KissMeData/034300/min/candle-20240620.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240620,191600,862240550,13140,13140,13140,13140,840
20240620,191500,862240550,13140,13140,13140,13140,0
20240620,191400,862240550,13140,13140,13140,13140,0
20240620,191300,862240550,13140,13140,13140,13140,0
20240620,191200,862240550,13140,13140,13140,13140,0
20240620,191100,862240550,13140,13140,13140,13140,0
20240620,191000,862240550,13140,13140,13140,13140,0
20240620,190900,862240550,13140,13140,13140,13140,0
20240620,190800,862240550,13140,13140,13140,13140,0
20240620,190700,862240550,13140,13140,13140,13140,0
20240620,190600,862240550,13140,13140,13140,13140,0
20240620,190500,862240550,13140,13140,13140,13140,0
20240620,190400,862240550,13140,13140,13140,13140,0
20240620,190300,862240550,13140,13140,13140,13140,0
20240620,190200,862240550,13140,13140,13140,13140,0
20240620,190100,862240550,13140,13140,13140,13140,0
20240620,190000,862240550,13140,13140,13140,13140,0
20240620,185900,862240550,13140,13140,13140,13140,0
20240620,185800,862240550,13140,13140,13140,13140,0
20240620,185700,862240550,13140,13140,13140,13140,0
20240620,185600,862240550,13140,13140,13140,13140,0
20240620,185500,862240550,13140,13140,13140,13140,0
20240620,185400,862240550,13140,13140,13140,13140,0
20240620,185300,862240550,13140,13140,13140,13140,0
20240620,185200,862240550,13140,13140,13140,13140,0
20240620,185100,862240550,13140,13140,13140,13140,0
20240620,185000,862240550,13140,13140,13140,13140,0
20240620,184900,862240550,13140,13140,13140,13140,0
20240620,184800,862240550,13140,13140,13140,13140,0
20240620,184700,862240550,13140,13140,13140,13140,0
20240620,184600,862240550,13140,13140,13140,13140,840
20240620,184500,862240550,13140,13140,13140,13140,0
20240620,184400,862240550,13140,13140,13140,13140,0
20240620,184300,862240550,13140,13140,13140,13140,0
20240620,184200,862240550,13140,13140,13140,13140,0
20240620,184100,862240550,13140,13140,13140,13140,0
20240620,184000,862240550,13140,13140,13140,13140,0
20240620,183900,862240550,13140,13140,13140,13140,0
20240620,183800,862240550,13140,13140,13140,13140,0
20240620,183700,862240550,13140,13140,13140,13140,0
20240620,183600,862240550,13140,13140,13140,13140,0
20240620,183500,862240550,13140,13140,13140,13140,0
20240620,183400,862240550,13140,13140,13140,13140,0
20240620,183300,862240550,13140,13140,13140,13140,0
20240620,183200,862240550,13140,13140,13140,13140,0
20240620,183100,862240550,13140,13140,13140,13140,0
20240620,183000,862240550,13140,13140,13140,13140,0
20240620,182900,862240550,13140,13140,13140,13140,0
20240620,182800,862240550,13140,13140,13140,13140,0
20240620,182700,862240550,13140,13140,13140,13140,0
20240620,182600,862240550,13140,13140,13140,13140,0
20240620,182500,862240550,13140,13140,13140,13140,0
20240620,182400,862240550,13140,13140,13140,13140,0
20240620,182300,862240550,13140,13140,13140,13140,0
20240620,182200,862240550,13140,13140,13140,13140,0
20240620,182100,862240550,13140,13140,13140,13140,0
20240620,182000,862240550,13140,13140,13140,13140,0
20240620,181900,862240550,13140,13140,13140,13140,0
20240620,181800,862240550,13140,13140,13140,13140,0
20240620,181700,862240550,13140,13140,13140,13140,0
20240620,181600,862240550,13140,13140,13140,13140,840
20240620,181500,862240550,13140,13140,13140,13140,0
20240620,181400,862240550,13140,13140,13140,13140,0
20240620,181300,862240550,13140,13140,13140,13140,0
20240620,181200,862240550,13140,13140,13140,13140,0
20240620,181100,862240550,13140,13140,13140,13140,0
20240620,181000,862240550,13140,13140,13140,13140,0
20240620,180900,862240550,13140,13140,13140,13140,0
20240620,180800,862240550,13140,13140,13140,13140,0
20240620,180700,862240550,13140,13140,13140,13140,0
20240620,180600,862240550,13140,13140,13140,13140,0
20240620,180500,862240550,13140,13140,13140,13140,0
20240620,180400,862240550,13140,13140,13140,13140,0
20240620,180300,862240550,13140,13140,13140,13140,0
20240620,180200,862240550,13140,13140,13140,13140,0
20240620,180100,862240550,13140,13140,13140,13140,0
20240620,180000,862240550,13140,13140,13140,13140,0
20240620,175900,862240550,13140,13140,13140,13140,0
20240620,175800,862240550,13140,13140,13140,13140,0
20240620,175700,862240550,13140,13140,13140,13140,0
20240620,175600,862240550,13140,13140,13140,13140,0
20240620,175500,862240550,13140,13140,13140,13140,0
20240620,175400,862240550,13140,13140,13140,13140,0
20240620,175300,862240550,13140,13140,13140,13140,0
20240620,175200,862240550,13140,13140,13140,13140,0
20240620,175100,862240550,13140,13140,13140,13140,0
20240620,175000,862240550,13140,13140,13140,13140,0
20240620,174900,862240550,13140,13140,13140,13140,0
20240620,174800,862240550,13140,13140,13140,13140,0
20240620,174700,862240550,13140,13140,13140,13140,0
20240620,174600,862240550,13140,13140,13140,13140,840
20240620,174500,862240550,13140,13140,13140,13140,0
20240620,174400,862240550,13140,13140,13140,13140,0
20240620,174300,862240550,13140,13140,13140,13140,0
20240620,174200,862240550,13140,13140,13140,13140,0
20240620,174100,862240550,13140,13140,13140,13140,0
20240620,174000,862240550,13140,13140,13140,13140,0
20240620,173900,862240550,13140,13140,13140,13140,0
20240620,173800,862240550,13140,13140,13140,13140,0
20240620,173700,862240550,13140,13140,13140,13140,0
20240620,173600,862240550,13140,13140,13140,13140,0
20240620,173500,862240550,13140,13140,13140,13140,0
20240620,173400,862240550,13140,13140,13140,13140,0
20240620,173300,862240550,13140,13140,13140,13140,0
20240620,173200,862240550,13140,13140,13140,13140,0
20240620,173100,862240550,13140,13140,13140,13140,0
20240620,173000,862240550,13140,13140,13140,13140,0
20240620,172900,862240550,13140,13140,13140,13140,0
20240620,172800,862240550,13140,13140,13140,13140,0
20240620,172700,862240550,13140,13140,13140,13140,0
20240620,172600,862240550,13140,13140,13140,13140,0
20240620,172500,862240550,13140,13140,13140,13140,0
20240620,172400,862240550,13140,13140,13140,13140,0
20240620,172300,862240550,13140,13140,13140,13140,0
20240620,172200,862240550,13140,13140,13140,13140,0
20240620,172100,862240550,13140,13140,13140,13140,0
20240620,172000,862240550,13140,13140,13140,13140,0
20240620,171900,862240550,13140,13140,13140,13140,0
20240620,171800,862240550,13140,13140,13140,13140,0
20240620,171700,862240550,13140,13140,13140,13140,0
20240620,171600,862240550,13140,13140,13140,13140,840
20240620,171500,862240550,13140,13140,13140,13140,0
20240620,171400,862240550,13140,13140,13140,13140,0
20240620,171300,862240550,13140,13140,13140,13140,0
20240620,171200,862240550,13140,13140,13140,13140,0
20240620,171100,862240550,13140,13140,13140,13140,0
20240620,171000,862240550,13140,13140,13140,13140,0
20240620,170900,862240550,13140,13140,13140,13140,0
20240620,170800,862240550,13140,13140,13140,13140,0
20240620,170700,862240550,13140,13140,13140,13140,0
20240620,170600,862240550,13140,13140,13140,13140,0
20240620,170500,862240550,13140,13140,13140,13140,0
20240620,170400,862240550,13140,13140,13140,13140,0
20240620,170300,862240550,13140,13140,13140,13140,0
20240620,170200,862240550,13140,13140,13140,13140,0
20240620,170100,862240550,13140,13140,13140,13140,0
20240620,170000,862240550,13140,13140,13140,13140,0
20240620,165900,862240550,13140,13140,13140,13140,0
20240620,165800,862240550,13140,13140,13140,13140,0
20240620,165700,862240550,13140,13140,13140,13140,0
20240620,165600,862240550,13140,13140,13140,13140,0
20240620,165500,862240550,13140,13140,13140,13140,0
20240620,165400,862240550,13140,13140,13140,13140,0
20240620,165300,862240550,13140,13140,13140,13140,0
20240620,165200,862240550,13140,13140,13140,13140,0
20240620,165100,862240550,13140,13140,13140,13140,0
20240620,165000,862240550,13140,13140,13140,13140,0
20240620,164900,862240550,13140,13140,13140,13140,0
20240620,164800,862240550,13140,13140,13140,13140,0
20240620,164700,862240550,13140,13140,13140,13140,0
20240620,164600,862240550,13140,13140,13140,13140,840
20240620,164500,862240550,13140,13140,13140,13140,0
20240620,164400,862240550,13140,13140,13140,13140,0
20240620,164300,862240550,13140,13140,13140,13140,0
20240620,164200,862240550,13140,13140,13140,13140,0
20240620,164100,862240550,13140,13140,13140,13140,0
20240620,164000,862240550,13140,13140,13140,13140,0
20240620,163900,862240550,13140,13140,13140,13140,0
20240620,163800,862240550,13140,13140,13140,13140,0
20240620,163700,862240550,13140,13140,13140,13140,0
20240620,163600,862240550,13140,13140,13140,13140,0
20240620,163500,862240550,13140,13140,13140,13140,0
20240620,163400,862240550,13140,13140,13140,13140,0
20240620,163300,862240550,13140,13140,13140,13140,0
20240620,163200,862240550,13140,13140,13140,13140,0
20240620,163100,862240550,13140,13140,13140,13140,0
20240620,163000,862240550,13140,13140,13140,13140,0
20240620,162900,862240550,13140,13140,13140,13140,0
20240620,162800,862240550,13140,13140,13140,13140,0
20240620,162700,862240550,13140,13140,13140,13140,0
20240620,162600,862240550,13140,13140,13140,13140,0
20240620,162500,862240550,13140,13140,13140,13140,0
20240620,162400,862240550,13140,13140,13140,13140,0
20240620,162300,862240550,13140,13140,13140,13140,0
20240620,162200,862240550,13140,13140,13140,13140,0
20240620,162100,862240550,13140,13140,13140,13140,0
20240620,162000,862240550,13140,13140,13140,13140,0
20240620,161900,862240550,13140,13140,13140,13140,0
20240620,161800,862240550,13140,13140,13140,13140,0
20240620,161700,862240550,13140,13140,13140,13140,0
20240620,161600,862240550,13140,13140,13140,13140,840
20240620,161500,862240550,13140,13140,13140,13140,0
20240620,161400,862240550,13140,13140,13140,13140,0
20240620,161300,862240550,13140,13140,13140,13140,0
20240620,161200,862240550,13140,13140,13140,13140,0
20240620,161100,862240550,13140,13140,13140,13140,0
20240620,161000,862240550,13140,13140,13140,13140,0
20240620,160900,862240550,13140,13140,13140,13140,0
20240620,160800,862240550,13140,13140,13140,13140,0
20240620,160700,862240550,13140,13140,13140,13140,0
20240620,160600,862240550,13140,13140,13140,13140,0
20240620,160500,862240550,13140,13140,13140,13140,0
20240620,160400,862240550,13140,13140,13140,13140,0
20240620,160300,862240550,13140,13140,13140,13140,0
20240620,160200,862240550,13140,13140,13140,13140,0
20240620,160100,862240550,13140,13140,13140,13140,0
20240620,160000,862240550,13140,13140,13140,13140,0
20240620,155900,862240550,13140,13140,13140,13140,0
20240620,155800,862240550,13140,13140,13140,13140,0
20240620,155700,862240550,13140,13140,13140,13140,0
20240620,155600,862240550,13140,13140,13140,13140,0
20240620,155500,862240550,13140,13140,13140,13140,0
20240620,155400,862240550,13140,13140,13140,13140,0
20240620,155300,862240550,13140,13140,13140,13140,0
20240620,155200,862240550,13140,13140,13140,13140,0
20240620,155100,862240550,13140,13140,13140,13140,0
20240620,155000,862240550,13140,13140,13140,13140,0
20240620,154900,862240550,13140,13140,13140,13140,0
20240620,154800,862240550,13140,13140,13140,13140,0
20240620,154700,862240550,13140,13140,13140,13140,0
20240620,154600,862240550,13140,13140,13140,13140,840
20240620,154500,862240550,13140,13140,13140,13140,0
20240620,154400,862240550,13140,13140,13140,13140,0
20240620,154300,862240550,13140,13140,13140,13140,0
20240620,154200,862240550,13140,13140,13140,13140,0
20240620,154100,862240550,13140,13140,13140,13140,0
20240620,154000,862240550,13140,13140,13140,13140,0
20240620,153900,862240550,13140,13140,13140,13140,0
20240620,153800,862240550,13140,13140,13140,13140,0
20240620,153700,862240550,13140,13140,13140,13140,0
20240620,153600,862240550,13140,13140,13140,13140,0
20240620,153500,862240550,13140,13140,13140,13140,0
20240620,153400,862240550,13140,13140,13140,13140,0
20240620,153300,862240550,13140,13140,13140,13140,0
20240620,153200,862240550,13140,13140,13140,13140,0
20240620,153100,862240550,13140,13140,13140,13140,0
20240620,153000,862240550,13140,13140,13140,13140,840
20240620,152900,851202950,13030,13030,13030,13030,0
20240620,152800,851202950,13030,13030,13030,13030,0
20240620,152700,851202950,13030,13030,13030,13030,0
20240620,152600,851202950,13030,13030,13030,13030,0
20240620,152500,851202950,13030,13030,13030,13030,0
20240620,152400,851202950,13030,13030,13030,13030,0
20240620,152300,851202950,13030,13030,13030,13030,0
20240620,152200,851202950,13030,13030,13030,13030,0
20240620,152100,851202950,13030,13030,13030,13030,0
20240620,152000,851202950,13030,13030,13030,13030,0
20240620,151900,851202950,13030,13030,13030,13030,13
20240620,151800,851033560,13030,13060,13060,13030,71
20240620,151700,850107630,13060,13060,13060,13060,198
20240620,151600,847521750,13060,13070,13070,13060,175
20240620,151500,845234540,13070,13070,13070,13070,0
20240620,151400,845234540,13070,13110,13110,13070,72
20240620,151300,844292620,13070,13070,13070,13070,3
20240620,151200,844253410,13120,13120,13120,13120,36
20240620,151100,843781090,13110,13110,13110,13110,0
20240620,151000,843781090,13110,13110,13110,13110,322
20240620,150900,839559670,13110,13110,13110,13110,1
20240620,150800,839546560,13070,13070,13080,13070,676
20240620,150700,830706790,13070,13070,13070,13070,0
20240620,150600,830706790,13070,13050,13070,13050,217
20240620,150500,827874920,13050,13040,13050,13040,81
20240620,150400,826818060,13040,13040,13040,13040,59
20240620,150300,826048700,13030,13030,13030,13030,22
20240620,150200,825762040,13030,13030,13030,13030,4
20240620,150100,825709920,13000,13000,13000,13000,0
20240620,150000,825709920,13000,13000,13000,13000,0
20240620,145900,825709920,13000,13000,13000,13000,0
20240620,145800,825709920,13000,13000,13000,13000,0
20240620,145700,825709920,13000,13000,13000,13000,0
20240620,145600,825709920,13000,13000,13000,13000,8
20240620,145500,825605920,12980,12980,12980,12980,1
20240620,145400,825592940,12980,12980,12980,12980,3
20240620,145300,825554000,12970,12970,12970,12970,0
20240620,145200,825554000,12970,12970,12970,12970,0
20240620,145100,825554000,12970,12970,12970,12970,13
20240620,145000,825385390,12960,12960,12960,12960,1
20240620,144900,825372430,12960,12960,12960,12960,0
20240620,144800,825372430,12960,12960,12960,12960,0
20240620,144700,825372430,12960,12960,12960,12960,14
20240620,144600,825190990,12960,12960,12960,12960,13
20240620,144500,825022510,12970,12970,12970,12970,0
20240620,144400,825022510,12970,12970,12970,12970,0
20240620,144300,825022510,12970,12970,12970,12970,0
20240620,144200,825022510,12970,12970,12970,12970,0
20240620,144100,825022510,12970,12970,12970,12970,5
20240620,144000,824957660,12970,12970,12970,12970,9
20240620,143900,824840930,13050,13050,13050,13050,0
20240620,143800,824840930,13050,13050,13050,13050,47
20240620,143700,824227580,13060,13060,13060,13060,0
20240620,143600,824227580,13060,12950,13060,12950,33
20240620,143500,823799520,12950,12930,12950,12930,83
20240620,143400,822725390,12950,12950,12950,12950,0
20240620,143300,822725390,12950,12950,12950,12950,0
20240620,143200,822725390,12950,12950,12950,12950,0
20240620,143100,822725390,12950,12950,12950,12950,7
20240620,143000,822634740,12980,12990,12990,12980,523
20240620,142900,815845040,12990,12990,12990,12990,1
20240620,142800,815832050,12990,12990,12990,12990,0
20240620,142700,815832050,12990,12990,12990,12990,2
20240620,142600,815806070,12980,12980,12980,12980,2
20240620,142500,815780110,12960,13030,13030,12960,237
20240620,142400,812700170,12980,12980,12980,12980,13
20240620,142300,812531430,12970,12970,12970,12970,1
20240620,142200,812518460,12960,12960,12960,12960,42
20240620,142100,811974140,12960,12960,12960,12960,0
20240620,142000,811974140,12960,12960,12960,12960,26
20240620,141900,811637180,12950,12950,12950,12950,0
20240620,141800,811637180,12950,12950,12950,12950,0
20240620,141700,811637180,12950,12950,12950,12950,5
20240620,141600,811572430,12970,12970,12970,12970,0
20240620,141500,811572430,12970,12970,12970,12970,0
20240620,141400,811572430,12970,12970,12970,12970,0
20240620,141300,811572430,12970,12970,12970,12970,145
20240620,141200,809691780,12970,12970,12970,12970,38
20240620,141100,809198920,12950,12950,12950,12950,1
20240620,141000,809185970,12950,12950,12950,12950,164
20240620,140900,807062170,12950,12950,12950,12950,0
20240620,140800,807062170,12950,12950,12950,12950,0
20240620,140700,807062170,12950,12950,12950,12950,227
20240620,140600,804122520,12950,12950,12950,12950,22
20240620,140500,803837620,12970,12970,12970,12970,2
20240620,140400,803811680,12970,12970,12970,12970,7
20240620,140300,803720890,12970,12970,12970,12970,97
20240620,140200,802462800,12970,12970,12970,12970,15
20240620,140100,802268250,12970,12970,12970,12970,5
20240620,140000,802203400,12960,12960,12960,12960,0
20240620,135900,802203400,12960,12980,12980,12960,156
20240620,135800,800179990,12970,12970,12970,12970,0
20240620,135700,800179990,12970,12970,12970,12970,0
20240620,135600,800179990,12970,12990,12990,12970,203
20240620,135500,797545790,13000,13000,13000,13000,19
20240620,135400,797298790,13040,13040,13040,13040,20
20240620,135300,797037990,13040,13040,13040,13040,0
20240620,135200,797037990,13040,13040,13040,13040,0
20240620,135100,797037990,13040,13040,13040,13040,0
20240620,135000,797037990,13040,13000,13040,13000,2
20240620,134900,797011950,13040,13040,13040,13040,0
20240620,134800,797011950,13040,13040,13040,13040,0
20240620,134700,797011950,13040,13040,13040,13040,10
20240620,134600,796881550,13040,13040,13040,13040,1
20240620,134500,796868510,13000,13000,13000,13000,1
20240620,134400,796855510,13050,13050,13050,13050,1
20240620,134300,796842460,13050,13050,13050,13050,16
20240620,134200,796633660,13050,13050,13050,13050,19
20240620,134100,796385710,13050,13040,13050,13040,65
20240620,134000,795537760,13050,13050,13050,13050,0
20240620,133900,795537760,13050,13050,13050,13050,0
20240620,133800,795537760,13050,13050,13050,13050,1
20240620,133700,795524710,13050,13050,13050,13050,1
20240620,133600,795511660,12990,12990,12990,12990,0
20240620,133500,795511660,12990,12990,12990,12990,2
20240620,133400,795485680,12980,12980,12980,12980,3
20240620,133300,795446740,12970,12970,12970,12970,0
20240620,133200,795446740,12970,12970,12970,12970,0
20240620,133100,795446740,12970,13000,13000,12970,60
20240620,133000,794668310,12980,12980,12980,12980,0
20240620,132900,794668310,12980,12980,12980,12980,0
20240620,132800,794668310,12980,12980,12980,12980,0
20240620,132700,794668310,12980,12980,12980,12980,68
20240620,132600,793785670,13040,13040,13040,13040,0
20240620,132500,793785670,13040,13040,13040,13040,57
20240620,132400,793042390,13020,13020,13020,13020,1
20240620,132300,793029370,12970,12970,12970,12970,7
20240620,132200,792938580,12970,12970,12970,12970,0
20240620,132100,792938580,12970,12970,12970,12970,0
20240620,132000,792938580,12970,12950,12970,12950,5
20240620,131900,792873790,12920,12920,12920,12920,2
20240620,131800,792847950,12950,12950,12950,12950,1
20240620,131700,792835000,12910,12920,12920,12910,285
20240620,131600,789152830,12920,12920,12920,12920,93
20240620,131500,787951270,12920,12920,12920,12920,1
20240620,131400,787938350,12970,12970,12970,12970,3
20240620,131300,787899440,12970,12970,12970,12970,101
20240620,131200,786589470,12980,13020,13020,12980,34
20240620,131100,786147190,13020,13020,13020,13020,50
20240620,131000,785496190,13050,13050,13050,13050,1
20240620,130900,785483140,13080,13080,13080,13080,0
20240620,130800,785483140,13080,13080,13080,13080,0
20240620,130700,785483140,13080,13080,13080,13080,0
20240620,130600,785483140,13080,13080,13080,13080,115
20240620,130500,783978940,13080,13080,13080,13080,0
20240620,130400,783978940,13080,13070,13080,13070,150
20240620,130300,782017290,13070,13070,13070,13070,0
20240620,130200,782017290,13070,12990,13070,12990,323
20240620,130100,777796800,13020,13020,13020,13020,348
20240620,130000,773265840,13050,13050,13050,13050,0
20240620,125900,773265840,13050,13050,13050,13050,17
20240620,125800,773043990,13050,13050,13050,13050,21
20240620,125700,772769940,13050,13050,13050,13050,10
20240620,125600,772639440,13020,13030,13030,13020,101
20240620,125500,771324330,13030,13030,13030,13030,3
20240620,125400,771285240,13030,13020,13030,13020,3
20240620,125300,771246170,13020,13020,13020,13020,31
20240620,125200,770842550,13030,13010,13030,13010,19
20240620,125100,770595240,13020,13020,13020,13020,0
20240620,125000,770595240,13020,13020,13020,13020,0
20240620,124900,770595240,13020,13000,13020,13000,21
20240620,124800,770321940,13000,13000,13000,13000,0
20240620,124700,770321940,13000,12990,13000,12990,285
20240620,124600,766617360,13000,13000,13010,13000,32
20240620,124500,766201180,12990,12990,12990,12990,9
20240620,124400,766084270,12980,12930,12980,12930,58
20240620,124300,765331590,12980,12980,12980,12980,0
20240620,124200,765331590,12980,12900,12980,12880,25
20240620,124100,765008070,12910,12910,12910,12910,665
20240620,124000,756422920,12940,12940,12940,12940,1
20240620,123900,756409980,13000,13000,13000,13000,16
20240620,123800,756201980,13000,13000,13000,13000,77
20240620,123700,755200980,13000,13000,13000,13000,10
20240620,123600,755070980,13000,13000,13000,13000,17
20240620,123500,754849980,12870,12900,13000,12870,248
20240620,123400,751656500,12900,12900,12900,12900,6
20240620,123300,751579100,12940,12900,12940,12900,41
20240620,123200,751049000,12900,12900,12900,12900,82
20240620,123100,749991200,12910,12910,12920,12910,48
20240620,123000,749371510,13010,13010,13010,13010,0
20240620,122900,749371510,13010,13010,13010,13010,15
20240620,122800,749176360,12910,12920,12920,12910,25
20240620,122700,748853600,12920,12920,12920,12920,1
20240620,122600,748840680,13030,13030,13030,13030,16
20240620,122500,748632200,12990,12990,12990,12990,4
20240620,122400,748580240,12990,12990,12990,12990,11
20240620,122300,748437350,12990,12990,12990,12990,1
20240620,122200,748424360,12960,12960,12960,12960,2
20240620,122100,748398440,12960,12960,12960,12960,0
20240620,122000,748398440,12960,12980,13030,12960,70
20240620,121900,747489890,12930,12930,12930,12930,0
20240620,121800,747489890,12930,12940,12940,12930,8
20240620,121700,747386440,13020,13020,13020,13020,14
20240620,121600,747204160,12920,12920,12920,12920,1
20240620,121500,747191240,12920,12910,12920,12910,16
20240620,121400,746984530,12910,12910,12910,12910,0
20240620,121300,746984530,12910,13000,13020,12910,102
20240620,121200,745662820,13000,13000,13000,13000,36
20240620,121100,745194820,13000,13000,13000,13000,2
20240620,121000,745168820,12980,12990,12990,12970,12
20240620,120900,745013020,13070,13070,13070,13070,10
20240620,120800,744882320,13070,13060,13070,13060,7
20240620,120700,744790870,12990,12940,12990,12930,88
20240620,120600,743651800,12930,12930,12930,12930,0
20240620,120500,743651800,12930,13000,13000,12900,103
20240620,120400,742319610,13070,13070,13070,13070,41
20240620,120300,741783740,13010,13010,13010,13010,74
20240620,120200,740821000,13070,13070,13070,13070,23
20240620,120100,740520390,13050,13050,13050,13050,3
20240620,120000,740481240,13050,13040,13050,13040,53
20240620,115900,739789920,13040,13040,13040,13040,6
20240620,115800,739711680,13040,13040,13040,13040,8
20240620,115700,739607360,13040,13040,13040,13000,40
20240620,115600,739086910,13040,13040,13040,13030,11
20240620,115500,738943520,13070,13070,13070,13070,0
20240620,115400,738943520,13070,13070,13070,13070,21
20240620,115300,738669050,13070,13070,13070,13070,0
20240620,115200,738669050,13070,13070,13070,13070,100
20240620,115100,737362050,13070,13070,13070,13070,12
20240620,115000,737205210,13070,13070,13070,13070,0
20240620,114900,737205210,13070,13070,13070,13070,0
20240620,114800,737205210,13070,13070,13070,13070,0
20240620,114700,737205210,13070,13070,13070,13070,19
20240620,114600,736956880,13060,13060,13060,13060,1
20240620,114500,736943820,13060,13060,13060,13060,1
20240620,114400,736930760,13070,13070,13070,13070,21
20240620,114300,736656290,13080,13080,13080,13080,10
20240620,114200,736525490,13080,13050,13080,13050,32
20240620,114100,736107530,13060,13060,13060,13060,17
20240620,114000,735885510,13060,13060,13060,13060,7
20240620,113900,735794090,13060,13060,13060,13060,2
20240620,113800,735767970,13060,13070,13070,13060,18
20240620,113700,735532720,13080,13080,13080,13080,0
20240620,113600,735532720,13080,13080,13080,13080,0
20240620,113500,735532720,13080,13080,13080,13080,18
20240620,113400,735297280,13030,13030,13030,13030,0
20240620,113300,735297280,13030,13030,13030,13030,0
20240620,113200,735297280,13030,13030,13030,13030,4
20240620,113100,735245160,13030,13030,13030,13030,1
20240620,113000,735232130,13080,13080,13080,13080,39
20240620,112900,734722010,13080,13080,13080,13080,1
20240620,112800,734708930,13060,13050,13060,13050,20
20240620,112700,734447740,13050,13050,13050,13050,7
20240620,112600,734356390,13060,13060,13060,13060,4
20240620,112500,734304150,13120,13100,13120,13100,92
20240620,112400,733098670,13100,13100,13100,13100,0
20240620,112300,733098670,13100,13100,13100,13100,2
20240620,112200,733072470,13100,13100,13100,13100,18
20240620,112100,732836670,13100,13100,13100,13100,89
20240620,112000,731670770,13100,13100,13100,13100,8
20240620,111900,731565970,13100,13100,13100,13100,9
20240620,111800,731448070,13100,13100,13100,13050,96
20240620,111700,730190520,13100,13100,13100,13100,0
20240620,111600,730190520,13100,13100,13100,13100,1
20240620,111500,730177420,13050,13050,13050,13050,11
20240620,111400,730033870,13000,12990,13000,12990,184
20240620,111300,727643030,12920,12930,12930,12920,37
20240620,111200,727164850,12990,12990,12990,12940,22
20240620,111100,726879120,12940,12940,12940,12940,1
20240620,111000,726866180,12920,12980,12980,12920,188
20240620,110900,724432780,12980,12980,12980,12910,112
20240620,110800,722981120,12910,12920,12920,12910,1036
20240620,110700,709606350,12910,12920,12920,12910,311
20240620,110600,705590750,12910,12920,12930,12910,104
20240620,110500,704247310,12930,12950,12950,12930,303
20240620,110400,700327350,12960,12980,12980,12960,152
20240620,110300,698357140,12990,12990,12990,12990,18
20240620,110200,698123320,12990,12990,12990,12990,2
20240620,110100,698097340,12980,13000,13000,12980,114
20240620,110000,696615400,13000,13000,13000,13000,2
20240620,105900,696589400,13050,13050,13050,13050,14
20240620,105800,696406700,13060,13060,13060,13060,0
20240620,105700,696406700,13060,13050,13060,13050,209
20240620,105600,693677240,13050,12980,13050,12980,56
20240620,105500,692947940,13020,12970,13020,12970,12
20240620,105400,692792250,12980,13010,13020,12980,157
20240620,105300,690752200,13020,13010,13020,13010,8
20240620,105200,690648100,13010,12990,13010,12990,77
20240620,105100,689647670,12990,13010,13010,12990,53
20240620,105000,688958800,13000,13000,13000,13000,30
20240620,104900,688568800,13100,13070,13100,13000,1367
20240620,104800,670794060,13090,13110,13140,13090,61
20240620,104700,669995300,13140,13150,13150,13140,30
20240620,104600,669601000,13180,13090,13180,13090,47
20240620,104500,668982440,13180,13190,13190,13000,493
20240620,104400,662558160,13190,13190,13190,13140,22
20240620,104300,662268030,13200,13150,13220,13150,253
20240620,104200,658939330,13150,13140,13150,13140,3
20240620,104100,658899900,13080,13080,13140,13080,127
20240620,104000,657238680,13080,13090,13140,13080,34
20240620,103900,656792390,13140,13140,13140,13140,15
20240620,103800,656595290,13090,13090,13090,13090,120
20240620,103700,655024490,13150,13150,13150,13150,3
20240620,103600,654985040,13150,13150,13150,13150,21
20240620,103500,654708890,13090,13090,13090,13090,0
20240620,103400,654708890,13090,13160,13160,13090,23
20240620,103300,654406570,13150,13100,13160,13100,186
20240620,103200,651967120,13100,13110,13150,13100,37
20240620,103100,651482250,13160,13160,13160,13160,30
20240620,103000,651087450,13160,13100,13160,13100,22
20240620,102900,650798240,13050,13070,13070,13050,224
20240620,102800,647874730,13050,13150,13160,13050,157
20240620,102700,645823460,13170,13050,13170,13050,162
20240620,102600,643707580,13170,13060,13170,13020,25
20240620,102500,643380910,13010,13030,13030,13010,351
20240620,102400,638813940,13020,13160,13160,13000,623
20240620,102300,630683670,13170,13170,13170,13170,6
20240620,102200,630604650,13200,13200,13200,13200,5
20240620,102100,630538650,13200,13170,13200,13160,408
20240620,102000,625163850,13200,13050,13200,13040,973
20240620,101900,612426980,13050,13170,13170,13050,682
20240620,101800,603492540,13130,13130,13130,13130,129
20240620,101700,601798770,13170,13160,13170,13160,53
20240620,101600,601101060,13100,13110,13120,13100,526
20240620,101500,594207710,13100,13100,13160,13100,660
20240620,101400,585550660,13120,13210,13210,13000,2905
20240620,101300,547663950,13210,13460,13480,12980,5062
20240620,101200,481086720,13430,13860,13960,13430,6692
20240620,101100,389029070,13870,13980,13980,13710,9614
20240620,101000,255032460,13580,13580,13580,13580,0
20240620,100900,255032460,13580,13300,13580,13160,3328
20240620,100800,210306600,13300,13080,13300,13080,634
20240620,100700,201944090,13020,13000,13020,13000,16
20240620,100600,201735810,12940,12960,12960,12940,101
20240620,100500,200427970,12960,13090,13090,12950,159
20240620,100400,198362730,13090,12960,13090,12920,254
20240620,100300,195060210,12910,13070,13070,12900,1023
20240620,100200,181797330,13090,13100,13100,13090,68
20240620,100100,180906890,13130,13100,13130,13100,18
20240620,100000,180670580,13100,13070,13190,13060,123
20240620,095900,179060350,13070,13160,13160,13050,502
20240620,095800,172468120,13210,13210,13210,13210,27
20240620,095700,172111450,13220,13220,13220,13180,250
20240620,095600,168811390,13220,13300,13300,13220,83
20240620,095500,167713960,13310,13320,13320,13220,149
20240620,095400,165736850,13320,13270,13330,13270,217
20240620,095300,162846700,13270,13240,13270,13240,147
20240620,095200,160899240,13220,13220,13220,13220,22
20240620,095100,160608400,13220,13200,13220,13180,309
20240620,095000,156531060,13200,13200,13200,13190,147
20240620,094900,154591760,13190,13240,13240,13180,445
20240620,094800,148717250,13240,13190,13240,13190,265
20240620,094700,145221610,13190,13300,13330,13190,514
20240620,094600,138395730,13310,13260,13340,13260,868
20240620,094500,126838700,13370,13230,13370,13230,1396
20240620,094400,108293010,13230,13080,13400,13030,1612
20240620,094300,87051300,13030,12970,13120,12970,911
20240620,094200,75194550,12970,12920,12970,12900,1208
20240620,094100,59563750,12930,12820,12930,12800,160
20240620,094000,57502290,12790,12890,12970,12790,88
20240620,093900,56369830,12860,12810,12860,12810,633
20240620,093800,48242610,12810,12770,12810,12770,347
20240620,093700,43810660,12770,12810,12810,12770,3
20240620,093600,43772270,12810,12790,12830,12790,988
20240620,093500,31123980,12790,12790,12790,12790,191
20240620,093400,28681090,12790,12770,12790,12760,465
20240620,093300,22739600,12760,12650,12760,12650,134
20240620,093200,21030490,12750,12640,12750,12640,516
20240620,093100,14467770,12630,12630,12630,12580,264
20240620,093000,11134010,12640,12640,12640,12640,0
20240620,092900,11134010,12640,12620,12640,12620,21
20240620,092800,10868670,12580,12620,12620,12580,25
20240620,092700,10553370,12630,12630,12630,12630,10
20240620,092600,10427070,12630,12630,12630,12630,2
20240620,092500,10401810,12630,12580,12630,12580,17
20240620,092400,10187600,12580,12580,12580,12580,41
20240620,092300,9671820,12580,12580,12580,12580,10
20240620,092200,9546020,12570,12570,12570,12570,1
20240620,092100,9533450,12580,12580,12580,12580,0
20240620,092000,9533450,12580,12580,12580,12580,36
20240620,091900,9080570,12580,12580,12580,12580,1
20240620,091800,9067990,12530,12530,12530,12530,80
20240620,091700,8065590,12580,12580,12580,12580,0
20240620,091600,8065590,12580,12580,12580,12580,12
20240620,091500,7914630,12580,12580,12580,12580,0
20240620,091400,7914630,12580,12580,12580,12580,0
20240620,091300,7914630,12580,12580,12580,12580,41
20240620,091200,7398850,12580,12580,12580,12580,0
20240620,091100,7398850,12580,12580,12580,12580,10
20240620,091000,7273050,12630,12630,12630,12630,1
20240620,090900,7260420,12570,12570,12570,12570,12
20240620,090800,7109580,12570,12600,12600,12570,161
20240620,090700,5081010,12600,12600,12600,12600,0
20240620,090600,5081010,12600,12580,12600,12580,21
20240620,090500,4816430,12570,12570,12570,12570,0
20240620,090400,4816430,12570,12620,12620,12570,138
20240620,090300,3081720,12760,12510,12760,12320,60
20240620,090200,2332390,12510,12500,12510,12500,69
20240620,090100,1469800,12500,12500,12500,12500,1
20240620,090000,1457300,12350,12350,12350,12350,118