KissMeData/024900/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,190800,805641770,4635,4635,4635,4635,2143
20240613,190700,805641770,4635,4635,4635,4635,0
20240613,190600,805641770,4635,4635,4635,4635,0
20240613,190500,805641770,4635,4635,4635,4635,0
20240613,190400,805641770,4635,4635,4635,4635,0
20240613,190300,805641770,4635,4635,4635,4635,0
20240613,190200,805641770,4635,4635,4635,4635,0
20240613,190100,805641770,4635,4635,4635,4635,0
20240613,190000,805641770,4635,4635,4635,4635,0
20240613,185900,805641770,4635,4635,4635,4635,0
20240613,185800,805641770,4635,4635,4635,4635,0
20240613,185700,805641770,4635,4635,4635,4635,0
20240613,185600,805641770,4635,4635,4635,4635,0
20240613,185500,805641770,4635,4635,4635,4635,0
20240613,185400,805641770,4635,4635,4635,4635,0
20240613,185300,805641770,4635,4635,4635,4635,0
20240613,185200,805641770,4635,4635,4635,4635,0
20240613,185100,805641770,4635,4635,4635,4635,0
20240613,185000,805641770,4635,4635,4635,4635,0
20240613,184900,805641770,4635,4635,4635,4635,0
20240613,184800,805641770,4635,4635,4635,4635,0
20240613,184700,805641770,4635,4635,4635,4635,0
20240613,184600,805641770,4635,4635,4635,4635,0
20240613,184500,805641770,4635,4635,4635,4635,0
20240613,184400,805641770,4635,4635,4635,4635,0
20240613,184300,805641770,4635,4635,4635,4635,0
20240613,184200,805641770,4635,4635,4635,4635,0
20240613,184100,805641770,4635,4635,4635,4635,0
20240613,184000,805641770,4635,4635,4635,4635,0
20240613,183900,805641770,4635,4635,4635,4635,0
20240613,183800,805641770,4635,4635,4635,4635,2143
20240613,183700,805641770,4635,4635,4635,4635,0
20240613,183600,805641770,4635,4635,4635,4635,0
20240613,183500,805641770,4635,4635,4635,4635,0
20240613,183400,805641770,4635,4635,4635,4635,0
20240613,183300,805641770,4635,4635,4635,4635,0
20240613,183200,805641770,4635,4635,4635,4635,0
20240613,183100,805641770,4635,4635,4635,4635,0
20240613,183000,805641770,4635,4635,4635,4635,0
20240613,182900,805641770,4635,4635,4635,4635,0
20240613,182800,805641770,4635,4635,4635,4635,0
20240613,182700,805641770,4635,4635,4635,4635,0
20240613,182600,805641770,4635,4635,4635,4635,0
20240613,182500,805641770,4635,4635,4635,4635,0
20240613,182400,805641770,4635,4635,4635,4635,0
20240613,182300,805641770,4635,4635,4635,4635,0
20240613,182200,805641770,4635,4635,4635,4635,0
20240613,182100,805641770,4635,4635,4635,4635,0
20240613,182000,805641770,4635,4635,4635,4635,0
20240613,181900,805641770,4635,4635,4635,4635,0
20240613,181800,805641770,4635,4635,4635,4635,0
20240613,181700,805641770,4635,4635,4635,4635,0
20240613,181600,805641770,4635,4635,4635,4635,0
20240613,181500,805641770,4635,4635,4635,4635,0
20240613,181400,805641770,4635,4635,4635,4635,0
20240613,181300,805641770,4635,4635,4635,4635,0
20240613,181200,805641770,4635,4635,4635,4635,0
20240613,181100,805641770,4635,4635,4635,4635,0
20240613,181000,805641770,4635,4635,4635,4635,0
20240613,180900,805641770,4635,4635,4635,4635,0
20240613,180800,805641770,4635,4635,4635,4635,2143
20240613,180700,805641770,4635,4635,4635,4635,0
20240613,180600,805641770,4635,4635,4635,4635,0
20240613,180500,805641770,4635,4635,4635,4635,0
20240613,180400,805641770,4635,4635,4635,4635,0
20240613,180300,805641770,4635,4635,4635,4635,0
20240613,180200,805641770,4635,4635,4635,4635,0
20240613,180100,805641770,4635,4635,4635,4635,0
20240613,180000,805641770,4635,4635,4635,4635,0
20240613,175900,805641770,4635,4635,4635,4635,0
20240613,175800,805641770,4635,4635,4635,4635,0
20240613,175700,805641770,4635,4635,4635,4635,0
20240613,175600,805641770,4635,4635,4635,4635,0
20240613,175500,805641770,4635,4635,4635,4635,0
20240613,175400,805641770,4635,4635,4635,4635,0
20240613,175300,805641770,4635,4635,4635,4635,0
20240613,175200,805641770,4635,4635,4635,4635,0
20240613,175100,805641770,4635,4635,4635,4635,0
20240613,175000,805641770,4635,4635,4635,4635,0
20240613,174900,805641770,4635,4635,4635,4635,0
20240613,174800,805641770,4635,4635,4635,4635,0
20240613,174700,805641770,4635,4635,4635,4635,0
20240613,174600,805641770,4635,4635,4635,4635,0
20240613,174500,805641770,4635,4635,4635,4635,0
20240613,174400,805641770,4635,4635,4635,4635,0
20240613,174300,805641770,4635,4635,4635,4635,0
20240613,174200,805641770,4635,4635,4635,4635,0
20240613,174100,805641770,4635,4635,4635,4635,0
20240613,174000,805641770,4635,4635,4635,4635,0
20240613,173900,805641770,4635,4635,4635,4635,0
20240613,173800,805641770,4635,4635,4635,4635,2143
20240613,173700,805641770,4635,4635,4635,4635,0
20240613,173600,805641770,4635,4635,4635,4635,0
20240613,173500,805641770,4635,4635,4635,4635,0
20240613,173400,805641770,4635,4635,4635,4635,0
20240613,173300,805641770,4635,4635,4635,4635,0
20240613,173200,805641770,4635,4635,4635,4635,0
20240613,173100,805641770,4635,4635,4635,4635,0
20240613,173000,805641770,4635,4635,4635,4635,0
20240613,172900,805641770,4635,4635,4635,4635,0
20240613,172800,805641770,4635,4635,4635,4635,0
20240613,172700,805641770,4635,4635,4635,4635,0
20240613,172600,805641770,4635,4635,4635,4635,0
20240613,172500,805641770,4635,4635,4635,4635,0
20240613,172400,805641770,4635,4635,4635,4635,0
20240613,172300,805641770,4635,4635,4635,4635,0
20240613,172200,805641770,4635,4635,4635,4635,0
20240613,172100,805641770,4635,4635,4635,4635,0
20240613,172000,805641770,4635,4635,4635,4635,0
20240613,171900,805641770,4635,4635,4635,4635,0
20240613,171800,805641770,4635,4635,4635,4635,0
20240613,171700,805641770,4635,4635,4635,4635,0
20240613,171600,805641770,4635,4635,4635,4635,0
20240613,171500,805641770,4635,4635,4635,4635,0
20240613,171400,805641770,4635,4635,4635,4635,0
20240613,171300,805641770,4635,4635,4635,4635,0
20240613,171200,805641770,4635,4635,4635,4635,0
20240613,171100,805641770,4635,4635,4635,4635,0
20240613,171000,805641770,4635,4635,4635,4635,0
20240613,170900,805641770,4635,4635,4635,4635,0
20240613,170800,805641770,4635,4635,4635,4635,2143
20240613,170700,805641770,4635,4635,4635,4635,0
20240613,170600,805641770,4635,4635,4635,4635,0
20240613,170500,805641770,4635,4635,4635,4635,0
20240613,170400,805641770,4635,4635,4635,4635,0
20240613,170300,805641770,4635,4635,4635,4635,0
20240613,170200,805641770,4635,4635,4635,4635,0
20240613,170100,805641770,4635,4635,4635,4635,0
20240613,170000,805641770,4635,4635,4635,4635,0
20240613,165900,805641770,4635,4635,4635,4635,0
20240613,165800,805641770,4635,4635,4635,4635,0
20240613,165700,805641770,4635,4635,4635,4635,0
20240613,165600,805641770,4635,4635,4635,4635,0
20240613,165500,805641770,4635,4635,4635,4635,0
20240613,165400,805641770,4635,4635,4635,4635,0
20240613,165300,805641770,4635,4635,4635,4635,0
20240613,165200,805641770,4635,4635,4635,4635,0
20240613,165100,805641770,4635,4635,4635,4635,0
20240613,165000,805641770,4635,4635,4635,4635,0
20240613,164900,805641770,4635,4635,4635,4635,0
20240613,164800,805641770,4635,4635,4635,4635,0
20240613,164700,805641770,4635,4635,4635,4635,0
20240613,164600,805641770,4635,4635,4635,4635,0
20240613,164500,805641770,4635,4635,4635,4635,0
20240613,164400,805641770,4635,4635,4635,4635,0
20240613,164300,805641770,4635,4635,4635,4635,0
20240613,164200,805641770,4635,4635,4635,4635,0
20240613,164100,805641770,4635,4635,4635,4635,0
20240613,164000,805641770,4635,4635,4635,4635,0
20240613,163900,805641770,4635,4635,4635,4635,0
20240613,163800,805641770,4635,4635,4635,4635,2143
20240613,163700,805641770,4635,4635,4635,4635,0
20240613,163600,805641770,4635,4635,4635,4635,0
20240613,163500,805641770,4635,4635,4635,4635,0
20240613,163400,805641770,4635,4635,4635,4635,0
20240613,163300,805641770,4635,4635,4635,4635,0
20240613,163200,805641770,4635,4635,4635,4635,0
20240613,163100,805641770,4635,4635,4635,4635,0
20240613,163000,805641770,4635,4635,4635,4635,0
20240613,162900,805641770,4635,4635,4635,4635,0
20240613,162800,805641770,4635,4635,4635,4635,0
20240613,162700,805641770,4635,4635,4635,4635,0
20240613,162600,805641770,4635,4635,4635,4635,0
20240613,162500,805641770,4635,4635,4635,4635,0
20240613,162400,805641770,4635,4635,4635,4635,0
20240613,162300,805641770,4635,4635,4635,4635,0
20240613,162200,805641770,4635,4635,4635,4635,0
20240613,162100,805641770,4635,4635,4635,4635,0
20240613,162000,805641770,4635,4635,4635,4635,0
20240613,161900,805641770,4635,4635,4635,4635,0
20240613,161800,805641770,4635,4635,4635,4635,0
20240613,161700,805641770,4635,4635,4635,4635,0
20240613,161600,805641770,4635,4635,4635,4635,0
20240613,161500,805641770,4635,4635,4635,4635,0
20240613,161400,805641770,4635,4635,4635,4635,0
20240613,161300,805641770,4635,4635,4635,4635,0
20240613,161200,805641770,4635,4635,4635,4635,0
20240613,161100,805641770,4635,4635,4635,4635,0
20240613,161000,805641770,4635,4635,4635,4635,0
20240613,160900,805641770,4635,4635,4635,4635,0
20240613,160800,805641770,4635,4635,4635,4635,2143
20240613,160700,805641770,4635,4635,4635,4635,0
20240613,160600,805641770,4635,4635,4635,4635,0
20240613,160500,805641770,4635,4635,4635,4635,0
20240613,160400,805641770,4635,4635,4635,4635,0
20240613,160300,805641770,4635,4635,4635,4635,0
20240613,160200,805641770,4635,4635,4635,4635,0
20240613,160100,805641770,4635,4635,4635,4635,0
20240613,160000,805641770,4635,4635,4635,4635,0
20240613,155900,805641770,4635,4635,4635,4635,0
20240613,155800,805641770,4635,4635,4635,4635,0
20240613,155700,805641770,4635,4635,4635,4635,0
20240613,155600,805641770,4635,4635,4635,4635,0
20240613,155500,805641770,4635,4635,4635,4635,0
20240613,155400,805641770,4635,4635,4635,4635,0
20240613,155300,805641770,4635,4635,4635,4635,0
20240613,155200,805641770,4635,4635,4635,4635,0
20240613,155100,805641770,4635,4635,4635,4635,0
20240613,155000,805641770,4635,4635,4635,4635,0
20240613,154900,805641770,4635,4635,4635,4635,0
20240613,154800,805641770,4635,4635,4635,4635,0
20240613,154700,805641770,4635,4635,4635,4635,0
20240613,154600,805641770,4635,4635,4635,4635,0
20240613,154500,805641770,4635,4635,4635,4635,0
20240613,154400,805641770,4635,4635,4635,4635,0
20240613,154300,805641770,4635,4635,4635,4635,0
20240613,154200,805641770,4635,4635,4635,4635,0
20240613,154100,805641770,4635,4635,4635,4635,0
20240613,154000,805641770,4635,4635,4635,4635,0
20240613,153900,805641770,4635,4635,4635,4635,0
20240613,153800,805641770,4635,4635,4635,4635,2143
20240613,153700,805641770,4635,4635,4635,4635,0
20240613,153600,805641770,4635,4635,4635,4635,0
20240613,153500,805641770,4635,4635,4635,4635,0
20240613,153400,805641770,4635,4635,4635,4635,0
20240613,153300,805641770,4635,4635,4635,4635,0
20240613,153200,805641770,4635,4635,4635,4635,0
20240613,153100,805641770,4635,4635,4635,4635,0
20240613,153000,805641770,4635,4635,4635,4635,2143
20240613,152900,795708965,4635,4635,4635,4635,0
20240613,152800,795708965,4635,4635,4635,4635,0
20240613,152700,795708965,4635,4635,4635,4635,0
20240613,152600,795708965,4635,4635,4635,4635,0
20240613,152500,795708965,4635,4635,4635,4635,0
20240613,152400,795708965,4635,4635,4635,4635,0
20240613,152300,795708965,4635,4635,4635,4635,0
20240613,152200,795708965,4635,4635,4635,4635,0
20240613,152100,795708965,4635,4635,4635,4635,0
20240613,152000,795708965,4635,4635,4635,4635,0
20240613,151900,795708965,4635,4630,4635,4625,573
20240613,151800,793055825,4635,4625,4635,4625,1398
20240613,151700,786583795,4625,4625,4625,4625,44
20240613,151600,786380295,4625,4625,4625,4625,1359
20240613,151500,780094920,4625,4615,4625,4615,2101
20240613,151400,770390930,4615,4615,4615,4615,0
20240613,151300,770390930,4615,4620,4620,4615,800
20240613,151200,766696830,4625,4625,4625,4620,27
20240613,151100,766572070,4625,4625,4625,4625,1858
20240613,151000,757978820,4625,4620,4625,4620,108
20240613,150900,757479360,4620,4620,4620,4620,1206
20240613,150800,751907640,4620,4620,4620,4620,100
20240613,150700,751445640,4625,4625,4625,4625,300
20240613,150600,750058140,4620,4620,4620,4620,0
20240613,150500,750058140,4620,4620,4620,4620,103
20240613,150400,749582280,4620,4620,4620,4620,0
20240613,150300,749582280,4620,4620,4620,4620,17
20240613,150200,749503740,4620,4620,4620,4615,1008
20240613,150100,744851070,4620,4620,4620,4620,1177
20240613,150000,739413330,4620,4620,4620,4620,100
20240613,145900,738951330,4615,4615,4615,4615,560
20240613,145800,736366930,4615,4615,4615,4615,0
20240613,145700,736366930,4615,4615,4615,4615,0
20240613,145600,736366930,4615,4615,4615,4615,200
20240613,145500,735443930,4615,4615,4615,4615,0
20240613,145400,735443930,4615,4615,4615,4615,0
20240613,145300,735443930,4615,4615,4615,4615,0
20240613,145200,735443930,4615,4615,4615,4615,424
20240613,145100,733487170,4615,4615,4615,4615,1
20240613,145000,733482555,4615,4615,4615,4615,500
20240613,144900,731175055,4615,4610,4615,4605,3370
20240613,144800,715655310,4610,4610,4610,4610,30
20240613,144700,715517010,4615,4615,4615,4615,30
20240613,144600,715378560,4615,4615,4615,4615,50
20240613,144500,715147810,4620,4620,4620,4620,0
20240613,144400,715147810,4620,4620,4620,4605,645
20240613,144300,712175160,4620,4610,4620,4610,24
20240613,144200,712064490,4610,4610,4610,4610,100
20240613,144100,711603490,4610,4610,4610,4610,0
20240613,144000,711603490,4610,4615,4615,4610,300
20240613,143900,710220240,4610,4610,4610,4610,0
20240613,143800,710220240,4610,4610,4610,4610,10
20240613,143700,710174140,4615,4615,4615,4615,10
20240613,143600,710127990,4620,4620,4620,4620,0
20240613,143500,710127990,4620,4620,4620,4620,0
20240613,143400,710127990,4620,4620,4620,4620,10
20240613,143300,710081790,4620,4620,4620,4620,0
20240613,143200,710081790,4620,4620,4620,4620,0
20240613,143100,710081790,4620,4620,4620,4620,50
20240613,143000,709850790,4620,4620,4620,4620,0
20240613,142900,709850790,4620,4605,4620,4605,797
20240613,142800,706180535,4610,4610,4610,4610,185
20240613,142700,705327685,4610,4610,4610,4610,0
20240613,142600,705327685,4610,4610,4610,4610,0
20240613,142500,705327685,4610,4610,4610,4610,0
20240613,142400,705327685,4610,4610,4610,4610,147
20240613,142300,704650015,4620,4620,4620,4620,0
20240613,142200,704650015,4620,4620,4620,4620,0
20240613,142100,704650015,4620,4620,4620,4620,60
20240613,142000,704372815,4625,4625,4625,4625,0
20240613,141900,704372815,4625,4625,4625,4625,0
20240613,141800,704372815,4625,4610,4625,4610,193
20240613,141700,703482805,4615,4615,4615,4615,377
20240613,141600,701742950,4625,4625,4625,4625,2
20240613,141500,701733700,4625,4625,4625,4625,0
20240613,141400,701733700,4625,4620,4625,4620,2007
20240613,141300,692453495,4620,4615,4620,4615,100
20240613,141200,691991515,4625,4625,4625,4625,0
20240613,141100,691991515,4625,4625,4625,4625,0
20240613,141000,691991515,4625,4610,4625,4610,200
20240613,140900,691066845,4595,4600,4625,4595,4854
20240613,140800,668758980,4600,4600,4600,4600,0
20240613,140700,668758980,4600,4620,4620,4600,19000
20240613,140600,581296780,4620,4620,4620,4620,0
20240613,140500,581296780,4620,4620,4620,4620,0
20240613,140400,581296780,4620,4620,4620,4620,600
20240613,140300,578524780,4620,4620,4620,4620,0
20240613,140200,578524780,4620,4620,4620,4620,332
20240613,140100,576990940,4620,4620,4620,4620,0
20240613,140000,576990940,4620,4620,4620,4620,0
20240613,135900,576990940,4620,4620,4620,4620,0
20240613,135800,576990940,4620,4620,4620,4620,0
20240613,135700,576990940,4620,4620,4620,4620,71
20240613,135600,576662920,4625,4625,4625,4625,158
20240613,135500,575932170,4625,4625,4625,4625,0
20240613,135400,575932170,4625,4625,4625,4625,5
20240613,135300,575909045,4620,4620,4620,4620,149
20240613,135200,575220665,4620,4620,4620,4620,5
20240613,135100,575197565,4620,4625,4625,4620,55
20240613,135000,574943440,4615,4615,4615,4615,0
20240613,134900,574943440,4615,4615,4615,4615,50
20240613,134800,574712690,4615,4620,4620,4615,2826
20240613,134700,561656575,4615,4615,4615,4615,41
20240613,134600,561467360,4615,4615,4615,4615,2100
20240613,134500,551775860,4615,4615,4615,4615,0
20240613,134400,551775860,4615,4615,4615,4615,0
20240613,134300,551775860,4615,4615,4615,4615,3833
20240613,134200,534086565,4620,4620,4620,4620,0
20240613,134100,534086565,4620,4620,4620,4620,0
20240613,134000,534086565,4620,4620,4620,4620,196
20240613,133900,533181045,4620,4620,4620,4620,100
20240613,133800,532719045,4620,4620,4620,4620,0
20240613,133700,532719045,4620,4620,4620,4615,210
20240613,133600,531748895,4620,4620,4620,4620,5
20240613,133500,531725795,4620,4620,4620,4620,0
20240613,133400,531725795,4620,4620,4620,4620,198
20240613,133300,530811035,4620,4620,4620,4620,1
20240613,133200,530806415,4620,4620,4620,4620,4
20240613,133100,530787935,4615,4615,4615,4615,217
20240613,133000,529786480,4615,4615,4615,4615,0
20240613,132900,529786480,4615,4615,4615,4615,0
20240613,132800,529786480,4615,4615,4615,4615,0
20240613,132700,529786480,4615,4615,4615,4615,0
20240613,132600,529786480,4615,4615,4615,4615,0
20240613,132500,529786480,4615,4615,4615,4615,0
20240613,132400,529786480,4615,4615,4615,4615,492
20240613,132300,527515900,4615,4620,4620,4615,341
20240613,132200,525940530,4625,4625,4625,4625,0
20240613,132100,525940530,4625,4625,4625,4625,0
20240613,132000,525940530,4625,4625,4625,4620,430
20240613,131900,523953780,4625,4625,4625,4625,0
20240613,131800,523953780,4625,4625,4625,4625,0
20240613,131700,523953780,4625,4625,4625,4625,0
20240613,131600,523953780,4625,4625,4625,4625,0
20240613,131500,523953780,4625,4625,4625,4625,1
20240613,131400,523949155,4625,4625,4625,4625,1
20240613,131300,523944530,4625,4625,4625,4625,252
20240613,131200,522779030,4625,4625,4625,4625,0
20240613,131100,522779030,4625,4625,4625,4625,18
20240613,131000,522695780,4630,4630,4630,4630,0
20240613,130900,522695780,4630,4630,4630,4630,0
20240613,130800,522695780,4630,4630,4630,4630,0
20240613,130700,522695780,4630,4630,4630,4630,0
20240613,130600,522695780,4630,4630,4630,4630,390
20240613,130500,520890080,4630,4630,4630,4630,15
20240613,130400,520820630,4630,4630,4630,4630,5
20240613,130300,520797480,4630,4625,4630,4625,3324
20240613,130200,505412415,4620,4615,4620,4615,7237
20240613,130100,472013610,4615,4615,4615,4615,0
20240613,130000,472013610,4615,4615,4615,4615,0
20240613,125900,472013610,4615,4620,4620,4615,5
20240613,125800,471990515,4620,4620,4620,4620,0
20240613,125700,471990515,4620,4620,4620,4620,533
20240613,125600,469528055,4620,4625,4625,4620,492
20240613,125500,467254935,4625,4625,4625,4625,1
20240613,125400,467250310,4620,4620,4620,4620,168
20240613,125300,466474150,4620,4625,4625,4620,2
20240613,125200,466464905,4625,4625,4625,4625,2
20240613,125100,466455655,4620,4620,4625,4620,401
20240613,125000,464603030,4620,4620,4620,4620,0
20240613,124900,464603030,4620,4620,4620,4620,438
20240613,124800,462579470,4620,4620,4620,4620,25
20240613,124700,462463970,4625,4625,4625,4625,320
20240613,124600,460983970,4630,4630,4630,4630,0
20240613,124500,460983970,4630,4630,4630,4630,0
20240613,124400,460983970,4630,4630,4630,4630,1
20240613,124300,460979340,4625,4625,4625,4625,0
20240613,124200,460979340,4625,4625,4625,4625,0
20240613,124100,460979340,4625,4625,4625,4625,0
20240613,124000,460979340,4625,4625,4625,4625,36
20240613,123900,460812840,4625,4625,4625,4625,0
20240613,123800,460812840,4625,4625,4625,4625,450
20240613,123700,458731590,4625,4630,4630,4625,3
20240613,123600,458717705,4630,4630,4630,4630,10
20240613,123500,458671405,4635,4635,4635,4635,0
20240613,123400,458671405,4635,4620,4635,4620,205
20240613,123300,457724230,4640,4635,4640,4615,4217
20240613,123200,438214465,4640,4640,4640,4640,5
20240613,123100,438191265,4640,4640,4640,4640,0
20240613,123000,438191265,4640,4640,4640,4640,0
20240613,122900,438191265,4640,4640,4640,4640,335
20240613,122800,436636865,4640,4640,4640,4640,5
20240613,122700,436613665,4640,4640,4640,4640,0
20240613,122600,436613665,4640,4640,4640,4640,0
20240613,122500,436613665,4640,4640,4640,4640,0
20240613,122400,436613665,4640,4640,4640,4640,0
20240613,122300,436613665,4640,4640,4640,4640,100
20240613,122200,436149665,4640,4640,4640,4640,64
20240613,122100,435852705,4640,4640,4640,4640,0
20240613,122000,435852705,4640,4640,4640,4640,0
20240613,121900,435852705,4640,4640,4640,4640,0
20240613,121800,435852705,4640,4650,4650,4640,650
20240613,121700,432835325,4645,4645,4645,4645,256
20240613,121600,431646205,4645,4645,4645,4645,60
20240613,121500,431367505,4645,4645,4645,4645,223
20240613,121400,430331670,4650,4650,4650,4650,0
20240613,121300,430331670,4650,4650,4650,4650,437
20240613,121200,428299620,4650,4650,4650,4650,30
20240613,121100,428160120,4655,4650,4655,4650,693
20240613,121000,424937170,4650,4650,4650,4650,0
20240613,120900,424937170,4650,4650,4650,4650,0
20240613,120800,424937170,4650,4650,4650,4650,0
20240613,120700,424937170,4650,4655,4655,4650,525
20240613,120600,422495895,4655,4655,4655,4655,0
20240613,120500,422495895,4655,4655,4655,4655,2
20240613,120400,422486585,4650,4650,4650,4650,119
20240613,120300,421933235,4650,4650,4650,4650,0
20240613,120200,421933235,4650,4650,4650,4650,20
20240613,120100,421840235,4650,4650,4650,4650,0
20240613,120000,421840235,4650,4650,4650,4650,0
20240613,115900,421840235,4650,4650,4650,4650,0
20240613,115800,421840235,4650,4650,4650,4650,434
20240613,115700,419822135,4650,4650,4650,4650,0
20240613,115600,419822135,4650,4650,4650,4650,50
20240613,115500,419589635,4650,4650,4650,4650,100
20240613,115400,419124635,4650,4650,4650,4650,589
20240613,115300,416385785,4650,4650,4650,4650,9
20240613,115200,416343935,4650,4650,4650,4650,1
20240613,115100,416339285,4650,4650,4650,4650,376
20240613,115000,414590885,4650,4650,4650,4650,0
20240613,114900,414590885,4650,4650,4650,4650,100
20240613,114800,414125885,4650,4655,4655,4650,13
20240613,114700,414065420,4655,4655,4655,4655,43
20240613,114600,413865255,4650,4650,4650,4650,0
20240613,114500,413865255,4650,4650,4650,4650,0
20240613,114400,413865255,4650,4650,4650,4650,10
20240613,114300,413818755,4655,4655,4655,4655,0
20240613,114200,413818755,4655,4655,4655,4655,3
20240613,114100,413804790,4650,4655,4655,4650,606
20240613,114000,410984160,4655,4655,4655,4655,70
20240613,113900,410658310,4655,4660,4660,4655,15
20240613,113800,410588460,4655,4655,4655,4655,236
20240613,113700,409489880,4655,4655,4655,4655,93
20240613,113600,409056965,4660,4660,4660,4660,100
20240613,113500,408590965,4660,4660,4660,4660,0
20240613,113400,408590965,4660,4655,4660,4655,1088
20240613,113300,403521385,4655,4655,4655,4655,0
20240613,113200,403521385,4655,4655,4655,4655,22
20240613,113100,403418975,4650,4650,4650,4650,0
20240613,113000,403418975,4650,4650,4650,4650,0
20240613,112900,403418975,4650,4650,4650,4650,641
20240613,112800,400438325,4645,4645,4645,4645,20
20240613,112700,400345425,4645,4645,4645,4645,70
20240613,112600,400020275,4645,4645,4645,4645,0
20240613,112500,400020275,4645,4645,4645,4645,25
20240613,112400,399904150,4645,4645,4645,4645,0
20240613,112300,399904150,4645,4645,4645,4645,0
20240613,112200,399904150,4645,4645,4645,4645,232
20240613,112100,398826510,4645,4645,4645,4645,0
20240613,112000,398826510,4645,4645,4645,4645,0
20240613,111900,398826510,4645,4645,4645,4645,0
20240613,111800,398826510,4645,4645,4645,4645,3
20240613,111700,398812575,4650,4650,4650,4650,0
20240613,111600,398812575,4650,4650,4650,4650,5
20240613,111500,398789325,4650,4645,4650,4645,246
20240613,111400,397645525,4650,4650,4650,4650,3
20240613,111300,397631575,4640,4640,4640,4640,129
20240613,111200,397033015,4640,4645,4645,4640,394
20240613,111100,395203110,4640,4640,4640,4640,466
20240613,111000,393040870,4640,4640,4640,4640,0
20240613,110900,393040870,4640,4640,4640,4640,25
20240613,110800,392924870,4640,4640,4640,4640,50
20240613,110700,392692870,4640,4640,4640,4640,200
20240613,110600,391764870,4645,4645,4645,4645,20
20240613,110500,391671970,4645,4645,4645,4645,660
20240613,110400,388606270,4645,4650,4650,4645,2440
20240613,110300,377261270,4655,4655,4655,4655,45
20240613,110200,377051795,4655,4655,4655,4655,10
20240613,110100,377005245,4650,4655,4655,4650,2
20240613,110000,376995940,4655,4655,4655,4655,100
20240613,105900,376530440,4655,4655,4655,4655,1114
20240613,105800,371344770,4655,4655,4655,4655,29
20240613,105700,371209775,4655,4655,4655,4655,4
20240613,105600,371191155,4660,4660,4660,4660,2
20240613,105500,371181835,4660,4660,4660,4660,0
20240613,105400,371181835,4660,4660,4660,4660,100
20240613,105300,370715835,4655,4655,4655,4655,0
20240613,105200,370715835,4655,4660,4660,4655,74
20240613,105100,370371335,4655,4655,4655,4655,102
20240613,105000,369896525,4655,4655,4655,4655,13
20240613,104900,369836010,4655,4655,4655,4655,291
20240613,104800,368481405,4655,4655,4655,4655,772
20240613,104700,364887745,4650,4650,4650,4650,10
20240613,104600,364841245,4655,4655,4655,4655,0
20240613,104500,364841245,4655,4650,4655,4650,22
20240613,104400,364738940,4650,4645,4650,4645,60
20240613,104300,364460090,4650,4650,4650,4650,0
20240613,104200,364460090,4650,4650,4650,4650,29
20240613,104100,364325240,4650,4650,4650,4650,20
20240613,104000,364232240,4650,4650,4650,4650,1276
20240613,103900,358298840,4650,4655,4655,4650,40
20240613,103800,358112690,4655,4650,4655,4650,225
20240613,103700,357066420,4650,4650,4650,4650,6
20240613,103600,357038520,4650,4650,4650,4650,0
20240613,103500,357038520,4650,4650,4650,4650,712
20240613,103400,353727720,4650,4650,4650,4650,0
20240613,103300,353727720,4650,4650,4650,4650,100
20240613,103200,353262720,4650,4650,4650,4650,4
20240613,103100,353244120,4650,4650,4650,4650,109
20240613,103000,352737270,4650,4650,4650,4650,648
20240613,102900,349724070,4650,4645,4650,4645,153
20240613,102800,349012870,4645,4645,4645,4645,200
20240613,102700,348083870,4645,4650,4650,4645,24
20240613,102600,347972370,4650,4650,4650,4650,1
20240613,102500,347967720,4645,4650,4650,4645,15
20240613,102400,347898020,4650,4640,4650,4640,616
20240613,102300,345036200,4640,4645,4645,4640,278
20240613,102200,343744940,4640,4645,4645,4640,310
20240613,102100,342305040,4640,4640,4640,4640,20
20240613,102000,342212240,4640,4640,4640,4640,20
20240613,101900,342119440,4640,4640,4640,4640,61
20240613,101800,341836400,4640,4645,4645,4640,235
20240613,101700,340745020,4645,4645,4645,4645,20
20240613,101600,340652120,4645,4645,4645,4645,1310
20240613,101500,334567170,4645,4650,4650,4645,45
20240613,101400,334357930,4645,4645,4650,4645,84
20240613,101300,333967430,4650,4650,4650,4650,0
20240613,101200,333967430,4650,4645,4650,4645,662
20240613,101100,330892180,4645,4650,4650,4645,115
20240613,101000,330357480,4650,4645,4650,4645,29
20240613,100900,330222675,4650,4655,4655,4645,184
20240613,100800,329366990,4660,4660,4660,4660,0
20240613,100700,329366990,4660,4660,4660,4650,756
20240613,100600,325845085,4660,4660,4660,4660,100
20240613,100500,325379085,4665,4665,4665,4665,20
20240613,100400,325285785,4665,4665,4665,4660,315
20240613,100300,323817060,4660,4635,4660,4635,417
20240613,100200,321874090,4665,4665,4665,4640,619
20240613,100100,318998965,4665,4665,4665,4660,26
20240613,100000,318877695,4630,4650,4650,4630,654
20240613,095900,315844940,4640,4660,4665,4640,1822
20240613,095800,307357285,4660,4650,4665,4650,180
20240613,095700,306518595,4650,4635,4650,4635,1010
20240613,095600,301832075,4630,4630,4630,4630,165
20240613,095500,301068125,4630,4630,4630,4630,0
20240613,095400,301068125,4630,4630,4630,4630,0
20240613,095300,301068125,4630,4630,4630,4630,2
20240613,095200,301058865,4615,4620,4620,4615,1919
20240613,095100,292202080,4625,4615,4625,4615,4557
20240613,095000,271170190,4610,4610,4610,4610,0
20240613,094900,271170190,4610,4610,4610,4610,0
20240613,094800,271170190,4610,4620,4620,4610,1392
20240613,094700,264746990,4630,4630,4630,4630,1
20240613,094600,264742360,4630,4630,4630,4630,1
20240613,094500,264737730,4630,4630,4630,4630,23
20240613,094400,264631240,4630,4615,4630,4615,5
20240613,094300,264608105,4630,4630,4630,4630,1
20240613,094200,264603475,4615,4620,4620,4610,557
20240613,094100,262031895,4630,4635,4635,4620,872
20240613,094000,257996655,4630,4630,4630,4630,0
20240613,093900,257996655,4630,4630,4630,4630,300
20240613,093800,256607655,4635,4635,4635,4635,503
20240613,093700,254276250,4635,4635,4635,4630,5
20240613,093600,254253080,4615,4620,4620,4615,1200
20240613,093500,248714450,4625,4625,4625,4625,0
20240613,093400,248714450,4625,4625,4625,4625,156
20240613,093300,247992950,4615,4620,4620,4615,1682
20240613,093200,240229980,4620,4625,4640,4620,3905
20240613,093100,222185645,4625,4625,4625,4625,1831
20240613,093000,213717270,4625,4630,4630,4625,2694
20240613,092900,201252915,4630,4630,4640,4630,2358
20240613,092800,190335265,4650,4630,4650,4630,125
20240613,092700,189754495,4640,4625,4640,4625,968
20240613,092600,185273690,4625,4625,4630,4620,771
20240613,092500,181706825,4630,4630,4635,4630,385
20240613,092400,179924265,4630,4635,4635,4630,747
20240613,092300,176464775,4640,4665,4665,4640,5423
20240613,092200,151222765,4670,4675,4675,4670,939
20240613,092100,146837600,4670,4665,4670,4665,1258
20240613,092000,140964750,4665,4665,4670,4665,289
20240613,091900,139616275,4665,4680,4680,4665,1089
20240613,091800,134520740,4680,4670,4680,4670,2252
20240613,091700,124003800,4680,4680,4680,4680,750
20240613,091600,120493800,4680,4680,4685,4675,1606
20240613,091500,112978365,4680,4675,4685,4675,1720
20240613,091400,104930210,4670,4680,4685,4670,3007
20240613,091300,90857085,4680,4660,4680,4660,1567
20240613,091200,83530790,4660,4645,4665,4645,1862
20240613,091100,74866175,4640,4640,4640,4640,162
20240613,091000,74114495,4635,4620,4635,4620,6470
20240613,090900,44157605,4620,4630,4630,4620,22
20240613,090800,44055945,4630,4610,4635,4610,5658
20240613,090700,17918625,4615,4615,4615,4615,79
20240613,090600,17554040,4620,4620,4620,4620,161
20240613,090500,16810220,4620,4610,4620,4610,396
20240613,090400,14984580,4625,4625,4625,4625,10
20240613,090300,14938330,4605,4620,4625,4605,1223
20240613,090200,9305005,4625,4625,4625,4625,376
20240613,090100,7566005,4625,4625,4625,4625,152
20240613,090000,6863005,4625,4600,4625,4600,1480