KissMeData/035460/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,191700,39868960,2175,2175,2175,2175,65
20240613,191600,39868960,2175,2175,2175,2175,0
20240613,191500,39868960,2175,2175,2175,2175,0
20240613,191400,39868960,2175,2175,2175,2175,0
20240613,191300,39868960,2175,2175,2175,2175,0
20240613,191200,39868960,2175,2175,2175,2175,0
20240613,191100,39868960,2175,2175,2175,2175,0
20240613,191000,39868960,2175,2175,2175,2175,0
20240613,190900,39868960,2175,2175,2175,2175,0
20240613,190800,39868960,2175,2175,2175,2175,0
20240613,190700,39868960,2175,2175,2175,2175,0
20240613,190600,39868960,2175,2175,2175,2175,0
20240613,190500,39868960,2175,2175,2175,2175,0
20240613,190400,39868960,2175,2175,2175,2175,0
20240613,190300,39868960,2175,2175,2175,2175,0
20240613,190200,39868960,2175,2175,2175,2175,0
20240613,190100,39868960,2175,2175,2175,2175,0
20240613,190000,39868960,2175,2175,2175,2175,0
20240613,185900,39868960,2175,2175,2175,2175,0
20240613,185800,39868960,2175,2175,2175,2175,0
20240613,185700,39868960,2175,2175,2175,2175,0
20240613,185600,39868960,2175,2175,2175,2175,0
20240613,185500,39868960,2175,2175,2175,2175,0
20240613,185400,39868960,2175,2175,2175,2175,0
20240613,185300,39868960,2175,2175,2175,2175,0
20240613,185200,39868960,2175,2175,2175,2175,0
20240613,185100,39868960,2175,2175,2175,2175,0
20240613,185000,39868960,2175,2175,2175,2175,0
20240613,184900,39868960,2175,2175,2175,2175,0
20240613,184800,39868960,2175,2175,2175,2175,0
20240613,184700,39868960,2175,2175,2175,2175,65
20240613,184600,39868960,2175,2175,2175,2175,0
20240613,184500,39868960,2175,2175,2175,2175,0
20240613,184400,39868960,2175,2175,2175,2175,0
20240613,184300,39868960,2175,2175,2175,2175,0
20240613,184200,39868960,2175,2175,2175,2175,0
20240613,184100,39868960,2175,2175,2175,2175,0
20240613,184000,39868960,2175,2175,2175,2175,0
20240613,183900,39868960,2175,2175,2175,2175,0
20240613,183800,39868960,2175,2175,2175,2175,0
20240613,183700,39868960,2175,2175,2175,2175,0
20240613,183600,39868960,2175,2175,2175,2175,0
20240613,183500,39868960,2175,2175,2175,2175,0
20240613,183400,39868960,2175,2175,2175,2175,0
20240613,183300,39868960,2175,2175,2175,2175,0
20240613,183200,39868960,2175,2175,2175,2175,0
20240613,183100,39868960,2175,2175,2175,2175,0
20240613,183000,39868960,2175,2175,2175,2175,0
20240613,182900,39868960,2175,2175,2175,2175,0
20240613,182800,39868960,2175,2175,2175,2175,0
20240613,182700,39868960,2175,2175,2175,2175,0
20240613,182600,39868960,2175,2175,2175,2175,0
20240613,182500,39868960,2175,2175,2175,2175,0
20240613,182400,39868960,2175,2175,2175,2175,0
20240613,182300,39868960,2175,2175,2175,2175,0
20240613,182200,39868960,2175,2175,2175,2175,0
20240613,182100,39868960,2175,2175,2175,2175,0
20240613,182000,39868960,2175,2175,2175,2175,0
20240613,181900,39868960,2175,2175,2175,2175,0
20240613,181800,39868960,2175,2175,2175,2175,0
20240613,181700,39868960,2175,2175,2175,2175,65
20240613,181600,39868960,2175,2175,2175,2175,0
20240613,181500,39868960,2175,2175,2175,2175,0
20240613,181400,39868960,2175,2175,2175,2175,0
20240613,181300,39868960,2175,2175,2175,2175,0
20240613,181200,39868960,2175,2175,2175,2175,0
20240613,181100,39868960,2175,2175,2175,2175,0
20240613,181000,39868960,2175,2175,2175,2175,0
20240613,180900,39868960,2175,2175,2175,2175,0
20240613,180800,39868960,2175,2175,2175,2175,0
20240613,180700,39868960,2175,2175,2175,2175,0
20240613,180600,39868960,2175,2175,2175,2175,0
20240613,180500,39868960,2175,2175,2175,2175,0
20240613,180400,39868960,2175,2175,2175,2175,0
20240613,180300,39868960,2175,2175,2175,2175,0
20240613,180200,39868960,2175,2175,2175,2175,0
20240613,180100,39868960,2175,2175,2175,2175,0
20240613,180000,39868960,2175,2175,2175,2175,0
20240613,175900,39868960,2175,2175,2175,2175,0
20240613,175800,39868960,2175,2175,2175,2175,0
20240613,175700,39868960,2175,2175,2175,2175,0
20240613,175600,39868960,2175,2175,2175,2175,0
20240613,175500,39868960,2175,2175,2175,2175,0
20240613,175400,39868960,2175,2175,2175,2175,0
20240613,175300,39868960,2175,2175,2175,2175,0
20240613,175200,39868960,2175,2175,2175,2175,0
20240613,175100,39868960,2175,2175,2175,2175,0
20240613,175000,39868960,2175,2175,2175,2175,0
20240613,174900,39868960,2175,2175,2175,2175,0
20240613,174800,39868960,2175,2175,2175,2175,0
20240613,174700,39868960,2175,2175,2175,2175,65
20240613,174600,39868960,2175,2175,2175,2175,0
20240613,174500,39868960,2175,2175,2175,2175,0
20240613,174400,39868960,2175,2175,2175,2175,0
20240613,174300,39868960,2175,2175,2175,2175,0
20240613,174200,39868960,2175,2175,2175,2175,0
20240613,174100,39868960,2175,2175,2175,2175,0
20240613,174000,39868960,2175,2175,2175,2175,0
20240613,173900,39868960,2175,2175,2175,2175,0
20240613,173800,39868960,2175,2175,2175,2175,0
20240613,173700,39868960,2175,2175,2175,2175,0
20240613,173600,39868960,2175,2175,2175,2175,0
20240613,173500,39868960,2175,2175,2175,2175,0
20240613,173400,39868960,2175,2175,2175,2175,0
20240613,173300,39868960,2175,2175,2175,2175,0
20240613,173200,39868960,2175,2175,2175,2175,0
20240613,173100,39868960,2175,2175,2175,2175,0
20240613,173000,39868960,2175,2175,2175,2175,0
20240613,172900,39868960,2175,2175,2175,2175,0
20240613,172800,39868960,2175,2175,2175,2175,0
20240613,172700,39868960,2175,2175,2175,2175,0
20240613,172600,39868960,2175,2175,2175,2175,0
20240613,172500,39868960,2175,2175,2175,2175,0
20240613,172400,39868960,2175,2175,2175,2175,0
20240613,172300,39868960,2175,2175,2175,2175,0
20240613,172200,39868960,2175,2175,2175,2175,0
20240613,172100,39868960,2175,2175,2175,2175,0
20240613,172000,39868960,2175,2175,2175,2175,0
20240613,171900,39868960,2175,2175,2175,2175,0
20240613,171800,39868960,2175,2175,2175,2175,0
20240613,171700,39868960,2175,2175,2175,2175,65
20240613,171600,39868960,2175,2175,2175,2175,0
20240613,171500,39868960,2175,2175,2175,2175,0
20240613,171400,39868960,2175,2175,2175,2175,0
20240613,171300,39868960,2175,2175,2175,2175,0
20240613,171200,39868960,2175,2175,2175,2175,0
20240613,171100,39868960,2175,2175,2175,2175,0
20240613,171000,39868960,2175,2175,2175,2175,0
20240613,170900,39868960,2175,2175,2175,2175,0
20240613,170800,39868960,2175,2175,2175,2175,0
20240613,170700,39868960,2175,2175,2175,2175,0
20240613,170600,39868960,2175,2175,2175,2175,0
20240613,170500,39868960,2175,2175,2175,2175,0
20240613,170400,39868960,2175,2175,2175,2175,0
20240613,170300,39868960,2175,2175,2175,2175,0
20240613,170200,39868960,2175,2175,2175,2175,0
20240613,170100,39868960,2175,2175,2175,2175,0
20240613,170000,39868960,2175,2175,2175,2175,0
20240613,165900,39868960,2175,2175,2175,2175,0
20240613,165800,39868960,2175,2175,2175,2175,0
20240613,165700,39868960,2175,2175,2175,2175,0
20240613,165600,39868960,2175,2175,2175,2175,0
20240613,165500,39868960,2175,2175,2175,2175,0
20240613,165400,39868960,2175,2175,2175,2175,0
20240613,165300,39868960,2175,2175,2175,2175,0
20240613,165200,39868960,2175,2175,2175,2175,0
20240613,165100,39868960,2175,2175,2175,2175,0
20240613,165000,39868960,2175,2175,2175,2175,0
20240613,164900,39868960,2175,2175,2175,2175,0
20240613,164800,39868960,2175,2175,2175,2175,0
20240613,164700,39868960,2175,2175,2175,2175,65
20240613,164600,39868960,2175,2175,2175,2175,0
20240613,164500,39868960,2175,2175,2175,2175,0
20240613,164400,39868960,2175,2175,2175,2175,0
20240613,164300,39868960,2175,2175,2175,2175,0
20240613,164200,39868960,2175,2175,2175,2175,0
20240613,164100,39868960,2175,2175,2175,2175,0
20240613,164000,39868960,2175,2175,2175,2175,0
20240613,163900,39868960,2175,2175,2175,2175,0
20240613,163800,39868960,2175,2175,2175,2175,0
20240613,163700,39868960,2175,2175,2175,2175,0
20240613,163600,39868960,2175,2175,2175,2175,0
20240613,163500,39868960,2175,2175,2175,2175,0
20240613,163400,39868960,2175,2175,2175,2175,0
20240613,163300,39868960,2175,2175,2175,2175,0
20240613,163200,39868960,2175,2175,2175,2175,0
20240613,163100,39868960,2175,2175,2175,2175,0
20240613,163000,39868960,2175,2175,2175,2175,0
20240613,162900,39868960,2175,2175,2175,2175,0
20240613,162800,39868960,2175,2175,2175,2175,0
20240613,162700,39868960,2175,2175,2175,2175,0
20240613,162600,39868960,2175,2175,2175,2175,0
20240613,162500,39868960,2175,2175,2175,2175,0
20240613,162400,39868960,2175,2175,2175,2175,0
20240613,162300,39868960,2175,2175,2175,2175,0
20240613,162200,39868960,2175,2175,2175,2175,0
20240613,162100,39868960,2175,2175,2175,2175,0
20240613,162000,39868960,2175,2175,2175,2175,0
20240613,161900,39868960,2175,2175,2175,2175,0
20240613,161800,39868960,2175,2175,2175,2175,0
20240613,161700,39868960,2175,2175,2175,2175,65
20240613,161600,39868960,2175,2175,2175,2175,0
20240613,161500,39868960,2175,2175,2175,2175,0
20240613,161400,39868960,2175,2175,2175,2175,0
20240613,161300,39868960,2175,2175,2175,2175,0
20240613,161200,39868960,2175,2175,2175,2175,0
20240613,161100,39868960,2175,2175,2175,2175,0
20240613,161000,39868960,2175,2175,2175,2175,0
20240613,160900,39868960,2175,2175,2175,2175,0
20240613,160800,39868960,2175,2175,2175,2175,0
20240613,160700,39868960,2175,2175,2175,2175,0
20240613,160600,39868960,2175,2175,2175,2175,0
20240613,160500,39868960,2175,2175,2175,2175,0
20240613,160400,39868960,2175,2175,2175,2175,0
20240613,160300,39868960,2175,2175,2175,2175,0
20240613,160200,39868960,2175,2175,2175,2175,0
20240613,160100,39868960,2175,2175,2175,2175,0
20240613,160000,39868960,2175,2175,2175,2175,0
20240613,155900,39868960,2175,2175,2175,2175,0
20240613,155800,39868960,2175,2175,2175,2175,0
20240613,155700,39868960,2175,2175,2175,2175,0
20240613,155600,39868960,2175,2175,2175,2175,0
20240613,155500,39868960,2175,2175,2175,2175,0
20240613,155400,39868960,2175,2175,2175,2175,0
20240613,155300,39868960,2175,2175,2175,2175,0
20240613,155200,39868960,2175,2175,2175,2175,0
20240613,155100,39868960,2175,2175,2175,2175,0
20240613,155000,39868960,2175,2175,2175,2175,0
20240613,154900,39868960,2175,2175,2175,2175,0
20240613,154800,39868960,2175,2175,2175,2175,0
20240613,154700,39868960,2175,2175,2175,2175,65
20240613,154600,39868960,2175,2175,2175,2175,0
20240613,154500,39868960,2175,2175,2175,2175,0
20240613,154400,39868960,2175,2175,2175,2175,0
20240613,154300,39868960,2175,2175,2175,2175,0
20240613,154200,39868960,2175,2175,2175,2175,0
20240613,154100,39868960,2175,2175,2175,2175,0
20240613,154000,39868960,2175,2175,2175,2175,0
20240613,153900,39868960,2175,2175,2175,2175,0
20240613,153800,39868960,2175,2175,2175,2175,0
20240613,153700,39868960,2175,2175,2175,2175,0
20240613,153600,39868960,2175,2175,2175,2175,0
20240613,153500,39868960,2175,2175,2175,2175,0
20240613,153400,39868960,2175,2175,2175,2175,0
20240613,153300,39868960,2175,2175,2175,2175,0
20240613,153200,39868960,2175,2175,2175,2175,0
20240613,153100,39868960,2175,2175,2175,2175,0
20240613,153000,39868960,2175,2175,2175,2175,65
20240613,152900,39727585,2175,2175,2175,2175,0
20240613,152800,39727585,2175,2175,2175,2175,0
20240613,152700,39727585,2175,2175,2175,2175,0
20240613,152600,39727585,2175,2175,2175,2175,0
20240613,152500,39727585,2175,2175,2175,2175,0
20240613,152400,39727585,2175,2175,2175,2175,0
20240613,152300,39727585,2175,2175,2175,2175,0
20240613,152200,39727585,2175,2175,2175,2175,0
20240613,152100,39727585,2175,2175,2175,2175,0
20240613,152000,39727585,2175,2175,2175,2175,0
20240613,151900,39727585,2175,2175,2175,2175,0
20240613,151800,39727585,2175,2170,2175,2165,23
20240613,151700,39677670,2175,2170,2175,2170,291
20240613,151600,39046145,2170,2170,2170,2170,0
20240613,151500,39046145,2170,2170,2170,2170,0
20240613,151400,39046145,2170,2170,2170,2170,0
20240613,151300,39046145,2170,2170,2170,2170,1
20240613,151200,39043975,2170,2165,2170,2165,115
20240613,151100,38794995,2170,2170,2170,2170,0
20240613,151000,38794995,2170,2170,2170,2170,1
20240613,150900,38792825,2170,2170,2170,2170,0
20240613,150800,38792825,2170,2165,2170,2165,32
20240613,150700,38723435,2170,2165,2170,2165,174
20240613,150600,38346705,2165,2165,2165,2165,25
20240613,150500,38292580,2165,2165,2170,2165,41
20240613,150400,38203810,2170,2170,2170,2170,0
20240613,150300,38203810,2170,2170,2170,2170,0
20240613,150200,38203810,2170,2170,2170,2170,0
20240613,150100,38203810,2170,2170,2170,2170,0
20240613,150000,38203810,2170,2170,2170,2170,100
20240613,145900,37986810,2170,2170,2170,2160,1239
20240613,145800,35305085,2170,2170,2170,2170,0
20240613,145700,35305085,2170,2170,2170,2170,0
20240613,145600,35305085,2170,2170,2170,2170,0
20240613,145500,35305085,2170,2170,2170,2170,0
20240613,145400,35305085,2170,2170,2170,2170,0
20240613,145300,35305085,2170,2170,2170,2170,0
20240613,145200,35305085,2170,2170,2170,2170,1
20240613,145100,35302915,2170,2165,2170,2165,30
20240613,145000,35237960,2170,2170,2170,2170,0
20240613,144900,35237960,2170,2170,2170,2170,0
20240613,144800,35237960,2170,2170,2170,2170,0
20240613,144700,35237960,2170,2170,2170,2170,1
20240613,144600,35235790,2170,2170,2170,2170,0
20240613,144500,35235790,2170,2170,2170,2170,1
20240613,144400,35233620,2170,2170,2170,2170,0
20240613,144300,35233620,2170,2170,2170,2170,78
20240613,144200,35064360,2170,2170,2170,2170,1
20240613,144100,35062190,2165,2165,2165,2165,5
20240613,144000,35051365,2170,2170,2170,2170,54
20240613,143900,34934185,2170,2170,2170,2170,0
20240613,143800,34934185,2170,2170,2170,2170,0
20240613,143700,34934185,2170,2170,2170,2170,1000
20240613,143600,32764185,2170,2170,2170,2170,0
20240613,143500,32764185,2170,2170,2170,2160,62
20240613,143400,32630245,2160,2160,2160,2160,39
20240613,143300,32546005,2170,2170,2170,2170,0
20240613,143200,32546005,2170,2170,2170,2170,46
20240613,143100,32446185,2165,2165,2165,2165,0
20240613,143000,32446185,2165,2165,2165,2165,0
20240613,142900,32446185,2165,2165,2165,2165,0
20240613,142800,32446185,2165,2165,2165,2165,0
20240613,142700,32446185,2165,2165,2165,2165,75
20240613,142600,32283810,2165,2165,2165,2165,0
20240613,142500,32283810,2165,2165,2165,2165,0
20240613,142400,32283810,2165,2165,2165,2165,0
20240613,142300,32283810,2165,2165,2165,2165,0
20240613,142200,32283810,2165,2165,2165,2165,1
20240613,142100,32281645,2170,2165,2170,2165,124
20240613,142000,32013065,2165,2165,2165,2165,54
20240613,141900,31896155,2160,2160,2160,2160,0
20240613,141800,31896155,2160,2160,2160,2160,0
20240613,141700,31896155,2160,2160,2160,2160,30
20240613,141600,31831355,2170,2170,2170,2170,0
20240613,141500,31831355,2170,2170,2170,2170,0
20240613,141400,31831355,2170,2170,2170,2170,0
20240613,141300,31831355,2170,2170,2170,2170,0
20240613,141200,31831355,2170,2170,2170,2170,0
20240613,141100,31831355,2170,2170,2170,2170,0
20240613,141000,31831355,2170,2170,2170,2170,0
20240613,140900,31831355,2170,2165,2170,2165,469
20240613,140800,30815965,2165,2170,2170,2165,58
20240613,140700,30690355,2165,2165,2165,2165,0
20240613,140600,30690355,2165,2165,2165,2165,0
20240613,140500,30690355,2165,2165,2165,2165,0
20240613,140400,30690355,2165,2165,2165,2165,0
20240613,140300,30690355,2165,2165,2165,2165,0
20240613,140200,30690355,2165,2165,2165,2165,500
20240613,140100,29607855,2165,2165,2165,2165,0
20240613,140000,29607855,2165,2165,2165,2160,117
20240613,135900,29354700,2165,2165,2165,2165,0
20240613,135800,29354700,2165,2165,2165,2165,0
20240613,135700,29354700,2165,2165,2165,2165,0
20240613,135600,29354700,2165,2165,2165,2165,0
20240613,135500,29354700,2165,2165,2165,2165,0
20240613,135400,29354700,2165,2165,2165,2165,0
20240613,135300,29354700,2165,2165,2165,2165,0
20240613,135200,29354700,2165,2165,2165,2165,0
20240613,135100,29354700,2165,2165,2165,2165,0
20240613,135000,29354700,2165,2165,2165,2165,1
20240613,134900,29352535,2160,2160,2160,2160,0
20240613,134800,29352535,2160,2160,2160,2160,775
20240613,134700,27678535,2160,2160,2160,2160,0
20240613,134600,27678535,2160,2160,2160,2160,0
20240613,134500,27678535,2160,2160,2160,2160,0
20240613,134400,27678535,2160,2160,2160,2160,0
20240613,134300,27678535,2160,2160,2160,2160,30
20240613,134200,27613735,2170,2170,2170,2170,0
20240613,134100,27613735,2170,2170,2170,2170,0
20240613,134000,27613735,2170,2170,2170,2170,54
20240613,133900,27496555,2160,2160,2160,2160,0
20240613,133800,27496555,2160,2160,2160,2160,12
20240613,133700,27470635,2165,2165,2165,2165,20
20240613,133600,27427335,2175,2175,2175,2175,0
20240613,133500,27427335,2175,2175,2175,2175,0
20240613,133400,27427335,2175,2175,2175,2175,0
20240613,133300,27427335,2175,2175,2175,2175,1
20240613,133200,27425160,2160,2160,2160,2160,0
20240613,133100,27425160,2160,2160,2160,2160,2
20240613,133000,27420840,2160,2160,2160,2160,0
20240613,132900,27420840,2160,2160,2160,2160,0
20240613,132800,27420840,2160,2160,2160,2160,0
20240613,132700,27420840,2160,2160,2160,2160,0
20240613,132600,27420840,2160,2160,2160,2160,30
20240613,132500,27356040,2175,2175,2175,2175,0
20240613,132400,27356040,2175,2175,2175,2175,0
20240613,132300,27356040,2175,2175,2175,2175,0
20240613,132200,27356040,2175,2175,2175,2175,0
20240613,132100,27356040,2175,2175,2175,2175,0
20240613,132000,27356040,2175,2175,2175,2175,54
20240613,131900,27238590,2165,2165,2165,2165,0
20240613,131800,27238590,2165,2165,2165,2165,39
20240613,131700,27154155,2165,2165,2165,2165,0
20240613,131600,27154155,2165,2165,2165,2165,0
20240613,131500,27154155,2165,2165,2165,2165,0
20240613,131400,27154155,2165,2165,2165,2165,0
20240613,131300,27154155,2165,2165,2165,2165,0
20240613,131200,27154155,2165,2165,2165,2165,0
20240613,131100,27154155,2165,2165,2165,2165,0
20240613,131000,27154155,2165,2165,2165,2165,0
20240613,130900,27154155,2165,2165,2165,2165,30
20240613,130800,27089205,2175,2175,2175,2175,0
20240613,130700,27089205,2175,2175,2175,2175,0
20240613,130600,27089205,2175,2175,2175,2175,0
20240613,130500,27089205,2175,2175,2175,2175,0
20240613,130400,27089205,2175,2175,2175,2175,0
20240613,130300,27089205,2175,2175,2175,2175,0
20240613,130200,27089205,2175,2175,2175,2175,0
20240613,130100,27089205,2175,2175,2175,2175,0
20240613,130000,27089205,2175,2175,2175,2175,55
20240613,125900,26969580,2165,2165,2165,2165,0
20240613,125800,26969580,2165,2165,2165,2165,0
20240613,125700,26969580,2165,2165,2165,2165,0
20240613,125600,26969580,2165,2165,2165,2165,0
20240613,125500,26969580,2165,2165,2165,2165,1
20240613,125400,26967415,2160,2160,2160,2160,0
20240613,125300,26967415,2160,2160,2160,2160,0
20240613,125200,26967415,2160,2165,2165,2160,30
20240613,125100,26902605,2175,2175,2175,2175,0
20240613,125000,26902605,2175,2175,2175,2175,0
20240613,124900,26902605,2175,2175,2175,2175,0
20240613,124800,26902605,2175,2175,2175,2175,0
20240613,124700,26902605,2175,2175,2175,2175,0
20240613,124600,26902605,2175,2175,2175,2175,0
20240613,124500,26902605,2175,2175,2175,2175,0
20240613,124400,26902605,2175,2175,2175,2175,0
20240613,124300,26902605,2175,2175,2175,2175,0
20240613,124200,26902605,2175,2175,2175,2175,0
20240613,124100,26902605,2175,2175,2175,2175,0
20240613,124000,26902605,2175,2175,2175,2175,55
20240613,123900,26782980,2160,2160,2160,2160,1
20240613,123800,26780820,2160,2160,2160,2160,0
20240613,123700,26780820,2160,2160,2160,2160,500
20240613,123600,25700820,2170,2170,2170,2170,30
20240613,123500,25635720,2160,2160,2160,2160,30
20240613,123400,25570920,2165,2165,2165,2165,100
20240613,123300,25354420,2165,2165,2165,2165,0
20240613,123200,25354420,2165,2165,2165,2165,0
20240613,123100,25354420,2165,2165,2165,2165,15
20240613,123000,25321945,2165,2165,2165,2165,66
20240613,122900,25179055,2165,2170,2175,2165,26
20240613,122800,25122585,2175,2175,2175,2175,0
20240613,122700,25122585,2175,2175,2175,2175,0
20240613,122600,25122585,2175,2175,2175,2175,0
20240613,122500,25122585,2175,2175,2175,2175,0
20240613,122400,25122585,2175,2175,2175,2175,1
20240613,122300,25120410,2160,2160,2160,2160,0
20240613,122200,25120410,2160,2160,2160,2160,0
20240613,122100,25120410,2160,2165,2165,2160,223
20240613,122000,24638620,2180,2180,2180,2180,55
20240613,121900,24518720,2165,2165,2165,2165,0
20240613,121800,24518720,2165,2165,2165,2165,30
20240613,121700,24453770,2180,2180,2180,2180,0
20240613,121600,24453770,2180,2180,2180,2180,0
20240613,121500,24453770,2180,2180,2180,2180,0
20240613,121400,24453770,2180,2180,2180,2180,2
20240613,121300,24449410,2180,2180,2180,2180,0
20240613,121200,24449410,2180,2180,2180,2180,0
20240613,121100,24449410,2180,2180,2180,2180,0
20240613,121000,24449410,2180,2180,2180,2180,0
20240613,120900,24449410,2180,2180,2180,2180,1
20240613,120800,24447230,2160,2160,2160,2160,0
20240613,120700,24447230,2160,2160,2160,2160,0
20240613,120600,24447230,2160,2160,2160,2160,0
20240613,120500,24447230,2160,2160,2160,2160,0
20240613,120400,24447230,2160,2160,2160,2160,0
20240613,120300,24447230,2160,2160,2160,2160,0
20240613,120200,24447230,2160,2160,2160,2160,0
20240613,120100,24447230,2160,2170,2170,2160,30
20240613,120000,24382285,2180,2180,2180,2180,55
20240613,115900,24262385,2180,2180,2180,2180,0
20240613,115800,24262385,2180,2175,2180,2175,2
20240613,115700,24258030,2165,2165,2165,2165,300
20240613,115600,23608530,2180,2180,2180,2180,0
20240613,115500,23608530,2180,2180,2180,2180,0
20240613,115400,23608530,2180,2180,2180,2180,0
20240613,115300,23608530,2180,2180,2180,2180,0
20240613,115200,23608530,2180,2180,2180,2180,0
20240613,115100,23608530,2180,2180,2180,2180,0
20240613,115000,23608530,2180,2180,2180,2180,0
20240613,114900,23608530,2180,2180,2180,2180,0
20240613,114800,23608530,2180,2180,2180,2180,0
20240613,114700,23608530,2180,2180,2180,2180,1
20240613,114600,23606350,2165,2165,2165,2165,0
20240613,114500,23606350,2165,2165,2165,2165,0
20240613,114400,23606350,2165,2165,2165,2165,30
20240613,114300,23541400,2180,2180,2180,2180,0
20240613,114200,23541400,2180,2180,2180,2180,0
20240613,114100,23541400,2180,2180,2180,2180,0
20240613,114000,23541400,2180,2180,2180,2180,165
20240613,113900,23181700,2165,2165,2165,2165,0
20240613,113800,23181700,2165,2165,2165,2165,340
20240613,113700,22445600,2180,2180,2180,2180,0
20240613,113600,22445600,2180,2180,2180,2180,0
20240613,113500,22445600,2180,2180,2180,2180,0
20240613,113400,22445600,2180,2180,2180,2180,0
20240613,113300,22445600,2180,2180,2180,2180,0
20240613,113200,22445600,2180,2180,2180,2180,0
20240613,113100,22445600,2180,2180,2180,2180,1
20240613,113000,22443420,2165,2165,2165,2165,0
20240613,112900,22443420,2165,2165,2165,2165,0
20240613,112800,22443420,2165,2165,2165,2165,0
20240613,112700,22443420,2165,2165,2165,2165,30
20240613,112600,22378470,2170,2170,2170,2170,0
20240613,112500,22378470,2170,2170,2170,2170,2
20240613,112400,22374130,2180,2180,2180,2180,0
20240613,112300,22374130,2180,2180,2180,2180,0
20240613,112200,22374130,2180,2180,2180,2180,0
20240613,112100,22374130,2180,2180,2180,2180,0
20240613,112000,22374130,2180,2180,2180,2180,55
20240613,111900,22254230,2180,2180,2180,2180,0
20240613,111800,22254230,2180,2170,2180,2165,29
20240613,111700,22191290,2170,2170,2170,2170,42
20240613,111600,22100150,2170,2170,2170,2170,0
20240613,111500,22100150,2170,2170,2170,2170,200
20240613,111400,21666150,2170,2170,2170,2170,0
20240613,111300,21666150,2170,2170,2170,2170,0
20240613,111200,21666150,2170,2170,2170,2170,500
20240613,111100,20581150,2170,2170,2170,2170,100
20240613,111000,20364150,2165,2165,2165,2165,30
20240613,110900,20299200,2170,2170,2170,2170,1
20240613,110800,20297030,2170,2170,2170,2170,4
20240613,110700,20288350,2170,2170,2170,2170,1
20240613,110600,20286180,2170,2170,2170,2170,4
20240613,110500,20277500,2170,2170,2170,2170,8
20240613,110400,20260140,2170,2170,2170,2170,0
20240613,110300,20260140,2170,2170,2170,2170,1
20240613,110200,20257970,2165,2165,2165,2165,0
20240613,110100,20257970,2165,2165,2165,2165,1
20240613,110000,20255805,2170,2170,2170,2170,55
20240613,105900,20136455,2165,2165,2165,2165,0
20240613,105800,20136455,2165,2165,2165,2165,0
20240613,105700,20136455,2165,2165,2165,2165,60
20240613,105600,20006555,2170,2170,2170,2170,0
20240613,105500,20006555,2170,2170,2170,2170,0
20240613,105400,20006555,2170,2170,2170,2170,0
20240613,105300,20006555,2170,2165,2170,2165,31
20240613,105200,19939435,2165,2165,2165,2165,1
20240613,105100,19937270,2160,2160,2160,2160,0
20240613,105000,19937270,2160,2160,2160,2160,0
20240613,104900,19937270,2160,2160,2160,2160,0
20240613,104800,19937270,2160,2160,2160,2160,0
20240613,104700,19937270,2160,2165,2165,2160,968
20240613,104600,17842490,2170,2170,2170,2170,0
20240613,104500,17842490,2170,2180,2180,2170,1107
20240613,104400,15439860,2175,2175,2175,2175,9
20240613,104300,15420285,2180,2180,2180,2180,50
20240613,104200,15311285,2180,2180,2180,2180,0
20240613,104100,15311285,2180,2180,2180,2180,0
20240613,104000,15311285,2180,2180,2180,2180,55
20240613,103900,15191385,2175,2175,2175,2175,5
20240613,103800,15180510,2170,2170,2170,2170,0
20240613,103700,15180510,2170,2170,2170,2170,0
20240613,103600,15180510,2170,2170,2170,2170,30
20240613,103500,15115410,2175,2175,2175,2175,0
20240613,103400,15115410,2175,2175,2175,2175,0
20240613,103300,15115410,2175,2175,2175,2175,0
20240613,103200,15115410,2175,2175,2175,2175,0
20240613,103100,15115410,2175,2175,2175,2175,36
20240613,103000,15037110,2175,2175,2175,2175,139
20240613,102900,14734785,2180,2180,2180,2180,0
20240613,102800,14734785,2180,2180,2180,2180,0
20240613,102700,14734785,2180,2175,2180,2175,1050
20240613,102600,12450035,2180,2180,2180,2180,0
20240613,102500,12450035,2180,2180,2180,2180,0
20240613,102400,12450035,2180,2180,2180,2180,0
20240613,102300,12450035,2180,2180,2180,2180,83
20240613,102200,12269095,2180,2180,2180,2180,0
20240613,102100,12269095,2180,2180,2180,2180,0
20240613,102000,12269095,2180,2180,2180,2180,55
20240613,101900,12149195,2175,2175,2175,2175,1030
20240613,101800,9908945,2185,2185,2185,2185,0
20240613,101700,9908945,2185,2185,2185,2185,0
20240613,101600,9908945,2185,2185,2185,2185,0
20240613,101500,9908945,2185,2185,2185,2185,5
20240613,101400,9898020,2185,2185,2185,2185,0
20240613,101300,9898020,2185,2185,2185,2185,1
20240613,101200,9895835,2180,2180,2180,2180,0
20240613,101100,9895835,2180,2180,2180,2180,0
20240613,101000,9895835,2180,2180,2180,2180,120
20240613,100900,9634235,2180,2180,2180,2180,40
20240613,100800,9547035,2185,2185,2185,2185,0
20240613,100700,9547035,2185,2185,2185,2185,0
20240613,100600,9547035,2185,2185,2185,2185,0
20240613,100500,9547035,2185,2185,2185,2185,0
20240613,100400,9547035,2185,2185,2185,2185,3
20240613,100300,9540480,2180,2180,2180,2180,0
20240613,100200,9540480,2180,2180,2180,2180,30
20240613,100100,9475080,2185,2185,2185,2185,0
20240613,100000,9475080,2185,2185,2185,2185,55
20240613,095900,9354905,2185,2185,2185,2185,8
20240613,095800,9337425,2185,2185,2185,2185,0
20240613,095700,9337425,2185,2185,2185,2185,0
20240613,095600,9337425,2185,2185,2185,2185,1
20240613,095500,9335240,2185,2180,2185,2180,8
20240613,095400,9317795,2185,2185,2185,2185,1
20240613,095300,9315610,2180,2180,2180,2180,0
20240613,095200,9315610,2180,2180,2180,2180,1
20240613,095100,9313430,2185,2185,2185,2185,0
20240613,095000,9313430,2185,2185,2185,2185,0
20240613,094900,9313430,2185,2185,2185,2185,0
20240613,094800,9313430,2185,2185,2185,2185,0
20240613,094700,9313430,2185,2185,2185,2185,0
20240613,094600,9313430,2185,2185,2185,2185,0
20240613,094500,9313430,2185,2175,2185,2175,1603
20240613,094400,5816895,2175,2175,2175,2175,10
20240613,094300,5795145,2185,2180,2185,2180,3
20240613,094200,5788600,2185,2185,2185,2185,0
20240613,094100,5788600,2185,2185,2185,2185,0
20240613,094000,5788600,2185,2185,2185,2185,72
20240613,093900,5631280,2185,2185,2185,2185,0
20240613,093800,5631280,2185,2185,2185,2185,0
20240613,093700,5631280,2185,2185,2185,2185,0
20240613,093600,5631280,2185,2185,2185,2185,1
20240613,093500,5629095,2175,2175,2175,2175,0
20240613,093400,5629095,2175,2175,2175,2175,18
20240613,093300,5589945,2185,2185,2185,2185,0
20240613,093200,5589945,2185,2185,2185,2185,0
20240613,093100,5589945,2185,2185,2185,2185,0
20240613,093000,5589945,2185,2185,2185,2185,0
20240613,092900,5589945,2185,2185,2185,2185,0
20240613,092800,5589945,2185,2170,2185,2165,32
20240613,092700,5520560,2170,2170,2170,2170,14
20240613,092600,5490180,2185,2185,2185,2185,0
20240613,092500,5490180,2185,2185,2185,2185,1
20240613,092400,5487995,2175,2180,2180,2175,16
20240613,092300,5453155,2185,2185,2185,2185,0
20240613,092200,5453155,2185,2185,2185,2185,0
20240613,092100,5453155,2185,2170,2185,2170,120
20240613,092000,5192620,2165,2170,2185,2165,835
20240613,091900,3382580,2170,2170,2170,2170,0
20240613,091800,3382580,2170,2170,2170,2170,0
20240613,091700,3382580,2170,2165,2170,2165,518
20240613,091600,2261105,2170,2170,2170,2170,0
20240613,091500,2261105,2170,2170,2170,2160,171
20240613,091400,1891330,2165,2165,2165,2165,236
20240613,091300,1380390,2165,2165,2165,2165,185
20240613,091200,979865,2170,2160,2170,2160,29
20240613,091100,917215,2170,2170,2170,2170,1
20240613,091000,915045,2170,2165,2170,2165,30
20240613,090900,850075,2165,2165,2165,2165,5
20240613,090800,839250,2165,2165,2165,2165,0
20240613,090700,839250,2165,2165,2165,2165,5
20240613,090600,828425,2165,2165,2165,2165,0
20240613,090500,828425,2165,2165,2165,2165,94
20240613,090400,624915,2170,2170,2170,2170,0
20240613,090300,624915,2170,2170,2170,2170,0
20240613,090200,624915,2170,2170,2170,2170,0
20240613,090100,624915,2170,2175,2175,2170,86
20240613,090000,438180,2180,2180,2180,2180,201