318160/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,210800,2371486800,3945,3945,3945,3945,6000
20240613,210700,2371486800,3945,3945,3945,3945,0
20240613,210600,2371486800,3945,3945,3945,3945,0
20240613,210500,2371486800,3945,3945,3945,3945,0
20240613,210400,2371486800,3945,3945,3945,3945,0
20240613,210300,2371486800,3945,3945,3945,3945,0
20240613,210200,2371486800,3945,3945,3945,3945,0
20240613,210100,2371486800,3945,3945,3945,3945,0
20240613,210000,2371486800,3945,3945,3945,3945,0
20240613,205900,2371486800,3945,3945,3945,3945,0
20240613,205800,2371486800,3945,3945,3945,3945,0
20240613,205700,2371486800,3945,3945,3945,3945,0
20240613,205600,2371486800,3945,3945,3945,3945,0
20240613,205500,2371486800,3945,3945,3945,3945,0
20240613,205400,2371486800,3945,3945,3945,3945,0
20240613,205300,2371486800,3945,3945,3945,3945,0
20240613,205200,2371486800,3945,3945,3945,3945,0
20240613,205100,2371486800,3945,3945,3945,3945,0
20240613,205000,2371486800,3945,3945,3945,3945,0
20240613,204900,2371486800,3945,3945,3945,3945,0
20240613,204800,2371486800,3945,3945,3945,3945,0
20240613,204700,2371486800,3945,3945,3945,3945,0
20240613,204600,2371486800,3945,3945,3945,3945,0
20240613,204500,2371486800,3945,3945,3945,3945,0
20240613,204400,2371486800,3945,3945,3945,3945,0
20240613,204300,2371486800,3945,3945,3945,3945,0
20240613,204200,2371486800,3945,3945,3945,3945,0
20240613,204100,2371486800,3945,3945,3945,3945,0
20240613,204000,2371486800,3945,3945,3945,3945,0
20240613,203900,2371486800,3945,3945,3945,3945,0
20240613,203800,2371486800,3945,3945,3945,3945,6000
20240613,203700,2371486800,3945,3945,3945,3945,0
20240613,203600,2371486800,3945,3945,3945,3945,0
20240613,203500,2371486800,3945,3945,3945,3945,0
20240613,203400,2371486800,3945,3945,3945,3945,0
20240613,203300,2371486800,3945,3945,3945,3945,0
20240613,203200,2371486800,3945,3945,3945,3945,0
20240613,203100,2371486800,3945,3945,3945,3945,0
20240613,203000,2371486800,3945,3945,3945,3945,0
20240613,202900,2371486800,3945,3945,3945,3945,0
20240613,202800,2371486800,3945,3945,3945,3945,0
20240613,202700,2371486800,3945,3945,3945,3945,0
20240613,202600,2371486800,3945,3945,3945,3945,0
20240613,202500,2371486800,3945,3945,3945,3945,0
20240613,202400,2371486800,3945,3945,3945,3945,0
20240613,202300,2371486800,3945,3945,3945,3945,0
20240613,202200,2371486800,3945,3945,3945,3945,0
20240613,202100,2371486800,3945,3945,3945,3945,0
20240613,202000,2371486800,3945,3945,3945,3945,0
20240613,201900,2371486800,3945,3945,3945,3945,0
20240613,201800,2371486800,3945,3945,3945,3945,0
20240613,201700,2371486800,3945,3945,3945,3945,0
20240613,201600,2371486800,3945,3945,3945,3945,0
20240613,201500,2371486800,3945,3945,3945,3945,0
20240613,201400,2371486800,3945,3945,3945,3945,0
20240613,201300,2371486800,3945,3945,3945,3945,0
20240613,201200,2371486800,3945,3945,3945,3945,0
20240613,201100,2371486800,3945,3945,3945,3945,0
20240613,201000,2371486800,3945,3945,3945,3945,0
20240613,200900,2371486800,3945,3945,3945,3945,0
20240613,200800,2371486800,3945,3945,3945,3945,6000
20240613,200700,2371486800,3945,3945,3945,3945,0
20240613,200600,2371486800,3945,3945,3945,3945,0
20240613,200500,2371486800,3945,3945,3945,3945,0
20240613,200400,2371486800,3945,3945,3945,3945,0
20240613,200300,2371486800,3945,3945,3945,3945,0
20240613,200200,2371486800,3945,3945,3945,3945,0
20240613,200100,2371486800,3945,3945,3945,3945,0
20240613,200000,2371486800,3945,3945,3945,3945,0
20240613,195900,2371486800,3945,3945,3945,3945,0
20240613,195800,2371486800,3945,3945,3945,3945,0
20240613,195700,2371486800,3945,3945,3945,3945,0
20240613,195600,2371486800,3945,3945,3945,3945,0
20240613,195500,2371486800,3945,3945,3945,3945,0
20240613,195400,2371486800,3945,3945,3945,3945,0
20240613,195300,2371486800,3945,3945,3945,3945,0
20240613,195200,2371486800,3945,3945,3945,3945,0
20240613,195100,2371486800,3945,3945,3945,3945,0
20240613,195000,2371486800,3945,3945,3945,3945,0
20240613,194900,2371486800,3945,3945,3945,3945,0
20240613,194800,2371486800,3945,3945,3945,3945,0
20240613,194700,2371486800,3945,3945,3945,3945,0
20240613,194600,2371486800,3945,3945,3945,3945,0
20240613,194500,2371486800,3945,3945,3945,3945,0
20240613,194400,2371486800,3945,3945,3945,3945,0
20240613,194300,2371486800,3945,3945,3945,3945,0
20240613,194200,2371486800,3945,3945,3945,3945,0
20240613,194100,2371486800,3945,3945,3945,3945,0
20240613,194000,2371486800,3945,3945,3945,3945,0
20240613,193900,2371486800,3945,3945,3945,3945,0
20240613,193800,2371486800,3945,3945,3945,3945,6000
20240613,193700,2371486800,3945,3945,3945,3945,0
20240613,193600,2371486800,3945,3945,3945,3945,0
20240613,193500,2371486800,3945,3945,3945,3945,0
20240613,193400,2371486800,3945,3945,3945,3945,0
20240613,193300,2371486800,3945,3945,3945,3945,0
20240613,193200,2371486800,3945,3945,3945,3945,0
20240613,193100,2371486800,3945,3945,3945,3945,0
20240613,193000,2371486800,3945,3945,3945,3945,0
20240613,192900,2371486800,3945,3945,3945,3945,0
20240613,192800,2371486800,3945,3945,3945,3945,0
20240613,192700,2371486800,3945,3945,3945,3945,0
20240613,192600,2371486800,3945,3945,3945,3945,0
20240613,192500,2371486800,3945,3945,3945,3945,0
20240613,192400,2371486800,3945,3945,3945,3945,0
20240613,192300,2371486800,3945,3945,3945,3945,0
20240613,192200,2371486800,3945,3945,3945,3945,0
20240613,192100,2371486800,3945,3945,3945,3945,0
20240613,192000,2371486800,3945,3945,3945,3945,0
20240613,191900,2371486800,3945,3945,3945,3945,0
20240613,191800,2371486800,3945,3945,3945,3945,0
20240613,191700,2371486800,3945,3945,3945,3945,0
20240613,191600,2371486800,3945,3945,3945,3945,0
20240613,191500,2371486800,3945,3945,3945,3945,0
20240613,191400,2371486800,3945,3945,3945,3945,0
20240613,191300,2371486800,3945,3945,3945,3945,0
20240613,191200,2371486800,3945,3945,3945,3945,0
20240613,191100,2371486800,3945,3945,3945,3945,0
20240613,191000,2371486800,3945,3945,3945,3945,0
20240613,190900,2371486800,3945,3945,3945,3945,0
20240613,190800,2371486800,3945,3945,3945,3945,6000
20240613,190700,2371486800,3945,3945,3945,3945,0
20240613,190600,2371486800,3945,3945,3945,3945,0
20240613,190500,2371486800,3945,3945,3945,3945,0
20240613,190400,2371486800,3945,3945,3945,3945,0
20240613,190300,2371486800,3945,3945,3945,3945,0
20240613,190200,2371486800,3945,3945,3945,3945,0
20240613,190100,2371486800,3945,3945,3945,3945,0
20240613,190000,2371486800,3945,3945,3945,3945,0
20240613,185900,2371486800,3945,3945,3945,3945,0
20240613,185800,2371486800,3945,3945,3945,3945,0
20240613,185700,2371486800,3945,3945,3945,3945,0
20240613,185600,2371486800,3945,3945,3945,3945,0
20240613,185500,2371486800,3945,3945,3945,3945,0
20240613,185400,2371486800,3945,3945,3945,3945,0
20240613,185300,2371486800,3945,3945,3945,3945,0
20240613,185200,2371486800,3945,3945,3945,3945,0
20240613,185100,2371486800,3945,3945,3945,3945,0
20240613,185000,2371486800,3945,3945,3945,3945,0
20240613,184900,2371486800,3945,3945,3945,3945,0
20240613,184800,2371486800,3945,3945,3945,3945,0
20240613,184700,2371486800,3945,3945,3945,3945,0
20240613,184600,2371486800,3945,3945,3945,3945,0
20240613,184500,2371486800,3945,3945,3945,3945,0
20240613,184400,2371486800,3945,3945,3945,3945,0
20240613,184300,2371486800,3945,3945,3945,3945,0
20240613,184200,2371486800,3945,3945,3945,3945,0
20240613,184100,2371486800,3945,3945,3945,3945,0
20240613,184000,2371486800,3945,3945,3945,3945,0
20240613,183900,2371486800,3945,3945,3945,3945,0
20240613,183800,2371486800,3945,3945,3945,3945,6000
20240613,183700,2371486800,3945,3945,3945,3945,0
20240613,183600,2371486800,3945,3945,3945,3945,0
20240613,183500,2371486800,3945,3945,3945,3945,0
20240613,183400,2371486800,3945,3945,3945,3945,0
20240613,183300,2371486800,3945,3945,3945,3945,0
20240613,183200,2371486800,3945,3945,3945,3945,0
20240613,183100,2371486800,3945,3945,3945,3945,0
20240613,183000,2371486800,3945,3945,3945,3945,0
20240613,182900,2371486800,3945,3945,3945,3945,0
20240613,182800,2371486800,3945,3945,3945,3945,0
20240613,182700,2371486800,3945,3945,3945,3945,0
20240613,182600,2371486800,3945,3945,3945,3945,0
20240613,182500,2371486800,3945,3945,3945,3945,0
20240613,182400,2371486800,3945,3945,3945,3945,0
20240613,182300,2371486800,3945,3945,3945,3945,0
20240613,182200,2371486800,3945,3945,3945,3945,0
20240613,182100,2371486800,3945,3945,3945,3945,0
20240613,182000,2371486800,3945,3945,3945,3945,0
20240613,181900,2371486800,3945,3945,3945,3945,0
20240613,181800,2371486800,3945,3945,3945,3945,0
20240613,181700,2371486800,3945,3945,3945,3945,0
20240613,181600,2371486800,3945,3945,3945,3945,0
20240613,181500,2371486800,3945,3945,3945,3945,0
20240613,181400,2371486800,3945,3945,3945,3945,0
20240613,181300,2371486800,3945,3945,3945,3945,0
20240613,181200,2371486800,3945,3945,3945,3945,0
20240613,181100,2371486800,3945,3945,3945,3945,0
20240613,181000,2371486800,3945,3945,3945,3945,0
20240613,180900,2371486800,3945,3945,3945,3945,0
20240613,180800,2371486800,3945,3945,3945,3945,6000
20240613,180700,2371486800,3945,3945,3945,3945,0
20240613,180600,2371486800,3945,3945,3945,3945,0
20240613,180500,2371486800,3945,3945,3945,3945,0
20240613,180400,2371486800,3945,3945,3945,3945,0
20240613,180300,2371486800,3945,3945,3945,3945,0
20240613,180200,2371486800,3945,3945,3945,3945,0
20240613,180100,2371486800,3945,3945,3945,3945,0
20240613,180000,2371486800,3945,3945,3945,3945,0
20240613,175900,2371486800,3945,3945,3945,3945,0
20240613,175800,2371486800,3945,3945,3945,3945,0
20240613,175700,2371486800,3945,3945,3945,3945,0
20240613,175600,2371486800,3945,3945,3945,3945,0
20240613,175500,2371486800,3945,3945,3945,3945,0
20240613,175400,2371486800,3945,3945,3945,3945,0
20240613,175300,2371486800,3945,3945,3945,3945,0
20240613,175200,2371486800,3945,3945,3945,3945,0
20240613,175100,2371486800,3945,3945,3945,3945,0
20240613,175000,2371486800,3945,3945,3945,3945,0
20240613,174900,2371486800,3945,3945,3945,3945,0
20240613,174800,2371486800,3945,3945,3945,3945,0
20240613,174700,2371486800,3945,3945,3945,3945,0
20240613,174600,2371486800,3945,3945,3945,3945,0
20240613,174500,2371486800,3945,3945,3945,3945,0
20240613,174400,2371486800,3945,3945,3945,3945,0
20240613,174300,2371486800,3945,3945,3945,3945,0
20240613,174200,2371486800,3945,3945,3945,3945,0
20240613,174100,2371486800,3945,3945,3945,3945,0
20240613,174000,2371486800,3945,3945,3945,3945,0
20240613,173900,2371486800,3945,3945,3945,3945,0
20240613,173800,2371486800,3945,3945,3945,3945,6000
20240613,173700,2371486800,3945,3945,3945,3945,0
20240613,173600,2371486800,3945,3945,3945,3945,0
20240613,173500,2371486800,3945,3945,3945,3945,0
20240613,173400,2371486800,3945,3945,3945,3945,0
20240613,173300,2371486800,3945,3945,3945,3945,0
20240613,173200,2371486800,3945,3945,3945,3945,0
20240613,173100,2371486800,3945,3945,3945,3945,0
20240613,173000,2371486800,3945,3945,3945,3945,0
20240613,172900,2371486800,3945,3945,3945,3945,0
20240613,172800,2371486800,3945,3945,3945,3945,0
20240613,172700,2371486800,3945,3945,3945,3945,0
20240613,172600,2371486800,3945,3945,3945,3945,0
20240613,172500,2371486800,3945,3945,3945,3945,0
20240613,172400,2371486800,3945,3945,3945,3945,0
20240613,172300,2371486800,3945,3945,3945,3945,0
20240613,172200,2371486800,3945,3945,3945,3945,0
20240613,172100,2371486800,3945,3945,3945,3945,0
20240613,172000,2371486800,3945,3945,3945,3945,0
20240613,171900,2371486800,3945,3945,3945,3945,0
20240613,171800,2371486800,3945,3945,3945,3945,0
20240613,171700,2371486800,3945,3945,3945,3945,0
20240613,171600,2371486800,3945,3945,3945,3945,0
20240613,171500,2371486800,3945,3945,3945,3945,0
20240613,171400,2371486800,3945,3945,3945,3945,0
20240613,171300,2371486800,3945,3945,3945,3945,0
20240613,171200,2371486800,3945,3945,3945,3945,0
20240613,171100,2371486800,3945,3945,3945,3945,0
20240613,171000,2371486800,3945,3945,3945,3945,0
20240613,170900,2371486800,3945,3945,3945,3945,0
20240613,170800,2371486800,3945,3945,3945,3945,6000
20240613,170700,2371486800,3945,3945,3945,3945,0
20240613,170600,2371486800,3945,3945,3945,3945,0
20240613,170500,2371486800,3945,3945,3945,3945,0
20240613,170400,2371486800,3945,3945,3945,3945,0
20240613,170300,2371486800,3945,3945,3945,3945,0
20240613,170200,2371486800,3945,3945,3945,3945,0
20240613,170100,2371486800,3945,3945,3945,3945,0
20240613,170000,2371486800,3945,3945,3945,3945,0
20240613,165900,2371486800,3945,3945,3945,3945,0
20240613,165800,2371486800,3945,3945,3945,3945,0
20240613,165700,2371486800,3945,3945,3945,3945,0
20240613,165600,2371486800,3945,3945,3945,3945,0
20240613,165500,2371486800,3945,3945,3945,3945,0
20240613,165400,2371486800,3945,3945,3945,3945,0
20240613,165300,2371486800,3945,3945,3945,3945,0
20240613,165200,2371486800,3945,3945,3945,3945,0
20240613,165100,2371486800,3945,3945,3945,3945,0
20240613,165000,2371486800,3945,3945,3945,3945,0
20240613,164900,2371486800,3945,3945,3945,3945,0
20240613,164800,2371486800,3945,3945,3945,3945,0
20240613,164700,2371486800,3945,3945,3945,3945,0
20240613,164600,2371486800,3945,3945,3945,3945,0
20240613,164500,2371486800,3945,3945,3945,3945,0
20240613,164400,2371486800,3945,3945,3945,3945,0
20240613,164300,2371486800,3945,3945,3945,3945,0
20240613,164200,2371486800,3945,3945,3945,3945,0
20240613,164100,2371486800,3945,3945,3945,3945,0
20240613,164000,2371486800,3945,3945,3945,3945,0
20240613,163900,2371486800,3945,3945,3945,3945,0
20240613,163800,2371486800,3945,3945,3945,3945,6000
20240613,163700,2371486800,3945,3945,3945,3945,0
20240613,163600,2371486800,3945,3945,3945,3945,0
20240613,163500,2371486800,3945,3945,3945,3945,0
20240613,163400,2371486800,3945,3945,3945,3945,0
20240613,163300,2371486800,3945,3945,3945,3945,0
20240613,163200,2371486800,3945,3945,3945,3945,0
20240613,163100,2371486800,3945,3945,3945,3945,0
20240613,163000,2371486800,3945,3945,3945,3945,0
20240613,162900,2371486800,3945,3945,3945,3945,0
20240613,162800,2371486800,3945,3945,3945,3945,0
20240613,162700,2371486800,3945,3945,3945,3945,0
20240613,162600,2371486800,3945,3945,3945,3945,0
20240613,162500,2371486800,3945,3945,3945,3945,0
20240613,162400,2371486800,3945,3945,3945,3945,0
20240613,162300,2371486800,3945,3945,3945,3945,0
20240613,162200,2371486800,3945,3945,3945,3945,0
20240613,162100,2371486800,3945,3945,3945,3945,0
20240613,162000,2371486800,3945,3945,3945,3945,0
20240613,161900,2371486800,3945,3945,3945,3945,0
20240613,161800,2371486800,3945,3945,3945,3945,0
20240613,161700,2371486800,3945,3945,3945,3945,0
20240613,161600,2371486800,3945,3945,3945,3945,0
20240613,161500,2371486800,3945,3945,3945,3945,0
20240613,161400,2371486800,3945,3945,3945,3945,0
20240613,161300,2371486800,3945,3945,3945,3945,0
20240613,161200,2371486800,3945,3945,3945,3945,0
20240613,161100,2371486800,3945,3945,3945,3945,0
20240613,161000,2371486800,3945,3945,3945,3945,0
20240613,160900,2371486800,3945,3945,3945,3945,0
20240613,160800,2371486800,3945,3945,3945,3945,6000
20240613,160700,2371486800,3945,3945,3945,3945,0
20240613,160600,2371486800,3945,3945,3945,3945,0
20240613,160500,2371486800,3945,3945,3945,3945,0
20240613,160400,2371486800,3945,3945,3945,3945,0
20240613,160300,2371486800,3945,3945,3945,3945,0
20240613,160200,2371486800,3945,3945,3945,3945,0
20240613,160100,2371486800,3945,3945,3945,3945,0
20240613,160000,2371486800,3945,3945,3945,3945,0
20240613,155900,2371486800,3945,3945,3945,3945,0
20240613,155800,2371486800,3945,3945,3945,3945,0
20240613,155700,2371486800,3945,3945,3945,3945,0
20240613,155600,2371486800,3945,3945,3945,3945,0
20240613,155500,2371486800,3945,3945,3945,3945,0
20240613,155400,2371486800,3945,3945,3945,3945,0
20240613,155300,2371486800,3945,3945,3945,3945,0
20240613,155200,2371486800,3945,3945,3945,3945,0
20240613,155100,2371486800,3945,3945,3945,3945,0
20240613,155000,2371486800,3945,3945,3945,3945,0
20240613,154900,2371486800,3945,3945,3945,3945,0
20240613,154800,2371486800,3945,3945,3945,3945,0
20240613,154700,2371486800,3945,3945,3945,3945,0
20240613,154600,2371486800,3945,3945,3945,3945,0
20240613,154500,2371486800,3945,3945,3945,3945,0
20240613,154400,2371486800,3945,3945,3945,3945,0
20240613,154300,2371486800,3945,3945,3945,3945,0
20240613,154200,2371486800,3945,3945,3945,3945,0
20240613,154100,2371486800,3945,3945,3945,3945,0
20240613,154000,2371486800,3945,3945,3945,3945,0
20240613,153900,2371486800,3945,3945,3945,3945,0
20240613,153800,2371486800,3945,3945,3945,3945,6000
20240613,153700,2371486800,3945,3945,3945,3945,0
20240613,153600,2371486800,3945,3945,3945,3945,0
20240613,153500,2371486800,3945,3945,3945,3945,0
20240613,153400,2371486800,3945,3945,3945,3945,0
20240613,153300,2371486800,3945,3945,3945,3945,0
20240613,153200,2371486800,3945,3945,3945,3945,0
20240613,153100,2371486800,3945,3945,3945,3945,0
20240613,153000,2371486800,3945,3945,3945,3945,6000
20240613,152900,2347816800,3970,3970,3970,3970,0
20240613,152800,2347816800,3970,3970,3970,3970,0
20240613,152700,2347816800,3970,3970,3970,3970,0
20240613,152600,2347816800,3970,3970,3970,3970,0
20240613,152500,2347816800,3970,3970,3970,3970,0
20240613,152400,2347816800,3970,3970,3970,3970,0
20240613,152300,2347816800,3970,3970,3970,3970,0
20240613,152200,2347816800,3970,3970,3970,3970,0
20240613,152100,2347816800,3970,3970,3970,3970,0
20240613,152000,2347816800,3970,3970,3970,3970,0
20240613,151900,2347816800,3970,3970,3970,3970,197
20240613,151800,2347034710,3970,3970,3970,3970,94
20240613,151700,2346661530,3970,3970,3970,3970,49
20240613,151600,2346467000,3970,3970,3970,3970,7
20240613,151500,2346439210,3970,3970,3970,3970,26
20240613,151400,2346335990,3970,3970,3970,3970,0
20240613,151300,2346335990,3970,3950,3970,3950,3114
20240613,151200,2334025520,3950,3950,3950,3950,4
20240613,151100,2334009720,3955,3950,3955,3950,221
20240613,151000,2333136765,3955,3950,3955,3950,109
20240613,150900,2332705715,3950,3950,3950,3950,93
20240613,150800,2332338365,3955,3955,3955,3955,855
20240613,150700,2328956840,3950,3970,3970,3950,14
20240613,150600,2328901500,3970,3970,3970,3970,1
20240613,150500,2328897530,3950,3955,3955,3950,5
20240613,150400,2328877775,3955,3965,3970,3955,101
20240613,150300,2328476825,3970,3970,3970,3970,0
20240613,150200,2328476825,3970,3970,3970,3970,0
20240613,150100,2328476825,3970,3970,3970,3970,572
20240613,150000,2326205985,3970,3970,3970,3970,0
20240613,145900,2326205985,3970,3970,3970,3970,100
20240613,145800,2325808985,3945,3945,3945,3945,58
20240613,145700,2325580175,3950,3960,3960,3950,3278
20240613,145600,2312626985,3970,3970,3970,3970,303
20240613,145500,2311424075,3970,3970,3970,3970,0
20240613,145400,2311424075,3970,3970,3970,3970,110
20240613,145300,2310987375,3960,3955,3960,3955,397
20240613,145200,2309416450,3945,3945,3945,3945,0
20240613,145100,2309416450,3945,3945,3945,3945,445
20240613,145000,2307660925,3955,3955,3955,3955,226
20240613,144900,2306767095,3955,3955,3955,3955,30
20240613,144800,2306648445,3955,3955,3955,3955,1
20240613,144700,2306644490,3945,3945,3945,3945,8
20240613,144600,2306612930,3945,3945,3945,3945,0
20240613,144500,2306612930,3945,3945,3945,3945,999
20240613,144400,2302671875,3945,3945,3945,3945,4
20240613,144300,2302656095,3955,3955,3955,3955,1
20240613,144200,2302652140,3940,3945,3945,3940,646
20240613,144100,2300103810,3945,3945,3945,3945,0
20240613,144000,2300103810,3945,3955,3955,3945,1050
20240613,143900,2295951560,3950,3950,3950,3950,2001
20240613,143800,2288047610,3950,3950,3950,3950,0
20240613,143700,2288047610,3950,3950,3950,3950,1
20240613,143600,2288043660,3950,3980,3980,3950,2093
20240613,143500,2279770735,3960,3955,3960,3955,14
20240613,143400,2279715345,3955,3965,3965,3955,368
20240613,143300,2278258635,3965,3970,3970,3965,1663
20240613,143200,2271658810,3970,3980,3980,3965,189
20240613,143100,2270908510,3985,3985,3985,3985,14848
20240613,143000,2211739230,4005,4000,4005,4000,1171
20240613,142900,2207050730,3985,3960,3985,3960,398
20240613,142800,2205468265,3960,3955,3960,3955,749
20240613,142700,2202505475,3965,3970,3970,3965,7
20240613,142600,2202477690,3970,3995,4000,3970,43
20240613,142500,2202306635,3970,3970,4005,3970,154
20240613,142400,2201695220,4005,4005,4005,3970,27
20240613,142300,2201587855,4005,4000,4015,3970,111
20240613,142200,2201143500,4000,3975,4000,3970,109
20240613,142100,2200708995,4020,3970,4020,3970,5001
20240613,142000,2180711255,3955,3955,3970,3955,246
20240613,141900,2179738235,3955,3955,3955,3950,3147
20240613,141800,2167302040,3955,3955,3955,3955,1048
20240613,141700,2163157200,3960,3960,3960,3955,866
20240613,141600,2159727845,3960,3975,3975,3960,417
20240613,141500,2158075010,3985,3975,3990,3965,1263
20240613,141400,2153065015,3965,3975,3975,3965,882
20240613,141300,2149564735,3980,3990,3995,3980,508
20240613,141200,2147541560,3995,4000,4000,3975,303
20240613,141100,2146335195,3995,4000,4005,3980,1455
20240613,141000,2140538415,3990,3995,4000,3990,405
20240613,140900,2138921250,4000,4000,4005,4000,53
20240613,140800,2138709240,4000,4000,4000,4000,46
20240613,140700,2138525240,4000,4000,4000,4000,0
20240613,140600,2138525240,4000,3990,4000,3980,2123
20240613,140500,2130047470,3990,4000,4000,3990,82
20240613,140400,2129720175,4000,3990,4000,3980,8964
20240613,140300,2093956225,3990,3965,3990,3960,2544
20240613,140200,2083834495,3980,3970,3980,3960,1184
20240613,140100,2079134865,3980,3975,3985,3970,1464
20240613,140000,2073318370,3970,3970,3975,3970,119
20240613,135900,2072845675,3965,3980,3985,3955,1235
20240613,135800,2067950230,3950,4000,4005,3945,13191
20240613,135700,2015483550,4005,3990,4015,3985,1968
20240613,135600,2007613915,3995,4015,4020,3995,376
20240613,135500,2006105405,4020,4015,4020,4005,745
20240613,135400,2003115200,4015,4010,4020,3990,1234
20240613,135300,1998178700,3980,3985,4015,3965,4849
20240613,135200,1978859615,3985,4015,4020,3985,6500
20240613,135100,1952889130,4015,4005,4025,3990,4951
20240613,135000,1933077975,4005,4015,4015,4000,6891
20240613,134900,1905453790,4015,4015,4015,4015,0
20240613,134800,1905453790,4015,4020,4025,4015,3009
20240613,134700,1893372630,4015,4030,4035,4015,10137
20240613,134600,1852574140,4035,4025,4055,4020,6715
20240613,134500,1825467895,4020,4050,4065,4020,12657
20240613,134400,1774383160,4050,4075,4105,4020,63139
20240613,134300,1518168080,4105,4420,4455,4055,87601
20240613,134200,1145548985,4420,4485,4515,4380,76620
20240613,134100,804610935,4490,4460,4580,4325,140059
20240613,134000,179978870,4395,4395,4395,4395,0
20240613,133900,179978870,4395,4395,4395,4395,0
20240613,133800,179978870,4395,4055,4395,4055,33799
20240613,133700,34900245,4035,4035,4035,4035,0
20240613,133600,34900245,4035,4035,4035,4035,0
20240613,133500,34900245,4035,4035,4035,4035,0
20240613,133400,34900245,4035,4035,4035,4035,0
20240613,133300,34900245,4035,4035,4035,4035,0
20240613,133200,34900245,4035,4035,4035,4035,614
20240613,133100,32422755,4035,4035,4035,4035,0
20240613,133000,32422755,4035,4035,4035,4035,0
20240613,132900,32422755,4035,4035,4035,4035,0
20240613,132800,32422755,4035,4035,4035,4035,0
20240613,132700,32422755,4035,4035,4035,4035,0
20240613,132600,32422755,4035,4035,4035,4035,0
20240613,132500,32422755,4035,4035,4035,4035,0
20240613,132400,32422755,4035,4035,4035,4035,0
20240613,132300,32422755,4035,4035,4035,4035,0
20240613,132200,32422755,4035,4035,4035,4035,0
20240613,132100,32422755,4035,4035,4035,4035,0
20240613,132000,32422755,4035,4035,4035,4035,0
20240613,131900,32422755,4035,4035,4035,4035,0
20240613,131800,32422755,4035,4035,4035,4035,1
20240613,131700,32418720,4035,4035,4035,4035,0
20240613,131600,32418720,4035,4035,4035,4035,0
20240613,131500,32418720,4035,4035,4035,4035,0
20240613,131400,32418720,4035,4035,4035,4035,0
20240613,131300,32418720,4035,4035,4035,4035,0
20240613,131200,32418720,4035,4035,4035,4035,0
20240613,131100,32418720,4035,4050,4060,4035,701
20240613,131000,29573940,4030,4030,4030,4030,0
20240613,130900,29573940,4030,4030,4030,4030,0
20240613,130800,29573940,4030,4030,4030,4030,137
20240613,130700,29021830,4050,4050,4050,4050,0
20240613,130600,29021830,4050,4050,4050,4050,0
20240613,130500,29021830,4050,4050,4050,4050,0
20240613,130400,29021830,4050,4050,4050,4050,1
20240613,130300,29017780,4060,4060,4060,4060,0
20240613,130200,29017780,4060,4060,4060,4060,0
20240613,130100,29017780,4060,4060,4060,4060,0
20240613,130000,29017780,4060,4060,4060,4060,0
20240613,125900,29017780,4060,4060,4060,4060,0
20240613,125800,29017780,4060,4060,4060,4060,0
20240613,125700,29017780,4060,4060,4060,4060,0
20240613,125600,29017780,4060,4060,4060,4060,0
20240613,125500,29017780,4060,4060,4060,4060,0
20240613,125400,29017780,4060,4060,4060,4060,0
20240613,125300,29017780,4060,4060,4060,4060,0
20240613,125200,29017780,4060,4060,4060,4060,0
20240613,125100,29017780,4060,4060,4060,4060,0
20240613,125000,29017780,4060,4060,4060,4060,0
20240613,124900,29017780,4060,4060,4060,4060,0
20240613,124800,29017780,4060,4060,4060,4060,0
20240613,124700,29017780,4060,4060,4060,4060,0
20240613,124600,29017780,4060,4060,4060,4060,0
20240613,124500,29017780,4060,4060,4060,4060,47
20240613,124400,28826960,4060,4060,4060,4060,0
20240613,124300,28826960,4060,4060,4060,4060,0
20240613,124200,28826960,4060,4060,4060,4060,0
20240613,124100,28826960,4060,4060,4060,4060,0
20240613,124000,28826960,4060,4030,4060,4030,10
20240613,123900,28786570,4045,4055,4065,4045,106
20240613,123800,28357045,4045,4045,4045,4045,0
20240613,123700,28357045,4045,4045,4045,4045,0
20240613,123600,28357045,4045,4045,4045,4045,0
20240613,123500,28357045,4045,4045,4045,4045,0
20240613,123400,28357045,4045,4045,4045,4045,118
20240613,123300,27879735,4055,4055,4055,4055,0
20240613,123200,27879735,4055,4055,4055,4055,0
20240613,123100,27879735,4055,4055,4055,4055,0
20240613,123000,27879735,4055,4055,4055,4055,100
20240613,122900,27474235,4055,4055,4055,4055,0
20240613,122800,27474235,4055,4055,4055,4055,0
20240613,122700,27474235,4055,4055,4055,4055,0
20240613,122600,27474235,4055,4055,4055,4055,1
20240613,122500,27470180,4060,4060,4060,4060,1
20240613,122400,27466120,4030,4030,4030,4030,0
20240613,122300,27466120,4030,4030,4030,4030,0
20240613,122200,27466120,4030,4030,4030,4030,0
20240613,122100,27466120,4030,4030,4030,4030,0
20240613,122000,27466120,4030,4030,4030,4030,0
20240613,121900,27466120,4030,4030,4030,4030,0
20240613,121800,27466120,4030,4030,4030,4030,0
20240613,121700,27466120,4030,4030,4030,4030,0
20240613,121600,27466120,4030,4030,4030,4030,0
20240613,121500,27466120,4030,4030,4030,4030,0
20240613,121400,27466120,4030,4030,4030,4030,0
20240613,121300,27466120,4030,4030,4030,4030,0
20240613,121200,27466120,4030,4030,4030,4030,0
20240613,121100,27466120,4030,4030,4030,4030,0
20240613,121000,27466120,4030,4030,4030,4030,0
20240613,120900,27466120,4030,4030,4030,4030,0
20240613,120800,27466120,4030,4030,4030,4030,0
20240613,120700,27466120,4030,4030,4030,4030,0
20240613,120600,27466120,4030,4030,4030,4030,0
20240613,120500,27466120,4030,4030,4030,4030,0
20240613,120400,27466120,4030,4035,4035,4030,30
20240613,120300,27345160,4065,4065,4065,4065,0
20240613,120200,27345160,4065,4065,4065,4065,0
20240613,120100,27345160,4065,4065,4065,4065,0
20240613,120000,27345160,4065,4065,4065,4065,0
20240613,115900,27345160,4065,4065,4065,4065,0
20240613,115800,27345160,4065,4065,4065,4065,0
20240613,115700,27345160,4065,4065,4065,4065,0
20240613,115600,27345160,4065,4065,4065,4065,0
20240613,115500,27345160,4065,4065,4065,4065,0
20240613,115400,27345160,4065,4065,4065,4065,0
20240613,115300,27345160,4065,4065,4065,4065,0
20240613,115200,27345160,4065,4065,4065,4065,0
20240613,115100,27345160,4065,4065,4065,4065,0
20240613,115000,27345160,4065,4065,4065,4065,0
20240613,114900,27345160,4065,4065,4065,4065,0
20240613,114800,27345160,4065,4065,4065,4065,0
20240613,114700,27345160,4065,4065,4065,4065,0
20240613,114600,27345160,4065,4065,4065,4065,0
20240613,114500,27345160,4065,4065,4065,4065,0
20240613,114400,27345160,4065,4065,4065,4065,0
20240613,114300,27345160,4065,4065,4065,4065,0
20240613,114200,27345160,4065,4065,4065,4065,0
20240613,114100,27345160,4065,4065,4065,4065,0
20240613,114000,27345160,4065,4065,4065,4065,0
20240613,113900,27345160,4065,4065,4065,4065,0
20240613,113800,27345160,4065,4065,4065,4065,0
20240613,113700,27345160,4065,4065,4065,4065,0
20240613,113600,27345160,4065,4050,4065,4050,148
20240613,113500,26744875,4065,4060,4065,4060,100
20240613,113400,26338720,4060,4035,4060,4015,864
20240613,113300,22847290,4060,4060,4060,4060,0
20240613,113200,22847290,4060,4060,4060,4060,0
20240613,113100,22847290,4060,4060,4060,4060,0
20240613,113000,22847290,4060,4060,4060,4060,0
20240613,112900,22847290,4060,4060,4060,4060,0
20240613,112800,22847290,4060,4060,4060,4060,0
20240613,112700,22847290,4060,4060,4060,4060,0
20240613,112600,22847290,4060,4060,4060,4060,0
20240613,112500,22847290,4060,4060,4060,4060,0
20240613,112400,22847290,4060,4060,4060,4060,0
20240613,112300,22847290,4060,4060,4060,4060,0
20240613,112200,22847290,4060,4060,4060,4060,0
20240613,112100,22847290,4060,4060,4060,4060,0
20240613,112000,22847290,4060,4035,4060,4035,14
20240613,111900,22790700,4055,4055,4055,4055,0
20240613,111800,22790700,4055,4055,4055,4055,50
20240613,111700,22587950,4030,4030,4030,4030,0
20240613,111600,22587950,4030,4030,4030,4030,0
20240613,111500,22587950,4030,4030,4030,4030,0
20240613,111400,22587950,4030,4030,4030,4030,0
20240613,111300,22587950,4030,4030,4030,4030,10
20240613,111200,22547650,4035,4035,4035,4035,0
20240613,111100,22547650,4035,4035,4035,4035,0
20240613,111000,22547650,4035,4035,4035,4035,0
20240613,110900,22547650,4035,4035,4035,4035,0
20240613,110800,22547650,4035,4035,4035,4035,0
20240613,110700,22547650,4035,4035,4035,4035,0
20240613,110600,22547650,4035,4040,4040,4035,25
20240613,110500,22446770,4035,4035,4035,4035,0
20240613,110400,22446770,4035,4035,4035,4035,0
20240613,110300,22446770,4035,4035,4035,4035,0
20240613,110200,22446770,4035,4035,4035,4035,0
20240613,110100,22446770,4035,4035,4035,4035,0
20240613,110000,22446770,4035,4035,4035,4035,0
20240613,105900,22446770,4035,4035,4035,4035,0
20240613,105800,22446770,4035,4035,4035,4035,0
20240613,105700,22446770,4035,4035,4035,4035,0
20240613,105600,22446770,4035,4035,4035,4035,0
20240613,105500,22446770,4035,4035,4035,4035,95
20240613,105400,22063445,4060,4060,4060,4060,1
20240613,105300,22059385,4065,4065,4065,4065,0
20240613,105200,22059385,4065,4025,4065,4020,102
20240613,105100,21649285,4050,4050,4050,4050,0
20240613,105000,21649285,4050,4050,4050,4050,0
20240613,104900,21649285,4050,4050,4050,4050,0
20240613,104800,21649285,4050,4060,4060,4050,5
20240613,104700,21629005,4070,4070,4070,4070,0
20240613,104600,21629005,4070,4070,4070,4070,60
20240613,104500,21384805,4070,4065,4070,4065,100
20240613,104400,20977915,4050,4050,4050,4050,405
20240613,104300,19337665,4050,4050,4050,4050,200
20240613,104200,18527665,4030,4030,4030,4030,95
20240613,104100,18144815,4030,4030,4030,4030,0
20240613,104000,18144815,4030,4030,4030,4030,0
20240613,103900,18144815,4030,4030,4030,4030,0
20240613,103800,18144815,4030,4030,4030,4030,0
20240613,103700,18144815,4030,4030,4030,4030,1
20240613,103600,18140785,4005,4005,4005,4005,0
20240613,103500,18140785,4005,4005,4005,4005,0
20240613,103400,18140785,4005,4005,4005,4005,0
20240613,103300,18140785,4005,4005,4005,4005,0
20240613,103200,18140785,4005,4005,4005,4005,0
20240613,103100,18140785,4005,4005,4005,4005,0
20240613,103000,18140785,4005,4005,4005,4005,0
20240613,102900,18140785,4005,4005,4005,4005,0
20240613,102800,18140785,4005,4005,4005,4005,0
20240613,102700,18140785,4005,4005,4005,4005,0
20240613,102600,18140785,4005,4010,4010,4005,43
20240613,102500,17968565,4005,4005,4005,4005,0
20240613,102400,17968565,4005,4005,4005,4005,0
20240613,102300,17968565,4005,4005,4005,4005,57
20240613,102200,17740280,3985,4000,4000,3985,1500
20240613,102100,11753900,4030,4030,4030,4030,0
20240613,102000,11753900,4030,4030,4030,4030,0
20240613,101900,11753900,4030,4030,4030,4030,0
20240613,101800,11753900,4030,4030,4030,4030,0
20240613,101700,11753900,4030,4030,4030,4030,0
20240613,101600,11753900,4030,4030,4030,4030,0
20240613,101500,11753900,4030,4030,4030,4030,0
20240613,101400,11753900,4030,4025,4030,4025,5
20240613,101300,11733755,4025,4025,4025,4025,0
20240613,101200,11733755,4025,4025,4025,4025,2
20240613,101100,11725705,4025,4025,4025,4025,0
20240613,101000,11725705,4025,4025,4025,4025,0
20240613,100900,11725705,4025,4025,4025,4025,0
20240613,100800,11725705,4025,4025,4025,4025,0
20240613,100700,11725705,4025,4025,4025,4025,0
20240613,100600,11725705,4025,4025,4025,4025,0
20240613,100500,11725705,4025,4025,4025,4025,0
20240613,100400,11725705,4025,4025,4025,4025,0
20240613,100300,11725705,4025,4025,4025,4025,0
20240613,100200,11725705,4025,4025,4025,4025,0
20240613,100100,11725705,4025,4025,4025,4025,0
20240613,100000,11725705,4025,4025,4025,4025,0
20240613,095900,11725705,4025,4025,4025,4025,1
20240613,095800,11721680,4025,4000,4025,4000,126
20240613,095700,11217655,4025,4025,4025,4025,0
20240613,095600,11217655,4025,4025,4025,4025,0
20240613,095500,11217655,4025,4025,4025,4025,1
20240613,095400,11213630,4025,4025,4025,4025,0
20240613,095300,11213630,4025,4025,4025,4025,10
20240613,095200,11173380,4000,4000,4000,4000,36
20240613,095100,11029380,4000,4000,4000,4000,0
20240613,095000,11029380,4000,4000,4000,4000,1
20240613,094900,11025380,4000,4000,4000,4000,0
20240613,094800,11025380,4000,4000,4000,4000,0
20240613,094700,11025380,4000,4000,4000,4000,0
20240613,094600,11025380,4000,4000,4000,4000,0
20240613,094500,11025380,4000,4000,4000,4000,25
20240613,094400,10925380,4000,4000,4000,4000,0
20240613,094300,10925380,4000,4000,4000,4000,21
20240613,094200,10841380,4000,4000,4000,4000,0
20240613,094100,10841380,4000,4000,4000,4000,0
20240613,094000,10841380,4000,4000,4000,4000,0
20240613,093900,10841380,4000,4010,4010,4000,1550
20240613,093800,4636740,4010,4010,4010,4010,0
20240613,093700,4636740,4010,4010,4010,4010,0
20240613,093600,4636740,4010,4020,4020,4010,100
20240613,093500,4235330,4020,4025,4025,4020,309
20240613,093400,2993140,4030,4030,4030,4030,0
20240613,093300,2993140,4030,4030,4030,4030,0
20240613,093200,2993140,4030,4030,4030,4030,0
20240613,093100,2993140,4030,4030,4030,4030,2
20240613,093000,2985080,4025,4025,4025,4025,1
20240613,092900,2981055,4020,4020,4020,4020,0
20240613,092800,2981055,4020,4020,4020,4020,0
20240613,092700,2981055,4020,4020,4020,4020,0
20240613,092600,2981055,4020,4020,4020,4020,0
20240613,092500,2981055,4020,4020,4020,4020,0
20240613,092400,2981055,4020,4020,4020,4020,0
20240613,092300,2981055,4020,4020,4020,4020,120
20240613,092200,2498655,4025,4025,4025,4025,0
20240613,092100,2498655,4025,4025,4025,4025,0
20240613,092000,2498655,4025,4025,4025,4025,0
20240613,091900,2498655,4025,4025,4025,4025,0
20240613,091800,2498655,4025,4025,4025,4025,0
20240613,091700,2498655,4025,4025,4025,4025,0
20240613,091600,2498655,4025,4025,4025,4025,0
20240613,091500,2498655,4025,4025,4025,4025,0
20240613,091400,2498655,4025,4025,4025,4025,1
20240613,091300,2494630,4025,4025,4025,4025,0
20240613,091200,2494630,4025,4025,4025,4025,0
20240613,091100,2494630,4025,4025,4025,4025,0
20240613,091000,2494630,4025,4025,4025,4025,0
20240613,090900,2494630,4025,4025,4025,4025,0
20240613,090800,2494630,4025,4020,4025,4020,256
20240613,090700,1464375,4025,4025,4025,4025,0
20240613,090600,1464375,4025,4025,4025,4025,0
20240613,090500,1464375,4025,4025,4025,4025,11
20240613,090400,1420100,4025,4025,4025,4025,4
20240613,090300,1404000,4000,4000,4000,4000,0
20240613,090200,1404000,4000,4000,4000,4000,0
20240613,090100,1404000,4000,4000,4000,4000,0
20240613,090000,1404000,4000,4000,4000,4000,351