KissMeData/318000/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,210700,691804410,7830,7830,7830,7830,1476
20240613,210600,691804410,7830,7830,7830,7830,0
20240613,210500,691804410,7830,7830,7830,7830,0
20240613,210400,691804410,7830,7830,7830,7830,0
20240613,210300,691804410,7830,7830,7830,7830,0
20240613,210200,691804410,7830,7830,7830,7830,0
20240613,210100,691804410,7830,7830,7830,7830,0
20240613,210000,691804410,7830,7830,7830,7830,0
20240613,205900,691804410,7830,7830,7830,7830,0
20240613,205800,691804410,7830,7830,7830,7830,0
20240613,205700,691804410,7830,7830,7830,7830,0
20240613,205600,691804410,7830,7830,7830,7830,0
20240613,205500,691804410,7830,7830,7830,7830,0
20240613,205400,691804410,7830,7830,7830,7830,0
20240613,205300,691804410,7830,7830,7830,7830,0
20240613,205200,691804410,7830,7830,7830,7830,0
20240613,205100,691804410,7830,7830,7830,7830,0
20240613,205000,691804410,7830,7830,7830,7830,0
20240613,204900,691804410,7830,7830,7830,7830,0
20240613,204800,691804410,7830,7830,7830,7830,0
20240613,204700,691804410,7830,7830,7830,7830,0
20240613,204600,691804410,7830,7830,7830,7830,0
20240613,204500,691804410,7830,7830,7830,7830,0
20240613,204400,691804410,7830,7830,7830,7830,0
20240613,204300,691804410,7830,7830,7830,7830,0
20240613,204200,691804410,7830,7830,7830,7830,0
20240613,204100,691804410,7830,7830,7830,7830,0
20240613,204000,691804410,7830,7830,7830,7830,0
20240613,203900,691804410,7830,7830,7830,7830,0
20240613,203800,691804410,7830,7830,7830,7830,0
20240613,203700,691804410,7830,7830,7830,7830,1476
20240613,203600,691804410,7830,7830,7830,7830,0
20240613,203500,691804410,7830,7830,7830,7830,0
20240613,203400,691804410,7830,7830,7830,7830,0
20240613,203300,691804410,7830,7830,7830,7830,0
20240613,203200,691804410,7830,7830,7830,7830,0
20240613,203100,691804410,7830,7830,7830,7830,0
20240613,203000,691804410,7830,7830,7830,7830,0
20240613,202900,691804410,7830,7830,7830,7830,0
20240613,202800,691804410,7830,7830,7830,7830,0
20240613,202700,691804410,7830,7830,7830,7830,0
20240613,202600,691804410,7830,7830,7830,7830,0
20240613,202500,691804410,7830,7830,7830,7830,0
20240613,202400,691804410,7830,7830,7830,7830,0
20240613,202300,691804410,7830,7830,7830,7830,0
20240613,202200,691804410,7830,7830,7830,7830,0
20240613,202100,691804410,7830,7830,7830,7830,0
20240613,202000,691804410,7830,7830,7830,7830,0
20240613,201900,691804410,7830,7830,7830,7830,0
20240613,201800,691804410,7830,7830,7830,7830,0
20240613,201700,691804410,7830,7830,7830,7830,0
20240613,201600,691804410,7830,7830,7830,7830,0
20240613,201500,691804410,7830,7830,7830,7830,0
20240613,201400,691804410,7830,7830,7830,7830,0
20240613,201300,691804410,7830,7830,7830,7830,0
20240613,201200,691804410,7830,7830,7830,7830,0
20240613,201100,691804410,7830,7830,7830,7830,0
20240613,201000,691804410,7830,7830,7830,7830,0
20240613,200900,691804410,7830,7830,7830,7830,0
20240613,200800,691804410,7830,7830,7830,7830,0
20240613,200700,691804410,7830,7830,7830,7830,1476
20240613,200600,691804410,7830,7830,7830,7830,0
20240613,200500,691804410,7830,7830,7830,7830,0
20240613,200400,691804410,7830,7830,7830,7830,0
20240613,200300,691804410,7830,7830,7830,7830,0
20240613,200200,691804410,7830,7830,7830,7830,0
20240613,200100,691804410,7830,7830,7830,7830,0
20240613,200000,691804410,7830,7830,7830,7830,0
20240613,195900,691804410,7830,7830,7830,7830,0
20240613,195800,691804410,7830,7830,7830,7830,0
20240613,195700,691804410,7830,7830,7830,7830,0
20240613,195600,691804410,7830,7830,7830,7830,0
20240613,195500,691804410,7830,7830,7830,7830,0
20240613,195400,691804410,7830,7830,7830,7830,0
20240613,195300,691804410,7830,7830,7830,7830,0
20240613,195200,691804410,7830,7830,7830,7830,0
20240613,195100,691804410,7830,7830,7830,7830,0
20240613,195000,691804410,7830,7830,7830,7830,0
20240613,194900,691804410,7830,7830,7830,7830,0
20240613,194800,691804410,7830,7830,7830,7830,0
20240613,194700,691804410,7830,7830,7830,7830,0
20240613,194600,691804410,7830,7830,7830,7830,0
20240613,194500,691804410,7830,7830,7830,7830,0
20240613,194400,691804410,7830,7830,7830,7830,0
20240613,194300,691804410,7830,7830,7830,7830,0
20240613,194200,691804410,7830,7830,7830,7830,0
20240613,194100,691804410,7830,7830,7830,7830,0
20240613,194000,691804410,7830,7830,7830,7830,0
20240613,193900,691804410,7830,7830,7830,7830,0
20240613,193800,691804410,7830,7830,7830,7830,0
20240613,193700,691804410,7830,7830,7830,7830,1476
20240613,193600,691804410,7830,7830,7830,7830,0
20240613,193500,691804410,7830,7830,7830,7830,0
20240613,193400,691804410,7830,7830,7830,7830,0
20240613,193300,691804410,7830,7830,7830,7830,0
20240613,193200,691804410,7830,7830,7830,7830,0
20240613,193100,691804410,7830,7830,7830,7830,0
20240613,193000,691804410,7830,7830,7830,7830,0
20240613,192900,691804410,7830,7830,7830,7830,0
20240613,192800,691804410,7830,7830,7830,7830,0
20240613,192700,691804410,7830,7830,7830,7830,0
20240613,192600,691804410,7830,7830,7830,7830,0
20240613,192500,691804410,7830,7830,7830,7830,0
20240613,192400,691804410,7830,7830,7830,7830,0
20240613,192300,691804410,7830,7830,7830,7830,0
20240613,192200,691804410,7830,7830,7830,7830,0
20240613,192100,691804410,7830,7830,7830,7830,0
20240613,192000,691804410,7830,7830,7830,7830,0
20240613,191900,691804410,7830,7830,7830,7830,0
20240613,191800,691804410,7830,7830,7830,7830,0
20240613,191700,691804410,7830,7830,7830,7830,0
20240613,191600,691804410,7830,7830,7830,7830,0
20240613,191500,691804410,7830,7830,7830,7830,0
20240613,191400,691804410,7830,7830,7830,7830,0
20240613,191300,691804410,7830,7830,7830,7830,0
20240613,191200,691804410,7830,7830,7830,7830,0
20240613,191100,691804410,7830,7830,7830,7830,0
20240613,191000,691804410,7830,7830,7830,7830,0
20240613,190900,691804410,7830,7830,7830,7830,0
20240613,190800,691804410,7830,7830,7830,7830,0
20240613,190700,691804410,7830,7830,7830,7830,1476
20240613,190600,691804410,7830,7830,7830,7830,0
20240613,190500,691804410,7830,7830,7830,7830,0
20240613,190400,691804410,7830,7830,7830,7830,0
20240613,190300,691804410,7830,7830,7830,7830,0
20240613,190200,691804410,7830,7830,7830,7830,0
20240613,190100,691804410,7830,7830,7830,7830,0
20240613,190000,691804410,7830,7830,7830,7830,0
20240613,185900,691804410,7830,7830,7830,7830,0
20240613,185800,691804410,7830,7830,7830,7830,0
20240613,185700,691804410,7830,7830,7830,7830,0
20240613,185600,691804410,7830,7830,7830,7830,0
20240613,185500,691804410,7830,7830,7830,7830,0
20240613,185400,691804410,7830,7830,7830,7830,0
20240613,185300,691804410,7830,7830,7830,7830,0
20240613,185200,691804410,7830,7830,7830,7830,0
20240613,185100,691804410,7830,7830,7830,7830,0
20240613,185000,691804410,7830,7830,7830,7830,0
20240613,184900,691804410,7830,7830,7830,7830,0
20240613,184800,691804410,7830,7830,7830,7830,0
20240613,184700,691804410,7830,7830,7830,7830,0
20240613,184600,691804410,7830,7830,7830,7830,0
20240613,184500,691804410,7830,7830,7830,7830,0
20240613,184400,691804410,7830,7830,7830,7830,0
20240613,184300,691804410,7830,7830,7830,7830,0
20240613,184200,691804410,7830,7830,7830,7830,0
20240613,184100,691804410,7830,7830,7830,7830,0
20240613,184000,691804410,7830,7830,7830,7830,0
20240613,183900,691804410,7830,7830,7830,7830,0
20240613,183800,691804410,7830,7830,7830,7830,0
20240613,183700,691804410,7830,7830,7830,7830,1476
20240613,183600,691804410,7830,7830,7830,7830,0
20240613,183500,691804410,7830,7830,7830,7830,0
20240613,183400,691804410,7830,7830,7830,7830,0
20240613,183300,691804410,7830,7830,7830,7830,0
20240613,183200,691804410,7830,7830,7830,7830,0
20240613,183100,691804410,7830,7830,7830,7830,0
20240613,183000,691804410,7830,7830,7830,7830,0
20240613,182900,691804410,7830,7830,7830,7830,0
20240613,182800,691804410,7830,7830,7830,7830,0
20240613,182700,691804410,7830,7830,7830,7830,0
20240613,182600,691804410,7830,7830,7830,7830,0
20240613,182500,691804410,7830,7830,7830,7830,0
20240613,182400,691804410,7830,7830,7830,7830,0
20240613,182300,691804410,7830,7830,7830,7830,0
20240613,182200,691804410,7830,7830,7830,7830,0
20240613,182100,691804410,7830,7830,7830,7830,0
20240613,182000,691804410,7830,7830,7830,7830,0
20240613,181900,691804410,7830,7830,7830,7830,0
20240613,181800,691804410,7830,7830,7830,7830,0
20240613,181700,691804410,7830,7830,7830,7830,0
20240613,181600,691804410,7830,7830,7830,7830,0
20240613,181500,691804410,7830,7830,7830,7830,0
20240613,181400,691804410,7830,7830,7830,7830,0
20240613,181300,691804410,7830,7830,7830,7830,0
20240613,181200,691804410,7830,7830,7830,7830,0
20240613,181100,691804410,7830,7830,7830,7830,0
20240613,181000,691804410,7830,7830,7830,7830,0
20240613,180900,691804410,7830,7830,7830,7830,0
20240613,180800,691804410,7830,7830,7830,7830,0
20240613,180700,691804410,7830,7830,7830,7830,1476
20240613,180600,691804410,7830,7830,7830,7830,0
20240613,180500,691804410,7830,7830,7830,7830,0
20240613,180400,691804410,7830,7830,7830,7830,0
20240613,180300,691804410,7830,7830,7830,7830,0
20240613,180200,691804410,7830,7830,7830,7830,0
20240613,180100,691804410,7830,7830,7830,7830,0
20240613,180000,691804410,7830,7830,7830,7830,0
20240613,175900,691804410,7830,7830,7830,7830,0
20240613,175800,691804410,7830,7830,7830,7830,0
20240613,175700,691804410,7830,7830,7830,7830,0
20240613,175600,691804410,7830,7830,7830,7830,0
20240613,175500,691804410,7830,7830,7830,7830,0
20240613,175400,691804410,7830,7830,7830,7830,0
20240613,175300,691804410,7830,7830,7830,7830,0
20240613,175200,691804410,7830,7830,7830,7830,0
20240613,175100,691804410,7830,7830,7830,7830,0
20240613,175000,691804410,7830,7830,7830,7830,0
20240613,174900,691804410,7830,7830,7830,7830,0
20240613,174800,691804410,7830,7830,7830,7830,0
20240613,174700,691804410,7830,7830,7830,7830,0
20240613,174600,691804410,7830,7830,7830,7830,0
20240613,174500,691804410,7830,7830,7830,7830,0
20240613,174400,691804410,7830,7830,7830,7830,0
20240613,174300,691804410,7830,7830,7830,7830,0
20240613,174200,691804410,7830,7830,7830,7830,0
20240613,174100,691804410,7830,7830,7830,7830,0
20240613,174000,691804410,7830,7830,7830,7830,0
20240613,173900,691804410,7830,7830,7830,7830,0
20240613,173800,691804410,7830,7830,7830,7830,0
20240613,173700,691804410,7830,7830,7830,7830,1476
20240613,173600,691804410,7830,7830,7830,7830,0
20240613,173500,691804410,7830,7830,7830,7830,0
20240613,173400,691804410,7830,7830,7830,7830,0
20240613,173300,691804410,7830,7830,7830,7830,0
20240613,173200,691804410,7830,7830,7830,7830,0
20240613,173100,691804410,7830,7830,7830,7830,0
20240613,173000,691804410,7830,7830,7830,7830,0
20240613,172900,691804410,7830,7830,7830,7830,0
20240613,172800,691804410,7830,7830,7830,7830,0
20240613,172700,691804410,7830,7830,7830,7830,0
20240613,172600,691804410,7830,7830,7830,7830,0
20240613,172500,691804410,7830,7830,7830,7830,0
20240613,172400,691804410,7830,7830,7830,7830,0
20240613,172300,691804410,7830,7830,7830,7830,0
20240613,172200,691804410,7830,7830,7830,7830,0
20240613,172100,691804410,7830,7830,7830,7830,0
20240613,172000,691804410,7830,7830,7830,7830,0
20240613,171900,691804410,7830,7830,7830,7830,0
20240613,171800,691804410,7830,7830,7830,7830,0
20240613,171700,691804410,7830,7830,7830,7830,0
20240613,171600,691804410,7830,7830,7830,7830,0
20240613,171500,691804410,7830,7830,7830,7830,0
20240613,171400,691804410,7830,7830,7830,7830,0
20240613,171300,691804410,7830,7830,7830,7830,0
20240613,171200,691804410,7830,7830,7830,7830,0
20240613,171100,691804410,7830,7830,7830,7830,0
20240613,171000,691804410,7830,7830,7830,7830,0
20240613,170900,691804410,7830,7830,7830,7830,0
20240613,170800,691804410,7830,7830,7830,7830,0
20240613,170700,691804410,7830,7830,7830,7830,1476
20240613,170600,691804410,7830,7830,7830,7830,0
20240613,170500,691804410,7830,7830,7830,7830,0
20240613,170400,691804410,7830,7830,7830,7830,0
20240613,170300,691804410,7830,7830,7830,7830,0
20240613,170200,691804410,7830,7830,7830,7830,0
20240613,170100,691804410,7830,7830,7830,7830,0
20240613,170000,691804410,7830,7830,7830,7830,0
20240613,165900,691804410,7830,7830,7830,7830,0
20240613,165800,691804410,7830,7830,7830,7830,0
20240613,165700,691804410,7830,7830,7830,7830,0
20240613,165600,691804410,7830,7830,7830,7830,0
20240613,165500,691804410,7830,7830,7830,7830,0
20240613,165400,691804410,7830,7830,7830,7830,0
20240613,165300,691804410,7830,7830,7830,7830,0
20240613,165200,691804410,7830,7830,7830,7830,0
20240613,165100,691804410,7830,7830,7830,7830,0
20240613,165000,691804410,7830,7830,7830,7830,0
20240613,164900,691804410,7830,7830,7830,7830,0
20240613,164800,691804410,7830,7830,7830,7830,0
20240613,164700,691804410,7830,7830,7830,7830,0
20240613,164600,691804410,7830,7830,7830,7830,0
20240613,164500,691804410,7830,7830,7830,7830,0
20240613,164400,691804410,7830,7830,7830,7830,0
20240613,164300,691804410,7830,7830,7830,7830,0
20240613,164200,691804410,7830,7830,7830,7830,0
20240613,164100,691804410,7830,7830,7830,7830,0
20240613,164000,691804410,7830,7830,7830,7830,0
20240613,163900,691804410,7830,7830,7830,7830,0
20240613,163800,691804410,7830,7830,7830,7830,0
20240613,163700,691804410,7830,7830,7830,7830,1476
20240613,163600,691804410,7830,7830,7830,7830,0
20240613,163500,691804410,7830,7830,7830,7830,0
20240613,163400,691804410,7830,7830,7830,7830,0
20240613,163300,691804410,7830,7830,7830,7830,0
20240613,163200,691804410,7830,7830,7830,7830,0
20240613,163100,691804410,7830,7830,7830,7830,0
20240613,163000,691804410,7830,7830,7830,7830,0
20240613,162900,691804410,7830,7830,7830,7830,0
20240613,162800,691804410,7830,7830,7830,7830,0
20240613,162700,691804410,7830,7830,7830,7830,0
20240613,162600,691804410,7830,7830,7830,7830,0
20240613,162500,691804410,7830,7830,7830,7830,0
20240613,162400,691804410,7830,7830,7830,7830,0
20240613,162300,691804410,7830,7830,7830,7830,0
20240613,162200,691804410,7830,7830,7830,7830,0
20240613,162100,691804410,7830,7830,7830,7830,0
20240613,162000,691804410,7830,7830,7830,7830,0
20240613,161900,691804410,7830,7830,7830,7830,0
20240613,161800,691804410,7830,7830,7830,7830,0
20240613,161700,691804410,7830,7830,7830,7830,0
20240613,161600,691804410,7830,7830,7830,7830,0
20240613,161500,691804410,7830,7830,7830,7830,0
20240613,161400,691804410,7830,7830,7830,7830,0
20240613,161300,691804410,7830,7830,7830,7830,0
20240613,161200,691804410,7830,7830,7830,7830,0
20240613,161100,691804410,7830,7830,7830,7830,0
20240613,161000,691804410,7830,7830,7830,7830,0
20240613,160900,691804410,7830,7830,7830,7830,0
20240613,160800,691804410,7830,7830,7830,7830,0
20240613,160700,691804410,7830,7830,7830,7830,1476
20240613,160600,691804410,7830,7830,7830,7830,0
20240613,160500,691804410,7830,7830,7830,7830,0
20240613,160400,691804410,7830,7830,7830,7830,0
20240613,160300,691804410,7830,7830,7830,7830,0
20240613,160200,691804410,7830,7830,7830,7830,0
20240613,160100,691804410,7830,7830,7830,7830,0
20240613,160000,691804410,7830,7830,7830,7830,0
20240613,155900,691804410,7830,7830,7830,7830,0
20240613,155800,691804410,7830,7830,7830,7830,0
20240613,155700,691804410,7830,7830,7830,7830,0
20240613,155600,691804410,7830,7830,7830,7830,0
20240613,155500,691804410,7830,7830,7830,7830,0
20240613,155400,691804410,7830,7830,7830,7830,0
20240613,155300,691804410,7830,7830,7830,7830,0
20240613,155200,691804410,7830,7830,7830,7830,0
20240613,155100,691804410,7830,7830,7830,7830,0
20240613,155000,691804410,7830,7830,7830,7830,0
20240613,154900,691804410,7830,7830,7830,7830,0
20240613,154800,691804410,7830,7830,7830,7830,0
20240613,154700,691804410,7830,7830,7830,7830,0
20240613,154600,691804410,7830,7830,7830,7830,0
20240613,154500,691804410,7830,7830,7830,7830,0
20240613,154400,691804410,7830,7830,7830,7830,0
20240613,154300,691804410,7830,7830,7830,7830,0
20240613,154200,691804410,7830,7830,7830,7830,0
20240613,154100,691804410,7830,7830,7830,7830,0
20240613,154000,691804410,7830,7830,7830,7830,0
20240613,153900,691804410,7830,7830,7830,7830,0
20240613,153800,691804410,7830,7830,7830,7830,0
20240613,153700,691804410,7830,7830,7830,7830,1476
20240613,153600,691804410,7830,7830,7830,7830,0
20240613,153500,691804410,7830,7830,7830,7830,0
20240613,153400,691804410,7830,7830,7830,7830,0
20240613,153300,691804410,7830,7830,7830,7830,0
20240613,153200,691804410,7830,7830,7830,7830,0
20240613,153100,691804410,7830,7830,7830,7830,0
20240613,153000,691804410,7830,7830,7830,7830,1476
20240613,152900,680247330,7830,7830,7830,7830,0
20240613,152800,680247330,7830,7830,7830,7830,0
20240613,152700,680247330,7830,7830,7830,7830,0
20240613,152600,680247330,7830,7830,7830,7830,0
20240613,152500,680247330,7830,7830,7830,7830,0
20240613,152400,680247330,7830,7830,7830,7830,0
20240613,152300,680247330,7830,7830,7830,7830,0
20240613,152200,680247330,7830,7830,7830,7830,0
20240613,152100,680247330,7830,7830,7830,7830,0
20240613,152000,680247330,7830,7830,7830,7830,0
20240613,151900,680247330,7830,7820,7830,7820,405
20240613,151800,677079920,7820,7810,7820,7810,1131
20240613,151700,668245550,7820,7820,7820,7820,563
20240613,151600,663842890,7820,7830,7830,7820,71
20240613,151500,663287470,7820,7830,7830,7820,390
20240613,151400,660237500,7830,7830,7830,7830,0
20240613,151300,660237500,7830,7840,7840,7830,158
20240613,151200,658999360,7840,7840,7840,7840,200
20240613,151100,657431360,7840,7840,7840,7840,1
20240613,151000,657423520,7820,7820,7820,7820,510
20240613,150900,653435320,7820,7830,7830,7820,282
20240613,150800,651230010,7850,7850,7850,7850,0
20240613,150700,651230010,7850,7830,7850,7830,111
20240613,150600,650360680,7820,7820,7820,7820,20
20240613,150500,650204280,7850,7850,7850,7850,10
20240613,150400,650125780,7820,7820,7820,7820,691
20240613,150300,644722160,7830,7840,7840,7820,213
20240613,150200,643055790,7830,7830,7830,7830,138
20240613,150100,641975250,7820,7820,7820,7820,0
20240613,150000,641975250,7820,7820,7820,7820,30
20240613,145900,641740650,7870,7830,7870,7830,573
20240613,145800,637253860,7840,7870,7870,7840,2895
20240613,145700,614501250,7880,7890,7900,7880,1110
20240613,145600,605742760,7890,7890,7890,7890,116
20240613,145500,604827520,7890,7880,7890,7880,210
20240613,145400,603170720,7880,7880,7880,7880,292
20240613,145300,600869760,7880,7880,7880,7880,163
20240613,145200,599585320,7880,7880,7880,7870,143
20240613,145100,598458650,7880,7880,7880,7880,22
20240613,145000,598285290,7890,7890,7890,7890,15
20240613,144900,598166940,7890,7890,7890,7890,23
20240613,144800,597985470,7890,7890,7890,7890,4
20240613,144700,597953910,7880,7890,7890,7880,70
20240613,144600,597402110,7880,7880,7880,7880,0
20240613,144500,597402110,7880,7870,7880,7870,511
20240613,144400,593377420,7870,7870,7870,7870,3
20240613,144300,593353810,7870,7870,7870,7870,126
20240613,144200,592362190,7860,7860,7860,7860,1
20240613,144100,592354330,7860,7860,7860,7860,11
20240613,144000,592267870,7870,7870,7870,7870,112
20240613,143900,591386430,7880,7880,7880,7880,11
20240613,143800,591299750,7880,7880,7880,7880,42
20240613,143700,590968790,7870,7870,7870,7870,0
20240613,143600,590968790,7870,7870,7870,7870,235
20240613,143500,589119340,7870,7870,7870,7870,513
20240613,143400,585082030,7860,7860,7860,7860,0
20240613,143300,585082030,7860,7860,7860,7860,0
20240613,143200,585082030,7860,7860,7860,7860,38
20240613,143100,584783350,7860,7860,7860,7860,100
20240613,143000,583997350,7850,7850,7850,7850,1
20240613,142900,583989500,7850,7850,7850,7850,0
20240613,142800,583989500,7850,7850,7850,7850,8
20240613,142700,583926700,7850,7850,7850,7850,171
20240613,142600,582584350,7850,7850,7850,7850,0
20240613,142500,582584350,7850,7850,7850,7850,0
20240613,142400,582584350,7850,7840,7850,7840,235
20240613,142300,580741850,7840,7840,7840,7840,5
20240613,142200,580702650,7840,7840,7840,7840,87
20240613,142100,580020570,7840,7840,7840,7840,0
20240613,142000,580020570,7840,7840,7840,7840,0
20240613,141900,580020570,7840,7840,7840,7840,808
20240613,141800,573685850,7840,7840,7840,7840,0
20240613,141700,573685850,7840,7840,7840,7840,0
20240613,141600,573685850,7840,7840,7840,7840,15
20240613,141500,573568250,7840,7840,7840,7840,177
20240613,141400,572180570,7840,7840,7840,7840,3
20240613,141300,572157050,7840,7840,7840,7840,38
20240613,141200,571859130,7850,7850,7850,7850,0
20240613,141100,571859130,7850,7840,7850,7840,11
20240613,141000,571772800,7830,7830,7830,7830,10
20240613,140900,571694500,7830,7830,7830,7830,0
20240613,140800,571694500,7830,7830,7830,7830,10
20240613,140700,571616200,7830,7830,7830,7830,40
20240613,140600,571303000,7830,7830,7830,7830,0
20240613,140500,571303000,7830,7830,7830,7830,151
20240613,140400,570120670,7820,7820,7820,7820,0
20240613,140300,570120670,7820,7810,7820,7810,13
20240613,140200,570019030,7810,7810,7810,7810,200
20240613,140100,568457030,7810,7810,7810,7810,0
20240613,140000,568457030,7810,7810,7810,7810,50
20240613,135900,568066530,7820,7820,7820,7820,0
20240613,135800,568066530,7820,7820,7820,7820,5
20240613,135700,568027430,7810,7810,7810,7810,0
20240613,135600,568027430,7810,7810,7810,7810,463
20240613,135500,564411400,7810,7810,7810,7810,300
20240613,135400,562068400,7810,7810,7810,7810,200
20240613,135300,560506400,7820,7820,7820,7820,109
20240613,135200,559654020,7820,7820,7820,7820,60
20240613,135100,559184820,7820,7820,7820,7820,55
20240613,135000,558754720,7820,7820,7820,7820,186
20240613,134900,557300200,7820,7820,7820,7820,1000
20240613,134800,549480200,7820,7820,7820,7820,120
20240613,134700,548541800,7820,7820,7820,7820,0
20240613,134600,548541800,7820,7820,7820,7820,0
20240613,134500,548541800,7820,7820,7820,7820,0
20240613,134400,548541800,7820,7820,7820,7820,37
20240613,134300,548252460,7830,7830,7830,7830,35
20240613,134200,547978410,7830,7830,7830,7830,51
20240613,134100,547579080,7830,7830,7830,7830,300
20240613,134000,545230080,7830,7830,7830,7830,1
20240613,133900,545222250,7840,7840,7840,7840,40
20240613,133800,544908650,7840,7840,7840,7840,0
20240613,133700,544908650,7840,7840,7840,7840,0
20240613,133600,544908650,7840,7840,7840,7840,0
20240613,133500,544908650,7840,7840,7840,7840,1
20240613,133400,544900810,7850,7850,7850,7850,0
20240613,133300,544900810,7850,7850,7850,7850,161
20240613,133200,543636960,7850,7850,7850,7850,50
20240613,133100,543244460,7850,7850,7850,7850,2
20240613,133000,543228760,7820,7840,7840,7820,5186
20240613,132900,502658390,7850,7850,7850,7850,39
20240613,132800,502352240,7850,7850,7850,7850,150
20240613,132700,501174740,7850,7850,7850,7850,130
20240613,132600,500154240,7850,7850,7850,7850,0
20240613,132500,500154240,7850,7850,7850,7850,360
20240613,132400,497328240,7850,7850,7850,7850,11
20240613,132300,497241890,7850,7850,7850,7850,360
20240613,132200,494415890,7850,7850,7850,7850,5
20240613,132100,494376640,7860,7860,7860,7860,0
20240613,132000,494376640,7860,7860,7860,7860,1
20240613,131900,494368780,7840,7840,7840,7840,3
20240613,131800,494345260,7840,7840,7840,7840,0
20240613,131700,494345260,7840,7850,7860,7840,786
20240613,131600,488180130,7850,7850,7850,7850,0
20240613,131500,488180130,7850,7850,7850,7850,1100
20240613,131400,479545130,7860,7860,7860,7860,0
20240613,131300,479545130,7860,7860,7860,7850,23
20240613,131200,479364430,7860,7860,7860,7860,0
20240613,131100,479364430,7860,7860,7860,7860,0
20240613,131000,479364430,7860,7860,7860,7860,0
20240613,130900,479364430,7860,7860,7860,7860,29
20240613,130800,479136490,7860,7860,7860,7860,7
20240613,130700,479081470,7870,7870,7870,7870,250
20240613,130600,477113970,7870,7870,7870,7870,0
20240613,130500,477113970,7870,7870,7870,7870,0
20240613,130400,477113970,7870,7860,7870,7840,728
20240613,130300,471393460,7860,7860,7860,7860,1
20240613,130200,471385600,7850,7850,7850,7850,0
20240613,130100,471385600,7850,7850,7850,7850,0
20240613,130000,471385600,7850,7850,7850,7850,250
20240613,125900,469423100,7850,7850,7850,7850,250
20240613,125800,467460600,7850,7850,7850,7850,600
20240613,125700,462750600,7850,7860,7860,7850,210
20240613,125600,461102050,7860,7860,7860,7860,0
20240613,125500,461102050,7860,7850,7860,7850,101
20240613,125400,460309120,7850,7850,7850,7850,10
20240613,125300,460230620,7870,7870,7870,7870,32
20240613,125200,459978780,7870,7870,7870,7870,1
20240613,125100,459970910,7870,7870,7870,7870,1
20240613,125000,459963040,7890,7890,7890,7890,0
20240613,124900,459963040,7890,7880,7890,7880,668
20240613,124800,454693720,7870,7870,7870,7870,0
20240613,124700,454693720,7870,7850,7870,7850,3939
20240613,124600,423766960,7840,7840,7840,7840,469
20240613,124500,420090000,7830,7830,7830,7830,0
20240613,124400,420090000,7830,7830,7830,7830,3
20240613,124300,420066510,7810,7810,7810,7810,151
20240613,124200,418887200,7810,7820,7820,7810,500
20240613,124100,414979240,7820,7820,7820,7820,185
20240613,124000,413532540,7820,7820,7820,7820,47
20240613,123900,413165000,7840,7840,7840,7840,30
20240613,123800,412929800,7840,7840,7840,7840,1
20240613,123700,412921960,7840,7840,7840,7840,0
20240613,123600,412921960,7840,7840,7840,7840,0
20240613,123500,412921960,7840,7840,7840,7840,1
20240613,123400,412914120,7810,7810,7810,7810,0
20240613,123300,412914120,7810,7810,7810,7810,0
20240613,123200,412914120,7810,7810,7810,7810,11
20240613,123100,412828210,7810,7810,7810,7810,2
20240613,123000,412812590,7810,7810,7810,7810,0
20240613,122900,412812590,7810,7810,7810,7810,0
20240613,122800,412812590,7810,7810,7810,7810,100
20240613,122700,412031590,7800,7800,7800,7800,0
20240613,122600,412031590,7800,7820,7820,7800,7000
20240613,122500,357417780,7820,7820,7820,7820,0
20240613,122400,357417780,7820,7830,7830,7820,1218
20240613,122300,347891420,7840,7840,7840,7840,26
20240613,122200,347687580,7840,7850,7850,7830,59
20240613,122100,347225190,7850,7840,7850,7840,6
20240613,122000,347178120,7850,7850,7850,7850,2
20240613,121900,347162420,7850,7850,7850,7850,3
20240613,121800,347138870,7860,7830,7860,7830,37
20240613,121700,346848950,7830,7830,7830,7820,288
20240613,121600,344596280,7840,7840,7840,7840,0
20240613,121500,344596280,7840,7840,7840,7840,0
20240613,121400,344596280,7840,7840,7840,7840,1
20240613,121300,344588440,7840,7840,7840,7840,3
20240613,121200,344564920,7840,7820,7840,7820,31
20240613,121100,344322300,7820,7820,7820,7820,200
20240613,121000,342758300,7820,7850,7850,7820,1352
20240613,120900,332166730,7860,7860,7860,7860,2
20240613,120800,332151010,7860,7860,7860,7860,0
20240613,120700,332151010,7860,7860,7860,7860,0
20240613,120600,332151010,7860,7860,7860,7860,0
20240613,120500,332151010,7860,7860,7860,7860,0
20240613,120400,332151010,7860,7860,7860,7860,0
20240613,120300,332151010,7860,7860,7860,7860,0
20240613,120200,332151010,7860,7860,7860,7860,104
20240613,120100,331333570,7860,7860,7860,7860,4
20240613,120000,331302130,7860,7860,7860,7860,0
20240613,115900,331302130,7860,7860,7860,7860,0
20240613,115800,331302130,7860,7860,7860,7860,0
20240613,115700,331302130,7860,7860,7860,7860,0
20240613,115600,331302130,7860,7860,7860,7860,0
20240613,115500,331302130,7860,7860,7860,7860,0
20240613,115400,331302130,7860,7850,7860,7850,9
20240613,115300,331231450,7850,7850,7850,7850,3
20240613,115200,331207900,7850,7850,7850,7850,1
20240613,115100,331200050,7840,7840,7840,7840,0
20240613,115000,331200050,7840,7840,7840,7840,378
20240613,114900,328236530,7860,7860,7860,7860,0
20240613,114800,328236530,7860,7860,7860,7860,0
20240613,114700,328236530,7860,7860,7860,7860,0
20240613,114600,328236530,7860,7860,7860,7860,0
20240613,114500,328236530,7860,7860,7860,7860,134
20240613,114400,327183290,7860,7860,7860,7860,10
20240613,114300,327104690,7860,7860,7860,7860,10
20240613,114200,327026090,7860,7860,7860,7860,146
20240613,114100,325878530,7860,7840,7860,7840,266
20240613,114000,323793070,7840,7840,7840,7840,736
20240613,113900,318022830,7850,7850,7850,7850,1282
20240613,113800,307959130,7860,7860,7860,7860,270
20240613,113700,305836930,7860,7860,7860,7860,71
20240613,113600,305278870,7860,7860,7860,7860,163
20240613,113500,303997690,7860,7860,7860,7860,51
20240613,113400,303596830,7860,7870,7870,7860,12
20240613,113300,303502400,7860,7860,7860,7860,0
20240613,113200,303502400,7860,7860,7860,7860,500
20240613,113100,299572400,7870,7870,7870,7870,1
20240613,113000,299564530,7860,7860,7860,7860,0
20240613,112900,299564530,7860,7860,7860,7860,0
20240613,112800,299564530,7860,7870,7870,7860,114
20240613,112700,298667390,7870,7870,7870,7870,1
20240613,112600,298659520,7850,7850,7850,7850,140
20240613,112500,297560520,7850,7850,7850,7850,166
20240613,112400,296257420,7850,7850,7850,7850,266
20240613,112300,294169320,7850,7850,7850,7850,0
20240613,112200,294169320,7850,7870,7870,7850,1313
20240613,112100,283849620,7870,7880,7880,7870,1091
20240613,112000,275262080,7880,7880,7880,7880,100
20240613,111900,274474080,7880,7880,7880,7880,60
20240613,111800,274001280,7890,7890,7890,7890,2
20240613,111700,273985500,7890,7890,7890,7890,103
20240613,111600,273172830,7890,7890,7890,7890,100
20240613,111500,272383830,7880,7880,7880,7880,0
20240613,111400,272383830,7880,7880,7880,7880,0
20240613,111300,272383830,7880,7880,7880,7880,37
20240613,111200,272092270,7890,7890,7890,7890,0
20240613,111100,272092270,7890,7890,7890,7890,200
20240613,111000,270514270,7880,7880,7880,7880,101
20240613,110900,269718390,7880,7880,7880,7880,0
20240613,110800,269718390,7880,7890,7890,7880,103
20240613,110700,268905730,7900,7900,7900,7900,0
20240613,110600,268905730,7900,7900,7900,7900,0
20240613,110500,268905730,7900,7890,7900,7890,200
20240613,110400,267326230,7880,7880,7880,7880,0
20240613,110300,267326230,7880,7880,7880,7880,0
20240613,110200,267326230,7880,7880,7880,7880,0
20240613,110100,267326230,7880,7880,7880,7880,24
20240613,110000,267137110,7880,7890,7890,7880,2
20240613,105900,267121340,7880,7880,7880,7880,227
20240613,105800,265332580,7880,7880,7880,7880,0
20240613,105700,265332580,7880,7880,7880,7880,0
20240613,105600,265332580,7880,7880,7880,7880,33
20240613,105500,265072540,7900,7900,7900,7900,2
20240613,105400,265056740,7900,7910,7910,7900,199
20240613,105300,263484540,7910,7910,7910,7910,0
20240613,105200,263484540,7910,7910,7910,7910,2
20240613,105100,263468720,7910,7910,7910,7910,0
20240613,105000,263468720,7910,7910,7910,7910,18
20240613,104900,263326340,7910,7910,7910,7910,26
20240613,104800,263120680,7900,7910,7910,7900,300
20240613,104700,260748280,7920,7920,7920,7920,0
20240613,104600,260748280,7920,7920,7920,7920,2
20240613,104500,260732440,7910,7910,7910,7910,0
20240613,104400,260732440,7910,7900,7910,7900,473
20240613,104300,256992310,7900,7910,7910,7900,5
20240613,104200,256952800,7910,7910,7910,7910,0
20240613,104100,256952800,7910,7910,7910,7910,0
20240613,104000,256952800,7910,7910,7910,7910,1
20240613,103900,256944890,7880,7900,7900,7880,300
20240613,103800,254580580,7910,7920,7920,7910,33
20240613,103700,254319330,7920,7910,7920,7910,241
20240613,103600,252412420,7890,7890,7890,7880,50
20240613,103500,252017930,7900,7900,7900,7900,0
20240613,103400,252017930,7900,7910,7910,7900,87
20240613,103300,251329810,7870,7870,7870,7870,142
20240613,103200,250212270,7870,7880,7880,7870,78
20240613,103100,249597830,7880,7880,7880,7880,87
20240613,103000,248912270,7880,7880,7880,7880,42
20240613,102900,248581310,7880,7880,7880,7880,30
20240613,102800,248344910,7870,7890,7890,7870,891
20240613,102700,241326010,7880,7890,7890,7880,10
20240613,102600,241247160,7880,7880,7880,7880,0
20240613,102500,241247160,7880,7880,7880,7880,3
20240613,102400,241223520,7880,7890,7890,7880,317
20240613,102300,238724560,7900,7900,7900,7900,0
20240613,102200,238724560,7900,7900,7900,7900,21
20240613,102100,238558660,7900,7900,7900,7900,5
20240613,102000,238519160,7900,7900,7900,7900,16
20240613,101900,238392760,7880,7880,7880,7880,0
20240613,101800,238392760,7880,7900,7900,7880,328
20240613,101700,235807050,7900,7900,7900,7900,168
20240613,101600,234479850,7910,7890,7910,7890,12
20240613,101500,234385150,7890,7900,7900,7890,50
20240613,101400,233990600,7900,7900,7900,7900,1
20240613,101300,233982700,7900,7900,7900,7900,108
20240613,101200,233129500,7900,7900,7900,7900,100
20240613,101100,232339500,7910,7900,7910,7900,400
20240613,101000,229177900,7900,7900,7900,7900,0
20240613,100900,229177900,7900,7900,7900,7900,20
20240613,100800,229019900,7900,7900,7900,7900,10
20240613,100700,228940900,7900,7900,7900,7900,3
20240613,100600,228917200,7900,7890,7900,7890,539
20240613,100500,224664450,7890,7910,7910,7890,735
20240613,100400,218858050,7910,7910,7910,7910,4
20240613,100300,218826410,7910,7930,7930,7910,2578
20240613,100200,198401710,7940,7950,7950,7940,1375
20240613,100100,187482770,7960,7940,7960,7940,55
20240613,100000,187045430,7950,7950,7950,7950,204
20240613,095900,185423630,7960,7950,7960,7950,1001
20240613,095800,177458100,7950,7950,7950,7950,0
20240613,095700,177458100,7950,7950,7950,7950,0
20240613,095600,177458100,7950,7940,7950,7940,392
20240613,095500,174345590,7940,7940,7940,7940,0
20240613,095400,174345590,7940,7940,7940,7940,1
20240613,095300,174337650,7920,7920,7920,7920,0
20240613,095200,174337650,7920,7940,7940,7920,104
20240613,095100,173513880,7920,7920,7920,7920,500
20240613,095000,169553880,7920,7920,7930,7920,317
20240613,094900,167040150,7930,7930,7930,7930,1
20240613,094800,167032220,7930,7930,7930,7930,0
20240613,094700,167032220,7930,7930,7930,7930,27
20240613,094600,166818110,7900,7920,7920,7900,863
20240613,094500,159990610,7920,7920,7920,7920,466
20240613,094400,156299890,7930,7920,7930,7920,16
20240613,094300,156173060,7940,7940,7940,7940,4
20240613,094200,156141300,7940,7930,7940,7930,154
20240613,094100,154918710,7930,7930,7930,7930,176
20240613,094000,153523030,7930,7920,7930,7920,52
20240613,093900,153111180,7930,7930,7930,7920,759
20240613,093800,147097210,7920,7920,7920,7920,121
20240613,093700,146138890,7920,7920,7920,7910,1328
20240613,093600,135621480,7920,7920,7920,7920,111
20240613,093500,134742360,7930,7930,7930,7930,1
20240613,093400,134734430,7920,7910,7920,7910,349
20240613,093300,131971310,7900,7900,7900,7900,24
20240613,093200,131781710,7900,7900,7900,7900,0
20240613,093100,131781710,7900,7900,7900,7900,20
20240613,093000,131623710,7910,7900,7910,7890,39
20240613,092900,131315700,7910,7910,7910,7910,101
20240613,092800,130516790,7910,7910,7910,7910,100
20240613,092700,129725790,7900,7900,7900,7900,10
20240613,092600,129646790,7900,7900,7900,7900,138
20240613,092500,128556590,7900,7880,7900,7880,1317
20240613,092400,118176790,7880,7890,7900,7880,284
20240613,092300,115937820,7890,7890,7890,7890,105
20240613,092200,115109370,7900,7900,7900,7900,37
20240613,092100,114817070,7870,7900,7900,7870,976
20240613,092000,107121930,7880,7890,7920,7880,1255
20240613,091900,97224920,7900,7910,7920,7900,412
20240613,091800,93969770,7920,7930,7930,7910,411
20240613,091700,90713730,7920,7960,7960,7920,1022
20240613,091600,82596040,7970,7960,7970,7960,402
20240613,091500,79395020,7960,7950,7960,7940,787
20240613,091400,73138000,7940,7940,7940,7940,389
20240613,091300,70049340,7920,7930,7940,7920,335
20240613,091200,67393640,7930,7930,7930,7930,134
20240613,091100,66331020,7920,7920,7920,7920,0
20240613,091000,66331020,7920,7920,7920,7920,512
20240613,090900,62275980,7920,7880,7920,7880,425
20240613,090800,58916410,7880,7880,7900,7880,150
20240613,090700,57733450,7880,7880,7880,7880,10
20240613,090600,57654650,7880,7880,7880,7880,100
20240613,090500,56866650,7870,7900,7920,7870,752
20240613,090400,50923360,7900,7890,7900,7860,1095
20240613,090300,42308480,7890,7940,7940,7890,494
20240613,090200,38406150,7940,7950,7950,7890,1027
20240613,090100,30272310,7960,7920,7960,7920,793
20240613,090000,23971130,7930,7970,7970,7930,3008