KissMeData/014530/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,185900,1952852575,4120,4120,4120,4120,47014
20240620,185800,1952852575,4120,4120,4120,4120,0
20240620,185700,1952852575,4120,4120,4120,4120,0
20240620,185600,1952852575,4120,4120,4120,4120,0
20240620,185500,1952852575,4120,4120,4120,4120,0
20240620,185400,1952852575,4120,4120,4120,4120,0
20240620,185300,1952852575,4120,4120,4120,4120,0
20240620,185200,1952852575,4120,4120,4120,4120,0
20240620,185100,1952852575,4120,4120,4120,4120,0
20240620,185000,1952852575,4120,4120,4120,4120,0
20240620,184900,1952852575,4120,4120,4120,4120,0
20240620,184800,1952852575,4120,4120,4120,4120,0
20240620,184700,1952852575,4120,4120,4120,4120,0
20240620,184600,1952852575,4120,4120,4120,4120,0
20240620,184500,1952852575,4120,4120,4120,4120,0
20240620,184400,1952852575,4120,4120,4120,4120,0
20240620,184300,1952852575,4120,4120,4120,4120,0
20240620,184200,1952852575,4120,4120,4120,4120,0
20240620,184100,1952852575,4120,4120,4120,4120,0
20240620,184000,1952852575,4120,4120,4120,4120,0
20240620,183900,1952852575,4120,4120,4120,4120,0
20240620,183800,1952852575,4120,4120,4120,4120,0
20240620,183700,1952852575,4120,4120,4120,4120,0
20240620,183600,1952852575,4120,4120,4120,4120,0
20240620,183500,1952852575,4120,4120,4120,4120,0
20240620,183400,1952852575,4120,4120,4120,4120,0
20240620,183300,1952852575,4120,4120,4120,4120,0
20240620,183200,1952852575,4120,4120,4120,4120,0
20240620,183100,1952852575,4120,4120,4120,4120,0
20240620,183000,1952852575,4120,4120,4120,4120,0
20240620,182900,1952852575,4120,4120,4120,4120,47014
20240620,182800,1952852575,4120,4120,4120,4120,0
20240620,182700,1952852575,4120,4120,4120,4120,0
20240620,182600,1952852575,4120,4120,4120,4120,0
20240620,182500,1952852575,4120,4120,4120,4120,0
20240620,182400,1952852575,4120,4120,4120,4120,0
20240620,182300,1952852575,4120,4120,4120,4120,0
20240620,182200,1952852575,4120,4120,4120,4120,0
20240620,182100,1952852575,4120,4120,4120,4120,0
20240620,182000,1952852575,4120,4120,4120,4120,0
20240620,181900,1952852575,4120,4120,4120,4120,0
20240620,181800,1952852575,4120,4120,4120,4120,0
20240620,181700,1952852575,4120,4120,4120,4120,0
20240620,181600,1952852575,4120,4120,4120,4120,0
20240620,181500,1952852575,4120,4120,4120,4120,0
20240620,181400,1952852575,4120,4120,4120,4120,0
20240620,181300,1952852575,4120,4120,4120,4120,0
20240620,181200,1952852575,4120,4120,4120,4120,0
20240620,181100,1952852575,4120,4120,4120,4120,0
20240620,181000,1952852575,4120,4120,4120,4120,0
20240620,180900,1952852575,4120,4120,4120,4120,0
20240620,180800,1952852575,4120,4120,4120,4120,0
20240620,180700,1952852575,4120,4120,4120,4120,0
20240620,180600,1952852575,4120,4120,4120,4120,0
20240620,180500,1952852575,4120,4120,4120,4120,0
20240620,180400,1952852575,4120,4120,4120,4120,0
20240620,180300,1952852575,4120,4120,4120,4120,0
20240620,180200,1952852575,4120,4120,4120,4120,0
20240620,180100,1952852575,4120,4120,4120,4120,0
20240620,180000,1952852575,4120,4120,4120,4120,0
20240620,175900,1952852575,4120,4120,4120,4120,47014
20240620,175800,1952852575,4120,4120,4120,4120,0
20240620,175700,1952852575,4120,4120,4120,4120,0
20240620,175600,1952852575,4120,4120,4120,4120,0
20240620,175500,1952852575,4120,4120,4120,4120,0
20240620,175400,1952852575,4120,4120,4120,4120,0
20240620,175300,1952852575,4120,4120,4120,4120,0
20240620,175200,1952852575,4120,4120,4120,4120,0
20240620,175100,1952852575,4120,4120,4120,4120,0
20240620,175000,1952852575,4120,4120,4120,4120,0
20240620,174900,1952852575,4120,4120,4120,4120,0
20240620,174800,1952852575,4120,4120,4120,4120,0
20240620,174700,1952852575,4120,4120,4120,4120,0
20240620,174600,1952852575,4120,4120,4120,4120,0
20240620,174500,1952852575,4120,4120,4120,4120,0
20240620,174400,1952852575,4120,4120,4120,4120,0
20240620,174300,1952852575,4120,4120,4120,4120,0
20240620,174200,1952852575,4120,4120,4120,4120,0
20240620,174100,1952852575,4120,4120,4120,4120,0
20240620,174000,1952852575,4120,4120,4120,4120,0
20240620,173900,1952852575,4120,4120,4120,4120,0
20240620,173800,1952852575,4120,4120,4120,4120,0
20240620,173700,1952852575,4120,4120,4120,4120,0
20240620,173600,1952852575,4120,4120,4120,4120,0
20240620,173500,1952852575,4120,4120,4120,4120,0
20240620,173400,1952852575,4120,4120,4120,4120,0
20240620,173300,1952852575,4120,4120,4120,4120,0
20240620,173200,1952852575,4120,4120,4120,4120,0
20240620,173100,1952852575,4120,4120,4120,4120,0
20240620,173000,1952852575,4120,4120,4120,4120,0
20240620,172900,1952852575,4120,4120,4120,4120,47014
20240620,172800,1952852575,4120,4120,4120,4120,0
20240620,172700,1952852575,4120,4120,4120,4120,0
20240620,172600,1952852575,4120,4120,4120,4120,0
20240620,172500,1952852575,4120,4120,4120,4120,0
20240620,172400,1952852575,4120,4120,4120,4120,0
20240620,172300,1952852575,4120,4120,4120,4120,0
20240620,172200,1952852575,4120,4120,4120,4120,0
20240620,172100,1952852575,4120,4120,4120,4120,0
20240620,172000,1952852575,4120,4120,4120,4120,0
20240620,171900,1952852575,4120,4120,4120,4120,0
20240620,171800,1952852575,4120,4120,4120,4120,0
20240620,171700,1952852575,4120,4120,4120,4120,0
20240620,171600,1952852575,4120,4120,4120,4120,0
20240620,171500,1952852575,4120,4120,4120,4120,0
20240620,171400,1952852575,4120,4120,4120,4120,0
20240620,171300,1952852575,4120,4120,4120,4120,0
20240620,171200,1952852575,4120,4120,4120,4120,0
20240620,171100,1952852575,4120,4120,4120,4120,0
20240620,171000,1952852575,4120,4120,4120,4120,0
20240620,170900,1952852575,4120,4120,4120,4120,0
20240620,170800,1952852575,4120,4120,4120,4120,0
20240620,170700,1952852575,4120,4120,4120,4120,0
20240620,170600,1952852575,4120,4120,4120,4120,0
20240620,170500,1952852575,4120,4120,4120,4120,0
20240620,170400,1952852575,4120,4120,4120,4120,0
20240620,170300,1952852575,4120,4120,4120,4120,0
20240620,170200,1952852575,4120,4120,4120,4120,0
20240620,170100,1952852575,4120,4120,4120,4120,0
20240620,170000,1952852575,4120,4120,4120,4120,0
20240620,165900,1952852575,4120,4120,4120,4120,47014
20240620,165800,1952852575,4120,4120,4120,4120,0
20240620,165700,1952852575,4120,4120,4120,4120,0
20240620,165600,1952852575,4120,4120,4120,4120,0
20240620,165500,1952852575,4120,4120,4120,4120,0
20240620,165400,1952852575,4120,4120,4120,4120,0
20240620,165300,1952852575,4120,4120,4120,4120,0
20240620,165200,1952852575,4120,4120,4120,4120,0
20240620,165100,1952852575,4120,4120,4120,4120,0
20240620,165000,1952852575,4120,4120,4120,4120,0
20240620,164900,1952852575,4120,4120,4120,4120,0
20240620,164800,1952852575,4120,4120,4120,4120,0
20240620,164700,1952852575,4120,4120,4120,4120,0
20240620,164600,1952852575,4120,4120,4120,4120,0
20240620,164500,1952852575,4120,4120,4120,4120,0
20240620,164400,1952852575,4120,4120,4120,4120,0
20240620,164300,1952852575,4120,4120,4120,4120,0
20240620,164200,1952852575,4120,4120,4120,4120,0
20240620,164100,1952852575,4120,4120,4120,4120,0
20240620,164000,1952852575,4120,4120,4120,4120,0
20240620,163900,1952852575,4120,4120,4120,4120,0
20240620,163800,1952852575,4120,4120,4120,4120,0
20240620,163700,1952852575,4120,4120,4120,4120,0
20240620,163600,1952852575,4120,4120,4120,4120,0
20240620,163500,1952852575,4120,4120,4120,4120,0
20240620,163400,1952852575,4120,4120,4120,4120,0
20240620,163300,1952852575,4120,4120,4120,4120,0
20240620,163200,1952852575,4120,4120,4120,4120,0
20240620,163100,1952852575,4120,4120,4120,4120,0
20240620,163000,1952852575,4120,4120,4120,4120,0
20240620,162900,1952852575,4120,4120,4120,4120,47014
20240620,162800,1952852575,4120,4120,4120,4120,0
20240620,162700,1952852575,4120,4120,4120,4120,0
20240620,162600,1952852575,4120,4120,4120,4120,0
20240620,162500,1952852575,4120,4120,4120,4120,0
20240620,162400,1952852575,4120,4120,4120,4120,0
20240620,162300,1952852575,4120,4120,4120,4120,0
20240620,162200,1952852575,4120,4120,4120,4120,0
20240620,162100,1952852575,4120,4120,4120,4120,0
20240620,162000,1952852575,4120,4120,4120,4120,0
20240620,161900,1952852575,4120,4120,4120,4120,0
20240620,161800,1952852575,4120,4120,4120,4120,0
20240620,161700,1952852575,4120,4120,4120,4120,0
20240620,161600,1952852575,4120,4120,4120,4120,0
20240620,161500,1952852575,4120,4120,4120,4120,0
20240620,161400,1952852575,4120,4120,4120,4120,0
20240620,161300,1952852575,4120,4120,4120,4120,0
20240620,161200,1952852575,4120,4120,4120,4120,0
20240620,161100,1952852575,4120,4120,4120,4120,0
20240620,161000,1952852575,4120,4120,4120,4120,0
20240620,160900,1952852575,4120,4120,4120,4120,0
20240620,160800,1952852575,4120,4120,4120,4120,0
20240620,160700,1952852575,4120,4120,4120,4120,0
20240620,160600,1952852575,4120,4120,4120,4120,0
20240620,160500,1952852575,4120,4120,4120,4120,0
20240620,160400,1952852575,4120,4120,4120,4120,0
20240620,160300,1952852575,4120,4120,4120,4120,0
20240620,160200,1952852575,4120,4120,4120,4120,0
20240620,160100,1952852575,4120,4120,4120,4120,0
20240620,160000,1952852575,4120,4120,4120,4120,0
20240620,155900,1952852575,4120,4120,4120,4120,47014
20240620,155800,1952852575,4120,4120,4120,4120,0
20240620,155700,1952852575,4120,4120,4120,4120,0
20240620,155600,1952852575,4120,4120,4120,4120,0
20240620,155500,1952852575,4120,4120,4120,4120,0
20240620,155400,1952852575,4120,4120,4120,4120,0
20240620,155300,1952852575,4120,4120,4120,4120,0
20240620,155200,1952852575,4120,4120,4120,4120,0
20240620,155100,1952852575,4120,4120,4120,4120,0
20240620,155000,1952852575,4120,4120,4120,4120,0
20240620,154900,1952852575,4120,4120,4120,4120,0
20240620,154800,1952852575,4120,4120,4120,4120,0
20240620,154700,1952852575,4120,4120,4120,4120,0
20240620,154600,1952852575,4120,4120,4120,4120,0
20240620,154500,1952852575,4120,4120,4120,4120,0
20240620,154400,1952852575,4120,4120,4120,4120,0
20240620,154300,1952852575,4120,4120,4120,4120,0
20240620,154200,1952852575,4120,4120,4120,4120,0
20240620,154100,1952852575,4120,4120,4120,4120,0
20240620,154000,1952852575,4120,4120,4120,4120,0
20240620,153900,1952852575,4120,4120,4120,4120,0
20240620,153800,1952852575,4120,4120,4120,4120,0
20240620,153700,1952852575,4120,4120,4120,4120,0
20240620,153600,1952852575,4120,4120,4120,4120,0
20240620,153500,1952852575,4120,4120,4120,4120,0
20240620,153400,1952852575,4120,4120,4120,4120,0
20240620,153300,1952852575,4120,4120,4120,4120,0
20240620,153200,1952852575,4120,4120,4120,4120,0
20240620,153100,1952852575,4120,4120,4120,4120,0
20240620,153000,1952852575,4120,4120,4120,4120,47014
20240620,152900,1759154895,4100,4100,4100,4100,0
20240620,152800,1759154895,4100,4100,4100,4100,0
20240620,152700,1759154895,4100,4100,4100,4100,0
20240620,152600,1759154895,4100,4100,4100,4100,0
20240620,152500,1759154895,4100,4100,4100,4100,0
20240620,152400,1759154895,4100,4100,4100,4100,0
20240620,152300,1759154895,4100,4100,4100,4100,0
20240620,152200,1759154895,4100,4100,4100,4100,0
20240620,152100,1759154895,4100,4100,4100,4100,0
20240620,152000,1759154895,4100,4100,4100,4100,0
20240620,151900,1759154895,4100,4085,4100,4075,12311
20240620,151800,1708766630,4085,4075,4090,4075,4194
20240620,151700,1691659755,4075,4070,4075,4070,109
20240620,151600,1691216105,4075,4075,4080,4070,3010
20240620,151500,1678965340,4080,4080,4080,4065,11223
20240620,151400,1633310905,4080,4080,4080,4080,1579
20240620,151300,1626868585,4080,4090,4090,4080,326
20240620,151200,1625536350,4090,4090,4090,4090,30
20240620,151100,1625413650,4095,4080,4095,4080,1448
20240620,151000,1619491375,4095,4080,4095,4080,1542
20240620,150900,1613180470,4090,4085,4095,4080,11022
20240620,150800,1568105890,4080,4075,4080,4075,4501
20240620,150700,1549741910,4075,4075,4080,4075,1673
20240620,150600,1542919315,4075,4075,4075,4075,5488
20240620,150500,1520555715,4070,4075,4075,4070,613
20240620,150400,1518057745,4070,4075,4075,4070,3607
20240620,150300,1503374220,4075,4070,4075,4070,1214
20240620,150200,1498428240,4070,4070,4075,4070,497
20240620,150100,1496404355,4075,4070,4075,4070,232
20240620,150000,1495460065,4070,4070,4070,4070,764
20240620,145900,1492350585,4070,4070,4070,4070,100
20240620,145800,1491943585,4075,4070,4075,4070,963
20240620,145700,1488024125,4065,4065,4065,4065,0
20240620,145600,1488024125,4065,4065,4065,4065,14
20240620,145500,1487967215,4070,4065,4070,4065,20
20240620,145400,1487885865,4065,4065,4065,4065,270
20240620,145300,1486788315,4070,4065,4070,4065,15271
20240620,145200,1424698920,4065,4065,4070,4065,2474
20240620,145100,1414641910,4065,4065,4065,4065,3
20240620,145000,1414629715,4070,4070,4070,4070,10
20240620,144900,1414589015,4070,4065,4070,4065,388
20240620,144800,1413011355,4065,4065,4065,4065,0
20240620,144700,1413011355,4065,4065,4065,4065,2211
20240620,144600,1404023640,4065,4070,4070,4065,188
20240620,144500,1403259240,4070,4065,4070,4065,528
20240620,144400,1401112680,4065,4065,4065,4065,26
20240620,144300,1401006990,4060,4060,4060,4060,360
20240620,144200,1399545390,4060,4060,4060,4060,25
20240620,144100,1399443890,4060,4060,4060,4060,0
20240620,144000,1399443890,4060,4065,4065,4060,49
20240620,143900,1399244725,4060,4065,4070,4060,258
20240620,143800,1398196055,4065,4065,4065,4065,28
20240620,143700,1398082235,4070,4070,4070,4070,37
20240620,143600,1397931645,4065,4060,4065,4060,888
20240620,143500,1394322550,4065,4065,4065,4065,54
20240620,143400,1394103040,4065,4065,4065,4065,54
20240620,143300,1393883530,4065,4060,4065,4055,823
20240620,143200,1390542605,4060,4060,4060,4060,250
20240620,143100,1389527605,4055,4055,4055,4055,0
20240620,143000,1389527605,4055,4060,4060,4055,369
20240620,142900,1388030510,4065,4070,4070,4065,29
20240620,142800,1387912620,4065,4065,4065,4065,18
20240620,142700,1387839450,4060,4060,4060,4060,16
20240620,142600,1387774490,4060,4060,4060,4060,16
20240620,142500,1387709530,4065,4065,4065,4065,10
20240620,142400,1387668880,4065,4070,4070,4065,26
20240620,142300,1387563185,4070,4070,4070,4070,1
20240620,142200,1387559115,4075,4070,4075,4070,500
20240620,142100,1385523150,4060,4065,4065,4060,4151
20240620,142000,1368669500,4070,4070,4070,4070,1212
20240620,141900,1363736660,4070,4070,4070,4070,0
20240620,141800,1363736660,4070,4070,4070,4070,0
20240620,141700,1363736660,4070,4070,4070,4070,0
20240620,141600,1363736660,4070,4065,4075,4065,733
20240620,141500,1360750765,4065,4070,4070,4065,57
20240620,141400,1360518960,4075,4075,4075,4075,0
20240620,141300,1360518960,4075,4075,4075,4075,7
20240620,141200,1360490435,4075,4070,4075,4070,20
20240620,141100,1360408945,4070,4070,4070,4070,45
20240620,141000,1360225795,4070,4075,4075,4070,342
20240620,140900,1358832170,4075,4075,4075,4075,1
20240620,140800,1358828095,4065,4065,4065,4065,1236
20240620,140700,1353803755,4065,4065,4065,4065,0
20240620,140600,1353803755,4065,4070,4080,4065,1142
20240620,140500,1349147210,4070,4070,4070,4070,25
20240620,140400,1349045460,4070,4070,4070,4070,30
20240620,140300,1348923360,4075,4075,4075,4075,0
20240620,140200,1348923360,4075,4070,4075,4070,5438
20240620,140100,1326788535,4065,4065,4065,4065,1300
20240620,140000,1321504035,4065,4065,4065,4065,0
20240620,135900,1321504035,4065,4065,4065,4065,0
20240620,135800,1321504035,4065,4065,4065,4065,241
20240620,135700,1320524370,4065,4065,4065,4065,1464
20240620,135600,1314573210,4065,4065,4065,4065,10
20240620,135500,1314532560,4070,4070,4070,4070,185
20240620,135400,1313779610,4070,4075,4075,4070,11
20240620,135300,1313734790,4075,4075,4075,4075,776
20240620,135200,1310572590,4075,4080,4080,4075,146
20240620,135100,1309976985,4080,4080,4080,4080,10
20240620,135000,1309936185,4080,4075,4080,4075,753
20240620,134900,1306864045,4080,4075,4080,4075,3406
20240620,134800,1292977140,4075,4060,4075,4060,6213
20240620,134700,1267684940,4070,4070,4070,4070,0
20240620,134600,1267684940,4070,4065,4070,4065,767
20240620,134500,1264563395,4065,4065,4070,4065,76
20240620,134400,1264254450,4065,4065,4070,4065,12
20240620,134300,1264205665,4070,4070,4070,4070,301
20240620,134200,1262980595,4070,4070,4070,4070,30
20240620,134100,1262858495,4070,4065,4070,4065,58
20240620,134000,1262622685,4065,4065,4065,4065,440
20240620,133900,1260834085,4070,4070,4070,4070,0
20240620,133800,1260834085,4070,4070,4070,4070,10
20240620,133700,1260793385,4065,4065,4065,4065,96
20240620,133600,1260403145,4065,4065,4065,4065,0
20240620,133500,1260403145,4065,4070,4070,4065,221
20240620,133400,1259504755,4070,4070,4070,4070,0
20240620,133300,1259504755,4070,4070,4070,4070,1
20240620,133200,1259500685,4065,4065,4065,4065,0
20240620,133100,1259500685,4065,4065,4065,4065,0
20240620,133000,1259500685,4065,4070,4070,4065,1730
20240620,132900,1252462085,4065,4065,4065,4065,0
20240620,132800,1252462085,4065,4065,4065,4065,0
20240620,132700,1252462085,4065,4065,4065,4065,0
20240620,132600,1252462085,4065,4065,4065,4065,0
20240620,132500,1252462085,4065,4065,4065,4065,0
20240620,132400,1252462085,4065,4065,4065,4065,0
20240620,132300,1252462085,4065,4070,4070,4065,363
20240620,132200,1250984990,4065,4070,4070,4065,1237
20240620,132100,1245952900,4070,4070,4070,4070,0
20240620,132000,1245952900,4070,4070,4070,4065,604
20240620,131900,1243494625,4070,4070,4070,4070,1
20240620,131800,1243490555,4075,4075,4075,4075,1
20240620,131700,1243486480,4070,4070,4070,4070,4327
20240620,131600,1225875590,4065,4065,4065,4065,2023
20240620,131500,1217652095,4065,4065,4065,4065,1
20240620,131400,1217648030,4050,4060,4060,4050,2526
20240620,131300,1207407040,4065,4065,4065,4065,15
20240620,131200,1207346065,4065,4065,4065,4065,0
20240620,131100,1207346065,4065,4065,4065,4065,147
20240620,131000,1206748510,4065,4065,4065,4065,0
20240620,130900,1206748510,4065,4065,4065,4065,0
20240620,130800,1206748510,4065,4065,4065,4065,8
20240620,130700,1206715990,4070,4070,4070,4070,0
20240620,130600,1206715990,4070,4070,4070,4065,23
20240620,130500,1206622405,4060,4070,4070,4060,1001
20240620,130400,1202558335,4065,4065,4065,4065,230
20240620,130300,1201623385,4070,4070,4070,4070,20
20240620,130200,1201541985,4075,4075,4075,4075,123
20240620,130100,1201040760,4065,4065,4075,4065,1595
20240620,130000,1194549955,4070,4070,4070,4070,2899
20240620,125900,1182751025,4070,4075,4075,4070,1552
20240620,125800,1176432885,4070,4075,4075,4070,10096
20240620,125700,1135294235,4070,4065,4075,4065,6867
20240620,125600,1107347040,4070,4065,4070,4060,207
20240620,125500,1106505560,4070,4060,4070,4060,1470
20240620,125400,1100530005,4060,4060,4060,4060,3
20240620,125300,1100517825,4060,4060,4065,4060,903
20240620,125200,1096851640,4055,4055,4055,4055,1
20240620,125100,1096847585,4055,4055,4055,4055,2
20240620,125000,1096839475,4055,4060,4060,4055,16
20240620,124900,1096774520,4060,4055,4060,4050,996
20240620,124800,1092739285,4055,4055,4055,4055,1
20240620,124700,1092735230,4055,4055,4055,4055,3394
20240620,124600,1078972560,4060,4060,4060,4060,667
20240620,124500,1076264540,4060,4065,4070,4060,1578
20240620,124400,1069850330,4070,4070,4070,4070,1549
20240620,124300,1063545900,4070,4065,4070,4065,879
20240620,124200,1059972655,4065,4060,4065,4060,504
20240620,124100,1057923900,4065,4060,4065,4060,11
20240620,124000,1057879190,4060,4060,4060,4060,0
20240620,123900,1057879190,4060,4065,4065,4060,10
20240620,123800,1057838545,4060,4060,4060,4060,3
20240620,123700,1057826365,4060,4060,4060,4060,487
20240620,123600,1055849145,4055,4055,4055,4055,1
20240620,123500,1055845090,4050,4050,4050,4050,1
20240620,123400,1055841040,4050,4050,4050,4050,1
20240620,123300,1055836990,4050,4050,4050,4050,30
20240620,123200,1055715490,4050,4055,4055,4050,703
20240620,123100,1052864830,4055,4055,4060,4055,45
20240620,123000,1052682350,4055,4040,4055,4040,1724
20240620,122900,1045709890,4040,4045,4045,4040,31
20240620,122800,1045584500,4045,4045,4045,4045,5074
20240620,122700,1025060170,4045,4045,4045,4045,1
20240620,122600,1025056125,4055,4045,4055,4045,601
20240620,122500,1022625070,4045,4050,4050,4045,4812
20240620,122400,1003160085,4050,4050,4050,4050,1
20240620,122300,1003156035,4050,4050,4050,4050,501
20240620,122200,1001126985,4050,4050,4055,4050,762
20240620,122100,998040705,4055,4055,4055,4055,1307
20240620,122000,992740820,4055,4055,4055,4055,1
20240620,121900,992736765,4055,4055,4055,4055,55
20240620,121800,992513740,4055,4055,4055,4055,101
20240620,121700,992104185,4055,4055,4060,4055,42
20240620,121600,991933850,4055,4055,4055,4050,47
20240620,121500,991743355,4050,4050,4050,4050,0
20240620,121400,991743355,4050,4060,4060,4050,2
20240620,121300,991735245,4050,4050,4050,4050,1
20240620,121200,991731195,4050,4050,4050,4050,0
20240620,121100,991731195,4050,4055,4065,4045,20718
20240620,121000,907800205,4060,4060,4065,4060,1803
20240620,120900,900480020,4065,4065,4065,4065,81
20240620,120800,900150755,4070,4070,4070,4070,1
20240620,120700,900146685,4065,4065,4065,4065,21
20240620,120600,900061320,4070,4065,4070,4065,25
20240620,120500,899959575,4065,4065,4065,4065,6
20240620,120400,899935185,4065,4070,4070,4065,31
20240620,120300,899809020,4070,4060,4070,4060,251
20240620,120200,898789065,4060,4060,4060,4060,117
20240620,120100,898314045,4060,4060,4060,4060,984
20240620,120000,894319005,4065,4065,4065,4060,3938
20240620,115900,878315960,4065,4060,4065,4060,201
20240620,115800,877499400,4060,4060,4060,4060,0
20240620,115700,877499400,4060,4060,4060,4060,1
20240620,115600,877495340,4065,4065,4065,4060,2071
20240620,115500,869079260,4065,4060,4065,4060,2
20240620,115400,869071135,4065,4060,4065,4060,507
20240620,115300,867012700,4060,4060,4060,4060,1
20240620,115200,867008640,4060,4060,4060,4060,6
20240620,115100,866984280,4065,4060,4065,4060,155
20240620,115000,866354705,4060,4065,4065,4060,58
20240620,114900,866118940,4060,4065,4065,4060,34
20240620,114800,865980735,4065,4060,4065,4060,2
20240620,114700,865972610,4065,4065,4065,4065,588
20240620,114600,863582390,4060,4065,4065,4060,21
20240620,114500,863497115,4065,4060,4065,4060,252
20240620,114400,862472745,4065,4065,4065,4065,50
20240620,114300,862269495,4060,4060,4065,4060,3
20240620,114200,862257310,4060,4060,4060,4060,179
20240620,114100,861530570,4060,4060,4060,4060,113
20240620,114000,861071790,4065,4065,4065,4065,25
20240620,113900,860970165,4060,4060,4060,4060,1
20240620,113800,860966105,4060,4065,4065,4060,33
20240620,113700,860832065,4065,4065,4065,4065,66
20240620,113600,860563775,4060,4065,4065,4060,948
20240620,113500,856710160,4060,4060,4060,4060,1
20240620,113400,856706100,4065,4060,4065,4060,951
20240620,113300,852843790,4060,4060,4060,4060,274
20240620,113200,851731350,4060,4060,4060,4060,11
20240620,113100,851686690,4060,4060,4060,4060,610
20240620,113000,849210090,4060,4060,4060,4060,11
20240620,112900,849165430,4060,4060,4060,4060,1
20240620,112800,849161370,4060,4060,4060,4060,254
20240620,112700,848130130,4060,4060,4060,4060,46
20240620,112600,847943370,4060,4060,4060,4060,160
20240620,112500,847293770,4060,4060,4060,4060,1
20240620,112400,847289710,4060,4060,4060,4060,1
20240620,112300,847285650,4060,4060,4060,4060,1
20240620,112200,847281590,4065,4065,4065,4065,1
20240620,112100,847277525,4060,4060,4060,4060,201
20240620,112000,846461465,4065,4060,4065,4060,2
20240620,111900,846453340,4060,4060,4060,4060,10
20240620,111800,846412740,4060,4060,4060,4060,1
20240620,111700,846408680,4060,4060,4060,4060,1031
20240620,111600,842222820,4065,4060,4065,4060,54
20240620,111500,842003315,4060,4065,4065,4060,203
20240620,111400,841178570,4060,4060,4060,4060,14
20240620,111300,841121730,4065,4060,4065,4060,2
20240620,111200,841113605,4060,4060,4060,4060,386
20240620,111100,839546445,4060,4060,4065,4060,185
20240620,111000,838795320,4055,4065,4065,4055,1609
20240620,110900,832264280,4060,4060,4060,4060,1
20240620,110800,832260220,4065,4060,4065,4060,3250
20240620,110700,819063970,4060,4065,4065,4060,3
20240620,110600,819051780,4070,4060,4070,4060,10
20240620,110500,819011130,4065,4065,4065,4065,198
20240620,110400,818206260,4060,4060,4060,4060,691
20240620,110300,815400800,4060,4060,4060,4060,1
20240620,110200,815396740,4060,4060,4060,4060,20
20240620,110100,815315540,4065,4065,4065,4065,200
20240620,110000,814502540,4060,4070,4070,4060,1055
20240620,105900,810208970,4070,4060,4070,4060,642
20240620,105800,807602440,4060,4060,4060,4060,300
20240620,105700,806384440,4060,4060,4060,4060,24
20240620,105600,806287000,4060,4065,4065,4060,1101
20240620,105500,801816090,4065,4065,4065,4065,1
20240620,105400,801812025,4065,4065,4065,4065,19
20240620,105300,801734790,4070,4060,4070,4060,11
20240620,105200,801690120,4070,4070,4070,4070,100
20240620,105100,801283120,4070,4060,4070,4060,1065
20240620,105000,796949370,4060,4060,4060,4060,522
20240620,104900,794830050,4070,4070,4070,4070,178
20240620,104800,794105590,4070,4060,4070,4060,3872
20240620,104700,778379110,4065,4065,4065,4065,2500
20240620,104600,768216610,4070,4065,4070,4065,612
20240620,104500,765727535,4070,4070,4070,4060,101
20240620,104400,765317450,4065,4070,4070,4065,35
20240620,104300,765175170,4060,4065,4065,4060,438
20240620,104200,763395450,4070,4065,4070,4065,9653
20240620,104100,724127065,4065,4065,4065,4065,0
20240620,104000,724127065,4065,4065,4065,4065,100
20240620,103900,723720565,4065,4065,4065,4065,90
20240620,103800,723354715,4065,4065,4065,4065,5
20240620,103700,723334390,4065,4065,4065,4065,211
20240620,103600,722476675,4060,4060,4060,4060,535
20240620,103500,720304575,4060,4060,4060,4060,55
20240620,103400,720081275,4060,4060,4060,4060,500
20240620,103300,718051275,4060,4060,4060,4060,137
20240620,103200,717495055,4060,4060,4060,4055,91
20240620,103100,717125895,4060,4060,4060,4060,547
20240620,103000,714905075,4060,4060,4060,4060,3561
20240620,102900,700447415,4060,4060,4060,4060,44
20240620,102800,700268775,4070,4070,4070,4070,200
20240620,102700,699454775,4070,4070,4070,4055,397
20240620,102600,697840410,4065,4065,4065,4060,2683
20240620,102500,686934795,4060,4060,4060,4060,3606
20240620,102400,672294435,4060,4060,4065,4060,831
20240620,102300,668920520,4060,4060,4060,4060,1100
20240620,102200,664454520,4070,4070,4070,4070,0
20240620,102100,664454520,4070,4065,4070,4065,600
20240620,102000,662015020,4065,4070,4070,4065,700
20240620,101900,659168520,4070,4070,4070,4070,802
20240620,101800,655904380,4070,4070,4070,4065,203
20240620,101700,655079170,4070,4065,4070,4065,9
20240620,101600,655042570,4070,4070,4070,4065,676
20240620,101500,652294600,4065,4065,4070,4065,3037
20240620,101400,639949190,4070,4065,4070,4065,3327
20240620,101300,626424930,4065,4065,4065,4065,1527
20240620,101200,620217675,4065,4065,4065,4060,1687
20240620,101100,613360070,4065,4065,4065,4065,4231
20240620,101000,596161055,4065,4065,4065,4065,246
20240620,100900,595161065,4060,4060,4060,4060,235
20240620,100800,594206965,4060,4060,4065,4050,3931
20240620,100700,578271030,4060,4065,4065,4060,1500
20240620,100600,572173535,4065,4065,4065,4060,12
20240620,100500,572124765,4065,4065,4065,4065,191
20240620,100400,571348350,4065,4065,4065,4065,994
20240620,100300,567307740,4065,4065,4065,4065,1242
20240620,100200,562259010,4070,4065,4070,4065,1246
20240620,100100,557189520,4065,4065,4065,4065,975
20240620,100000,553226145,4065,4065,4065,4065,10
20240620,095900,553185495,4065,4065,4065,4065,2
20240620,095800,553177365,4070,4070,4070,4065,5949
20240620,095700,528984100,4070,4070,4070,4065,138
20240620,095600,528422910,4065,4070,4075,4065,2774
20240620,095500,517135860,4070,4070,4075,4070,2245
20240620,095400,507995805,4070,4065,4075,4065,3149
20240620,095300,495178880,4070,4070,4070,4070,5000
20240620,095200,474828880,4070,4065,4070,4065,11854
20240620,095100,426632360,4060,4060,4060,4060,1848
20240620,095000,419129480,4065,4065,4065,4065,446
20240620,094900,417316490,4060,4060,4060,4060,3829
20240620,094800,401770750,4060,4055,4060,4055,1504
20240620,094700,395671930,4055,4050,4055,4050,498
20240620,094600,393654030,4050,4055,4055,4050,1458
20240620,094500,387741845,4055,4055,4055,4055,0
20240620,094400,387741845,4055,4050,4055,4050,28
20240620,094300,387628350,4055,4055,4055,4050,128
20240620,094200,387109845,4055,4050,4055,4050,364
20240620,094100,385635640,4050,4050,4050,4045,2031
20240620,094000,377414090,4050,4055,4055,4050,176
20240620,093900,376700935,4055,4055,4055,4055,504
20240620,093800,374657215,4055,4060,4060,4055,1001
20240620,093700,370595660,4060,4065,4065,4055,20
20240620,093600,370514485,4065,4065,4065,4060,7850
20240620,093500,338637570,4060,4060,4065,4060,1931
20240620,093400,330790450,4065,4065,4065,4065,4434
20240620,093300,312766240,4065,4070,4070,4065,6350
20240620,093200,286922325,4070,4070,4075,4070,11523
20240620,093100,240016995,4070,4050,4070,4050,10327
20240620,093000,198084280,4050,4045,4050,4045,7580
20240620,092900,167395530,4045,4040,4045,4040,4545
20240620,092800,149016005,4035,4040,4045,4035,425
20240620,092700,147298590,4040,4040,4040,4040,1629
20240620,092600,140717430,4030,4030,4030,4030,1
20240620,092500,140713400,4045,4045,4045,4045,5
20240620,092400,140693175,4030,4030,4030,4030,1
20240620,092300,140689145,4030,4030,4030,4030,6
20240620,092200,140664965,4030,4040,4040,4030,3583
20240620,092100,126189745,4030,4030,4030,4030,1
20240620,092000,126185715,4040,4040,4040,4040,0
20240620,091900,126185715,4040,4040,4040,4040,20
20240620,091800,126104915,4040,4035,4045,4020,1031
20240620,091700,121942290,4040,4020,4040,4020,352
20240620,091600,120522130,4020,4030,4030,4015,5119
20240620,091500,99940325,4030,4030,4030,4025,2369
20240620,091400,90400710,4035,4030,4035,4030,3805
20240620,091300,75057535,4030,4030,4030,4030,0
20240620,091200,75057535,4030,4030,4030,4030,52
20240620,091100,74847975,4035,4030,4035,4030,909
20240620,091000,71182555,4035,4035,4035,4035,14
20240620,090900,71126065,4035,4030,4035,4025,4236
20240620,090800,54045540,4035,4035,4035,4035,0
20240620,090700,54045540,4035,4040,4045,4035,4642
20240620,090600,35310970,4035,4035,4035,4035,328
20240620,090500,33987490,4035,4035,4035,4035,124
20240620,090400,33487150,4035,4045,4045,4035,2001
20240620,090300,25403770,4040,4045,4050,4040,370
20240620,090200,23908635,4050,4040,4050,4040,2400
20240620,090100,14202245,4045,4040,4045,4040,1429
20240620,090000,8423575,4040,4040,4045,4040,2085