KissMeData/032190/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,191200,862471400,11480,11480,11480,11480,33289
20240613,191100,862471400,11480,11480,11480,11480,0
20240613,191000,862471400,11480,11480,11480,11480,0
20240613,190900,862471400,11480,11480,11480,11480,0
20240613,190800,862471400,11480,11480,11480,11480,0
20240613,190700,862471400,11480,11480,11480,11480,0
20240613,190600,862471400,11480,11480,11480,11480,0
20240613,190500,862471400,11480,11480,11480,11480,0
20240613,190400,862471400,11480,11480,11480,11480,0
20240613,190300,862471400,11480,11480,11480,11480,0
20240613,190200,862471400,11480,11480,11480,11480,0
20240613,190100,862471400,11480,11480,11480,11480,0
20240613,190000,862471400,11480,11480,11480,11480,0
20240613,185900,862471400,11480,11480,11480,11480,0
20240613,185800,862471400,11480,11480,11480,11480,0
20240613,185700,862471400,11480,11480,11480,11480,0
20240613,185600,862471400,11480,11480,11480,11480,0
20240613,185500,862471400,11480,11480,11480,11480,0
20240613,185400,862471400,11480,11480,11480,11480,0
20240613,185300,862471400,11480,11480,11480,11480,0
20240613,185200,862471400,11480,11480,11480,11480,0
20240613,185100,862471400,11480,11480,11480,11480,0
20240613,185000,862471400,11480,11480,11480,11480,0
20240613,184900,862471400,11480,11480,11480,11480,0
20240613,184800,862471400,11480,11480,11480,11480,0
20240613,184700,862471400,11480,11480,11480,11480,0
20240613,184600,862471400,11480,11480,11480,11480,0
20240613,184500,862471400,11480,11480,11480,11480,0
20240613,184400,862471400,11480,11480,11480,11480,0
20240613,184300,862471400,11480,11480,11480,11480,0
20240613,184200,862471400,11480,11480,11480,11480,33289
20240613,184100,862471400,11480,11480,11480,11480,0
20240613,184000,862471400,11480,11480,11480,11480,0
20240613,183900,862471400,11480,11480,11480,11480,0
20240613,183800,862471400,11480,11480,11480,11480,0
20240613,183700,862471400,11480,11480,11480,11480,0
20240613,183600,862471400,11480,11480,11480,11480,0
20240613,183500,862471400,11480,11480,11480,11480,0
20240613,183400,862471400,11480,11480,11480,11480,0
20240613,183300,862471400,11480,11480,11480,11480,0
20240613,183200,862471400,11480,11480,11480,11480,0
20240613,183100,862471400,11480,11480,11480,11480,0
20240613,183000,862471400,11480,11480,11480,11480,0
20240613,182900,862471400,11480,11480,11480,11480,0
20240613,182800,862471400,11480,11480,11480,11480,0
20240613,182700,862471400,11480,11480,11480,11480,0
20240613,182600,862471400,11480,11480,11480,11480,0
20240613,182500,862471400,11480,11480,11480,11480,0
20240613,182400,862471400,11480,11480,11480,11480,0
20240613,182300,862471400,11480,11480,11480,11480,0
20240613,182200,862471400,11480,11480,11480,11480,0
20240613,182100,862471400,11480,11480,11480,11480,0
20240613,182000,862471400,11480,11480,11480,11480,0
20240613,181900,862471400,11480,11480,11480,11480,0
20240613,181800,862471400,11480,11480,11480,11480,0
20240613,181700,862471400,11480,11480,11480,11480,0
20240613,181600,862471400,11480,11480,11480,11480,0
20240613,181500,862471400,11480,11480,11480,11480,0
20240613,181400,862471400,11480,11480,11480,11480,0
20240613,181300,862471400,11480,11480,11480,11480,0
20240613,181200,862471400,11480,11480,11480,11480,33289
20240613,181100,862471400,11480,11480,11480,11480,0
20240613,181000,862471400,11480,11480,11480,11480,0
20240613,180900,862471400,11480,11480,11480,11480,0
20240613,180800,862471400,11480,11480,11480,11480,0
20240613,180700,862471400,11480,11480,11480,11480,0
20240613,180600,862471400,11480,11480,11480,11480,0
20240613,180500,862471400,11480,11480,11480,11480,0
20240613,180400,862471400,11480,11480,11480,11480,0
20240613,180300,862471400,11480,11480,11480,11480,0
20240613,180200,862471400,11480,11480,11480,11480,0
20240613,180100,862471400,11480,11480,11480,11480,0
20240613,180000,862471400,11480,11480,11480,11480,0
20240613,175900,862471400,11480,11480,11480,11480,0
20240613,175800,862471400,11480,11480,11480,11480,0
20240613,175700,862471400,11480,11480,11480,11480,0
20240613,175600,862471400,11480,11480,11480,11480,0
20240613,175500,862471400,11480,11480,11480,11480,0
20240613,175400,862471400,11480,11480,11480,11480,0
20240613,175300,862471400,11480,11480,11480,11480,0
20240613,175200,862471400,11480,11480,11480,11480,0
20240613,175100,862471400,11480,11480,11480,11480,0
20240613,175000,862471400,11480,11480,11480,11480,0
20240613,174900,862471400,11480,11480,11480,11480,0
20240613,174800,862471400,11480,11480,11480,11480,0
20240613,174700,862471400,11480,11480,11480,11480,0
20240613,174600,862471400,11480,11480,11480,11480,0
20240613,174500,862471400,11480,11480,11480,11480,0
20240613,174400,862471400,11480,11480,11480,11480,0
20240613,174300,862471400,11480,11480,11480,11480,0
20240613,174200,862471400,11480,11480,11480,11480,33289
20240613,174100,862471400,11480,11480,11480,11480,0
20240613,174000,862471400,11480,11480,11480,11480,0
20240613,173900,862471400,11480,11480,11480,11480,0
20240613,173800,862471400,11480,11480,11480,11480,0
20240613,173700,862471400,11480,11480,11480,11480,0
20240613,173600,862471400,11480,11480,11480,11480,0
20240613,173500,862471400,11480,11480,11480,11480,0
20240613,173400,862471400,11480,11480,11480,11480,0
20240613,173300,862471400,11480,11480,11480,11480,0
20240613,173200,862471400,11480,11480,11480,11480,0
20240613,173100,862471400,11480,11480,11480,11480,0
20240613,173000,862471400,11480,11480,11480,11480,0
20240613,172900,862471400,11480,11480,11480,11480,0
20240613,172800,862471400,11480,11480,11480,11480,0
20240613,172700,862471400,11480,11480,11480,11480,0
20240613,172600,862471400,11480,11480,11480,11480,0
20240613,172500,862471400,11480,11480,11480,11480,0
20240613,172400,862471400,11480,11480,11480,11480,0
20240613,172300,862471400,11480,11480,11480,11480,0
20240613,172200,862471400,11480,11480,11480,11480,0
20240613,172100,862471400,11480,11480,11480,11480,0
20240613,172000,862471400,11480,11480,11480,11480,0
20240613,171900,862471400,11480,11480,11480,11480,0
20240613,171800,862471400,11480,11480,11480,11480,0
20240613,171700,862471400,11480,11480,11480,11480,0
20240613,171600,862471400,11480,11480,11480,11480,0
20240613,171500,862471400,11480,11480,11480,11480,0
20240613,171400,862471400,11480,11480,11480,11480,0
20240613,171300,862471400,11480,11480,11480,11480,0
20240613,171200,862471400,11480,11480,11480,11480,33289
20240613,171100,862471400,11480,11480,11480,11480,0
20240613,171000,862471400,11480,11480,11480,11480,0
20240613,170900,862471400,11480,11480,11480,11480,0
20240613,170800,862471400,11480,11480,11480,11480,0
20240613,170700,862471400,11480,11480,11480,11480,0
20240613,170600,862471400,11480,11480,11480,11480,0
20240613,170500,862471400,11480,11480,11480,11480,0
20240613,170400,862471400,11480,11480,11480,11480,0
20240613,170300,862471400,11480,11480,11480,11480,0
20240613,170200,862471400,11480,11480,11480,11480,0
20240613,170100,862471400,11480,11480,11480,11480,0
20240613,170000,862471400,11480,11480,11480,11480,0
20240613,165900,862471400,11480,11480,11480,11480,0
20240613,165800,862471400,11480,11480,11480,11480,0
20240613,165700,862471400,11480,11480,11480,11480,0
20240613,165600,862471400,11480,11480,11480,11480,0
20240613,165500,862471400,11480,11480,11480,11480,0
20240613,165400,862471400,11480,11480,11480,11480,0
20240613,165300,862471400,11480,11480,11480,11480,0
20240613,165200,862471400,11480,11480,11480,11480,0
20240613,165100,862471400,11480,11480,11480,11480,0
20240613,165000,862471400,11480,11480,11480,11480,0
20240613,164900,862471400,11480,11480,11480,11480,0
20240613,164800,862471400,11480,11480,11480,11480,0
20240613,164700,862471400,11480,11480,11480,11480,0
20240613,164600,862471400,11480,11480,11480,11480,0
20240613,164500,862471400,11480,11480,11480,11480,0
20240613,164400,862471400,11480,11480,11480,11480,0
20240613,164300,862471400,11480,11480,11480,11480,0
20240613,164200,862471400,11480,11480,11480,11480,33289
20240613,164100,862471400,11480,11480,11480,11480,0
20240613,164000,862471400,11480,11480,11480,11480,0
20240613,163900,862471400,11480,11480,11480,11480,0
20240613,163800,862471400,11480,11480,11480,11480,0
20240613,163700,862471400,11480,11480,11480,11480,0
20240613,163600,862471400,11480,11480,11480,11480,0
20240613,163500,862471400,11480,11480,11480,11480,0
20240613,163400,862471400,11480,11480,11480,11480,0
20240613,163300,862471400,11480,11480,11480,11480,0
20240613,163200,862471400,11480,11480,11480,11480,0
20240613,163100,862471400,11480,11480,11480,11480,0
20240613,163000,862471400,11480,11480,11480,11480,0
20240613,162900,862471400,11480,11480,11480,11480,0
20240613,162800,862471400,11480,11480,11480,11480,0
20240613,162700,862471400,11480,11480,11480,11480,0
20240613,162600,862471400,11480,11480,11480,11480,0
20240613,162500,862471400,11480,11480,11480,11480,0
20240613,162400,862471400,11480,11480,11480,11480,0
20240613,162300,862471400,11480,11480,11480,11480,0
20240613,162200,862471400,11480,11480,11480,11480,0
20240613,162100,862471400,11480,11480,11480,11480,0
20240613,162000,862471400,11480,11480,11480,11480,0
20240613,161900,862471400,11480,11480,11480,11480,0
20240613,161800,862471400,11480,11480,11480,11480,0
20240613,161700,862471400,11480,11480,11480,11480,0
20240613,161600,862471400,11480,11480,11480,11480,0
20240613,161500,862471400,11480,11480,11480,11480,0
20240613,161400,862471400,11480,11480,11480,11480,0
20240613,161300,862471400,11480,11480,11480,11480,0
20240613,161200,862471400,11480,11480,11480,11480,33289
20240613,161100,862471400,11480,11480,11480,11480,0
20240613,161000,862471400,11480,11480,11480,11480,0
20240613,160900,862471400,11480,11480,11480,11480,0
20240613,160800,862471400,11480,11480,11480,11480,0
20240613,160700,862471400,11480,11480,11480,11480,0
20240613,160600,862471400,11480,11480,11480,11480,0
20240613,160500,862471400,11480,11480,11480,11480,0
20240613,160400,862471400,11480,11480,11480,11480,0
20240613,160300,862471400,11480,11480,11480,11480,0
20240613,160200,862471400,11480,11480,11480,11480,0
20240613,160100,862471400,11480,11480,11480,11480,0
20240613,160000,862471400,11480,11480,11480,11480,0
20240613,155900,862471400,11480,11480,11480,11480,0
20240613,155800,862471400,11480,11480,11480,11480,0
20240613,155700,862471400,11480,11480,11480,11480,0
20240613,155600,862471400,11480,11480,11480,11480,0
20240613,155500,862471400,11480,11480,11480,11480,0
20240613,155400,862471400,11480,11480,11480,11480,0
20240613,155300,862471400,11480,11480,11480,11480,0
20240613,155200,862471400,11480,11480,11480,11480,0
20240613,155100,862471400,11480,11480,11480,11480,0
20240613,155000,862471400,11480,11480,11480,11480,0
20240613,154900,862471400,11480,11480,11480,11480,0
20240613,154800,862471400,11480,11480,11480,11480,0
20240613,154700,862471400,11480,11480,11480,11480,0
20240613,154600,862471400,11480,11480,11480,11480,0
20240613,154500,862471400,11480,11480,11480,11480,0
20240613,154400,862471400,11480,11480,11480,11480,0
20240613,154300,862471400,11480,11480,11480,11480,0
20240613,154200,862471400,11480,11480,11480,11480,33289
20240613,154100,862471400,11480,11480,11480,11480,0
20240613,154000,862471400,11480,11480,11480,11480,0
20240613,153900,862471400,11480,11480,11480,11480,0
20240613,153800,862471400,11480,11480,11480,11480,0
20240613,153700,862471400,11480,11480,11480,11480,0
20240613,153600,862471400,11480,11480,11480,11480,0
20240613,153500,862471400,11480,11480,11480,11480,0
20240613,153400,862471400,11480,11480,11480,11480,0
20240613,153300,862471400,11480,11480,11480,11480,0
20240613,153200,862471400,11480,11480,11480,11480,0
20240613,153100,862471400,11480,11480,11480,11480,0
20240613,153000,862471400,11480,11480,11480,11480,33289
20240613,152900,480313680,11560,11560,11560,11560,0
20240613,152800,480313680,11560,11560,11560,11560,0
20240613,152700,480313680,11560,11560,11560,11560,0
20240613,152600,480313680,11560,11560,11560,11560,0
20240613,152500,480313680,11560,11560,11560,11560,0
20240613,152400,480313680,11560,11560,11560,11560,0
20240613,152300,480313680,11560,11560,11560,11560,0
20240613,152200,480313680,11560,11560,11560,11560,0
20240613,152100,480313680,11560,11560,11560,11560,0
20240613,152000,480313680,11560,11560,11560,11560,0
20240613,151900,480313680,11560,11560,11560,11550,1176
20240613,151800,466730100,11560,11550,11560,11550,35
20240613,151700,466325610,11560,11550,11560,11550,152
20240613,151600,464568810,11560,11580,11580,11550,71
20240613,151500,463747790,11580,11570,11580,11550,59
20240613,151400,463065680,11560,11560,11560,11560,105
20240613,151300,461851880,11560,11560,11580,11560,43
20240613,151200,461354780,11560,11560,11570,11560,53
20240613,151100,460741840,11560,11560,11570,11560,45
20240613,151000,460221620,11560,11560,11570,11560,53
20240613,150900,459608890,11570,11560,11570,11560,23
20240613,150800,459342960,11560,11560,11560,11560,16
20240613,150700,459158000,11570,11560,11570,11560,18
20240613,150600,458949910,11560,11560,11570,11560,128
20240613,150500,457469230,11560,11560,11560,11560,18
20240613,150400,457261150,11560,11560,11560,11560,16
20240613,150300,457076190,11560,11560,11560,11560,167
20240613,150200,455145670,11560,11560,11560,11560,16
20240613,150100,454960710,11550,11550,11550,11550,18
20240613,150000,454752810,11550,11550,11550,11550,141
20240613,145900,453124260,11550,11540,11560,11540,349
20240613,145800,449092310,11550,11540,11550,11540,30
20240613,145700,448746080,11540,11540,11540,11540,18
20240613,145600,448538360,11540,11540,11550,11540,87
20240613,145500,447534280,11540,11540,11550,11540,18
20240613,145400,447326550,11550,11540,11550,11540,87
20240613,145300,446321870,11550,11540,11550,11540,22
20240613,145200,446067940,11550,11540,11550,11540,25
20240613,145100,445779360,11550,11540,11550,11540,318
20240613,145000,442106620,11540,11540,11550,11540,29
20240613,144900,441771860,11540,11540,11540,11540,17
20240613,144800,441575680,11540,11540,11540,11540,17
20240613,144700,441379500,11540,11540,11540,11540,16
20240613,144600,441194860,11540,11540,11540,11540,17
20240613,144500,440998680,11540,11540,11540,11540,17
20240613,144400,440802500,11540,11540,11540,11540,218
20240613,144300,438286780,11540,11540,11540,11540,16
20240613,144200,438102140,11540,11550,11550,11540,518
20240613,144100,432119450,11560,11550,11560,11550,29
20240613,144000,431784380,11550,11550,11550,11550,17
20240613,143900,431588030,11560,11550,11560,11550,18
20240613,143800,431380110,11550,11560,11560,11550,1018
20240613,143700,419612210,11560,11560,11560,11560,17
20240613,143600,419415690,11560,11570,11570,11560,24
20240613,143500,419138170,11570,11560,11570,11560,18
20240613,143400,418930080,11570,11570,11570,11560,44
20240613,143300,418421170,11560,11560,11560,11560,23
20240613,143200,418155290,11560,11560,11560,11560,16
20240613,143100,417970330,11560,11560,11560,11560,17
20240613,143000,417773810,11560,11560,11560,11560,17
20240613,142900,417577290,11560,11560,11560,11560,92
20240613,142800,416513770,11550,11550,11550,11550,216
20240613,142700,414018970,11550,11550,11550,11550,17
20240613,142600,413822620,11550,11550,11550,11550,17
20240613,142500,413626270,11550,11550,11550,11550,218
20240613,142400,411108370,11560,11560,11560,11560,100
20240613,142300,409952370,11550,11550,11550,11550,17
20240613,142200,409756020,11550,11550,11550,11550,17
20240613,142100,409559670,11550,11560,11560,11550,17
20240613,142000,409363160,11560,11560,11560,11560,16
20240613,141900,409178200,11560,11560,11560,11560,17
20240613,141800,408981680,11560,11560,11560,11560,18
20240613,141700,408773600,11560,11560,11560,11560,218
20240613,141600,406253520,11560,11560,11560,11560,17
20240613,141500,406057000,11560,11560,11560,11560,16
20240613,141400,405872040,11560,11560,11560,11560,18
20240613,141300,405663960,11560,11560,11560,11560,17
20240613,141200,405467440,11560,11570,11570,11560,217
20240613,141100,402956920,11560,11560,11560,11560,16
20240613,141000,402771960,11560,11560,11560,11560,18
20240613,140900,402563880,11560,11550,11560,11550,191
20240613,140800,400355930,11550,11550,11550,11550,46
20240613,140700,399824630,11550,11550,11550,11550,16
20240613,140600,399639830,11550,11550,11550,11550,18
20240613,140500,399431930,11550,11560,11560,11550,26
20240613,140400,399131530,11550,11550,11550,11550,17
20240613,140300,398935180,11550,11550,11550,11550,17
20240613,140200,398738830,11550,11550,11550,11550,17
20240613,140100,398542480,11550,11550,11550,11550,17
20240613,140000,398346130,11550,11550,11550,11550,19
20240613,135900,398126680,11550,11550,11550,11550,337
20240613,135800,394234330,11550,11550,11550,11550,22
20240613,135700,393980230,11550,11550,11550,11550,21
20240613,135600,393737680,11550,11550,11550,11550,19
20240613,135500,393518230,11550,11550,11550,11550,23
20240613,135400,393252580,11550,11550,11550,11550,36
20240613,135300,392836780,11560,11550,11560,11550,23
20240613,135200,392571110,11550,11550,11550,11550,63
20240613,135100,391843460,11550,11550,11550,11550,21
20240613,135000,391600910,11550,11550,11560,11550,23
20240613,134900,391335230,11550,11550,11550,11550,19
20240613,134800,391115780,11550,11550,11550,11550,23
20240613,134700,390850130,11550,11550,11550,11550,18
20240613,134600,390642230,11550,11550,11550,11550,21
20240613,134500,390399680,11550,11550,11550,11550,21
20240613,134400,390157130,11550,11550,11560,11550,23
20240613,134300,389891450,11550,11550,11550,11550,22
20240613,134200,389637350,11550,11550,11550,11540,1147
20240613,134100,376389670,11550,11560,11560,11550,3229
20240613,134000,339070630,11570,11570,11570,11570,710
20240613,133900,330855930,11570,11570,11580,11570,23
20240613,133800,330589790,11570,11570,11570,11570,23
20240613,133700,330323680,11570,11570,11570,11570,18
20240613,133600,330115420,11570,11570,11570,11570,8
20240613,133500,330022860,11570,11570,11570,11570,2
20240613,133400,329999720,11570,11570,11570,11570,6
20240613,133300,329930300,11570,11570,11570,11570,6
20240613,133200,329860880,11570,11570,11570,11570,5
20240613,133100,329803030,11570,11570,11570,11570,406
20240613,133000,325105610,11570,11570,11570,11570,4
20240613,132900,325059330,11570,11570,11580,11570,6
20240613,132800,324989900,11570,11570,11570,11570,4
20240613,132700,324943620,11570,11570,11570,11570,3
20240613,132600,324908910,11590,11570,11590,11570,341
20240613,132500,320963500,11600,11570,11600,11570,5
20240613,132400,320905580,11580,11570,11580,11570,8
20240613,132300,320812990,11570,11570,11570,11570,2
20240613,132200,320789850,11570,11570,11570,11570,3
20240613,132100,320755140,11570,11570,11570,11570,6
20240613,132000,320685720,11560,11570,11570,11560,262
20240613,131900,317654390,11570,11570,11570,11570,7
20240613,131800,317573400,11570,11570,11570,11570,4
20240613,131700,317527120,11570,11570,11570,11570,3
20240613,131600,317492410,11570,11570,11570,11570,7
20240613,131500,317411420,11570,11570,11570,11570,5
20240613,131400,317353570,11570,11570,11570,11570,6
20240613,131300,317284150,11570,11570,11570,11570,5
20240613,131200,317226300,11570,11570,11570,11570,5
20240613,131100,317168450,11570,11570,11570,11570,103
20240613,131000,315976740,11570,11570,11570,11570,88
20240613,130900,314958580,11570,11580,11580,11570,11
20240613,130800,314831250,11590,11580,11590,11570,44
20240613,130700,314321660,11570,11570,11570,11570,8
20240613,130600,314229100,11570,11570,11570,11570,2
20240613,130500,314205960,11570,11570,11570,11570,3
20240613,130400,314171250,11570,11570,11570,11570,57
20240613,130300,313511760,11570,11570,11570,11570,5
20240613,130200,313453910,11570,11570,11570,11570,8
20240613,130100,313361350,11570,11570,11570,11570,3
20240613,130000,313326640,11570,11570,11570,11570,5
20240613,125900,313268790,11570,11570,11570,11570,3
20240613,125800,313234080,11570,11570,11570,11570,4
20240613,125700,313187800,11570,11580,11580,11570,704
20240613,125600,305041520,11570,11570,11580,11570,208
20240613,125500,302634930,11570,11570,11570,11570,6
20240613,125400,302565510,11570,11570,11570,11570,3
20240613,125300,302530800,11570,11580,11580,11570,98
20240613,125200,301395980,11580,11570,11580,11570,6
20240613,125100,301326520,11600,11570,11600,11570,105
20240613,125000,300110180,11570,11570,11570,11570,5
20240613,124900,300052330,11580,11570,11580,11570,82
20240613,124800,299102790,11570,11570,11580,11570,160
20240613,124700,297250050,11570,11570,11570,11570,3
20240613,124600,297215340,11580,11570,11580,11570,12
20240613,124500,297076450,11570,11570,11570,11570,7
20240613,124400,296995460,11570,11580,11580,11570,16
20240613,124300,296810230,11580,11570,11580,11570,30
20240613,124200,296462910,11580,11570,11580,11570,25
20240613,124100,296173430,11570,11570,11580,11570,66
20240613,124000,295409690,11570,11580,11580,11570,13
20240613,123900,295259210,11570,11570,11570,11570,6
20240613,123800,295189790,11570,11570,11570,11570,6
20240613,123700,295120370,11570,11570,11570,11570,5
20240613,123600,295062520,11570,11570,11570,11570,6
20240613,123500,294993100,11570,11570,11570,11570,4
20240613,123400,294946820,11570,11570,11570,11570,3
20240613,123300,294912110,11570,11570,11570,11570,8
20240613,123200,294819550,11570,11570,11570,11570,1
20240613,123100,294807980,11570,11570,11570,11570,14
20240613,123000,294646000,11570,11570,11570,11570,2
20240613,122900,294622860,11570,11570,11570,11570,4
20240613,122800,294576580,11570,11570,11580,11570,69
20240613,122700,293777600,11570,11570,11570,11570,36
20240613,122600,293361080,11570,11570,11570,11570,7
20240613,122500,293280090,11570,11570,11570,11570,221
20240613,122400,290723120,11570,11570,11570,11570,1106
20240613,122300,277926700,11570,11570,11570,11570,3
20240613,122200,277891990,11570,11570,11580,11570,6
20240613,122100,277822550,11570,11580,11580,11570,158
20240613,122000,275994480,11560,11570,11570,11560,7
20240613,121900,275913500,11560,11560,11560,11560,56
20240613,121800,275266140,11570,11570,11570,11570,55
20240613,121700,274629790,11570,11570,11570,11570,3
20240613,121600,274595080,11570,11570,11570,11570,6
20240613,121500,274525660,11570,11570,11570,11570,1105
20240613,121400,261740810,11570,11580,11580,11570,636
20240613,121300,254380660,11580,11590,11590,11580,477
20240613,121200,248855970,11580,11580,11580,11580,6
20240613,121100,248786490,11580,11590,11590,11580,5
20240613,121000,248728570,11580,11580,11580,11580,304
20240613,120900,245208250,11580,11580,11600,11580,14
20240613,120800,245045960,11580,11580,11580,11580,3
20240613,120700,245011220,11580,11570,11580,11570,8
20240613,120600,244918650,11570,11570,11570,11570,2
20240613,120500,244895510,11600,11570,11600,11570,3
20240613,120400,244860770,11570,11600,11600,11560,6
20240613,120300,244791350,11560,11560,11560,11560,6
20240613,120200,244721990,11570,11560,11570,11560,151
20240613,120100,242974970,11560,11560,11560,11560,10
20240613,120000,242859370,11560,11560,11560,11560,7
20240613,115900,242778450,11560,11560,11560,11560,51
20240613,115800,242188890,11560,11560,11560,11560,0
20240613,115700,242188890,11560,11560,11560,11560,1
20240613,115600,242177330,11560,11560,11560,11560,0
20240613,115500,242177330,11560,11570,11570,11560,501
20240613,115400,236380770,11600,11600,11600,11600,8
20240613,115300,236287970,11570,11570,11570,11570,1
20240613,115200,236276400,11570,11570,11570,11570,1
20240613,115100,236264830,11600,11600,11600,11600,0
20240613,115000,236264830,11600,11570,11600,11570,2
20240613,114900,236241660,11570,11570,11570,11570,0
20240613,114800,236241660,11570,11570,11570,11570,1
20240613,114700,236230090,11570,11570,11570,11570,0
20240613,114600,236230090,11570,11570,11570,11570,1
20240613,114500,236218520,11600,11600,11600,11600,1
20240613,114400,236206920,11570,11590,11590,11570,1002
20240613,114300,224607450,11600,11600,11600,11600,100
20240613,114200,223447450,11580,11580,11580,11580,1
20240613,114100,223435870,11580,11580,11580,11580,0
20240613,114000,223435870,11580,11580,11580,11580,1
20240613,113900,223424290,11600,11600,11600,11600,1
20240613,113800,223412690,11580,11580,11600,11580,3
20240613,113700,223377930,11600,11580,11600,11580,46
20240613,113600,222844350,11580,11580,11580,11580,0
20240613,113500,222844350,11580,11590,11590,11580,487
20240613,113400,217201660,11590,11590,11590,11590,0
20240613,113300,217201660,11590,11590,11590,11590,1
20240613,113200,217190070,11590,11590,11590,11590,0
20240613,113100,217190070,11590,11600,11600,11590,15
20240613,113000,217016080,11600,11600,11600,11600,10
20240613,112900,216900080,11600,11590,11600,11590,87
20240613,112800,215890890,11590,11590,11590,11590,0
20240613,112700,215890890,11590,11590,11590,11590,1
20240613,112600,215879300,11590,11590,11590,11590,30
20240613,112500,215531600,11590,11590,11590,11590,1
20240613,112400,215520010,11590,11590,11590,11590,1000
20240613,112300,203930010,11590,11590,11590,11590,2
20240613,112200,203906830,11590,11590,11590,11590,0
20240613,112100,203906830,11590,11590,11590,11590,1
20240613,112000,203895240,11600,11600,11600,11600,567
20240613,111900,197318040,11600,11600,11600,11600,0
20240613,111800,197318040,11600,11600,11600,11600,2
20240613,111700,197294840,11610,11610,11610,11610,10
20240613,111600,197178740,11600,11620,11620,11600,941
20240613,111500,186262840,11600,11600,11600,11600,0
20240613,111400,186262840,11600,11600,11600,11600,1
20240613,111300,186251240,11600,11600,11600,11600,0
20240613,111200,186251240,11600,11600,11600,11600,1
20240613,111100,186239640,11600,11600,11600,11600,2
20240613,111000,186216440,11600,11630,11630,11600,46
20240613,110900,185681490,11600,11600,11600,11600,0
20240613,110800,185681490,11600,11620,11630,11600,21
20240613,110700,185437430,11620,11620,11620,11600,831
20240613,110600,175796870,11600,11620,11620,11600,46
20240613,110500,175262370,11600,11600,11600,11600,0
20240613,110400,175262370,11600,11610,11610,11600,70
20240613,110300,174449680,11600,11600,11600,11600,1
20240613,110200,174438080,11600,11600,11600,11600,200
20240613,110100,172118080,11600,11600,11600,11600,1
20240613,110000,172106480,11600,11600,11600,11600,0
20240613,105900,172106480,11600,11600,11600,11600,1
20240613,105800,172094880,11610,11610,11610,11600,672
20240613,105700,164294140,11620,11610,11620,11610,33
20240613,105600,163910990,11610,11610,11610,11610,0
20240613,105500,163910990,11610,11610,11610,11610,101
20240613,105400,162738380,11610,11610,11610,11610,0
20240613,105300,162738380,11610,11620,11620,11610,731
20240613,105200,154251460,11610,11610,11610,11610,0
20240613,105100,154251460,11610,11610,11610,11610,1
20240613,105000,154239850,11620,11620,11620,11620,1
20240613,104900,154228230,11610,11610,11610,11610,1
20240613,104800,154216620,11610,11610,11610,11610,1
20240613,104700,154205010,11610,11610,11610,11610,0
20240613,104600,154205010,11610,11610,11610,11610,1
20240613,104500,154193400,11620,11620,11620,11620,175
20240613,104400,152159900,11610,11610,11610,11610,1
20240613,104300,152148290,11610,11610,11610,11610,0
20240613,104200,152148290,11610,11610,11610,11610,31
20240613,104100,151788380,11610,11620,11620,11610,32
20240613,104000,151416830,11610,11610,11610,11610,2
20240613,103900,151393610,11610,11610,11610,11610,0
20240613,103800,151393610,11610,11610,11610,11610,1
20240613,103700,151382000,11620,11620,11620,11620,1
20240613,103600,151370380,11620,11630,11630,11620,301
20240613,103500,147869760,11630,11630,11630,11630,1
20240613,103400,147858130,11620,11620,11620,11620,1
20240613,103300,147846510,11620,11630,11630,11620,545
20240613,103200,141508170,11630,11630,11630,11630,1
20240613,103100,141496540,11610,11610,11610,11610,1
20240613,103000,141484930,11650,11650,11650,11650,1
20240613,102900,141473280,11600,11600,11600,11600,292
20240613,102800,138086080,11660,11660,11660,11660,0
20240613,102700,138086080,11660,11610,11660,11610,2
20240613,102600,138062810,11610,11610,11610,11610,1
20240613,102500,138051200,11660,11600,11660,11600,2
20240613,102400,138027940,11660,11660,11660,11660,4
20240613,102300,137981300,11660,11660,11660,11600,3
20240613,102200,137946380,11600,11610,11610,11600,969
20240613,102100,126704970,11610,11620,11620,11610,11
20240613,102000,126577160,11670,11670,11670,11670,0
20240613,101900,126577160,11670,11620,11680,11600,798
20240613,101800,117276890,11610,11610,11610,11610,2
20240613,101700,117253670,11600,11620,11620,11600,78
20240613,101600,116348030,11630,11620,11630,11620,3
20240613,101500,116313150,11630,11630,11630,11630,22
20240613,101400,116057290,11630,11610,11630,11600,323
20240613,101300,112307250,11610,11600,11630,11600,302
20240613,101200,108804010,11600,11620,11620,11600,316
20240613,101100,105132290,11600,11600,11600,11600,100
20240613,101000,103972290,11600,11600,11600,11600,41
20240613,100900,103496690,11600,11600,11600,11600,130
20240613,100800,101988690,11600,11600,11600,11600,1
20240613,100700,101977090,11600,11600,11600,11600,0
20240613,100600,101977090,11600,11620,11620,11600,143
20240613,100500,100315450,11620,11610,11620,11610,145
20240613,100400,98630560,11590,11600,11600,11590,229
20240613,100300,95974170,11590,11590,11590,11590,0
20240613,100200,95974170,11590,11590,11590,11590,42
20240613,100100,95487390,11590,11580,11590,11580,1867
20240613,100000,73859680,11580,11580,11580,11580,1
20240613,095900,73848100,11590,11580,11590,11580,12
20240613,095800,73709130,11590,11590,11590,11590,1
20240613,095700,73697540,11580,11580,11580,11580,1
20240613,095600,73685960,11590,11600,11600,11590,184
20240613,095500,71553280,11590,11590,11590,11590,1
20240613,095400,71541690,11600,11600,11600,11600,4
20240613,095300,71495290,11600,11600,11600,11590,13
20240613,095200,71344500,11590,11590,11590,11590,309
20240613,095100,67763190,11590,11590,11590,11590,1
20240613,095000,67751600,11600,11580,11600,11580,1274
20240613,094900,52973840,11580,11580,11580,11580,101
20240613,094800,51804260,11580,11580,11580,11580,0
20240613,094700,51804260,11580,11580,11580,11580,1
20240613,094600,51792680,11580,11580,11580,11580,0
20240613,094500,51792680,11580,11580,11580,11580,1
20240613,094400,51781100,11580,11580,11580,11580,1
20240613,094300,51769520,11580,11580,11580,11580,25
20240613,094200,51480020,11600,11580,11600,11580,179
20240613,094100,49405400,11570,11570,11570,11570,107
20240613,094000,48167410,11570,11570,11570,11570,1
20240613,093900,48155840,11570,11570,11570,11570,0
20240613,093800,48155840,11570,11600,11610,11570,20
20240613,093700,47923780,11600,11600,11600,11600,3
20240613,093600,47888980,11600,11580,11600,11570,1201
20240613,093500,33975630,11580,11580,11580,11580,6
20240613,093400,33906150,11570,11570,11570,11570,112
20240613,093300,32610310,11570,11580,11580,11570,101
20240613,093200,31441730,11560,11570,11580,11560,295
20240613,093100,28026910,11570,11570,11570,11570,10
20240613,093000,27911210,11560,11560,11560,11560,2
20240613,092900,27888090,11570,11570,11570,11570,20
20240613,092800,27656690,11560,11570,11570,11560,2
20240613,092700,27633560,11570,11570,11570,11570,231
20240613,092600,24960890,11570,11580,11580,11570,16
20240613,092500,24775720,11580,11580,11580,11580,9
20240613,092400,24671500,11580,11580,11580,11580,2
20240613,092300,24648340,11580,11580,11580,11580,31
20240613,092200,24289360,11590,11580,11590,11580,47
20240613,092100,23745090,11580,11580,11580,11580,50
20240613,092000,23166090,11570,11570,11570,11570,112
20240613,091900,21870250,11570,11600,11600,11570,177
20240613,091800,19818730,11590,11590,11590,11590,1
20240613,091700,19807140,11600,11600,11600,11600,10
20240613,091600,19691140,11590,11590,11600,11590,188
20240613,091500,17512210,11580,11580,11580,11580,37
20240613,091400,17083750,11590,11590,11590,11590,1
20240613,091300,17072160,11560,11590,11590,11560,173
20240613,091200,15069250,11560,11560,11560,11560,0
20240613,091100,15069250,11560,11570,11570,11560,291
20240613,091000,11705250,11580,11560,11580,11550,123
20240613,090900,10283000,11590,11590,11590,11590,0
20240613,090800,10283000,11590,11590,11590,11590,0
20240613,090700,10283000,11590,11590,11590,11590,69
20240613,090600,9483290,11560,11570,11570,11560,50
20240613,090500,8905280,11560,11560,11560,11560,100
20240613,090400,7749280,11560,11590,11590,11560,74
20240613,090300,6891650,11540,11550,11550,11540,248
20240613,090200,4028550,11550,11550,11550,11550,40
20240613,090100,3566550,11560,11570,11570,11560,106
20240613,090000,2341180,11590,11590,11590,11590,202