KissMeData/033290/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,191500,1478496210,2820,2820,2820,2820,291225
20240613,191400,1478496210,2820,2820,2820,2820,0
20240613,191300,1478496210,2820,2820,2820,2820,0
20240613,191200,1478496210,2820,2820,2820,2820,0
20240613,191100,1478496210,2820,2820,2820,2820,0
20240613,191000,1478496210,2820,2820,2820,2820,0
20240613,190900,1478496210,2820,2820,2820,2820,0
20240613,190800,1478496210,2820,2820,2820,2820,0
20240613,190700,1478496210,2820,2820,2820,2820,0
20240613,190600,1478496210,2820,2820,2820,2820,0
20240613,190500,1478496210,2820,2820,2820,2820,0
20240613,190400,1478496210,2820,2820,2820,2820,0
20240613,190300,1478496210,2820,2820,2820,2820,0
20240613,190200,1478496210,2820,2820,2820,2820,0
20240613,190100,1478496210,2820,2820,2820,2820,0
20240613,190000,1478496210,2820,2820,2820,2820,0
20240613,185900,1478496210,2820,2820,2820,2820,0
20240613,185800,1478496210,2820,2820,2820,2820,0
20240613,185700,1478496210,2820,2820,2820,2820,0
20240613,185600,1478496210,2820,2820,2820,2820,0
20240613,185500,1478496210,2820,2820,2820,2820,0
20240613,185400,1478496210,2820,2820,2820,2820,0
20240613,185300,1478496210,2820,2820,2820,2820,0
20240613,185200,1478496210,2820,2820,2820,2820,0
20240613,185100,1478496210,2820,2820,2820,2820,0
20240613,185000,1478496210,2820,2820,2820,2820,0
20240613,184900,1478496210,2820,2820,2820,2820,0
20240613,184800,1478496210,2820,2820,2820,2820,0
20240613,184700,1478496210,2820,2820,2820,2820,0
20240613,184600,1478496210,2820,2820,2820,2820,0
20240613,184500,1478496210,2820,2820,2820,2820,291225
20240613,184400,1478496210,2820,2820,2820,2820,0
20240613,184300,1478496210,2820,2820,2820,2820,0
20240613,184200,1478496210,2820,2820,2820,2820,0
20240613,184100,1478496210,2820,2820,2820,2820,0
20240613,184000,1478496210,2820,2820,2820,2820,0
20240613,183900,1478496210,2820,2820,2820,2820,0
20240613,183800,1478496210,2820,2820,2820,2820,0
20240613,183700,1478496210,2820,2820,2820,2820,0
20240613,183600,1478496210,2820,2820,2820,2820,0
20240613,183500,1478496210,2820,2820,2820,2820,0
20240613,183400,1478496210,2820,2820,2820,2820,0
20240613,183300,1478496210,2820,2820,2820,2820,0
20240613,183200,1478496210,2820,2820,2820,2820,0
20240613,183100,1478496210,2820,2820,2820,2820,0
20240613,183000,1478496210,2820,2820,2820,2820,0
20240613,182900,1478496210,2820,2820,2820,2820,0
20240613,182800,1478496210,2820,2820,2820,2820,0
20240613,182700,1478496210,2820,2820,2820,2820,0
20240613,182600,1478496210,2820,2820,2820,2820,0
20240613,182500,1478496210,2820,2820,2820,2820,0
20240613,182400,1478496210,2820,2820,2820,2820,0
20240613,182300,1478496210,2820,2820,2820,2820,0
20240613,182200,1478496210,2820,2820,2820,2820,0
20240613,182100,1478496210,2820,2820,2820,2820,0
20240613,182000,1478496210,2820,2820,2820,2820,0
20240613,181900,1478496210,2820,2820,2820,2820,0
20240613,181800,1478496210,2820,2820,2820,2820,0
20240613,181700,1478496210,2820,2820,2820,2820,0
20240613,181600,1478496210,2820,2820,2820,2820,0
20240613,181500,1478496210,2820,2820,2820,2820,291225
20240613,181400,1478496210,2820,2820,2820,2820,0
20240613,181300,1478496210,2820,2820,2820,2820,0
20240613,181200,1478496210,2820,2820,2820,2820,0
20240613,181100,1478496210,2820,2820,2820,2820,0
20240613,181000,1478496210,2820,2820,2820,2820,0
20240613,180900,1478496210,2820,2820,2820,2820,0
20240613,180800,1478496210,2820,2820,2820,2820,0
20240613,180700,1478496210,2820,2820,2820,2820,0
20240613,180600,1478496210,2820,2820,2820,2820,0
20240613,180500,1478496210,2820,2820,2820,2820,0
20240613,180400,1478496210,2820,2820,2820,2820,0
20240613,180300,1478496210,2820,2820,2820,2820,0
20240613,180200,1478496210,2820,2820,2820,2820,0
20240613,180100,1478496210,2820,2820,2820,2820,0
20240613,180000,1478496210,2820,2820,2820,2820,0
20240613,175900,1478496210,2820,2820,2820,2820,0
20240613,175800,1478496210,2820,2820,2820,2820,0
20240613,175700,1478496210,2820,2820,2820,2820,0
20240613,175600,1478496210,2820,2820,2820,2820,0
20240613,175500,1478496210,2820,2820,2820,2820,0
20240613,175400,1478496210,2820,2820,2820,2820,0
20240613,175300,1478496210,2820,2820,2820,2820,0
20240613,175200,1478496210,2820,2820,2820,2820,0
20240613,175100,1478496210,2820,2820,2820,2820,0
20240613,175000,1478496210,2820,2820,2820,2820,0
20240613,174900,1478496210,2820,2820,2820,2820,0
20240613,174800,1478496210,2820,2820,2820,2820,0
20240613,174700,1478496210,2820,2820,2820,2820,0
20240613,174600,1478496210,2820,2820,2820,2820,0
20240613,174500,1478496210,2820,2820,2820,2820,291225
20240613,174400,1478496210,2820,2820,2820,2820,0
20240613,174300,1478496210,2820,2820,2820,2820,0
20240613,174200,1478496210,2820,2820,2820,2820,0
20240613,174100,1478496210,2820,2820,2820,2820,0
20240613,174000,1478496210,2820,2820,2820,2820,0
20240613,173900,1478496210,2820,2820,2820,2820,0
20240613,173800,1478496210,2820,2820,2820,2820,0
20240613,173700,1478496210,2820,2820,2820,2820,0
20240613,173600,1478496210,2820,2820,2820,2820,0
20240613,173500,1478496210,2820,2820,2820,2820,0
20240613,173400,1478496210,2820,2820,2820,2820,0
20240613,173300,1478496210,2820,2820,2820,2820,0
20240613,173200,1478496210,2820,2820,2820,2820,0
20240613,173100,1478496210,2820,2820,2820,2820,0
20240613,173000,1478496210,2820,2820,2820,2820,0
20240613,172900,1478496210,2820,2820,2820,2820,0
20240613,172800,1478496210,2820,2820,2820,2820,0
20240613,172700,1478496210,2820,2820,2820,2820,0
20240613,172600,1478496210,2820,2820,2820,2820,0
20240613,172500,1478496210,2820,2820,2820,2820,0
20240613,172400,1478496210,2820,2820,2820,2820,0
20240613,172300,1478496210,2820,2820,2820,2820,0
20240613,172200,1478496210,2820,2820,2820,2820,0
20240613,172100,1478496210,2820,2820,2820,2820,0
20240613,172000,1478496210,2820,2820,2820,2820,0
20240613,171900,1478496210,2820,2820,2820,2820,0
20240613,171800,1478496210,2820,2820,2820,2820,0
20240613,171700,1478496210,2820,2820,2820,2820,0
20240613,171600,1478496210,2820,2820,2820,2820,0
20240613,171500,1478496210,2820,2820,2820,2820,291225
20240613,171400,1478496210,2820,2820,2820,2820,0
20240613,171300,1478496210,2820,2820,2820,2820,0
20240613,171200,1478496210,2820,2820,2820,2820,0
20240613,171100,1478496210,2820,2820,2820,2820,0
20240613,171000,1478496210,2820,2820,2820,2820,0
20240613,170900,1478496210,2820,2820,2820,2820,0
20240613,170800,1478496210,2820,2820,2820,2820,0
20240613,170700,1478496210,2820,2820,2820,2820,0
20240613,170600,1478496210,2820,2820,2820,2820,0
20240613,170500,1478496210,2820,2820,2820,2820,0
20240613,170400,1478496210,2820,2820,2820,2820,0
20240613,170300,1478496210,2820,2820,2820,2820,0
20240613,170200,1478496210,2820,2820,2820,2820,0
20240613,170100,1478496210,2820,2820,2820,2820,0
20240613,170000,1478496210,2820,2820,2820,2820,0
20240613,165900,1478496210,2820,2820,2820,2820,0
20240613,165800,1478496210,2820,2820,2820,2820,0
20240613,165700,1478496210,2820,2820,2820,2820,0
20240613,165600,1478496210,2820,2820,2820,2820,0
20240613,165500,1478496210,2820,2820,2820,2820,0
20240613,165400,1478496210,2820,2820,2820,2820,0
20240613,165300,1478496210,2820,2820,2820,2820,0
20240613,165200,1478496210,2820,2820,2820,2820,0
20240613,165100,1478496210,2820,2820,2820,2820,0
20240613,165000,1478496210,2820,2820,2820,2820,0
20240613,164900,1478496210,2820,2820,2820,2820,0
20240613,164800,1478496210,2820,2820,2820,2820,0
20240613,164700,1478496210,2820,2820,2820,2820,0
20240613,164600,1478496210,2820,2820,2820,2820,0
20240613,164500,1478496210,2820,2820,2820,2820,291225
20240613,164400,1478496210,2820,2820,2820,2820,0
20240613,164300,1478496210,2820,2820,2820,2820,0
20240613,164200,1478496210,2820,2820,2820,2820,0
20240613,164100,1478496210,2820,2820,2820,2820,0
20240613,164000,1478496210,2820,2820,2820,2820,0
20240613,163900,1478496210,2820,2820,2820,2820,0
20240613,163800,1478496210,2820,2820,2820,2820,0
20240613,163700,1478496210,2820,2820,2820,2820,0
20240613,163600,1478496210,2820,2820,2820,2820,0
20240613,163500,1478496210,2820,2820,2820,2820,0
20240613,163400,1478496210,2820,2820,2820,2820,0
20240613,163300,1478496210,2820,2820,2820,2820,0
20240613,163200,1478496210,2820,2820,2820,2820,0
20240613,163100,1478496210,2820,2820,2820,2820,0
20240613,163000,1478496210,2820,2820,2820,2820,0
20240613,162900,1478496210,2820,2820,2820,2820,0
20240613,162800,1478496210,2820,2820,2820,2820,0
20240613,162700,1478496210,2820,2820,2820,2820,0
20240613,162600,1478496210,2820,2820,2820,2820,0
20240613,162500,1478496210,2820,2820,2820,2820,0
20240613,162400,1478496210,2820,2820,2820,2820,0
20240613,162300,1478496210,2820,2820,2820,2820,0
20240613,162200,1478496210,2820,2820,2820,2820,0
20240613,162100,1478496210,2820,2820,2820,2820,0
20240613,162000,1478496210,2820,2820,2820,2820,0
20240613,161900,1478496210,2820,2820,2820,2820,0
20240613,161800,1478496210,2820,2820,2820,2820,0
20240613,161700,1478496210,2820,2820,2820,2820,0
20240613,161600,1478496210,2820,2820,2820,2820,0
20240613,161500,1478496210,2820,2820,2820,2820,291225
20240613,161400,1478496210,2820,2820,2820,2820,0
20240613,161300,1478496210,2820,2820,2820,2820,0
20240613,161200,1478496210,2820,2820,2820,2820,0
20240613,161100,1478496210,2820,2820,2820,2820,0
20240613,161000,1478496210,2820,2820,2820,2820,0
20240613,160900,1478496210,2820,2820,2820,2820,0
20240613,160800,1478496210,2820,2820,2820,2820,0
20240613,160700,1478496210,2820,2820,2820,2820,0
20240613,160600,1478496210,2820,2820,2820,2820,0
20240613,160500,1478496210,2820,2820,2820,2820,0
20240613,160400,1478496210,2820,2820,2820,2820,0
20240613,160300,1478496210,2820,2820,2820,2820,0
20240613,160200,1478496210,2820,2820,2820,2820,0
20240613,160100,1478496210,2820,2820,2820,2820,0
20240613,160000,1478496210,2820,2820,2820,2820,0
20240613,155900,1478496210,2820,2820,2820,2820,0
20240613,155800,1478496210,2820,2820,2820,2820,0
20240613,155700,1478496210,2820,2820,2820,2820,0
20240613,155600,1478496210,2820,2820,2820,2820,0
20240613,155500,1478496210,2820,2820,2820,2820,0
20240613,155400,1478496210,2820,2820,2820,2820,0
20240613,155300,1478496210,2820,2820,2820,2820,0
20240613,155200,1478496210,2820,2820,2820,2820,0
20240613,155100,1478496210,2820,2820,2820,2820,0
20240613,155000,1478496210,2820,2820,2820,2820,0
20240613,154900,1478496210,2820,2820,2820,2820,0
20240613,154800,1478496210,2820,2820,2820,2820,0
20240613,154700,1478496210,2820,2820,2820,2820,0
20240613,154600,1478496210,2820,2820,2820,2820,0
20240613,154500,1478496210,2820,2820,2820,2820,291225
20240613,154400,1478496210,2820,2820,2820,2820,0
20240613,154300,1478496210,2820,2820,2820,2820,0
20240613,154200,1478496210,2820,2820,2820,2820,0
20240613,154100,1478496210,2820,2820,2820,2820,0
20240613,154000,1478496210,2820,2820,2820,2820,0
20240613,153900,1478496210,2820,2820,2820,2820,0
20240613,153800,1478496210,2820,2820,2820,2820,0
20240613,153700,1478496210,2820,2820,2820,2820,0
20240613,153600,1478496210,2820,2820,2820,2820,0
20240613,153500,1478496210,2820,2820,2820,2820,0
20240613,153400,1478496210,2820,2820,2820,2820,0
20240613,153300,1478496210,2820,2820,2820,2820,0
20240613,153200,1478496210,2820,2820,2820,2820,0
20240613,153100,1478496210,2820,2820,2820,2820,0
20240613,153000,1478496210,2820,2820,2820,2820,291225
20240613,152900,657241710,2825,2825,2825,2825,0
20240613,152800,657241710,2825,2825,2825,2825,0
20240613,152700,657241710,2825,2825,2825,2825,0
20240613,152600,657241710,2825,2825,2825,2825,0
20240613,152500,657241710,2825,2825,2825,2825,0
20240613,152400,657241710,2825,2825,2825,2825,0
20240613,152300,657241710,2825,2825,2825,2825,0
20240613,152200,657241710,2825,2825,2825,2825,0
20240613,152100,657241710,2825,2825,2825,2825,0
20240613,152000,657241710,2825,2825,2825,2825,0
20240613,151900,657241710,2825,2830,2830,2810,2560
20240613,151800,650023725,2830,2825,2830,2825,1426
20240613,151700,645992365,2825,2810,2830,2805,1496
20240613,151600,641781665,2815,2825,2830,2800,2586
20240613,151500,634505155,2830,2800,2830,2800,2621
20240613,151400,627131745,2820,2805,2825,2800,2405
20240613,151300,620374155,2820,2805,2825,2805,2162
20240613,151200,614293990,2825,2810,2830,2805,3331
20240613,151100,604910370,2810,2830,2830,2810,2274
20240613,151000,598501155,2815,2825,2830,2815,1560
20240613,150900,594098870,2830,2830,2830,2810,4012
20240613,150800,582778840,2825,2820,2830,2820,982
20240613,150700,580007550,2820,2825,2830,2820,795
20240613,150600,577761765,2825,2830,2830,2825,1763
20240613,150500,572777185,2830,2830,2835,2820,2119
20240613,150400,566783245,2835,2815,2835,2815,9945
20240613,150300,538669990,2815,2815,2820,2815,1168
20240613,150200,535380895,2815,2820,2825,2815,1817
20240613,150100,530257175,2825,2820,2825,2820,957
20240613,150000,527557770,2820,2820,2825,2820,1092
20240613,145900,524477480,2825,2815,2825,2815,4543
20240613,145800,511665875,2820,2815,2820,2815,1691
20240613,145700,506904315,2815,2815,2820,2815,1538
20240613,145600,502574005,2815,2810,2820,2810,991
20240613,145500,499786525,2820,2815,2820,2810,2390
20240613,145400,493058075,2820,2810,2825,2810,1475
20240613,145300,488906440,2810,2810,2820,2810,877
20240613,145200,486440950,2820,2810,2825,2810,1640
20240613,145100,481818650,2805,2820,2820,2805,1758
20240613,145000,476872325,2810,2810,2820,2805,1399
20240613,144900,472939080,2805,2810,2820,2805,984
20240613,144800,470173450,2810,2815,2815,2810,759
20240613,144700,468039130,2815,2815,2820,2815,1028
20240613,144600,465145040,2820,2815,2825,2815,719
20240613,144500,463119350,2815,2815,2825,2815,559
20240613,144400,461544810,2825,2825,2830,2820,1631
20240613,144300,456939920,2835,2820,2835,2820,894
20240613,144200,454414555,2825,2815,2825,2815,559
20240613,144100,452839600,2815,2830,2830,2815,1422
20240613,144000,448825290,2830,2825,2835,2825,5386
20240613,143900,433596030,2835,2830,2835,2830,3768
20240613,143800,422930255,2825,2815,2825,2815,4096
20240613,143700,411370385,2820,2810,2820,2805,3498
20240613,143600,401537730,2810,2805,2815,2800,3701
20240613,143500,391148875,2805,2790,2805,2780,7052
20240613,143400,371443415,2785,2785,2790,2785,557
20240613,143300,369892160,2785,2780,2790,2780,537
20240613,143200,368398640,2780,2775,2790,2775,519
20240613,143100,366957695,2775,2780,2780,2775,433
20240613,143000,365756075,2780,2780,2780,2775,620
20240613,142900,364035520,2775,2775,2775,2775,419
20240613,142800,362872795,2775,2775,2775,2775,391
20240613,142700,361787770,2775,2780,2790,2775,526
20240613,142600,360326845,2775,2770,2780,2770,697
20240613,142500,358392715,2775,2775,2775,2770,828
20240613,142400,356095600,2780,2775,2780,2775,413
20240613,142300,354949520,2775,2775,2775,2775,457
20240613,142200,353681345,2775,2775,2775,2770,721
20240613,142100,351682540,2770,2770,2770,2770,434
20240613,142000,350480360,2770,2780,2780,2770,91
20240613,141900,350228025,2775,2770,2775,2770,1073
20240613,141800,347252495,2770,2770,2775,2770,430
20240613,141700,346061165,2770,2775,2775,2770,58
20240613,141600,345900365,2780,2775,2780,2775,445
20240613,141500,344665355,2775,2780,2785,2775,516
20240613,141400,343232525,2775,2775,2775,2775,385
20240613,141300,342164150,2775,2775,2780,2775,717
20240613,141200,340174450,2775,2775,2775,2775,435
20240613,141100,338967325,2775,2775,2775,2775,390
20240613,141000,337885075,2775,2775,2775,2775,423
20240613,140900,336711250,2775,2775,2775,2775,392
20240613,140800,335623450,2775,2775,2780,2775,521
20240613,140700,334177175,2775,2775,2775,2770,668
20240613,140600,332325395,2775,2770,2775,2770,210
20240613,140500,331742660,2775,2775,2780,2770,5549
20240613,140400,316346675,2775,2780,2780,2775,411
20240613,140300,315206145,2775,2775,2775,2775,413
20240613,140200,314060070,2775,2775,2780,2775,456
20240613,140100,312794490,2775,2775,2775,2775,410
20240613,140000,311656740,2775,2775,2775,2775,432
20240613,135900,310457940,2775,2775,2780,2775,453
20240613,135800,309200735,2775,2775,2780,2775,631
20240613,135700,307449660,2775,2775,2780,2775,733
20240613,135600,305414405,2775,2775,2775,2775,520
20240613,135500,303971405,2775,2775,2780,2775,601
20240613,135400,302303280,2775,2775,2780,2775,1240
20240613,135300,298862230,2775,2775,2780,2775,576
20240613,135200,297263600,2775,2775,2780,2775,988
20240613,135100,294521775,2775,2775,2780,2775,820
20240613,135000,292246025,2780,2775,2780,2775,958
20240613,134900,289587570,2775,2775,2780,2775,576
20240613,134800,287988980,2775,2775,2775,2775,580
20240613,134700,286379480,2780,2775,2780,2775,591
20240613,134600,284739430,2775,2780,2780,2775,451
20240613,134500,283486250,2780,2775,2780,2775,1886
20240613,134400,278245400,2775,2775,2780,2775,517
20240613,134300,276810700,2775,2775,2780,2775,532
20240613,134200,275332585,2775,2775,2780,2775,650
20240613,134100,273528705,2775,2780,2780,2775,560
20240613,134000,271974695,2775,2780,2780,2775,701
20240613,133900,270028440,2775,2780,2780,2775,187
20240613,133800,269509155,2780,2775,2780,2775,904
20240613,133700,266999025,2775,2775,2775,2775,527
20240613,133600,265536600,2775,2775,2780,2775,208
20240613,133500,264959290,2775,2775,2775,2775,134
20240613,133400,264587440,2775,2780,2780,2775,183
20240613,133300,264079365,2780,2780,2780,2775,316
20240613,133200,263201415,2780,2780,2780,2780,573
20240613,133100,261608475,2775,2775,2780,2775,1217
20240613,133000,258226150,2775,2775,2780,2775,815
20240613,132900,255961785,2780,2780,2780,2775,7698
20240613,132800,234566535,2780,2785,2785,2780,854
20240613,132700,232189325,2780,2780,2785,2780,147
20240613,132600,231780655,2780,2780,2780,2780,186
20240613,132500,231263575,2780,2780,2785,2780,158
20240613,132400,230824020,2780,2780,2785,2780,290
20240613,132300,230017750,2785,2780,2785,2780,290
20240613,132200,229210565,2780,2780,2785,2780,144
20240613,132100,228810200,2780,2785,2785,2780,817
20240613,132000,226538430,2785,2780,2785,2780,230
20240613,131900,225899010,2780,2780,2780,2780,175
20240613,131800,225412510,2780,2780,2785,2780,181
20240613,131700,224909280,2780,2780,2780,2780,191
20240613,131600,224378300,2780,2780,2785,2780,274
20240613,131500,223616400,2780,2780,2780,2780,125
20240613,131400,223268900,2780,2785,2785,2780,1338
20240613,131300,219549245,2780,2780,2785,2780,194
20240613,131200,219009590,2790,2785,2790,2780,346
20240613,131100,218046140,2785,2785,2785,2780,907
20240613,131000,215520250,2780,2780,2785,2780,200
20240613,130900,214964185,2780,2780,2780,2780,214
20240613,130800,214369265,2785,2780,2785,2780,243
20240613,130700,213693060,2780,2780,2780,2780,685
20240613,130600,211788760,2785,2780,2785,2780,97
20240613,130500,211519075,2780,2780,2785,2780,140
20240613,130400,211129695,2780,2780,2780,2780,210
20240613,130300,210545895,2780,2780,2780,2780,148
20240613,130200,210134455,2780,2780,2785,2780,326
20240613,130100,209227675,2780,2780,2780,2780,155
20240613,130000,208796775,2780,2780,2785,2780,209
20240613,125900,208215575,2780,2780,2785,2780,150
20240613,125800,207798250,2780,2780,2780,2780,161
20240613,125700,207350670,2780,2780,2785,2780,263
20240613,125600,206619170,2780,2780,2785,2780,200
20240613,125500,206062970,2780,2780,2780,2780,245
20240613,125400,205381870,2780,2780,2780,2780,79
20240613,125300,205162250,2785,2780,2785,2780,145
20240613,125200,204758965,2780,2780,2785,2780,200
20240613,125100,204202915,2780,2780,2785,2780,198
20240613,125000,203652340,2780,2780,2785,2780,311
20240613,124900,202787260,2780,2780,2785,2780,154
20240613,124800,202359115,2780,2780,2780,2780,171
20240613,124700,201883735,2780,2780,2785,2780,114
20240613,124600,201566760,2785,2780,2785,2780,415
20240613,124500,200411745,2785,2780,2785,2780,265
20240613,124400,199674790,2785,2785,2785,2785,993
20240613,124300,196909285,2785,2785,2785,2785,214
20240613,124200,196313295,2785,2785,2785,2785,118
20240613,124100,195984665,2785,2785,2785,2785,109
20240613,124000,195681100,2785,2785,2785,2785,214
20240613,123900,195085110,2785,2785,2785,2785,176
20240613,123800,194594950,2785,2785,2785,2785,196
20240613,123700,194049090,2785,2785,2785,2785,170
20240613,123600,193575640,2785,2785,2785,2785,158
20240613,123500,193135610,2785,2785,2790,2785,147
20240613,123400,192726035,2785,2785,2790,2785,175
20240613,123300,192238525,2785,2785,2790,2785,421
20240613,123200,191065040,2785,2785,2785,2785,142
20240613,123100,190669570,2785,2785,2790,2785,409
20240613,123000,189529990,2785,2785,2785,2785,194
20240613,122900,188989700,2785,2790,2790,2785,290
20240613,122800,188180975,2790,2790,2790,2790,253
20240613,122700,187475105,2790,2785,2790,2785,157
20240613,122600,187037765,2785,2785,2790,2785,304
20240613,122500,186190875,2785,2785,2785,2785,147
20240613,122400,185781480,2785,2785,2785,2785,171
20240613,122300,185305245,2785,2785,2785,2785,104
20240613,122200,185015605,2785,2790,2790,2785,430
20240613,122100,183816175,2790,2790,2795,2790,702
20240613,122000,181857590,2790,2790,2790,2790,139
20240613,121900,181469780,2790,2790,2790,2790,208
20240613,121800,180889460,2790,2790,2800,2790,150
20240613,121700,180470755,2790,2790,2800,2790,76
20240613,121600,180258415,2790,2790,2790,2790,219
20240613,121500,179647405,2790,2790,2790,2790,145
20240613,121400,179242855,2790,2790,2800,2790,220
20240613,121300,178629005,2790,2785,2790,2785,526
20240613,121200,177162165,2785,2785,2790,2785,184
20240613,121100,176649675,2785,2785,2785,2785,1095
20240613,121000,173600100,2785,2785,2790,2785,218
20240613,120900,172992400,2785,2790,2795,2785,5927
20240613,120800,156455845,2790,2795,2795,2790,137
20240613,120700,156073175,2795,2795,2800,2790,551
20240613,120600,154533220,2795,2795,2795,2795,149
20240613,120500,154116765,2795,2800,2800,2795,36
20240613,120400,154016140,2795,2795,2795,2795,266
20240613,120300,153272670,2795,2795,2800,2795,81
20240613,120200,153046230,2800,2800,2800,2795,226
20240613,120100,152414535,2795,2795,2800,2795,125
20240613,120000,152065155,2795,2795,2800,2795,262
20240613,115900,151332730,2795,2795,2800,2795,67
20240613,115800,151145445,2795,2795,2795,2795,32
20240613,115700,151056005,2795,2795,2795,2795,67
20240613,115600,150868740,2795,2795,2795,2795,10
20240613,115500,150840790,2795,2795,2795,2795,45
20240613,115400,150715015,2795,2795,2800,2795,74
20240613,115300,150508005,2795,2795,2800,2795,329
20240613,115200,149587195,2795,2795,2795,2795,28
20240613,115100,149508935,2795,2795,2795,2795,37
20240613,115000,149405520,2800,2795,2800,2795,56
20240613,114900,149248995,2795,2800,2800,2795,23
20240613,114800,149184705,2795,2795,2800,2795,48
20240613,114700,149050530,2795,2800,2800,2795,52
20240613,114600,148905175,2795,2795,2795,2795,45
20240613,114500,148779400,2795,2795,2800,2795,60
20240613,114400,148611650,2805,2795,2805,2795,1089
20240613,114300,145562330,2800,2795,2800,2795,93
20240613,114200,145302205,2795,2795,2795,2795,231
20240613,114100,144656560,2800,2795,2800,2795,87
20240613,114000,144413385,2795,2795,2800,2795,414
20240613,113900,143256045,2795,2795,2795,2795,52
20240613,113800,143110705,2795,2795,2795,2795,28
20240613,113700,143032445,2795,2795,2795,2795,50
20240613,113600,142892695,2795,2795,2795,2795,65
20240613,113500,142711020,2795,2795,2795,2795,76
20240613,113400,142498600,2795,2795,2795,2795,35
20240613,113300,142400775,2795,2795,2795,2795,69
20240613,113200,142207920,2795,2795,2795,2795,52
20240613,113100,142062580,2795,2795,2795,2795,57
20240613,113000,141903265,2795,2795,2795,2795,47
20240613,112900,141771900,2795,2795,2800,2795,153
20240613,112800,141344085,2795,2795,2800,2795,24
20240613,112700,141276995,2800,2800,2800,2795,80
20240613,112600,141053140,2795,2795,2800,2795,217
20240613,112500,140446490,2795,2795,2795,2790,157
20240613,112400,140007825,2795,2795,2800,2795,64
20240613,112300,139828940,2795,2795,2795,2795,21
20240613,112200,139770245,2795,2790,2805,2790,1669
20240613,112100,135097055,2795,2790,2795,2790,30
20240613,112000,135013250,2790,2790,2790,2790,57
20240613,111900,134854220,2790,2790,2790,2790,13
20240613,111800,134817950,2790,2790,2790,2790,79
20240613,111700,134597540,2790,2790,2795,2790,56
20240613,111600,134441220,2790,2790,2790,2790,28
20240613,111500,134363100,2790,2790,2790,2790,47
20240613,111400,134231970,2790,2790,2790,2790,32
20240613,111300,134142690,2790,2790,2800,2790,85
20240613,111200,133905180,2790,2790,2795,2790,48
20240613,111100,133771185,2800,2790,2800,2790,48
20240613,111000,133637255,2800,2790,2800,2790,43
20240613,110900,133517275,2790,2795,2800,2790,441
20240613,110800,132284575,2795,2795,2795,2795,149
20240613,110700,131868120,2795,2800,2800,2795,44
20240613,110600,131745135,2795,2790,2800,2790,762
20240613,110500,129615305,2790,2790,2790,2790,32
20240613,110400,129526025,2790,2790,2795,2790,239
20240613,110300,128858215,2790,2790,2795,2790,100
20240613,110200,128579050,2790,2790,2790,2790,18
20240613,110100,128528830,2795,2795,2795,2790,1844
20240613,110000,123383645,2795,2790,2795,2790,595
20240613,105900,121722595,2790,2790,2795,2790,269
20240613,105800,120970975,2790,2790,2790,2790,44
20240613,105700,120848215,2790,2795,2795,2790,561
20240613,105600,119282970,2790,2790,2795,2790,763
20240613,105500,117150630,2790,2790,2795,2790,409
20240613,105400,116007690,2790,2790,2795,2790,1326
20240613,105300,112305150,2790,2790,2790,2790,47
20240613,105200,112174020,2790,2795,2795,2790,62
20240613,105100,112000905,2790,2795,2795,2790,242
20240613,105000,111324710,2790,2795,2800,2790,6766
20240613,104900,92405750,2795,2795,2795,2795,63
20240613,104800,92229665,2795,2795,2795,2795,26
20240613,104700,92156995,2795,2795,2800,2795,77
20240613,104600,91941745,2795,2795,2795,2795,4
20240613,104500,91930565,2795,2795,2800,2795,250
20240613,104400,91231810,2795,2795,2800,2795,65
20240613,104300,91050130,2795,2795,2795,2795,53
20240613,104200,90901995,2795,2795,2795,2795,50
20240613,104100,90762245,2795,2800,2800,2795,33
20240613,104000,90670005,2795,2795,2800,2795,47
20240613,103900,90538620,2795,2795,2800,2795,53
20240613,103800,90390435,2795,2800,2800,2795,1876
20240613,103700,85146600,2795,2795,2800,2795,144
20240613,103600,84743940,2795,2795,2805,2795,48
20240613,103500,84609730,2805,2795,2805,2795,47
20240613,103400,84478220,2795,2795,2795,2795,180
20240613,103300,83975120,2795,2795,2795,2795,576
20240613,103200,82365200,2800,2800,2800,2800,3
20240613,103100,82356800,2805,2800,2805,2795,597
20240613,103000,80685290,2805,2805,2805,2800,31
20240613,102900,80598480,2800,2800,2800,2800,20
20240613,102800,80542480,2805,2800,2805,2800,229
20240613,102700,79901275,2805,2805,2805,2800,668
20240613,102600,78029090,2805,2805,2805,2800,63
20240613,102500,77852660,2805,2805,2805,2800,143
20240613,102400,77452045,2805,2800,2805,2800,47
20240613,102300,77320405,2805,2805,2805,2805,0
20240613,102200,77320405,2805,2800,2805,2800,517
20240613,102100,75870285,2810,2800,2810,2800,22
20240613,102000,75808675,2810,2805,2810,2800,4314
20240613,101900,63707755,2805,2800,2805,2800,1431
20240613,101800,59700660,2805,2805,2805,2800,36
20240613,101700,59599720,2805,2800,2805,2800,38
20240613,101600,59493230,2805,2800,2805,2800,554
20240613,101500,57941845,2805,2800,2805,2800,41
20240613,101400,57827040,2805,2800,2805,2800,369
20240613,101300,56792175,2805,2805,2805,2805,32
20240613,101200,56702415,2805,2805,2805,2800,45
20240613,101100,56576390,2800,2805,2805,2800,942
20240613,101000,53938530,2800,2800,2800,2800,38
20240613,100900,53832130,2805,2805,2805,2800,31
20240613,100800,53745270,2800,2805,2805,2800,48
20240613,100700,53610830,2805,2795,2805,2795,40
20240613,100600,53498960,2805,2805,2805,2805,13
20240613,100500,53462495,2805,2795,2805,2795,77
20240613,100400,53247210,2800,2800,2800,2800,10
20240613,100300,53219210,2800,2795,2800,2795,14
20240613,100200,53180065,2805,2800,2805,2800,2
20240613,100100,53174460,2795,2800,2805,2795,1133
20240613,100000,50001785,2795,2795,2795,2795,20
20240613,095900,49945885,2800,2795,2800,2795,123
20240613,095800,49601960,2795,2790,2795,2790,35
20240613,095700,49504255,2795,2795,2795,2790,153
20240613,095600,49076835,2790,2795,2795,2790,74
20240613,095500,48870105,2795,2795,2795,2790,165
20240613,095400,48408980,2790,2790,2795,2790,152
20240613,095300,47984340,2795,2790,2795,2790,301
20240613,095200,47143500,2795,2795,2795,2795,337
20240613,095100,46201585,2790,2790,2795,2790,564
20240613,095000,44625380,2790,2795,2795,2790,286
20240613,094900,43826110,2790,2790,2790,2790,44
20240613,094800,43703350,2795,2795,2795,2795,40
20240613,094700,43591550,2790,2790,2790,2790,50
20240613,094600,43452050,2795,2790,2795,2790,129
20240613,094500,43092130,2790,2790,2790,2790,16
20240613,094400,43047490,2795,2790,2795,2790,51
20240613,094300,42905065,2790,2795,2795,2790,62
20240613,094200,42731860,2790,2790,2795,2790,47
20240613,094100,42600710,2795,2795,2795,2795,10
20240613,094000,42572760,2790,2790,2790,2790,30
20240613,093900,42489060,2795,2795,2795,2795,81
20240613,093800,42262665,2800,2795,2800,2790,53
20240613,093700,42114410,2790,2795,2795,2790,574
20240613,093600,40512525,2795,2795,2795,2795,85
20240613,093500,40274950,2795,2795,2795,2795,13
20240613,093400,40238615,2790,2790,2790,2790,17
20240613,093300,40191185,2795,2795,2795,2795,20
20240613,093200,40135285,2800,2790,2800,2790,91
20240613,093100,39880865,2800,2800,2800,2800,1
20240613,093000,39878065,2790,2790,2800,2790,2551
20240613,092900,32759605,2800,2795,2800,2790,3330
20240613,092800,23455230,2790,2800,2800,2790,30
20240613,092700,23371430,2800,2795,2800,2795,22
20240613,092600,23309935,2800,2795,2800,2795,99
20240613,092500,23033225,2795,2795,2795,2795,1
20240613,092400,23030430,2795,2795,2795,2795,40
20240613,092300,22918630,2790,2790,2790,2790,138
20240613,092200,22533610,2790,2790,2790,2790,144
20240613,092100,22131850,2795,2795,2795,2795,46
20240613,092000,22003280,2800,2790,2800,2790,90
20240613,091900,21751550,2800,2795,2800,2795,445
20240613,091800,20507765,2800,2795,2800,2795,12
20240613,091700,20474200,2800,2800,2800,2800,20
20240613,091600,20418200,2800,2800,2800,2800,45
20240613,091500,20292200,2800,2795,2800,2795,248
20240613,091400,19598610,2800,2800,2800,2800,0
20240613,091300,19598610,2800,2800,2800,2800,29
20240613,091200,19517410,2800,2800,2805,2800,729
20240613,091100,17475720,2805,2805,2805,2805,35
20240613,091000,17377545,2805,2805,2805,2805,784
20240613,090900,15178425,2810,2810,2810,2800,2516
20240613,090800,8131465,2795,2795,2795,2795,0
20240613,090700,8131465,2795,2805,2810,2795,11
20240613,090600,8100610,2810,2805,2810,2805,150
20240613,090500,7679650,2805,2795,2810,2795,88
20240613,090400,7432750,2805,2805,2805,2805,200
20240613,090300,6871750,2815,2795,2815,2795,299
20240613,090200,6036025,2795,2800,2800,2795,1310
20240613,090100,2369400,2815,2815,2815,2815,100
20240613,090000,2087900,2800,2805,2815,2800,745