KissMeData/033320/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,191500,324566480,4140,4140,4140,4140,1493
20240613,191400,324566480,4140,4140,4140,4140,0
20240613,191300,324566480,4140,4140,4140,4140,0
20240613,191200,324566480,4140,4140,4140,4140,0
20240613,191100,324566480,4140,4140,4140,4140,0
20240613,191000,324566480,4140,4140,4140,4140,0
20240613,190900,324566480,4140,4140,4140,4140,0
20240613,190800,324566480,4140,4140,4140,4140,0
20240613,190700,324566480,4140,4140,4140,4140,0
20240613,190600,324566480,4140,4140,4140,4140,0
20240613,190500,324566480,4140,4140,4140,4140,0
20240613,190400,324566480,4140,4140,4140,4140,0
20240613,190300,324566480,4140,4140,4140,4140,0
20240613,190200,324566480,4140,4140,4140,4140,0
20240613,190100,324566480,4140,4140,4140,4140,0
20240613,190000,324566480,4140,4140,4140,4140,0
20240613,185900,324566480,4140,4140,4140,4140,0
20240613,185800,324566480,4140,4140,4140,4140,0
20240613,185700,324566480,4140,4140,4140,4140,0
20240613,185600,324566480,4140,4140,4140,4140,0
20240613,185500,324566480,4140,4140,4140,4140,0
20240613,185400,324566480,4140,4140,4140,4140,0
20240613,185300,324566480,4140,4140,4140,4140,0
20240613,185200,324566480,4140,4140,4140,4140,0
20240613,185100,324566480,4140,4140,4140,4140,0
20240613,185000,324566480,4140,4140,4140,4140,0
20240613,184900,324566480,4140,4140,4140,4140,0
20240613,184800,324566480,4140,4140,4140,4140,0
20240613,184700,324566480,4140,4140,4140,4140,0
20240613,184600,324566480,4140,4140,4140,4140,0
20240613,184500,324566480,4140,4140,4140,4140,1493
20240613,184400,324566480,4140,4140,4140,4140,0
20240613,184300,324566480,4140,4140,4140,4140,0
20240613,184200,324566480,4140,4140,4140,4140,0
20240613,184100,324566480,4140,4140,4140,4140,0
20240613,184000,324566480,4140,4140,4140,4140,0
20240613,183900,324566480,4140,4140,4140,4140,0
20240613,183800,324566480,4140,4140,4140,4140,0
20240613,183700,324566480,4140,4140,4140,4140,0
20240613,183600,324566480,4140,4140,4140,4140,0
20240613,183500,324566480,4140,4140,4140,4140,0
20240613,183400,324566480,4140,4140,4140,4140,0
20240613,183300,324566480,4140,4140,4140,4140,0
20240613,183200,324566480,4140,4140,4140,4140,0
20240613,183100,324566480,4140,4140,4140,4140,0
20240613,183000,324566480,4140,4140,4140,4140,0
20240613,182900,324566480,4140,4140,4140,4140,0
20240613,182800,324566480,4140,4140,4140,4140,0
20240613,182700,324566480,4140,4140,4140,4140,0
20240613,182600,324566480,4140,4140,4140,4140,0
20240613,182500,324566480,4140,4140,4140,4140,0
20240613,182400,324566480,4140,4140,4140,4140,0
20240613,182300,324566480,4140,4140,4140,4140,0
20240613,182200,324566480,4140,4140,4140,4140,0
20240613,182100,324566480,4140,4140,4140,4140,0
20240613,182000,324566480,4140,4140,4140,4140,0
20240613,181900,324566480,4140,4140,4140,4140,0
20240613,181800,324566480,4140,4140,4140,4140,0
20240613,181700,324566480,4140,4140,4140,4140,0
20240613,181600,324566480,4140,4140,4140,4140,0
20240613,181500,324566480,4140,4140,4140,4140,1493
20240613,181400,324566480,4140,4140,4140,4140,0
20240613,181300,324566480,4140,4140,4140,4140,0
20240613,181200,324566480,4140,4140,4140,4140,0
20240613,181100,324566480,4140,4140,4140,4140,0
20240613,181000,324566480,4140,4140,4140,4140,0
20240613,180900,324566480,4140,4140,4140,4140,0
20240613,180800,324566480,4140,4140,4140,4140,0
20240613,180700,324566480,4140,4140,4140,4140,0
20240613,180600,324566480,4140,4140,4140,4140,0
20240613,180500,324566480,4140,4140,4140,4140,0
20240613,180400,324566480,4140,4140,4140,4140,0
20240613,180300,324566480,4140,4140,4140,4140,0
20240613,180200,324566480,4140,4140,4140,4140,0
20240613,180100,324566480,4140,4140,4140,4140,0
20240613,180000,324566480,4140,4140,4140,4140,0
20240613,175900,324566480,4140,4140,4140,4140,0
20240613,175800,324566480,4140,4140,4140,4140,0
20240613,175700,324566480,4140,4140,4140,4140,0
20240613,175600,324566480,4140,4140,4140,4140,0
20240613,175500,324566480,4140,4140,4140,4140,0
20240613,175400,324566480,4140,4140,4140,4140,0
20240613,175300,324566480,4140,4140,4140,4140,0
20240613,175200,324566480,4140,4140,4140,4140,0
20240613,175100,324566480,4140,4140,4140,4140,0
20240613,175000,324566480,4140,4140,4140,4140,0
20240613,174900,324566480,4140,4140,4140,4140,0
20240613,174800,324566480,4140,4140,4140,4140,0
20240613,174700,324566480,4140,4140,4140,4140,0
20240613,174600,324566480,4140,4140,4140,4140,0
20240613,174500,324566480,4140,4140,4140,4140,1493
20240613,174400,324566480,4140,4140,4140,4140,0
20240613,174300,324566480,4140,4140,4140,4140,0
20240613,174200,324566480,4140,4140,4140,4140,0
20240613,174100,324566480,4140,4140,4140,4140,0
20240613,174000,324566480,4140,4140,4140,4140,0
20240613,173900,324566480,4140,4140,4140,4140,0
20240613,173800,324566480,4140,4140,4140,4140,0
20240613,173700,324566480,4140,4140,4140,4140,0
20240613,173600,324566480,4140,4140,4140,4140,0
20240613,173500,324566480,4140,4140,4140,4140,0
20240613,173400,324566480,4140,4140,4140,4140,0
20240613,173300,324566480,4140,4140,4140,4140,0
20240613,173200,324566480,4140,4140,4140,4140,0
20240613,173100,324566480,4140,4140,4140,4140,0
20240613,173000,324566480,4140,4140,4140,4140,0
20240613,172900,324566480,4140,4140,4140,4140,0
20240613,172800,324566480,4140,4140,4140,4140,0
20240613,172700,324566480,4140,4140,4140,4140,0
20240613,172600,324566480,4140,4140,4140,4140,0
20240613,172500,324566480,4140,4140,4140,4140,0
20240613,172400,324566480,4140,4140,4140,4140,0
20240613,172300,324566480,4140,4140,4140,4140,0
20240613,172200,324566480,4140,4140,4140,4140,0
20240613,172100,324566480,4140,4140,4140,4140,0
20240613,172000,324566480,4140,4140,4140,4140,0
20240613,171900,324566480,4140,4140,4140,4140,0
20240613,171800,324566480,4140,4140,4140,4140,0
20240613,171700,324566480,4140,4140,4140,4140,0
20240613,171600,324566480,4140,4140,4140,4140,0
20240613,171500,324566480,4140,4140,4140,4140,1493
20240613,171400,324566480,4140,4140,4140,4140,0
20240613,171300,324566480,4140,4140,4140,4140,0
20240613,171200,324566480,4140,4140,4140,4140,0
20240613,171100,324566480,4140,4140,4140,4140,0
20240613,171000,324566480,4140,4140,4140,4140,0
20240613,170900,324566480,4140,4140,4140,4140,0
20240613,170800,324566480,4140,4140,4140,4140,0
20240613,170700,324566480,4140,4140,4140,4140,0
20240613,170600,324566480,4140,4140,4140,4140,0
20240613,170500,324566480,4140,4140,4140,4140,0
20240613,170400,324566480,4140,4140,4140,4140,0
20240613,170300,324566480,4140,4140,4140,4140,0
20240613,170200,324566480,4140,4140,4140,4140,0
20240613,170100,324566480,4140,4140,4140,4140,0
20240613,170000,324566480,4140,4140,4140,4140,0
20240613,165900,324566480,4140,4140,4140,4140,0
20240613,165800,324566480,4140,4140,4140,4140,0
20240613,165700,324566480,4140,4140,4140,4140,0
20240613,165600,324566480,4140,4140,4140,4140,0
20240613,165500,324566480,4140,4140,4140,4140,0
20240613,165400,324566480,4140,4140,4140,4140,0
20240613,165300,324566480,4140,4140,4140,4140,0
20240613,165200,324566480,4140,4140,4140,4140,0
20240613,165100,324566480,4140,4140,4140,4140,0
20240613,165000,324566480,4140,4140,4140,4140,0
20240613,164900,324566480,4140,4140,4140,4140,0
20240613,164800,324566480,4140,4140,4140,4140,0
20240613,164700,324566480,4140,4140,4140,4140,0
20240613,164600,324566480,4140,4140,4140,4140,0
20240613,164500,324566480,4140,4140,4140,4140,1493
20240613,164400,324566480,4140,4140,4140,4140,0
20240613,164300,324566480,4140,4140,4140,4140,0
20240613,164200,324566480,4140,4140,4140,4140,0
20240613,164100,324566480,4140,4140,4140,4140,0
20240613,164000,324566480,4140,4140,4140,4140,0
20240613,163900,324566480,4140,4140,4140,4140,0
20240613,163800,324566480,4140,4140,4140,4140,0
20240613,163700,324566480,4140,4140,4140,4140,0
20240613,163600,324566480,4140,4140,4140,4140,0
20240613,163500,324566480,4140,4140,4140,4140,0
20240613,163400,324566480,4140,4140,4140,4140,0
20240613,163300,324566480,4140,4140,4140,4140,0
20240613,163200,324566480,4140,4140,4140,4140,0
20240613,163100,324566480,4140,4140,4140,4140,0
20240613,163000,324566480,4140,4140,4140,4140,0
20240613,162900,324566480,4140,4140,4140,4140,0
20240613,162800,324566480,4140,4140,4140,4140,0
20240613,162700,324566480,4140,4140,4140,4140,0
20240613,162600,324566480,4140,4140,4140,4140,0
20240613,162500,324566480,4140,4140,4140,4140,0
20240613,162400,324566480,4140,4140,4140,4140,0
20240613,162300,324566480,4140,4140,4140,4140,0
20240613,162200,324566480,4140,4140,4140,4140,0
20240613,162100,324566480,4140,4140,4140,4140,0
20240613,162000,324566480,4140,4140,4140,4140,0
20240613,161900,324566480,4140,4140,4140,4140,0
20240613,161800,324566480,4140,4140,4140,4140,0
20240613,161700,324566480,4140,4140,4140,4140,0
20240613,161600,324566480,4140,4140,4140,4140,0
20240613,161500,324566480,4140,4140,4140,4140,1493
20240613,161400,324566480,4140,4140,4140,4140,0
20240613,161300,324566480,4140,4140,4140,4140,0
20240613,161200,324566480,4140,4140,4140,4140,0
20240613,161100,324566480,4140,4140,4140,4140,0
20240613,161000,324566480,4140,4140,4140,4140,0
20240613,160900,324566480,4140,4140,4140,4140,0
20240613,160800,324566480,4140,4140,4140,4140,0
20240613,160700,324566480,4140,4140,4140,4140,0
20240613,160600,324566480,4140,4140,4140,4140,0
20240613,160500,324566480,4140,4140,4140,4140,0
20240613,160400,324566480,4140,4140,4140,4140,0
20240613,160300,324566480,4140,4140,4140,4140,0
20240613,160200,324566480,4140,4140,4140,4140,0
20240613,160100,324566480,4140,4140,4140,4140,0
20240613,160000,324566480,4140,4140,4140,4140,0
20240613,155900,324566480,4140,4140,4140,4140,0
20240613,155800,324566480,4140,4140,4140,4140,0
20240613,155700,324566480,4140,4140,4140,4140,0
20240613,155600,324566480,4140,4140,4140,4140,0
20240613,155500,324566480,4140,4140,4140,4140,0
20240613,155400,324566480,4140,4140,4140,4140,0
20240613,155300,324566480,4140,4140,4140,4140,0
20240613,155200,324566480,4140,4140,4140,4140,0
20240613,155100,324566480,4140,4140,4140,4140,0
20240613,155000,324566480,4140,4140,4140,4140,0
20240613,154900,324566480,4140,4140,4140,4140,0
20240613,154800,324566480,4140,4140,4140,4140,0
20240613,154700,324566480,4140,4140,4140,4140,0
20240613,154600,324566480,4140,4140,4140,4140,0
20240613,154500,324566480,4140,4140,4140,4140,1493
20240613,154400,324566480,4140,4140,4140,4140,0
20240613,154300,324566480,4140,4140,4140,4140,0
20240613,154200,324566480,4140,4140,4140,4140,0
20240613,154100,324566480,4140,4140,4140,4140,0
20240613,154000,324566480,4140,4140,4140,4140,0
20240613,153900,324566480,4140,4140,4140,4140,0
20240613,153800,324566480,4140,4140,4140,4140,0
20240613,153700,324566480,4140,4140,4140,4140,0
20240613,153600,324566480,4140,4140,4140,4140,0
20240613,153500,324566480,4140,4140,4140,4140,0
20240613,153400,324566480,4140,4140,4140,4140,0
20240613,153300,324566480,4140,4140,4140,4140,0
20240613,153200,324566480,4140,4140,4140,4140,0
20240613,153100,324566480,4140,4140,4140,4140,0
20240613,153000,324566480,4140,4140,4140,4140,1493
20240613,152900,318385460,4130,4130,4130,4130,0
20240613,152800,318385460,4130,4130,4130,4130,0
20240613,152700,318385460,4130,4130,4130,4130,0
20240613,152600,318385460,4130,4130,4130,4130,0
20240613,152500,318385460,4130,4130,4130,4130,0
20240613,152400,318385460,4130,4130,4130,4130,0
20240613,152300,318385460,4130,4130,4130,4130,0
20240613,152200,318385460,4130,4130,4130,4130,0
20240613,152100,318385460,4130,4130,4130,4130,0
20240613,152000,318385460,4130,4130,4130,4130,0
20240613,151900,318385460,4130,4130,4130,4130,42
20240613,151800,318212000,4130,4130,4130,4130,301
20240613,151700,316968870,4130,4130,4130,4130,0
20240613,151600,316968870,4130,4130,4130,4130,20
20240613,151500,316886270,4140,4140,4140,4140,2
20240613,151400,316877990,4135,4135,4135,4135,100
20240613,151300,316464490,4135,4140,4140,4130,473
20240613,151200,314508695,4135,4135,4135,4135,100
20240613,151100,314095195,4140,4130,4140,4130,1829
20240613,151000,306532605,4130,4130,4130,4130,300
20240613,150900,305293605,4135,4135,4135,4135,10
20240613,150800,305252255,4120,4120,4120,4120,0
20240613,150700,305252255,4120,4120,4120,4120,500
20240613,150600,303192255,4135,4135,4135,4135,0
20240613,150500,303192255,4135,4135,4135,4135,0
20240613,150400,303192255,4135,4135,4135,4135,0
20240613,150300,303192255,4135,4135,4135,4135,0
20240613,150200,303192255,4135,4135,4135,4135,0
20240613,150100,303192255,4135,4135,4135,4135,0
20240613,150000,303192255,4135,4135,4135,4135,0
20240613,145900,303192255,4135,4135,4135,4135,0
20240613,145800,303192255,4135,4135,4135,4135,0
20240613,145700,303192255,4135,4135,4135,4135,0
20240613,145600,303192255,4135,4135,4135,4135,0
20240613,145500,303192255,4135,4135,4135,4135,0
20240613,145400,303192255,4135,4135,4135,4135,0
20240613,145300,303192255,4135,4135,4135,4135,4
20240613,145200,303175715,4125,4125,4125,4125,12
20240613,145100,303126215,4130,4130,4130,4130,0
20240613,145000,303126215,4130,4130,4130,4130,0
20240613,144900,303126215,4130,4130,4130,4130,0
20240613,144800,303126215,4130,4130,4130,4130,0
20240613,144700,303126215,4130,4130,4130,4130,0
20240613,144600,303126215,4130,4130,4130,4130,353
20240613,144500,301668325,4130,4130,4130,4130,0
20240613,144400,301668325,4130,4130,4130,4130,0
20240613,144300,301668325,4130,4130,4130,4130,2
20240613,144200,301660065,4120,4120,4120,4120,0
20240613,144100,301660065,4120,4120,4120,4120,0
20240613,144000,301660065,4120,4120,4120,4120,0
20240613,143900,301660065,4120,4120,4120,4120,180
20240613,143800,300918465,4120,4120,4120,4120,0
20240613,143700,300918465,4120,4120,4120,4120,0
20240613,143600,300918465,4120,4120,4120,4120,0
20240613,143500,300918465,4120,4120,4120,4120,0
20240613,143400,300918465,4120,4120,4120,4120,0
20240613,143300,300918465,4120,4120,4120,4120,53
20240613,143200,300700105,4120,4120,4120,4120,0
20240613,143100,300700105,4120,4120,4120,4120,70
20240613,143000,300411705,4120,4120,4120,4120,0
20240613,142900,300411705,4120,4120,4120,4120,27
20240613,142800,300300465,4120,4130,4130,4120,500
20240613,142700,298240455,4110,4110,4110,4110,0
20240613,142600,298240455,4110,4110,4110,4110,0
20240613,142500,298240455,4110,4110,4110,4110,0
20240613,142400,298240455,4110,4110,4110,4110,0
20240613,142300,298240455,4110,4110,4110,4110,0
20240613,142200,298240455,4110,4110,4110,4110,139
20240613,142100,297669165,4120,4120,4120,4120,0
20240613,142000,297669165,4120,4120,4120,4120,20
20240613,141900,297586765,4120,4120,4120,4120,0
20240613,141800,297586765,4120,4120,4120,4120,0
20240613,141700,297586765,4120,4120,4120,4120,0
20240613,141600,297586765,4120,4120,4120,4120,0
20240613,141500,297586765,4120,4120,4120,4120,0
20240613,141400,297586765,4120,4120,4120,4120,0
20240613,141300,297586765,4120,4120,4120,4120,0
20240613,141200,297586765,4120,4120,4120,4120,0
20240613,141100,297586765,4120,4120,4120,4120,0
20240613,141000,297586765,4120,4120,4120,4120,0
20240613,140900,297586765,4120,4110,4120,4105,202
20240613,140800,296757435,4110,4110,4110,4110,0
20240613,140700,296757435,4110,4110,4110,4110,0
20240613,140600,296757435,4110,4110,4110,4110,0
20240613,140500,296757435,4110,4110,4110,4110,0
20240613,140400,296757435,4110,4110,4110,4110,201
20240613,140300,295931325,4110,4110,4110,4110,0
20240613,140200,295931325,4110,4110,4110,4110,0
20240613,140100,295931325,4110,4110,4110,4110,0
20240613,140000,295931325,4110,4110,4110,4110,169
20240613,135900,295236735,4110,4110,4110,4110,0
20240613,135800,295236735,4110,4110,4110,4110,0
20240613,135700,295236735,4110,4110,4110,4110,98
20240613,135600,294833955,4120,4120,4120,4120,0
20240613,135500,294833955,4120,4115,4120,4115,203
20240613,135400,293997610,4115,4115,4115,4115,0
20240613,135300,293997610,4115,4115,4115,4115,0
20240613,135200,293997610,4115,4115,4115,4115,0
20240613,135100,293997610,4115,4115,4115,4115,0
20240613,135000,293997610,4115,4115,4115,4115,0
20240613,134900,293997610,4115,4115,4115,4115,0
20240613,134800,293997610,4115,4115,4115,4115,6
20240613,134700,293972920,4115,4115,4115,4115,221
20240613,134600,293063505,4115,4115,4115,4115,152
20240613,134500,292438025,4115,4115,4115,4115,0
20240613,134400,292438025,4115,4115,4115,4115,0
20240613,134300,292438025,4115,4115,4115,4115,0
20240613,134200,292438025,4115,4115,4115,4115,248
20240613,134100,291417505,4120,4120,4120,4120,0
20240613,134000,291417505,4120,4120,4120,4120,0
20240613,133900,291417505,4120,4120,4120,4120,0
20240613,133800,291417505,4120,4120,4120,4120,3
20240613,133700,291405145,4120,4120,4120,4120,0
20240613,133600,291405145,4120,4120,4120,4120,1
20240613,133500,291401025,4120,4120,4120,4120,105
20240613,133400,290968425,4120,4120,4120,4120,3
20240613,133300,290956065,4120,4120,4120,4120,692
20240613,133200,288105025,4120,4120,4120,4120,1669
20240613,133100,281228745,4125,4125,4125,4125,47
20240613,133000,281034870,4140,4140,4140,4140,0
20240613,132900,281034870,4140,4140,4140,4140,0
20240613,132800,281034870,4140,4140,4140,4140,1
20240613,132700,281030730,4125,4125,4125,4125,70
20240613,132600,280741980,4125,4125,4125,4125,0
20240613,132500,280741980,4125,4125,4125,4125,1
20240613,132400,280737855,4145,4145,4145,4145,0
20240613,132300,280737855,4145,4145,4145,4145,0
20240613,132200,280737855,4145,4145,4145,4145,0
20240613,132100,280737855,4145,4145,4145,4145,0
20240613,132000,280737855,4145,4145,4145,4145,5
20240613,131900,280717130,4145,4145,4145,4145,93
20240613,131800,280331645,4145,4145,4145,4145,0
20240613,131700,280331645,4145,4145,4145,4145,0
20240613,131600,280331645,4145,4145,4145,4145,0
20240613,131500,280331645,4145,4145,4145,4145,2
20240613,131400,280323355,4125,4125,4125,4125,0
20240613,131300,280323355,4125,4125,4125,4125,0
20240613,131200,280323355,4125,4125,4125,4125,0
20240613,131100,280323355,4125,4125,4125,4125,0
20240613,131000,280323355,4125,4130,4130,4125,200
20240613,130900,279497695,4145,4145,4145,4145,0
20240613,130800,279497695,4145,4145,4145,4145,1
20240613,130700,279493550,4140,4140,4140,4140,0
20240613,130600,279493550,4140,4140,4140,4140,637
20240613,130500,276856370,4125,4125,4125,4125,0
20240613,130400,276856370,4125,4125,4125,4125,0
20240613,130300,276856370,4125,4125,4125,4125,0
20240613,130200,276856370,4125,4125,4125,4125,0
20240613,130100,276856370,4125,4125,4125,4125,0
20240613,130000,276856370,4125,4125,4125,4125,0
20240613,125900,276856370,4125,4125,4125,4125,0
20240613,125800,276856370,4125,4125,4125,4125,0
20240613,125700,276856370,4125,4130,4130,4125,64
20240613,125600,276592365,4125,4135,4135,4125,107
20240613,125500,276150840,4140,4140,4140,4140,0
20240613,125400,276150840,4140,4140,4140,4140,0
20240613,125300,276150840,4140,4140,4140,4140,0
20240613,125200,276150840,4140,4140,4140,4140,10
20240613,125100,276109440,4145,4145,4145,4145,0
20240613,125000,276109440,4145,4145,4145,4145,1
20240613,124900,276105295,4145,4140,4145,4140,100
20240613,124800,275690850,4150,4150,4150,4150,0
20240613,124700,275690850,4150,4150,4150,4150,0
20240613,124600,275690850,4150,4150,4150,4150,0
20240613,124500,275690850,4150,4150,4150,4150,0
20240613,124400,275690850,4150,4150,4150,4150,2
20240613,124300,275682550,4125,4125,4125,4125,0
20240613,124200,275682550,4125,4125,4125,4125,0
20240613,124100,275682550,4125,4125,4125,4125,0
20240613,124000,275682550,4125,4125,4125,4125,0
20240613,123900,275682550,4125,4125,4125,4125,0
20240613,123800,275682550,4125,4125,4125,4125,36
20240613,123700,275534050,4125,4125,4125,4125,0
20240613,123600,275534050,4125,4125,4125,4125,0
20240613,123500,275534050,4125,4130,4145,4125,802
20240613,123400,272225570,4145,4145,4145,4145,0
20240613,123300,272225570,4145,4145,4145,4145,0
20240613,123200,272225570,4145,4145,4145,4145,0
20240613,123100,272225570,4145,4145,4145,4145,35
20240613,123000,272080495,4145,4140,4145,4140,25
20240613,122900,271976885,4145,4145,4145,4145,205
20240613,122800,271127160,4145,4145,4145,4145,0
20240613,122700,271127160,4145,4145,4145,4145,1
20240613,122600,271123015,4130,4130,4130,4130,23
20240613,122500,271028025,4145,4145,4145,4145,0
20240613,122400,271028025,4145,4145,4145,4145,0
20240613,122300,271028025,4145,4145,4145,4145,0
20240613,122200,271028025,4145,4145,4145,4145,0
20240613,122100,271028025,4145,4145,4145,4145,1
20240613,122000,271023880,4130,4130,4130,4130,332
20240613,121900,269652720,4145,4145,4145,4145,1
20240613,121800,269648575,4140,4140,4140,4140,0
20240613,121700,269648575,4140,4140,4140,4140,0
20240613,121600,269648575,4140,4140,4140,4140,1
20240613,121500,269644435,4140,4140,4140,4140,0
20240613,121400,269644435,4140,4140,4140,4140,0
20240613,121300,269644435,4140,4140,4140,4140,0
20240613,121200,269644435,4140,4140,4140,4140,0
20240613,121100,269644435,4140,4140,4140,4140,0
20240613,121000,269644435,4140,4140,4140,4140,10
20240613,120900,269603035,4145,4145,4145,4145,0
20240613,120800,269603035,4145,4145,4145,4145,0
20240613,120700,269603035,4145,4145,4145,4145,0
20240613,120600,269603035,4145,4145,4145,4145,0
20240613,120500,269603035,4145,4145,4145,4145,0
20240613,120400,269603035,4145,4145,4145,4145,10
20240613,120300,269561585,4145,4145,4145,4145,0
20240613,120200,269561585,4145,4145,4145,4145,0
20240613,120100,269561585,4145,4145,4145,4145,0
20240613,120000,269561585,4145,4145,4145,4145,0
20240613,115900,269561585,4145,4145,4145,4145,39
20240613,115800,269399930,4145,4145,4145,4145,202
20240613,115700,268562640,4145,4145,4145,4145,1
20240613,115600,268558495,4130,4130,4130,4130,0
20240613,115500,268558495,4130,4130,4130,4130,111
20240613,115400,268100065,4130,4130,4130,4130,0
20240613,115300,268100065,4130,4130,4130,4130,0
20240613,115200,268100065,4130,4130,4130,4130,100
20240613,115100,267687065,4130,4130,4130,4130,0
20240613,115000,267687065,4130,4130,4130,4130,0
20240613,114900,267687065,4130,4130,4130,4130,1
20240613,114800,267682935,4145,4145,4145,4145,0
20240613,114700,267682935,4145,4145,4145,4145,0
20240613,114600,267682935,4145,4145,4145,4125,85
20240613,114500,267331810,4125,4125,4125,4125,0
20240613,114400,267331810,4125,4125,4125,4125,23
20240613,114300,267236935,4125,4125,4125,4125,0
20240613,114200,267236935,4125,4125,4125,4125,0
20240613,114100,267236935,4125,4125,4125,4125,0
20240613,114000,267236935,4125,4125,4125,4125,51
20240613,113900,267026560,4125,4135,4135,4125,200
20240613,113800,266201455,4135,4135,4135,4135,0
20240613,113700,266201455,4135,4135,4135,4135,1
20240613,113600,266197320,4150,4150,4150,4150,0
20240613,113500,266197320,4150,4150,4150,4150,0
20240613,113400,266197320,4150,4150,4150,4150,48
20240613,113300,265998120,4155,4155,4155,4155,5
20240613,113200,265977345,4160,4160,4160,4160,0
20240613,113100,265977345,4160,4160,4160,4160,0
20240613,113000,265977345,4160,4135,4160,4135,500
20240613,112900,263900140,4135,4130,4135,4130,1062
20240613,112800,259508775,4130,4130,4130,4130,49
20240613,112700,259306405,4125,4125,4125,4125,0
20240613,112600,259306405,4125,4125,4125,4125,0
20240613,112500,259306405,4125,4120,4125,4120,457
20240613,112400,257423230,4120,4120,4120,4120,0
20240613,112300,257423230,4120,4120,4120,4120,892
20240613,112200,253748190,4120,4120,4120,4120,0
20240613,112100,253748190,4120,4120,4120,4120,0
20240613,112000,253748190,4120,4120,4120,4120,124
20240613,111900,253237310,4120,4105,4120,4105,14
20240613,111800,253179810,4120,4105,4120,4105,990
20240613,111700,249113090,4105,4105,4105,4105,0
20240613,111600,249113090,4105,4105,4105,4105,0
20240613,111500,249113090,4105,4105,4105,4105,0
20240613,111400,249113090,4105,4105,4105,4105,0
20240613,111300,249113090,4105,4100,4105,4100,501
20240613,111200,247057980,4090,4090,4100,4090,851
20240613,111100,243577380,4110,4110,4110,4110,1
20240613,111000,243573270,4090,4100,4100,4090,1768
20240613,110900,236336315,4110,4110,4110,4110,0
20240613,110800,236336315,4110,4110,4110,4110,0
20240613,110700,236336315,4110,4100,4110,4100,206
20240613,110600,235491645,4100,4100,4100,4100,0
20240613,110500,235491645,4100,4105,4105,4100,1131
20240613,110400,230851570,4110,4110,4110,4110,0
20240613,110300,230851570,4110,4110,4110,4110,302
20240613,110200,229610350,4110,4110,4110,4110,1
20240613,110100,229606240,4115,4115,4115,4115,0
20240613,110000,229606240,4115,4115,4115,4115,0
20240613,105900,229606240,4115,4115,4115,4115,0
20240613,105800,229606240,4115,4110,4115,4105,176
20240613,105700,228882810,4120,4120,4120,4120,0
20240613,105600,228882810,4120,4120,4120,4120,0
20240613,105500,228882810,4120,4120,4120,4120,0
20240613,105400,228882810,4120,4120,4120,4120,10
20240613,105300,228841610,4120,4120,4120,4120,0
20240613,105200,228841610,4120,4120,4120,4120,0
20240613,105100,228841610,4120,4110,4120,4110,161
20240613,105000,228179890,4120,4120,4120,4120,0
20240613,104900,228179890,4120,4120,4120,4120,1
20240613,104800,228175770,4110,4110,4110,4110,56
20240613,104700,227945610,4110,4110,4110,4110,91
20240613,104600,227571600,4110,4110,4110,4110,44
20240613,104500,227390760,4110,4110,4110,4110,35
20240613,104400,227246910,4110,4115,4115,4110,255
20240613,104300,226198360,4115,4120,4120,4115,1046
20240613,104200,221891820,4125,4125,4125,4125,491
20240613,104100,219866445,4125,4125,4125,4125,120
20240613,104000,219371445,4135,4135,4135,4135,50
20240613,103900,219164695,4135,4135,4135,4135,57
20240613,103800,218929000,4125,4130,4130,4125,301
20240613,103700,217685875,4130,4130,4130,4130,250
20240613,103600,216653375,4135,4125,4135,4115,757
20240613,103500,213533570,4135,4125,4135,4125,91
20240613,103400,213158185,4135,4125,4150,4125,528
20240613,103300,210974510,4130,4150,4150,4130,1056
20240613,103200,206612150,4150,4130,4150,4130,127
20240613,103100,206087620,4135,4140,4140,4135,338
20240613,103000,204689780,4135,4140,4155,4135,365
20240613,102900,203180175,4140,4140,4140,4125,1348
20240613,102800,197601740,4135,4165,4165,4135,4511
20240613,102700,178881865,4180,4165,4185,4150,2617
20240613,102600,167994545,4190,4190,4210,4165,5100
20240613,102500,146675620,4190,4150,4205,4145,11281
20240613,102400,99533375,4150,4115,4155,4115,4495
20240613,102300,80942280,4110,4110,4110,4110,0
20240613,102200,80942280,4110,4110,4110,4110,5
20240613,102100,80921730,4110,4110,4110,4110,0
20240613,102000,80921730,4110,4110,4110,4110,0
20240613,101900,80921730,4110,4110,4110,4110,0
20240613,101800,80921730,4110,4110,4110,4110,64
20240613,101700,80658690,4110,4110,4110,4110,0
20240613,101600,80658690,4110,4110,4110,4110,251
20240613,101500,79627080,4110,4110,4110,4110,0
20240613,101400,79627080,4110,4110,4110,4110,0
20240613,101300,79627080,4110,4110,4110,4110,50
20240613,101200,79421580,4110,4110,4110,4110,0
20240613,101100,79421580,4110,4110,4110,4110,72
20240613,101000,79125660,4110,4105,4110,4105,293
20240613,100900,77922430,4105,4105,4105,4105,0
20240613,100800,77922430,4105,4105,4105,4105,1
20240613,100700,77918325,4110,4100,4110,4100,102
20240613,100600,77500105,4110,4110,4110,4110,5
20240613,100500,77479555,4095,4095,4095,4095,0
20240613,100400,77479555,4095,4095,4095,4095,0
20240613,100300,77479555,4095,4095,4095,4095,0
20240613,100200,77479555,4095,4095,4095,4095,0
20240613,100100,77479555,4095,4115,4115,4095,24
20240613,100000,77380815,4095,4095,4095,4095,1
20240613,095900,77376720,4115,4115,4115,4115,0
20240613,095800,77376720,4115,4115,4115,4115,1
20240613,095700,77372605,4115,4115,4115,4115,0
20240613,095600,77372605,4115,4100,4115,4100,101
20240613,095500,76958490,4115,4115,4115,4115,2
20240613,095400,76950260,4115,4115,4115,4115,1
20240613,095300,76946145,4115,4115,4115,4115,50
20240613,095200,76740395,4115,4115,4115,4115,1
20240613,095100,76736280,4095,4095,4095,4095,0
20240613,095000,76736280,4095,4095,4095,4095,0
20240613,094900,76736280,4095,4100,4100,4095,23
20240613,094800,76641985,4100,4100,4100,4100,780
20240613,094700,73443985,4100,4100,4100,4100,0
20240613,094600,73443985,4100,4100,4100,4100,1299
20240613,094500,68118085,4100,4100,4100,4100,100
20240613,094400,67708085,4115,4100,4115,4100,3
20240613,094300,67695770,4100,4100,4100,4100,0
20240613,094200,67695770,4100,4100,4100,4100,20
20240613,094100,67613770,4100,4100,4100,4100,35
20240613,094000,67470270,4105,4105,4105,4105,0
20240613,093900,67470270,4105,4105,4105,4105,3
20240613,093800,67457955,4105,4105,4105,4105,396
20240613,093700,65832375,4105,4105,4105,4105,70
20240613,093600,65545025,4115,4115,4115,4115,10
20240613,093500,65503875,4115,4115,4115,4115,12
20240613,093400,65454495,4115,4115,4115,4115,0
20240613,093300,65454495,4115,4115,4115,4115,0
20240613,093200,65454495,4115,4115,4115,4115,239
20240613,093100,64471010,4115,4115,4115,4115,730
20240613,093000,61467060,4115,4115,4115,4115,31
20240613,092900,61339495,4120,4120,4120,4120,2
20240613,092800,61331255,4115,4120,4120,4115,723
20240613,092700,58352995,4120,4125,4125,4120,676
20240613,092600,55567865,4125,4125,4125,4125,658
20240613,092500,52853615,4125,4120,4125,4120,709
20240613,092400,49932515,4120,4120,4120,4120,4
20240613,092300,49916035,4110,4110,4110,4110,534
20240613,092200,47721295,4110,4110,4110,4110,0
20240613,092100,47721295,4110,4110,4110,4110,97
20240613,092000,47322625,4110,4110,4110,4110,115
20240613,091900,46849975,4110,4120,4120,4110,44
20240613,091800,46669045,4110,4110,4110,4110,0
20240613,091700,46669045,4110,4110,4110,4110,0
20240613,091600,46669045,4110,4110,4110,4110,0
20240613,091500,46669045,4110,4110,4110,4110,0
20240613,091400,46669045,4110,4110,4110,4110,20
20240613,091300,46586845,4110,4110,4110,4110,0
20240613,091200,46586845,4110,4110,4110,4110,1
20240613,091100,46582735,4110,4110,4110,4110,0
20240613,091000,46582735,4110,4110,4110,4110,0
20240613,090900,46582735,4110,4125,4125,4110,131
20240613,090800,46043050,4125,4120,4125,4120,1915
20240613,090700,38144675,4125,4110,4125,4110,3
20240613,090600,38132315,4120,4105,4120,4105,5844
20240613,090500,14087700,4105,4105,4105,4105,214
20240613,090400,13209230,4115,4115,4115,4115,0
20240613,090300,13209230,4115,4100,4115,4100,46
20240613,090200,13019955,4115,4115,4115,4115,7
20240613,090100,12991150,4115,4115,4115,4115,40
20240613,090000,12826550,4115,4100,4115,4100,2927