KissMeData/044340/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,192600,820699960,9150,9150,9150,9150,1525
20240619,192500,820699960,9150,9150,9150,9150,0
20240619,192400,820699960,9150,9150,9150,9150,0
20240619,192300,820699960,9150,9150,9150,9150,0
20240619,192200,820699960,9150,9150,9150,9150,0
20240619,192100,820699960,9150,9150,9150,9150,0
20240619,192000,820699960,9150,9150,9150,9150,0
20240619,191900,820699960,9150,9150,9150,9150,0
20240619,191800,820699960,9150,9150,9150,9150,0
20240619,191700,820699960,9150,9150,9150,9150,0
20240619,191600,820699960,9150,9150,9150,9150,0
20240619,191500,820699960,9150,9150,9150,9150,0
20240619,191400,820699960,9150,9150,9150,9150,0
20240619,191300,820699960,9150,9150,9150,9150,0
20240619,191200,820699960,9150,9150,9150,9150,0
20240619,191100,820699960,9150,9150,9150,9150,0
20240619,191000,820699960,9150,9150,9150,9150,0
20240619,190900,820699960,9150,9150,9150,9150,0
20240619,190800,820699960,9150,9150,9150,9150,0
20240619,190700,820699960,9150,9150,9150,9150,0
20240619,190600,820699960,9150,9150,9150,9150,0
20240619,190500,820699960,9150,9150,9150,9150,0
20240619,190400,820699960,9150,9150,9150,9150,0
20240619,190300,820699960,9150,9150,9150,9150,0
20240619,190200,820699960,9150,9150,9150,9150,0
20240619,190100,820699960,9150,9150,9150,9150,0
20240619,190000,820699960,9150,9150,9150,9150,0
20240619,185900,820699960,9150,9150,9150,9150,0
20240619,185800,820699960,9150,9150,9150,9150,0
20240619,185700,820699960,9150,9150,9150,9150,0
20240619,185600,820699960,9150,9150,9150,9150,1525
20240619,185500,820699960,9150,9150,9150,9150,0
20240619,185400,820699960,9150,9150,9150,9150,0
20240619,185300,820699960,9150,9150,9150,9150,0
20240619,185200,820699960,9150,9150,9150,9150,0
20240619,185100,820699960,9150,9150,9150,9150,0
20240619,185000,820699960,9150,9150,9150,9150,0
20240619,184900,820699960,9150,9150,9150,9150,0
20240619,184800,820699960,9150,9150,9150,9150,0
20240619,184700,820699960,9150,9150,9150,9150,0
20240619,184600,820699960,9150,9150,9150,9150,0
20240619,184500,820699960,9150,9150,9150,9150,0
20240619,184400,820699960,9150,9150,9150,9150,0
20240619,184300,820699960,9150,9150,9150,9150,0
20240619,184200,820699960,9150,9150,9150,9150,0
20240619,184100,820699960,9150,9150,9150,9150,0
20240619,184000,820699960,9150,9150,9150,9150,0
20240619,183900,820699960,9150,9150,9150,9150,0
20240619,183800,820699960,9150,9150,9150,9150,0
20240619,183700,820699960,9150,9150,9150,9150,0
20240619,183600,820699960,9150,9150,9150,9150,0
20240619,183500,820699960,9150,9150,9150,9150,0
20240619,183400,820699960,9150,9150,9150,9150,0
20240619,183300,820699960,9150,9150,9150,9150,0
20240619,183200,820699960,9150,9150,9150,9150,0
20240619,183100,820699960,9150,9150,9150,9150,0
20240619,183000,820699960,9150,9150,9150,9150,0
20240619,182900,820699960,9150,9150,9150,9150,0
20240619,182800,820699960,9150,9150,9150,9150,0
20240619,182700,820699960,9150,9150,9150,9150,0
20240619,182600,820699960,9150,9150,9150,9150,1525
20240619,182500,820699960,9150,9150,9150,9150,0
20240619,182400,820699960,9150,9150,9150,9150,0
20240619,182300,820699960,9150,9150,9150,9150,0
20240619,182200,820699960,9150,9150,9150,9150,0
20240619,182100,820699960,9150,9150,9150,9150,0
20240619,182000,820699960,9150,9150,9150,9150,0
20240619,181900,820699960,9150,9150,9150,9150,0
20240619,181800,820699960,9150,9150,9150,9150,0
20240619,181700,820699960,9150,9150,9150,9150,0
20240619,181600,820699960,9150,9150,9150,9150,0
20240619,181500,820699960,9150,9150,9150,9150,0
20240619,181400,820699960,9150,9150,9150,9150,0
20240619,181300,820699960,9150,9150,9150,9150,0
20240619,181200,820699960,9150,9150,9150,9150,0
20240619,181100,820699960,9150,9150,9150,9150,0
20240619,181000,820699960,9150,9150,9150,9150,0
20240619,180900,820699960,9150,9150,9150,9150,0
20240619,180800,820699960,9150,9150,9150,9150,0
20240619,180700,820699960,9150,9150,9150,9150,0
20240619,180600,820699960,9150,9150,9150,9150,0
20240619,180500,820699960,9150,9150,9150,9150,0
20240619,180400,820699960,9150,9150,9150,9150,0
20240619,180300,820699960,9150,9150,9150,9150,0
20240619,180200,820699960,9150,9150,9150,9150,0
20240619,180100,820699960,9150,9150,9150,9150,0
20240619,180000,820699960,9150,9150,9150,9150,0
20240619,175900,820699960,9150,9150,9150,9150,0
20240619,175800,820699960,9150,9150,9150,9150,0
20240619,175700,820699960,9150,9150,9150,9150,0
20240619,175600,820699960,9150,9150,9150,9150,1525
20240619,175500,820699960,9150,9150,9150,9150,0
20240619,175400,820699960,9150,9150,9150,9150,0
20240619,175300,820699960,9150,9150,9150,9150,0
20240619,175200,820699960,9150,9150,9150,9150,0
20240619,175100,820699960,9150,9150,9150,9150,0
20240619,175000,820699960,9150,9150,9150,9150,0
20240619,174900,820699960,9150,9150,9150,9150,0
20240619,174800,820699960,9150,9150,9150,9150,0
20240619,174700,820699960,9150,9150,9150,9150,0
20240619,174600,820699960,9150,9150,9150,9150,0
20240619,174500,820699960,9150,9150,9150,9150,0
20240619,174400,820699960,9150,9150,9150,9150,0
20240619,174300,820699960,9150,9150,9150,9150,0
20240619,174200,820699960,9150,9150,9150,9150,0
20240619,174100,820699960,9150,9150,9150,9150,0
20240619,174000,820699960,9150,9150,9150,9150,0
20240619,173900,820699960,9150,9150,9150,9150,0
20240619,173800,820699960,9150,9150,9150,9150,0
20240619,173700,820699960,9150,9150,9150,9150,0
20240619,173600,820699960,9150,9150,9150,9150,0
20240619,173500,820699960,9150,9150,9150,9150,0
20240619,173400,820699960,9150,9150,9150,9150,0
20240619,173300,820699960,9150,9150,9150,9150,0
20240619,173200,820699960,9150,9150,9150,9150,0
20240619,173100,820699960,9150,9150,9150,9150,0
20240619,173000,820699960,9150,9150,9150,9150,0
20240619,172900,820699960,9150,9150,9150,9150,0
20240619,172800,820699960,9150,9150,9150,9150,0
20240619,172700,820699960,9150,9150,9150,9150,0
20240619,172600,820699960,9150,9150,9150,9150,1525
20240619,172500,820699960,9150,9150,9150,9150,0
20240619,172400,820699960,9150,9150,9150,9150,0
20240619,172300,820699960,9150,9150,9150,9150,0
20240619,172200,820699960,9150,9150,9150,9150,0
20240619,172100,820699960,9150,9150,9150,9150,0
20240619,172000,820699960,9150,9150,9150,9150,0
20240619,171900,820699960,9150,9150,9150,9150,0
20240619,171800,820699960,9150,9150,9150,9150,0
20240619,171700,820699960,9150,9150,9150,9150,0
20240619,171600,820699960,9150,9150,9150,9150,0
20240619,171500,820699960,9150,9150,9150,9150,0
20240619,171400,820699960,9150,9150,9150,9150,0
20240619,171300,820699960,9150,9150,9150,9150,0
20240619,171200,820699960,9150,9150,9150,9150,0
20240619,171100,820699960,9150,9150,9150,9150,0
20240619,171000,820699960,9150,9150,9150,9150,0
20240619,170900,820699960,9150,9150,9150,9150,0
20240619,170800,820699960,9150,9150,9150,9150,0
20240619,170700,820699960,9150,9150,9150,9150,0
20240619,170600,820699960,9150,9150,9150,9150,0
20240619,170500,820699960,9150,9150,9150,9150,0
20240619,170400,820699960,9150,9150,9150,9150,0
20240619,170300,820699960,9150,9150,9150,9150,0
20240619,170200,820699960,9150,9150,9150,9150,0
20240619,170100,820699960,9150,9150,9150,9150,0
20240619,170000,820699960,9150,9150,9150,9150,0
20240619,165900,820699960,9150,9150,9150,9150,0
20240619,165800,820699960,9150,9150,9150,9150,0
20240619,165700,820699960,9150,9150,9150,9150,0
20240619,165600,820699960,9150,9150,9150,9150,1525
20240619,165500,820699960,9150,9150,9150,9150,0
20240619,165400,820699960,9150,9150,9150,9150,0
20240619,165300,820699960,9150,9150,9150,9150,0
20240619,165200,820699960,9150,9150,9150,9150,0
20240619,165100,820699960,9150,9150,9150,9150,0
20240619,165000,820699960,9150,9150,9150,9150,0
20240619,164900,820699960,9150,9150,9150,9150,0
20240619,164800,820699960,9150,9150,9150,9150,0
20240619,164700,820699960,9150,9150,9150,9150,0
20240619,164600,820699960,9150,9150,9150,9150,0
20240619,164500,820699960,9150,9150,9150,9150,0
20240619,164400,820699960,9150,9150,9150,9150,0
20240619,164300,820699960,9150,9150,9150,9150,0
20240619,164200,820699960,9150,9150,9150,9150,0
20240619,164100,820699960,9150,9150,9150,9150,0
20240619,164000,820699960,9150,9150,9150,9150,0
20240619,163900,820699960,9150,9150,9150,9150,0
20240619,163800,820699960,9150,9150,9150,9150,0
20240619,163700,820699960,9150,9150,9150,9150,0
20240619,163600,820699960,9150,9150,9150,9150,0
20240619,163500,820699960,9150,9150,9150,9150,0
20240619,163400,820699960,9150,9150,9150,9150,0
20240619,163300,820699960,9150,9150,9150,9150,0
20240619,163200,820699960,9150,9150,9150,9150,0
20240619,163100,820699960,9150,9150,9150,9150,0
20240619,163000,820699960,9150,9150,9150,9150,0
20240619,162900,820699960,9150,9150,9150,9150,0
20240619,162800,820699960,9150,9150,9150,9150,0
20240619,162700,820699960,9150,9150,9150,9150,0
20240619,162600,820699960,9150,9150,9150,9150,1525
20240619,162500,820699960,9150,9150,9150,9150,0
20240619,162400,820699960,9150,9150,9150,9150,0
20240619,162300,820699960,9150,9150,9150,9150,0
20240619,162200,820699960,9150,9150,9150,9150,0
20240619,162100,820699960,9150,9150,9150,9150,0
20240619,162000,820699960,9150,9150,9150,9150,0
20240619,161900,820699960,9150,9150,9150,9150,0
20240619,161800,820699960,9150,9150,9150,9150,0
20240619,161700,820699960,9150,9150,9150,9150,0
20240619,161600,820699960,9150,9150,9150,9150,0
20240619,161500,820699960,9150,9150,9150,9150,0
20240619,161400,820699960,9150,9150,9150,9150,0
20240619,161300,820699960,9150,9150,9150,9150,0
20240619,161200,820699960,9150,9150,9150,9150,0
20240619,161100,820699960,9150,9150,9150,9150,0
20240619,161000,820699960,9150,9150,9150,9150,0
20240619,160900,820699960,9150,9150,9150,9150,0
20240619,160800,820699960,9150,9150,9150,9150,0
20240619,160700,820699960,9150,9150,9150,9150,0
20240619,160600,820699960,9150,9150,9150,9150,0
20240619,160500,820699960,9150,9150,9150,9150,0
20240619,160400,820699960,9150,9150,9150,9150,0
20240619,160300,820699960,9150,9150,9150,9150,0
20240619,160200,820699960,9150,9150,9150,9150,0
20240619,160100,820699960,9150,9150,9150,9150,0
20240619,160000,820699960,9150,9150,9150,9150,0
20240619,155900,820699960,9150,9150,9150,9150,0
20240619,155800,820699960,9150,9150,9150,9150,0
20240619,155700,820699960,9150,9150,9150,9150,0
20240619,155600,820699960,9150,9150,9150,9150,1525
20240619,155500,820699960,9150,9150,9150,9150,0
20240619,155400,820699960,9150,9150,9150,9150,0
20240619,155300,820699960,9150,9150,9150,9150,0
20240619,155200,820699960,9150,9150,9150,9150,0
20240619,155100,820699960,9150,9150,9150,9150,0
20240619,155000,820699960,9150,9150,9150,9150,0
20240619,154900,820699960,9150,9150,9150,9150,0
20240619,154800,820699960,9150,9150,9150,9150,0
20240619,154700,820699960,9150,9150,9150,9150,0
20240619,154600,820699960,9150,9150,9150,9150,0
20240619,154500,820699960,9150,9150,9150,9150,0
20240619,154400,820699960,9150,9150,9150,9150,0
20240619,154300,820699960,9150,9150,9150,9150,0
20240619,154200,820699960,9150,9150,9150,9150,0
20240619,154100,820699960,9150,9150,9150,9150,0
20240619,154000,820699960,9150,9150,9150,9150,0
20240619,153900,820699960,9150,9150,9150,9150,0
20240619,153800,820699960,9150,9150,9150,9150,0
20240619,153700,820699960,9150,9150,9150,9150,0
20240619,153600,820699960,9150,9150,9150,9150,0
20240619,153500,820699960,9150,9150,9150,9150,0
20240619,153400,820699960,9150,9150,9150,9150,0
20240619,153300,820699960,9150,9150,9150,9150,0
20240619,153200,820699960,9150,9150,9150,9150,0
20240619,153100,820699960,9150,9150,9150,9150,0
20240619,153000,820699960,9150,9150,9150,9150,1525
20240619,152900,806746210,9230,9230,9230,9230,0
20240619,152800,806746210,9230,9230,9230,9230,0
20240619,152700,806746210,9230,9230,9230,9230,0
20240619,152600,806746210,9230,9230,9230,9230,0
20240619,152500,806746210,9230,9230,9230,9230,0
20240619,152400,806746210,9230,9230,9230,9230,0
20240619,152300,806746210,9230,9230,9230,9230,0
20240619,152200,806746210,9230,9230,9230,9230,0
20240619,152100,806746210,9230,9230,9230,9230,0
20240619,152000,806746210,9230,9230,9230,9230,0
20240619,151900,806746210,9230,9230,9230,9230,20
20240619,151800,806561610,9230,9230,9240,9230,68
20240619,151700,805933870,9230,9230,9230,9230,18
20240619,151600,805767730,9240,9220,9240,9220,102
20240619,151500,804827250,9220,9220,9240,9220,220
20240619,151400,802798830,9220,9220,9220,9220,0
20240619,151300,802798830,9220,9210,9240,9210,59
20240619,151200,802254820,9210,9210,9210,9210,2
20240619,151100,802236400,9220,9180,9220,9180,2
20240619,151000,802218000,9210,9180,9230,9170,944
20240619,150900,793551870,9180,9210,9220,9150,4883
20240619,150800,748740190,9180,9210,9210,9180,1219
20240619,150700,737522520,9180,9210,9220,9150,844
20240619,150600,729763810,9180,9180,9210,9180,47
20240619,150500,729331720,9200,9180,9200,9180,381
20240619,150400,725829550,9180,9170,9180,9170,10
20240619,150300,725737770,9180,9170,9180,9150,101
20240619,150200,724812990,9170,9170,9170,9170,0
20240619,150100,724812990,9170,9170,9170,9170,84
20240619,150000,724042710,9170,9170,9170,9170,64
20240619,145900,723455830,9180,9190,9190,9180,77
20240619,145800,722748960,9180,9180,9180,9180,0
20240619,145700,722748960,9180,9180,9200,9180,130
20240619,145600,721555500,9180,9180,9180,9180,1
20240619,145500,721546320,9170,9170,9170,9170,89
20240619,145400,720730190,9170,9170,9170,9170,0
20240619,145300,720730190,9170,9170,9170,9170,5
20240619,145200,720684340,9170,9170,9170,9170,155
20240619,145100,719262990,9160,9160,9160,9160,0
20240619,145000,719262990,9160,9160,9160,9160,100
20240619,144900,718346990,9160,9160,9160,9160,300
20240619,144800,715598990,9160,9160,9160,9160,0
20240619,144700,715598990,9160,9160,9160,9160,0
20240619,144600,715598990,9160,9160,9160,9160,120
20240619,144500,714499790,9170,9170,9170,9170,0
20240619,144400,714499790,9170,9170,9170,9170,1
20240619,144300,714490620,9170,9160,9170,9160,83
20240619,144200,713730330,9170,9160,9170,9160,65
20240619,144100,713134910,9160,9160,9160,9160,5
20240619,144000,713089110,9160,9160,9160,9160,92
20240619,143900,712246390,9170,9170,9170,9170,3
20240619,143800,712218880,9150,9140,9150,9140,99
20240619,143700,711313870,9130,9140,9140,9130,111
20240619,143600,710299340,9140,9140,9140,9140,0
20240619,143500,710299340,9140,9140,9140,9140,0
20240619,143400,710299340,9140,9140,9140,9140,11
20240619,143300,710198800,9140,9140,9140,9140,0
20240619,143200,710198800,9140,9140,9140,9140,32
20240619,143100,709906320,9140,9140,9140,9140,0
20240619,143000,709906320,9140,9140,9140,9140,32
20240619,142900,709613840,9150,9150,9150,9150,0
20240619,142800,709613840,9150,9150,9150,9150,1
20240619,142700,709604690,9150,9150,9150,9150,1
20240619,142600,709595540,9150,9140,9150,9140,2
20240619,142500,709577250,9150,9120,9150,9120,6
20240619,142400,709522500,9120,9120,9120,9120,5
20240619,142300,709476900,9120,9120,9120,9120,0
20240619,142200,709476900,9120,9130,9130,9120,25
20240619,142100,709248890,9120,9120,9120,9120,0
20240619,142000,709248890,9120,9120,9120,9120,0
20240619,141900,709248890,9120,9150,9150,9120,1105
20240619,141800,699161730,9150,9150,9150,9150,228
20240619,141700,697075530,9160,9170,9170,9160,320
20240619,141600,694144180,9180,9200,9200,9170,2022
20240619,141500,675572410,9210,9220,9220,9210,1221
20240619,141400,664320980,9230,9230,9230,9230,50
20240619,141300,663859480,9250,9250,9250,9250,0
20240619,141200,663859480,9250,9250,9250,9250,0
20240619,141100,663859480,9250,9240,9260,9240,560
20240619,141000,658677860,9230,9230,9230,9230,34
20240619,140900,658364040,9230,9230,9230,9230,86
20240619,140800,657570260,9230,9230,9230,9230,1
20240619,140700,657561030,9220,9220,9220,9220,5
20240619,140600,657514930,9240,9240,9240,9240,13
20240619,140500,657394810,9230,9230,9230,9230,50
20240619,140400,656933310,9230,9230,9230,9230,697
20240619,140300,650500000,9240,9240,9240,9240,105
20240619,140200,649529800,9240,9240,9240,9240,20
20240619,140100,649345000,9240,9240,9240,9240,19
20240619,140000,649169440,9240,9240,9240,9240,0
20240619,135900,649169440,9240,9240,9240,9240,0
20240619,135800,649169440,9240,9250,9250,9240,515
20240619,135700,644410830,9250,9250,9250,9250,10
20240619,135600,644318330,9250,9250,9250,9250,0
20240619,135500,644318330,9250,9250,9250,9250,0
20240619,135400,644318330,9250,9250,9250,9250,60
20240619,135300,643763330,9250,9250,9250,9250,14
20240619,135200,643633830,9250,9260,9260,9250,56
20240619,135100,643115330,9260,9260,9260,9260,50
20240619,135000,642652330,9260,9260,9260,9260,35
20240619,134900,642328230,9250,9250,9250,9250,113
20240619,134800,641282980,9240,9240,9240,9240,300
20240619,134700,638510980,9240,9240,9240,9240,0
20240619,134600,638510980,9240,9240,9240,9240,0
20240619,134500,638510980,9240,9240,9240,9240,2
20240619,134400,638492500,9240,9240,9240,9240,169
20240619,134300,636930940,9250,9250,9250,9250,0
20240619,134200,636930940,9250,9250,9250,9250,2
20240619,134100,636912440,9250,9250,9250,9250,0
20240619,134000,636912440,9250,9250,9250,9250,0
20240619,133900,636912440,9250,9250,9250,9250,886
20240619,133800,628716940,9250,9250,9250,9250,22
20240619,133700,628513440,9250,9240,9250,9240,155
20240619,133600,627079840,9240,9240,9240,9240,30
20240619,133500,626802640,9240,9240,9240,9240,0
20240619,133400,626802640,9240,9240,9240,9240,0
20240619,133300,626802640,9240,9240,9240,9240,1
20240619,133200,626793400,9240,9240,9240,9240,100
20240619,133100,625869400,9240,9240,9240,9240,0
20240619,133000,625869400,9240,9240,9240,9240,75
20240619,132900,625176400,9240,9240,9240,9240,0
20240619,132800,625176400,9240,9240,9240,9240,215
20240619,132700,623189800,9250,9250,9250,9250,10
20240619,132600,623097300,9250,9240,9250,9240,2
20240619,132500,623078810,9240,9240,9240,9240,1
20240619,132400,623069570,9240,9240,9240,9240,60
20240619,132300,622515170,9240,9240,9240,9240,30
20240619,132200,622237970,9240,9240,9240,9240,2
20240619,132100,622219490,9240,9240,9240,9240,876
20240619,132000,614125250,9250,9250,9250,9250,0
20240619,131900,614125250,9250,9250,9250,9250,15
20240619,131800,613986500,9250,9250,9250,9250,286
20240619,131700,611341000,9250,9240,9250,9240,15
20240619,131600,611202300,9240,9240,9240,9240,236
20240619,131500,609021660,9240,9240,9240,9240,580
20240619,131400,603662460,9250,9250,9250,9250,305
20240619,131300,600841210,9270,9270,9270,9270,0
20240619,131200,600841210,9270,9260,9270,9260,17
20240619,131100,600683690,9250,9250,9250,9250,0
20240619,131000,600683690,9250,9250,9250,9250,0
20240619,130900,600683690,9250,9250,9250,9250,70
20240619,130800,600036190,9250,9250,9250,9250,623
20240619,130700,594273440,9250,9250,9250,9250,52
20240619,130600,593792440,9250,9250,9250,9250,0
20240619,130500,593792440,9250,9270,9270,9250,48
20240619,130400,593347500,9260,9260,9260,9260,58
20240619,130300,592810420,9260,9260,9260,9260,0
20240619,130200,592810420,9260,9260,9260,9260,42
20240619,130100,592421500,9260,9260,9260,9260,0
20240619,130000,592421500,9260,9260,9260,9260,50
20240619,125900,591958500,9250,9260,9260,9250,32
20240619,125800,591662190,9260,9260,9260,9260,40
20240619,125700,591291790,9250,9250,9250,9250,251
20240619,125600,588970040,9250,9250,9250,9250,0
20240619,125500,588970040,9250,9250,9250,9250,553
20240619,125400,583854790,9240,9250,9250,9240,55
20240619,125300,583346190,9260,9260,9260,9260,101
20240619,125200,582410930,9260,9260,9260,9260,44
20240619,125100,582003490,9260,9260,9260,9260,30
20240619,125000,581725690,9260,9260,9260,9260,240
20240619,124900,579503290,9240,9240,9240,9240,1
20240619,124800,579494050,9240,9240,9250,9240,186
20240619,124700,577775210,9230,9230,9230,9230,0
20240619,124600,577775210,9230,9270,9270,9230,1000
20240619,124500,568540250,9270,9270,9270,9270,0
20240619,124400,568540250,9270,9270,9270,9270,0
20240619,124300,568540250,9270,9270,9270,9270,10
20240619,124200,568447550,9260,9260,9260,9260,0
20240619,124100,568447550,9260,9260,9260,9260,0
20240619,124000,568447550,9260,9260,9260,9260,363
20240619,123900,565086170,9260,9260,9260,9260,200
20240619,123800,563234170,9280,9280,9280,9280,136
20240619,123700,561972090,9270,9270,9270,9270,2
20240619,123600,561953550,9280,9300,9300,9270,475
20240619,123500,557546070,9300,9300,9300,9300,104
20240619,123400,556578870,9320,9330,9330,9320,643
20240619,123300,550579690,9340,9340,9340,9330,226
20240619,123200,548469350,9340,9330,9340,9330,106
20240619,123100,547480180,9330,9320,9330,9320,568
20240619,123000,542182650,9290,9280,9330,9280,6871
20240619,122900,478251500,9290,9250,9290,9250,2859
20240619,122800,451749150,9240,9240,9240,9240,0
20240619,122700,451749150,9240,9240,9240,9240,13
20240619,122600,451629030,9240,9240,9240,9240,0
20240619,122500,451629030,9240,9240,9240,9240,2
20240619,122400,451610550,9230,9230,9230,9230,0
20240619,122300,451610550,9230,9240,9240,9230,20
20240619,122200,451425790,9230,9240,9240,9230,137
20240619,122100,450160380,9240,9240,9240,9240,3
20240619,122000,450132660,9240,9240,9240,9240,112
20240619,121900,449097780,9240,9240,9240,9240,0
20240619,121800,449097780,9240,9240,9240,9240,0
20240619,121700,449097780,9240,9240,9240,9240,0
20240619,121600,449097780,9240,9240,9240,9240,0
20240619,121500,449097780,9240,9240,9240,9240,0
20240619,121400,449097780,9240,9240,9240,9240,0
20240619,121300,449097780,9240,9240,9240,9240,238
20240619,121200,446898660,9240,9240,9240,9240,0
20240619,121100,446898660,9240,9240,9240,9240,43
20240619,121000,446501340,9240,9240,9240,9240,39
20240619,120900,446140980,9240,9240,9240,9240,1
20240619,120800,446131740,9230,9230,9230,9230,0
20240619,120700,446131740,9230,9230,9230,9230,100
20240619,120600,445208740,9230,9230,9230,9230,86
20240619,120500,444414960,9230,9230,9230,9230,661
20240619,120400,438313930,9230,9230,9230,9230,0
20240619,120300,438313930,9230,9230,9230,9230,7
20240619,120200,438249320,9230,9230,9230,9230,2
20240619,120100,438230860,9230,9230,9230,9230,95
20240619,120000,437354010,9240,9250,9250,9240,14
20240619,115900,437224540,9240,9240,9240,9240,0
20240619,115800,437224540,9240,9240,9240,9240,73
20240619,115700,436550020,9280,9250,9280,9250,344
20240619,115600,433367990,9250,9250,9250,9250,3
20240619,115500,433340240,9250,9280,9280,9250,70
20240619,115400,432692320,9280,9250,9280,9250,1504
20240619,115300,418746400,9240,9240,9260,9240,1133
20240619,115200,408260680,9230,9230,9230,9230,209
20240619,115100,406331610,9230,9230,9230,9230,0
20240619,115000,406331610,9230,9230,9230,9230,0
20240619,114900,406331610,9230,9230,9230,9230,0
20240619,114800,406331610,9230,9230,9230,9230,0
20240619,114700,406331610,9230,9230,9230,9230,0
20240619,114600,406331610,9230,9230,9230,9230,307
20240619,114500,403498000,9220,9220,9220,9220,0
20240619,114400,403498000,9220,9220,9220,9220,144
20240619,114300,402170320,9220,9220,9220,9220,0
20240619,114200,402170320,9220,9230,9230,9220,26
20240619,114100,401930460,9230,9220,9230,9220,25
20240619,114000,401699760,9220,9220,9220,9220,0
20240619,113900,401699760,9220,9230,9230,9220,155
20240619,113800,400270640,9230,9230,9230,9230,49
20240619,113700,399818370,9230,9230,9230,9230,62
20240619,113600,399246110,9250,9250,9250,9250,0
20240619,113500,399246110,9250,9250,9250,9250,0
20240619,113400,399246110,9250,9250,9250,9250,0
20240619,113300,399246110,9250,9250,9250,9250,0
20240619,113200,399246110,9250,9250,9250,9250,61
20240619,113100,398681860,9250,9250,9250,9250,1
20240619,113000,398672610,9250,9250,9250,9250,265
20240619,112900,396221360,9250,9250,9250,9250,0
20240619,112800,396221360,9250,9250,9250,9250,290
20240619,112700,393538860,9250,9250,9250,9250,9
20240619,112600,393455610,9250,9250,9250,9250,0
20240619,112500,393455610,9250,9250,9250,9250,18
20240619,112400,393289110,9250,9230,9250,9230,224
20240619,112300,391218610,9230,9250,9250,9230,110
20240619,112200,390201310,9250,9230,9250,9230,280
20240619,112100,387614310,9220,9220,9220,9220,0
20240619,112000,387614310,9220,9220,9220,9220,1
20240619,111900,387605090,9220,9220,9220,9220,0
20240619,111800,387605090,9220,9240,9240,9220,99
20240619,111700,386692250,9220,9230,9240,9220,1068
20240619,111600,376834530,9220,9220,9220,9220,50
20240619,111500,376373530,9220,9230,9230,9220,255
20240619,111400,374021430,9220,9230,9230,9220,549
20240619,111300,368958750,9230,9230,9230,9230,10
20240619,111200,368866450,9240,9240,9240,9240,0
20240619,111100,368866450,9240,9240,9240,9240,100
20240619,111000,367942450,9240,9240,9240,9240,0
20240619,110900,367942450,9240,9240,9240,9240,10
20240619,110800,367850050,9230,9230,9230,9230,88
20240619,110700,367037810,9230,9230,9230,9230,89
20240619,110600,366216340,9230,9230,9230,9230,2
20240619,110500,366197880,9220,9230,9230,9220,10
20240619,110400,366105590,9240,9240,9240,9240,0
20240619,110300,366105590,9240,9240,9240,9240,8
20240619,110200,366031670,9240,9220,9240,9220,56
20240619,110100,365514690,9240,9250,9250,9240,133
20240619,110000,364284560,9260,9260,9260,9260,0
20240619,105900,364284560,9260,9250,9260,9250,19
20240619,105800,364108770,9250,9250,9260,9250,52
20240619,105700,363627420,9260,9260,9260,9260,0
20240619,105600,363627420,9260,9250,9260,9250,36
20240619,105500,363294320,9260,9240,9260,9240,1148
20240619,105400,352678740,9240,9210,9240,9190,2277
20240619,105300,331688710,9190,9190,9190,9190,0
20240619,105200,331688710,9190,9200,9200,9190,166
20240619,105100,330162300,9200,9200,9200,9200,9
20240619,105000,330079500,9190,9210,9210,9190,187
20240619,104900,328358150,9210,9210,9210,9210,0
20240619,104800,328358150,9210,9210,9210,9210,73
20240619,104700,327685820,9210,9200,9210,9200,249
20240619,104600,325394020,9210,9210,9210,9210,0
20240619,104500,325394020,9210,9200,9210,9200,134
20240619,104400,324159990,9200,9200,9200,9200,470
20240619,104300,319835990,9200,9200,9200,9200,102
20240619,104200,318897590,9190,9190,9190,9190,0
20240619,104100,318897590,9190,9190,9190,9190,0
20240619,104000,318897590,9190,9200,9200,9190,10
20240619,103900,318805670,9190,9190,9190,9190,0
20240619,103800,318805670,9190,9190,9190,9190,0
20240619,103700,318805670,9190,9200,9200,9190,773
20240619,103600,311694300,9200,9200,9200,9200,0
20240619,103500,311694300,9200,9200,9200,9200,0
20240619,103400,311694300,9200,9200,9200,9200,1
20240619,103300,311685100,9190,9190,9190,9190,0
20240619,103200,311685100,9190,9190,9190,9190,0
20240619,103100,311685100,9190,9190,9190,9190,535
20240619,103000,306768450,9200,9200,9200,9200,0
20240619,102900,306768450,9200,9200,9200,9200,1
20240619,102800,306759250,9200,9200,9200,9200,0
20240619,102700,306759250,9200,9210,9210,9200,463
20240619,102600,302499150,9210,9210,9210,9210,127
20240619,102500,301329480,9210,9210,9210,9210,0
20240619,102400,301329480,9210,9200,9210,9200,151
20240619,102300,299939270,9200,9200,9200,9200,170
20240619,102200,298375270,9200,9200,9200,9200,11
20240619,102100,298274070,9200,9200,9200,9200,0
20240619,102000,298274070,9200,9190,9200,9190,277
20240619,101900,295727700,9190,9190,9190,9190,3
20240619,101800,295700130,9190,9180,9190,9180,42
20240619,101700,295314520,9190,9190,9190,9190,1
20240619,101600,295305330,9180,9190,9190,9180,6
20240619,101500,295250200,9180,9180,9180,9180,115
20240619,101400,294194500,9180,9180,9180,9180,0
20240619,101300,294194500,9180,9180,9180,9180,148
20240619,101200,292835860,9190,9190,9190,9190,0
20240619,101100,292835860,9190,9190,9190,9190,2
20240619,101000,292817480,9190,9190,9190,9190,93
20240619,100900,291962810,9190,9190,9190,9190,5
20240619,100800,291916860,9200,9200,9200,9200,22
20240619,100700,291714460,9200,9200,9200,9200,128
20240619,100600,290536860,9210,9200,9210,9200,542
20240619,100500,285547450,9210,9210,9210,9210,2
20240619,100400,285529030,9200,9200,9200,9200,267
20240619,100300,283072630,9210,9210,9210,9210,1
20240619,100200,283063420,9210,9210,9210,9210,307
20240619,100100,280235950,9210,9220,9220,9210,130
20240619,100000,279038050,9210,9210,9210,9210,0
20240619,095900,279038050,9210,9230,9230,9210,243
20240619,095800,276797160,9230,9230,9230,9230,0
20240619,095700,276797160,9230,9220,9230,9220,21
20240619,095600,276603530,9210,9210,9210,9210,141
20240619,095500,275304920,9210,9210,9210,9210,322
20240619,095400,272339300,9210,9210,9220,9210,15
20240619,095300,272201030,9210,9220,9220,9210,104
20240619,095200,271243100,9210,9210,9220,9210,277
20240619,095100,268691830,9210,9230,9230,9210,360
20240619,095000,265374330,9230,9230,9230,9220,225
20240619,094900,263299320,9220,9220,9220,9220,59
20240619,094800,262755340,9220,9220,9220,9220,0
20240619,094700,262755340,9220,9220,9220,9220,175
20240619,094600,261141840,9230,9230,9230,9230,114
20240619,094500,260089620,9240,9230,9240,9230,216
20240619,094400,258095710,9230,9230,9230,9230,40
20240619,094300,257726510,9230,9220,9230,9220,11
20240619,094200,257625080,9220,9230,9230,9220,115
20240619,094100,256564760,9230,9220,9230,9220,22
20240619,094000,256361900,9220,9230,9230,9220,327
20240619,093900,253344000,9230,9220,9230,9220,29
20240619,093800,253076600,9220,9220,9220,9220,102
20240619,093700,252136160,9220,9210,9230,9210,272
20240619,093600,249628530,9210,9200,9210,9200,188
20240619,093500,247897930,9200,9190,9200,9190,434
20240619,093400,243905300,9180,9180,9190,9180,55
20240619,093300,243400160,9190,9190,9190,9190,5
20240619,093200,243354210,9180,9170,9180,9170,26
20240619,093100,243115690,9150,9160,9190,9150,422
20240619,093000,239246910,9190,9200,9200,9190,588
20240619,092900,233837380,9190,9200,9200,9190,6
20240619,092800,233782230,9200,9200,9210,9200,92
20240619,092700,232935820,9200,9140,9200,9130,263
20240619,092600,230532770,9140,9140,9140,9140,0
20240619,092500,230532770,9140,9180,9180,9140,80
20240619,092400,229801530,9150,9180,9190,9120,1126
20240619,092300,219501710,9180,9190,9190,9180,1207
20240619,092200,208419350,9210,9200,9210,9200,472
20240619,092100,204076940,9200,9220,9230,9200,232
20240619,092000,201942260,9230,9230,9230,9230,0
20240619,091900,201942260,9230,9230,9240,9230,809
20240619,091800,194474010,9230,9240,9250,9230,197
20240619,091700,192651900,9250,9230,9250,9230,244
20240619,091600,190399460,9230,9230,9230,9230,150
20240619,091500,189014960,9230,9210,9230,9200,942
20240619,091400,180333660,9220,9210,9220,9200,643
20240619,091300,174412410,9210,9230,9230,9210,582
20240619,091200,169046300,9240,9260,9270,9240,1150
20240619,091100,158401530,9260,9300,9300,9260,440
20240619,091000,154318530,9300,9310,9320,9300,4347
20240619,090900,113885080,9310,9300,9310,9260,1663
20240619,090800,98419440,9300,9240,9300,9230,2093
20240619,090700,79064720,9230,9200,9230,9200,1317
20240619,090600,66939760,9190,9180,9200,9170,970
20240619,090500,58025770,9180,9190,9190,9180,1284
20240619,090400,46230900,9180,9120,9180,9120,2721
20240619,090300,21357660,9110,9100,9110,9100,514
20240619,090200,16680120,9090,9090,9090,9090,851
20240619,090100,8944530,9090,9090,9090,9090,501
20240619,090000,4390440,9110,9080,9110,9080,483