603,135900,3191290070,14190,14190,14190,14190,182
20240603,135800,3188707490,14190,14200,14200,14190,236
20240603,135700,3185358600,14190,14190,14200,14190,575
20240603,135600,3177198620,14190,14190,14190,14190,77
20240603,135500,3176105990,14190,14190,14200,14190,145
20240603,135400,3174047310,14190,14200,14200,14190,2
20240603,135300,3174018920,14190,14200,14200,14190,208
20240603,135200,3171066640,14200,14200,14200,14190,58
20240603,135100,3170243250,14190,14190,14200,14190,73
20240603,135000,3169207370,14200,14200,14210,14200,968
20240603,134900,3155452110,14200,14210,14210,14190,53
20240603,134800,3154699500,14210,14190,14210,14180,252
20240603,134700,3151123860,14180,14190,14190,14180,252
20240603,134600,3147550450,14190,14190,14190,14190,100
20240603,134500,3146131450,14200,14220,14220,14190,62
20240603,134400,3145250470,14220,14190,14220,14190,112
20240603,134300,3143659530,14190,14190,14200,14190,105
20240603,134200,3142169340,14190,14190,14190,14190,1
20240603,134100,3142155150,14190,14190,14190,14190,61
20240603,134000,3141289560,14190,14180,14220,14180,148
20240603,133900,3139187180,14180,14200,14220,14180,362
20240603,133800,3134044920,14180,14190,14190,14180,814
20240603,133700,3122494290,14190,14200,14200,14190,190
20240603,133600,3119796660,14200,14200,14200,14200,31
20240603,133500,3119356460,14230,14220,14230,14200,86
20240603,133400,3118133540,14230,14200,14230,14200,392
20240603,133300,3112561270,14210,14200,14210,14200,3
20240603,133200,3112518660,14200,14190,14200,14190,83
20240603,133100,3111340350,14220,14210,14220,14190,274
20240603,133000,3107445690,14210,14210,14210,14210,120
20240603,132900,3105740490,14210,14190,14220,14190,272
20240603,132800,3101873460,14190,14190,14190,14190,247
20240603,132700,3098368530,14190,14190,14190,14190,82
20240603,132600,3097204950,14190,14190,14200,14190,74
20240603,132500,3096154170,14200,14190,14200,14190,3
20240603,132400,3096111590,14190,14190,14190,14190,78
20240603,132300,3095004770,14230,14190,14230,14190,3
20240603,132200,3094962130,14190,14200,14230,14190,2008
20240603,132100,3066463510,14200,14200,14210,14200,3
20240603,132000,3066420900,14200,14200,14200,14200,65
20240603,131900,3065497900,14200,14200,14220,14200,492
20240603,131800,3058509430,14210,14200,14210,14200,3
20240603,131700,3058466820,14220,14210,14220,14200,775
20240603,131600,3047453660,14210,14200,14220,14200,277
20240603,131500,3043517980,14200,14200,14200,14200,82
20240603,131400,3042353580,14200,14200,14200,14200,55
20240603,131300,3041572580,14200,14200,14220,14200,103
20240603,131200,3040109220,14200,14200,14200,14200,244
20240603,131100,3036644420,14200,14200,14200,14200,248
20240603,131000,3033122820,14200,14200,14210,14200,533
20240603,130900,3025554210,14200,14210,14210,14200,450
20240603,130800,3019163480,14200,14200,14200,14200,31
20240603,130700,3018723280,14200,14210,14210,14200,2191
20240603,130600,2987601350,14230,14210,14230,14210,94
20240603,130500,2986265540,14220,14210,14220,14210,31
20240603,130400,2985825010,14220,14210,14220,14210,137
20240603,130300,2983877290,14210,14230,14230,14210,106
20240603,130200,2982369900,14220,14210,14220,14210,1437
20240603,130100,2961935770,14220,14210,14220,14210,54
20240603,130000,2961168400,14220,14210,14220,14200,108
20240603,125900,2959633030,14210,14200,14210,14200,161
20240603,125800,2957346130,14200,14210,14210,14200,72
20240603,125700,2956323470,14200,14200,14210,14200,602
20240603,125600,2947769070,14200,14220,14220,14200,8373
20240603,125500,2828798820,14220,14210,14220,14210,168
20240603,125400,2826410520,14210,14210,14220,14210,146
20240603,125300,2824334420,14210,14210,14210,14210,110
20240603,125200,2822771320,14210,14220,14220,14210,690
20240603,125100,2812959720,14210,14220,14220,14210,84
20240603,125000,2811765250,14210,14220,14220,14210,108
20240603,124900,2810230530,14220,14210,14220,14210,5
20240603,124800,2810159440,14210,14210,14220,14210,58
20240603,124700,2809335230,14210,14220,14220,14210,88
20240603,124600,2808084240,14220,14210,14220,14210,94
20240603,124500,2806747780,14210,14220,14220,14210,128
20240603,124400,2804928320,14220,14220,14220,14220,50
20240603,124300,2804217320,14220,14220,14220,14220,43
20240603,124200,2803605860,14220,14220,14220,14210,118
20240603,124100,2801927930,14210,14210,14220,14210,39
20240603,124000,2801373730,14220,14220,14230,14220,117
20240603,123900,2799709980,14230,14230,14240,14230,17
20240603,123800,2799468030,14220,14210,14240,14210,117
20240603,123700,2797804040,14220,14220,14230,14210,736
20240603,123600,2787335080,14210,14210,14220,14210,5
20240603,123500,2787264000,14220,14230,14230,14220,946
20240603,123400,2773811120,14230,14240,14240,14230,10
20240603,123300,2773668750,14240,14220,14250,14220,75
20240603,123200,2772600440,14220,14220,14230,14220,81
20240603,123100,2771448310,14220,14220,14220,14220,1
20240603,123000,2771434090,14220,14220,14220,14220,50
20240603,122900,2770723090,14230,14230,14250,14220,106
20240603,122800,2769213740,14230,14220,14240,14220,75
20240603,122700,2768146500,14210,14230,14230,14210,18
20240603,122600,2767890520,14220,14230,14230,14220,3
20240603,122500,2767847850,14220,14230,14230,14220,1143
20240603,122400,2751593400,14240,14230,14240,14230,127
20240603,122300,2749785470,14240,14230,14240,14230,10
20240603,122200,2749643150,14230,14230,14230,14230,83
20240603,122100,2748462060,14230,14230,14230,14230,45
20240603,122000,2747821710,14250,14240,14250,14230,554
20240603,121900,2739933770,14230,14230,14230,14230,150
20240603,121800,2737799270,14230,14230,14230,14230,2
20240603,121700,2737770810,14230,14230,14250,14230,56
20240603,121600,2736972970,14240,14240,14240,14230,151
20240603,121500,2734823200,14250,14220,14250,14220,470
20240603,121400,2728132880,14220,14220,14220,14220,50
20240603,121300,2727421880,14230,14220,14230,14210,855
20240603,121200,2715264690,14210,14200,14220,14200,153
20240603,121100,2713089580,14200,14200,14220,14200,634
20240603,121000,2704083960,14210,14210,14210,14200,41
20240603,120900,2703501360,14210,14200,14210,14200,228
20240603,120800,2700262410,14200,14210,14220,14200,2631
20240603,120700,2662887780,14210,14220,14220,14210,74
20240603,120600,2661835510,14210,14220,14220,14210,251
20240603,120500,2658266300,14220,14220,14220,14220,18
20240603,120400,2658010340,14220,14220,14220,14220,1
20240603,120300,2657996120,14220,14220,14220,14220,125
20240603,120200,2656218620,14220,14220,14230,14220,415
20240603,120100,2650316570,14220,14220,14220,14220,39
20240603,120000,2649761990,14220,14220,14230,14220,86
20240603,115900,2648538770,14220,14220,14220,14220,52
20240603,115800,2647799330,14220,14230,14230,14220,162
20240603,115700,2645494970,14220,14220,14220,14220,26
20240603,115600,2645125250,14220,14230,14230,14220,75
20240603,115500,2644058300,14220,14220,14220,14220,42
20240603,115400,2643461060,14220,14220,14230,14220,3
20240603,115300,2643418390,14240,14220,14240,14220,165
20240603,115200,2641070140,14220,14220,14220,14220,2
20240603,115100,2641041700,14230,14220,14230,14220,4
20240603,115000,2640984790,14220,14230,14230,14220,67
20240603,114900,2640031820,14220,14230,14240,14220,87
20240603,114800,2638793080,14220,14220,14230,14220,87
20240603,114700,2637555590,14220,14220,14220,14220,2
20240603,114600,2637527150,14240,14230,14240,14220,41
20240603,114500,2636943480,14230,14220,14230,14220,217
20240603,114400,2633857000,14230,14220,14230,14220,236
20240603,114300,2630500350,14220,14220,14220,14220,701
20240603,114200,2620532130,14220,14220,14230,14220,459
20240603,114100,2614005140,14220,14230,14230,14220,27
20240603,114000,2613621180,14240,14220,14240,14220,246
20240603,113900,2610121610,14230,14230,14240,14230,521
20240603,113800,2602707770,14240,14230,14240,14230,235
20240603,113700,2599362560,14230,14230,14240,14230,54
20240603,113600,2598594130,14230,14220,14240,14220,74
20240603,113500,2597540430,14220,14230,14230,14220,55
20240603,113400,2596758320,14230,14220,14230,14220,278
20240603,113300,2592803850,14220,14220,14230,14220,199
20240603,113200,2589974060,14230,14230,14250,14230,59
20240603,113100,2589133890,14260,14220,14260,14220,666
20240603,113000,2579660430,14220,14230,14230,14220,32
20240603,112900,2579205190,14220,14220,14260,14220,49
20240603,112800,2578506830,14260,14230,14260,14220,1891
20240603,112700,2551557740,14230,14220,14230,14220,173
20240603,112600,2549096760,14220,14220,14220,14220,3
20240603,112500,2549054100,14220,14220,14220,14220,32
20240603,112400,2548599060,14230,14220,14230,14210,59
20240603,112300,2547759990,14210,14230,14230,14210,39
20240603,112200,2547205730,14210,14210,14230,14210,126
20240603,112100,2545414320,14210,14220,14220,14210,250
20240603,112000,2541861770,14210,14220,14220,14210,52
20240603,111900,2541122350,14220,14210,14220,14210,608
20240603,111800,2532482660,14220,14220,14220,14220,73
20240603,111700,2531444600,14220,14220,14220,14220,2
20240603,111600,2531416160,14220,14210,14220,14210,117
20240603,111500,2529753000,14210,14210,14210,14200,782
20240603,111400,2518640790,14210,14210,14210,14210,40
20240603,111300,2518072390,14220,14220,14220,14220,60
20240603,111200,2517219190,14220,14210,14220,14210,6
20240603,111100,2517133890,14210,14220,14230,14210,1573
20240603,111000,2494776060,14220,14220,14230,14220,25
20240603,110900,2494420550,14220,14230,14230,14220,51
20240603,110800,2493694830,14210,14210,14230,14210,347
20240603,110700,2488763920,14210,14210,14220,14210,78
20240603,110600,2487655420,14210,14210,14210,14200,79
20240603,110500,2486533270,14210,14210,14210,14200,1934
20240603,110400,2459062830,14210,14210,14220,14210,12
20240603,110300,2458892300,14220,14210,14220,14210,468
20240603,110200,2452241290,14210,14210,14210,14210,1
20240603,110100,2452227080,14210,14220,14220,14210,376
20240603,110000,2446880380,14220,14240,14250,14220,936
20240603,105900,2433559470,14240,14230,14240,14230,133
20240603,105800,2431666180,14240,14210,14240,14210,1228
20240603,105700,2414208580,14210,14210,14210,14210,53
20240603,105600,2413455450,14210,14200,14210,14200,726
20240603,105500,2403139050,14200,14210,14210,14200,1050
20240603,105400,2388219030,14220,14210,14220,14210,4
20240603,105300,2388162170,14210,14220,14220,14210,99
20240603,105200,2386755180,14220,14250,14250,14220,1097
20240603,105100,2371147770,14260,14260,14270,14240,1206
20240603,105000,2353946150,14270,14260,14280,14250,1751
20240603,104900,2328961750,14270,14270,14280,14270,1617
20240603,104800,2305887140,14270,14230,14280,14230,10310
20240603,104700,2158820980,14230,14240,14250,14220,4197
20240603,104600,2099055200,14240,14200,14240,14200,3197
20240603,104500,2053582790,14200,14200,14200,14180,1541
20240603,104400,2031701580,14180,14190,14190,14180,1360
20240603,104300,2012403190,14190,14180,14190,14180,2686
20240603,104200,1974304740,14180,14170,14180,14160,1660
20240603,104100,1950787080,14170,14170,14180,14160,1935
20240603,104000,1923363330,14170,14180,14180,14160,755
20240603,103900,1912664590,14170,14170,14180,14160,280
20240603,103800,1908695020,14170,14150,14170,14140,598
20240603,103700,1900229660,14140,14140,14140,14140,69
20240603,103600,1899254000,14140,14150,14160,14140,1483
20240603,103500,1878274240,14140,14150,14160,14140,951
20240603,103400,1864819410,14150,14130,14150,14130,477
20240603,103300,1858071330,14140,14130,14140,14130,140
20240603,103200,1856093080,14130,14140,14140,14130,106
20240603,103100,1854595290,14150,14100,14150,14100,64
20240603,103000,1853692790,14100,14140,14160,14100,10132
20240603,102900,1710723730,14130,14140,14140,14130,1314
20240603,102800,1692145170,14140,14160,14160,14140,3538
20240603,102700,1642083260,14160,14160,14160,14150,125
20240603,102600,1640313990,14150,14170,14170,14150,1490
20240603,102500,1619215630,14170,14170,14180,14170,1231
20240603,102400,1601772060,14180,14180,14180,14170,474
20240603,102300,1595052010,14180,14160,14210,14160,2209
20240603,102200,1563688140,14170,14170,14170,14160,750
20240603,102100,1553061930,14170,14170,14170,14160,587
20240603,102000,1544747000,14160,14180,14180,14160,5750
20240603,101900,1463284770,14170,14190,14200,14170,1158
20240603,101800,1446871060,14190,14200,14200,14190,271
20240603,101700,1443024470,14200,14180,14200,14180,50
20240603,101600,1442314970,14180,14180,14190,14180,892
20240603,101500,1429663700,14180,14190,14190,14180,6268
20240603,101400,1340782460,14190,14210,14210,14180,3365
20240603,101300,1293037190,14200,14200,14210,14200,181
20240603,101200,1290466200,14210,14200,14210,14200,165
20240603,101100,1288123090,14200,14210,14210,14200,2140
20240603,101000,1257734170,14220,14210,14220,14200,1959
20240603,100900,1229905680,14210,14210,14220,14210,2625
20240603,100800,1192604140,14220,14220,14220,14200,2343
20240603,100700,1159309990,14220,14250,14250,14210,3833
20240603,100600,1104773080,14250,14250,14260,14250,624
20240603,100500,1095880440,14260,14270,14270,14250,49
20240603,100400,1095181450,14270,14260,14270,14260,147
20240603,100300,1093085220,14250,14250,14250,14250,91
20240603,100200,1091788470,14250,14260,14260,14250,1356
20240603,100100,1072459660,14260,14260,14260,14260,111
20240603,100000,1070876800,14260,14260,14270,14260,778
20240603,095900,1059782100,14260,14270,14270,14260,35
20240603,095800,1059282750,14270,14280,14280,14260,284
20240603,095700,1055230160,14270,14270,14270,14270,115
20240603,095600,1053589110,14280,14280,14280,14270,221
20240603,095500,1050435390,14270,14280,14280,14270,160
20240603,095400,1048152080,14270,14260,14270,14260,511
20240603,095300,1040861300,14260,14260,14260,14240,2987
20240603,095200,998291990,14250,14280,14280,14250,464
20240603,095100,991669910,14290,14280,14290,14280,667
20240603,095000,982142050,14280,14270,14290,14270,310
20240603,094900,977715080,14280,14280,14280,14280,445
20240603,094800,971360480,14280,14260,14280,14260,87
20240603,094700,970118950,14260,14270,14280,14260,928
20240603,094600,956868900,14270,14270,14270,14270,57
20240603,094500,956055510,14250,14250,14280,14250,345
20240603,094400,951133280,14250,14260,14260,14250,24
20240603,094300,950791050,14250,14250,14250,14250,200
20240603,094200,947941050,14250,14250,14250,14250,25
20240603,094100,947584800,14260,14250,14270,14250,178
20240603,094000,945046650,14250,14270,14280,14250,872
20240603,093900,932615810,14270,14240,14270,14240,1729
20240603,093800,907991070,14240,14270,14270,14240,320
20240603,093700,903434180,14230,14270,14280,14230,493
20240603,093600,896405420,14270,14290,14290,14260,87
20240603,093500,895164190,14270,14280,14290,14270,3380
20240603,093400,846886300,14280,14270,14280,14270,1190
20240603,093300,829896400,14260,14260,14270,14250,68
20240603,093200,828926720,14270,14270,14270,14270,18
20240603,093100,828669860,14270,14260,14270,14250,675
20240603,093000,819042560,14220,14260,14260,14210,201
20240603,092900,816179530,14260,14210,14270,14210,2972
20240603,092800,773852500,14210,14210,14210,14200,738
20240603,092700,763368300,14210,14220,14220,14210,212
20240603,092600,760355260,14210,14210,14220,14210,455
20240603,092500,753889370,14210,14210,14230,14210,850
20240603,092400,741798660,14210,14200,14210,14200,168
20240603,092300,739413050,14200,14200,14210,14190,641
20240603,092200,730308750,14190,14190,14200,14190,256
20240603,092100,726676100,14220,14200,14220,14190,4099
20240603,092000,668472500,14200,14220,14220,14200,3154
20240603,091900,623669420,14210,14210,14220,14210,447
20240603,091800,617316430,14210,14210,14210,14200,24
20240603,091700,616975490,14210,14230,14240,14200,4520
20240603,091600,552719430,14190,14230,14230,14190,5840
20240603,091500,469722630,14230,14230,14230,14220,2344
20240603,091400,436388110,14230,14250,14250,14220,1068
20240603,091300,421189010,14250,14210,14250,14210,1097
20240603,091200,405597960,14210,14210,14250,14210,1974
20240603,091100,377520300,14220,14240,14240,14210,3340
20240603,091000,330035630,14250,14230,14270,14220,1641
20240603,090900,306661890,14230,14270,14270,14230,2403
20240603,090800,272443500,14230,14250,14280,14230,2602
20240603,090700,235396800,14280,14250,14280,14240,303
20240603,090600,231076450,14250,14260,14280,14250,2919
20240603,090500,189469680,14280,14280,14290,14280,126
20240603,090400,187670250,14260,14310,14310,14260,1048
20240603,090300,172695200,14310,14320,14320,14270,1756
20240603,090200,147576680,14250,14250,14390,14250,3390
20240603,090100,99165580,14270,14290,14300,14250,2302
20240603,090000,66320200,14310,14350,14350,14290,4629