KissMeData/358570/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,211700,11380083360,10740,10740,10740,10740,375402
20240613,211600,11380083360,10740,10740,10740,10740,0
20240613,211500,11380083360,10740,10740,10740,10740,0
20240613,211400,11380083360,10740,10740,10740,10740,0
20240613,211300,11380083360,10740,10740,10740,10740,0
20240613,211200,11380083360,10740,10740,10740,10740,0
20240613,211100,11380083360,10740,10740,10740,10740,0
20240613,211000,11380083360,10740,10740,10740,10740,0
20240613,210900,11380083360,10740,10740,10740,10740,0
20240613,210800,11380083360,10740,10740,10740,10740,0
20240613,210700,11380083360,10740,10740,10740,10740,0
20240613,210600,11380083360,10740,10740,10740,10740,0
20240613,210500,11380083360,10740,10740,10740,10740,0
20240613,210400,11380083360,10740,10740,10740,10740,0
20240613,210300,11380083360,10740,10740,10740,10740,0
20240613,210200,11380083360,10740,10740,10740,10740,0
20240613,210100,11380083360,10740,10740,10740,10740,0
20240613,210000,11380083360,10740,10740,10740,10740,0
20240613,205900,11380083360,10740,10740,10740,10740,0
20240613,205800,11380083360,10740,10740,10740,10740,0
20240613,205700,11380083360,10740,10740,10740,10740,0
20240613,205600,11380083360,10740,10740,10740,10740,0
20240613,205500,11380083360,10740,10740,10740,10740,0
20240613,205400,11380083360,10740,10740,10740,10740,0
20240613,205300,11380083360,10740,10740,10740,10740,0
20240613,205200,11380083360,10740,10740,10740,10740,0
20240613,205100,11380083360,10740,10740,10740,10740,0
20240613,205000,11380083360,10740,10740,10740,10740,0
20240613,204900,11380083360,10740,10740,10740,10740,0
20240613,204800,11380083360,10740,10740,10740,10740,0
20240613,204700,11380083360,10740,10740,10740,10740,375402
20240613,204600,11380083360,10740,10740,10740,10740,0
20240613,204500,11380083360,10740,10740,10740,10740,0
20240613,204400,11380083360,10740,10740,10740,10740,0
20240613,204300,11380083360,10740,10740,10740,10740,0
20240613,204200,11380083360,10740,10740,10740,10740,0
20240613,204100,11380083360,10740,10740,10740,10740,0
20240613,204000,11380083360,10740,10740,10740,10740,0
20240613,203900,11380083360,10740,10740,10740,10740,0
20240613,203800,11380083360,10740,10740,10740,10740,0
20240613,203700,11380083360,10740,10740,10740,10740,0
20240613,203600,11380083360,10740,10740,10740,10740,0
20240613,203500,11380083360,10740,10740,10740,10740,0
20240613,203400,11380083360,10740,10740,10740,10740,0
20240613,203300,11380083360,10740,10740,10740,10740,0
20240613,203200,11380083360,10740,10740,10740,10740,0
20240613,203100,11380083360,10740,10740,10740,10740,0
20240613,203000,11380083360,10740,10740,10740,10740,0
20240613,202900,11380083360,10740,10740,10740,10740,0
20240613,202800,11380083360,10740,10740,10740,10740,0
20240613,202700,11380083360,10740,10740,10740,10740,0
20240613,202600,11380083360,10740,10740,10740,10740,0
20240613,202500,11380083360,10740,10740,10740,10740,0
20240613,202400,11380083360,10740,10740,10740,10740,0
20240613,202300,11380083360,10740,10740,10740,10740,0
20240613,202200,11380083360,10740,10740,10740,10740,0
20240613,202100,11380083360,10740,10740,10740,10740,0
20240613,202000,11380083360,10740,10740,10740,10740,0
20240613,201900,11380083360,10740,10740,10740,10740,0
20240613,201800,11380083360,10740,10740,10740,10740,0
20240613,201700,11380083360,10740,10740,10740,10740,375402
20240613,201600,11380083360,10740,10740,10740,10740,0
20240613,201500,11380083360,10740,10740,10740,10740,0
20240613,201400,11380083360,10740,10740,10740,10740,0
20240613,201300,11380083360,10740,10740,10740,10740,0
20240613,201200,11380083360,10740,10740,10740,10740,0
20240613,201100,11380083360,10740,10740,10740,10740,0
20240613,201000,11380083360,10740,10740,10740,10740,0
20240613,200900,11380083360,10740,10740,10740,10740,0
20240613,200800,11380083360,10740,10740,10740,10740,0
20240613,200700,11380083360,10740,10740,10740,10740,0
20240613,200600,11380083360,10740,10740,10740,10740,0
20240613,200500,11380083360,10740,10740,10740,10740,0
20240613,200400,11380083360,10740,10740,10740,10740,0
20240613,200300,11380083360,10740,10740,10740,10740,0
20240613,200200,11380083360,10740,10740,10740,10740,0
20240613,200100,11380083360,10740,10740,10740,10740,0
20240613,200000,11380083360,10740,10740,10740,10740,0
20240613,195900,11380083360,10740,10740,10740,10740,0
20240613,195800,11380083360,10740,10740,10740,10740,0
20240613,195700,11380083360,10740,10740,10740,10740,0
20240613,195600,11380083360,10740,10740,10740,10740,0
20240613,195500,11380083360,10740,10740,10740,10740,0
20240613,195400,11380083360,10740,10740,10740,10740,0
20240613,195300,11380083360,10740,10740,10740,10740,0
20240613,195200,11380083360,10740,10740,10740,10740,0
20240613,195100,11380083360,10740,10740,10740,10740,0
20240613,195000,11380083360,10740,10740,10740,10740,0
20240613,194900,11380083360,10740,10740,10740,10740,0
20240613,194800,11380083360,10740,10740,10740,10740,0
20240613,194700,11380083360,10740,10740,10740,10740,375402
20240613,194600,11380083360,10740,10740,10740,10740,0
20240613,194500,11380083360,10740,10740,10740,10740,0
20240613,194400,11380083360,10740,10740,10740,10740,0
20240613,194300,11380083360,10740,10740,10740,10740,0
20240613,194200,11380083360,10740,10740,10740,10740,0
20240613,194100,11380083360,10740,10740,10740,10740,0
20240613,194000,11380083360,10740,10740,10740,10740,0
20240613,193900,11380083360,10740,10740,10740,10740,0
20240613,193800,11380083360,10740,10740,10740,10740,0
20240613,193700,11380083360,10740,10740,10740,10740,0
20240613,193600,11380083360,10740,10740,10740,10740,0
20240613,193500,11380083360,10740,10740,10740,10740,0
20240613,193400,11380083360,10740,10740,10740,10740,0
20240613,193300,11380083360,10740,10740,10740,10740,0
20240613,193200,11380083360,10740,10740,10740,10740,0
20240613,193100,11380083360,10740,10740,10740,10740,0
20240613,193000,11380083360,10740,10740,10740,10740,0
20240613,192900,11380083360,10740,10740,10740,10740,0
20240613,192800,11380083360,10740,10740,10740,10740,0
20240613,192700,11380083360,10740,10740,10740,10740,0
20240613,192600,11380083360,10740,10740,10740,10740,0
20240613,192500,11380083360,10740,10740,10740,10740,0
20240613,192400,11380083360,10740,10740,10740,10740,0
20240613,192300,11380083360,10740,10740,10740,10740,0
20240613,192200,11380083360,10740,10740,10740,10740,0
20240613,192100,11380083360,10740,10740,10740,10740,0
20240613,192000,11380083360,10740,10740,10740,10740,0
20240613,191900,11380083360,10740,10740,10740,10740,0
20240613,191800,11380083360,10740,10740,10740,10740,0
20240613,191700,11380083360,10740,10740,10740,10740,375402
20240613,191600,11380083360,10740,10740,10740,10740,0
20240613,191500,11380083360,10740,10740,10740,10740,0
20240613,191400,11380083360,10740,10740,10740,10740,0
20240613,191300,11380083360,10740,10740,10740,10740,0
20240613,191200,11380083360,10740,10740,10740,10740,0
20240613,191100,11380083360,10740,10740,10740,10740,0
20240613,191000,11380083360,10740,10740,10740,10740,0
20240613,190900,11380083360,10740,10740,10740,10740,0
20240613,190800,11380083360,10740,10740,10740,10740,0
20240613,190700,11380083360,10740,10740,10740,10740,0
20240613,190600,11380083360,10740,10740,10740,10740,0
20240613,190500,11380083360,10740,10740,10740,10740,0
20240613,190400,11380083360,10740,10740,10740,10740,0
20240613,190300,11380083360,10740,10740,10740,10740,0
20240613,190200,11380083360,10740,10740,10740,10740,0
20240613,190100,11380083360,10740,10740,10740,10740,0
20240613,190000,11380083360,10740,10740,10740,10740,0
20240613,185900,11380083360,10740,10740,10740,10740,0
20240613,185800,11380083360,10740,10740,10740,10740,0
20240613,185700,11380083360,10740,10740,10740,10740,0
20240613,185600,11380083360,10740,10740,10740,10740,0
20240613,185500,11380083360,10740,10740,10740,10740,0
20240613,185400,11380083360,10740,10740,10740,10740,0
20240613,185300,11380083360,10740,10740,10740,10740,0
20240613,185200,11380083360,10740,10740,10740,10740,0
20240613,185100,11380083360,10740,10740,10740,10740,0
20240613,185000,11380083360,10740,10740,10740,10740,0
20240613,184900,11380083360,10740,10740,10740,10740,0
20240613,184800,11380083360,10740,10740,10740,10740,0
20240613,184700,11380083360,10740,10740,10740,10740,375402
20240613,184600,11380083360,10740,10740,10740,10740,0
20240613,184500,11380083360,10740,10740,10740,10740,0
20240613,184400,11380083360,10740,10740,10740,10740,0
20240613,184300,11380083360,10740,10740,10740,10740,0
20240613,184200,11380083360,10740,10740,10740,10740,0
20240613,184100,11380083360,10740,10740,10740,10740,0
20240613,184000,11380083360,10740,10740,10740,10740,0
20240613,183900,11380083360,10740,10740,10740,10740,0
20240613,183800,11380083360,10740,10740,10740,10740,0
20240613,183700,11380083360,10740,10740,10740,10740,0
20240613,183600,11380083360,10740,10740,10740,10740,0
20240613,183500,11380083360,10740,10740,10740,10740,0
20240613,183400,11380083360,10740,10740,10740,10740,0
20240613,183300,11380083360,10740,10740,10740,10740,0
20240613,183200,11380083360,10740,10740,10740,10740,0
20240613,183100,11380083360,10740,10740,10740,10740,0
20240613,183000,11380083360,10740,10740,10740,10740,0
20240613,182900,11380083360,10740,10740,10740,10740,0
20240613,182800,11380083360,10740,10740,10740,10740,0
20240613,182700,11380083360,10740,10740,10740,10740,0
20240613,182600,11380083360,10740,10740,10740,10740,0
20240613,182500,11380083360,10740,10740,10740,10740,0
20240613,182400,11380083360,10740,10740,10740,10740,0
20240613,182300,11380083360,10740,10740,10740,10740,0
20240613,182200,11380083360,10740,10740,10740,10740,0
20240613,182100,11380083360,10740,10740,10740,10740,0
20240613,182000,11380083360,10740,10740,10740,10740,0
20240613,181900,11380083360,10740,10740,10740,10740,0
20240613,181800,11380083360,10740,10740,10740,10740,0
20240613,181700,11380083360,10740,10740,10740,10740,375402
20240613,181600,11380083360,10740,10740,10740,10740,0
20240613,181500,11380083360,10740,10740,10740,10740,0
20240613,181400,11380083360,10740,10740,10740,10740,0
20240613,181300,11380083360,10740,10740,10740,10740,0
20240613,181200,11380083360,10740,10740,10740,10740,0
20240613,181100,11380083360,10740,10740,10740,10740,0
20240613,181000,11380083360,10740,10740,10740,10740,0
20240613,180900,11380083360,10740,10740,10740,10740,0
20240613,180800,11380083360,10740,10740,10740,10740,0
20240613,180700,11380083360,10740,10740,10740,10740,0
20240613,180600,11380083360,10740,10740,10740,10740,0
20240613,180500,11380083360,10740,10740,10740,10740,0
20240613,180400,11380083360,10740,10740,10740,10740,0
20240613,180300,11380083360,10740,10740,10740,10740,0
20240613,180200,11380083360,10740,10740,10740,10740,0
20240613,180100,11380083360,10740,10740,10740,10740,0
20240613,180000,11380083360,10740,10740,10740,10740,0
20240613,175900,11380083360,10740,10740,10740,10740,0
20240613,175800,11380083360,10740,10740,10740,10740,0
20240613,175700,11380083360,10740,10740,10740,10740,0
20240613,175600,11380083360,10740,10740,10740,10740,0
20240613,175500,11380083360,10740,10740,10740,10740,0
20240613,175400,11380083360,10740,10740,10740,10740,0
20240613,175300,11380083360,10740,10740,10740,10740,0
20240613,175200,11380083360,10740,10740,10740,10740,0
20240613,175100,11380083360,10740,10740,10740,10740,0
20240613,175000,11380083360,10740,10740,10740,10740,0
20240613,174900,11380083360,10740,10740,10740,10740,0
20240613,174800,11380083360,10740,10740,10740,10740,0
20240613,174700,11380083360,10740,10740,10740,10740,375402
20240613,174600,11380083360,10740,10740,10740,10740,0
20240613,174500,11380083360,10740,10740,10740,10740,0
20240613,174400,11380083360,10740,10740,10740,10740,0
20240613,174300,11380083360,10740,10740,10740,10740,0
20240613,174200,11380083360,10740,10740,10740,10740,0
20240613,174100,11380083360,10740,10740,10740,10740,0
20240613,174000,11380083360,10740,10740,10740,10740,0
20240613,173900,11380083360,10740,10740,10740,10740,0
20240613,173800,11380083360,10740,10740,10740,10740,0
20240613,173700,11380083360,10740,10740,10740,10740,0
20240613,173600,11380083360,10740,10740,10740,10740,0
20240613,173500,11380083360,10740,10740,10740,10740,0
20240613,173400,11380083360,10740,10740,10740,10740,0
20240613,173300,11380083360,10740,10740,10740,10740,0
20240613,173200,11380083360,10740,10740,10740,10740,0
20240613,173100,11380083360,10740,10740,10740,10740,0
20240613,173000,11380083360,10740,10740,10740,10740,0
20240613,172900,11380083360,10740,10740,10740,10740,0
20240613,172800,11380083360,10740,10740,10740,10740,0
20240613,172700,11380083360,10740,10740,10740,10740,0
20240613,172600,11380083360,10740,10740,10740,10740,0
20240613,172500,11380083360,10740,10740,10740,10740,0
20240613,172400,11380083360,10740,10740,10740,10740,0
20240613,172300,11380083360,10740,10740,10740,10740,0
20240613,172200,11380083360,10740,10740,10740,10740,0
20240613,172100,11380083360,10740,10740,10740,10740,0
20240613,172000,11380083360,10740,10740,10740,10740,0
20240613,171900,11380083360,10740,10740,10740,10740,0
20240613,171800,11380083360,10740,10740,10740,10740,0
20240613,171700,11380083360,10740,10740,10740,10740,375402
20240613,171600,11380083360,10740,10740,10740,10740,0
20240613,171500,11380083360,10740,10740,10740,10740,0
20240613,171400,11380083360,10740,10740,10740,10740,0
20240613,171300,11380083360,10740,10740,10740,10740,0
20240613,171200,11380083360,10740,10740,10740,10740,0
20240613,171100,11380083360,10740,10740,10740,10740,0
20240613,171000,11380083360,10740,10740,10740,10740,0
20240613,170900,11380083360,10740,10740,10740,10740,0
20240613,170800,11380083360,10740,10740,10740,10740,0
20240613,170700,11380083360,10740,10740,10740,10740,0
20240613,170600,11380083360,10740,10740,10740,10740,0
20240613,170500,11380083360,10740,10740,10740,10740,0
20240613,170400,11380083360,10740,10740,10740,10740,0
20240613,170300,11380083360,10740,10740,10740,10740,0
20240613,170200,11380083360,10740,10740,10740,10740,0
20240613,170100,11380083360,10740,10740,10740,10740,0
20240613,170000,11380083360,10740,10740,10740,10740,0
20240613,165900,11380083360,10740,10740,10740,10740,0
20240613,165800,11380083360,10740,10740,10740,10740,0
20240613,165700,11380083360,10740,10740,10740,10740,0
20240613,165600,11380083360,10740,10740,10740,10740,0
20240613,165500,11380083360,10740,10740,10740,10740,0
20240613,165400,11380083360,10740,10740,10740,10740,0
20240613,165300,11380083360,10740,10740,10740,10740,0
20240613,165200,11380083360,10740,10740,10740,10740,0
20240613,165100,11380083360,10740,10740,10740,10740,0
20240613,165000,11380083360,10740,10740,10740,10740,0
20240613,164900,11380083360,10740,10740,10740,10740,0
20240613,164800,11380083360,10740,10740,10740,10740,0
20240613,164700,11380083360,10740,10740,10740,10740,375402
20240613,164600,11380083360,10740,10740,10740,10740,0
20240613,164500,11380083360,10740,10740,10740,10740,0
20240613,164400,11380083360,10740,10740,10740,10740,0
20240613,164300,11380083360,10740,10740,10740,10740,0
20240613,164200,11380083360,10740,10740,10740,10740,0
20240613,164100,11380083360,10740,10740,10740,10740,0
20240613,164000,11380083360,10740,10740,10740,10740,0
20240613,163900,11380083360,10740,10740,10740,10740,0
20240613,163800,11380083360,10740,10740,10740,10740,0
20240613,163700,11380083360,10740,10740,10740,10740,0
20240613,163600,11380083360,10740,10740,10740,10740,0
20240613,163500,11380083360,10740,10740,10740,10740,0
20240613,163400,11380083360,10740,10740,10740,10740,0
20240613,163300,11380083360,10740,10740,10740,10740,0
20240613,163200,11380083360,10740,10740,10740,10740,0
20240613,163100,11380083360,10740,10740,10740,10740,0
20240613,163000,11380083360,10740,10740,10740,10740,0
20240613,162900,11380083360,10740,10740,10740,10740,0
20240613,162800,11380083360,10740,10740,10740,10740,0
20240613,162700,11380083360,10740,10740,10740,10740,0
20240613,162600,11380083360,10740,10740,10740,10740,0
20240613,162500,11380083360,10740,10740,10740,10740,0
20240613,162400,11380083360,10740,10740,10740,10740,0
20240613,162300,11380083360,10740,10740,10740,10740,0
20240613,162200,11380083360,10740,10740,10740,10740,0
20240613,162100,11380083360,10740,10740,10740,10740,0
20240613,162000,11380083360,10740,10740,10740,10740,0
20240613,161900,11380083360,10740,10740,10740,10740,0
20240613,161800,11380083360,10740,10740,10740,10740,0
20240613,161700,11380083360,10740,10740,10740,10740,375402
20240613,161600,11380083360,10740,10740,10740,10740,0
20240613,161500,11380083360,10740,10740,10740,10740,0
20240613,161400,11380083360,10740,10740,10740,10740,0
20240613,161300,11380083360,10740,10740,10740,10740,0
20240613,161200,11380083360,10740,10740,10740,10740,0
20240613,161100,11380083360,10740,10740,10740,10740,0
20240613,161000,11380083360,10740,10740,10740,10740,0
20240613,160900,11380083360,10740,10740,10740,10740,0
20240613,160800,11380083360,10740,10740,10740,10740,0
20240613,160700,11380083360,10740,10740,10740,10740,0
20240613,160600,11380083360,10740,10740,10740,10740,0
20240613,160500,11380083360,10740,10740,10740,10740,0
20240613,160400,11380083360,10740,10740,10740,10740,0
20240613,160300,11380083360,10740,10740,10740,10740,0
20240613,160200,11380083360,10740,10740,10740,10740,0
20240613,160100,11380083360,10740,10740,10740,10740,0
20240613,160000,11380083360,10740,10740,10740,10740,0
20240613,155900,11380083360,10740,10740,10740,10740,0
20240613,155800,11380083360,10740,10740,10740,10740,0
20240613,155700,11380083360,10740,10740,10740,10740,0
20240613,155600,11380083360,10740,10740,10740,10740,0
20240613,155500,11380083360,10740,10740,10740,10740,0
20240613,155400,11380083360,10740,10740,10740,10740,0
20240613,155300,11380083360,10740,10740,10740,10740,0
20240613,155200,11380083360,10740,10740,10740,10740,0
20240613,155100,11380083360,10740,10740,10740,10740,0
20240613,155000,11380083360,10740,10740,10740,10740,0
20240613,154900,11380083360,10740,10740,10740,10740,0
20240613,154800,11380083360,10740,10740,10740,10740,0
20240613,154700,11380083360,10740,10740,10740,10740,375402
20240613,154600,11380083360,10740,10740,10740,10740,0
20240613,154500,11380083360,10740,10740,10740,10740,0
20240613,154400,11380083360,10740,10740,10740,10740,0
20240613,154300,11380083360,10740,10740,10740,10740,0
20240613,154200,11380083360,10740,10740,10740,10740,0
20240613,154100,11380083360,10740,10740,10740,10740,0
20240613,154000,11380083360,10740,10740,10740,10740,0
20240613,153900,11380083360,10740,10740,10740,10740,0
20240613,153800,11380083360,10740,10740,10740,10740,0
20240613,153700,11380083360,10740,10740,10740,10740,0
20240613,153600,11380083360,10740,10740,10740,10740,0
20240613,153500,11380083360,10740,10740,10740,10740,0
20240613,153400,11380083360,10740,10740,10740,10740,0
20240613,153300,11380083360,10740,10740,10740,10740,0
20240613,153200,11380083360,10740,10740,10740,10740,0
20240613,153100,11380083360,10740,10740,10740,10740,0
20240613,153000,11380083360,10740,10740,10740,10740,375402
20240613,152900,7348265880,10680,10680,10680,10680,0
20240613,152800,7348265880,10680,10680,10680,10680,0
20240613,152700,7348265880,10680,10680,10680,10680,0
20240613,152600,7348265880,10680,10680,10680,10680,0
20240613,152500,7348265880,10680,10680,10680,10680,0
20240613,152400,7348265880,10680,10680,10680,10680,0
20240613,152300,7348265880,10680,10680,10680,10680,0
20240613,152200,7348265880,10680,10680,10680,10680,0
20240613,152100,7348265880,10680,10680,10680,10680,0
20240613,152000,7348265880,10680,10680,10680,10680,0
20240613,151900,7348265880,10680,10690,10690,10660,4070
20240613,151800,7304824840,10700,10680,10710,10670,1747
20240613,151700,7286143170,10700,10670,10700,10660,2644
20240613,151600,7257910920,10660,10720,10720,10660,3445
20240613,151500,7221106800,10720,10730,10740,10670,3007
20240613,151400,7188936540,10730,10690,10730,10660,3134
20240613,151300,7155451340,10690,10680,10720,10670,3919
20240613,151200,7113592880,10690,10720,10810,10690,2943
20240613,151100,7082025320,10810,10680,10810,10680,6012
20240613,151000,7017530860,10680,10700,10710,10680,2602
20240613,150900,6989702260,10710,10700,10740,10690,3499
20240613,150800,6952245640,10700,10730,10740,10700,3228
20240613,150700,6917654760,10720,10710,10740,10700,1852
20240613,150600,6897818030,10720,10720,10730,10700,2427
20240613,150500,6871816690,10740,10690,10750,10680,7433
20240613,150400,6792261840,10710,10680,10710,10670,2832
20240613,150300,6761981900,10700,10660,10720,10660,1845
20240613,150200,6742267610,10670,10660,10670,10650,4067
20240613,150100,6698917880,10660,10660,10690,10660,1833
20240613,150000,6679359800,10670,10690,10690,10660,3634
20240613,145900,6640580660,10680,10760,10760,10680,4512
20240613,145800,6592272080,10720,10720,10760,10720,7269
20240613,145700,6514302570,10720,10720,10750,10720,2226
20240613,145600,6490421950,10730,10740,10740,10720,3442
20240613,145500,6453495560,10750,10730,10760,10720,1781
20240613,145400,6434378490,10730,10730,10760,10720,6764
20240613,145300,6361782780,10730,10720,10750,10720,2113
20240613,145200,6339100910,10730,10740,10750,10730,1571
20240613,145100,6322233460,10750,10710,10750,10700,3260
20240613,145000,6287307320,10700,10710,10720,10700,2010
20240613,144900,6265788700,10720,10700,10720,10700,1948
20240613,144800,6244935300,10710,10730,10730,10690,1524
20240613,144700,6228613200,10730,10690,10730,10680,3673
20240613,144600,6189304170,10680,10690,10690,10670,2606
20240613,144500,6161465800,10690,10680,10700,10680,2700
20240613,144400,6132610240,10690,10690,10700,10670,1827
20240613,144300,6113092440,10690,10690,10700,10680,1517
20240613,144200,6096878210,10680,10690,10700,10660,2167
20240613,144100,6073736760,10700,10680,10700,10650,2146
20240613,144000,6050839290,10680,10690,10690,10670,1917
20240613,143900,6030376330,10690,10690,10700,10650,1797
20240613,143800,6011192230,10670,10640,10700,10640,5275
20240613,143700,5954932750,10640,10660,10660,10640,1785
20240613,143600,5935928900,10660,10670,10680,10650,2576
20240613,143500,5908466180,10670,10640,10670,10620,2621
20240613,143400,5880568700,10630,10580,10640,10570,3435
20240613,143300,5844172610,10580,10580,10590,10560,2282
20240613,143200,5820042820,10590,10580,10590,10550,10275
20240613,143100,5711522410,10580,10570,10580,10570,1644
20240613,143000,5694135960,10570,10580,10590,10570,1837
20240613,142900,5674700340,10580,10600,10600,10570,1917
20240613,142800,5654425080,10590,10580,10600,10570,1316
20240613,142700,5640499420,10580,10570,10600,10550,2284
20240613,142600,5616339760,10570,10590,10590,10560,1152
20240613,142500,5604164560,10590,10550,10600,10530,2212
20240613,142400,5580821230,10550,10540,10560,10530,3139
20240613,142300,5547735760,10550,10550,10560,10530,2321
20240613,142200,5523281590,10540,10550,10550,10540,3039
20240613,142100,5491238500,10550,10560,10560,10550,4023
20240613,142000,5448793440,10550,10560,10570,10550,2979
20240613,141900,5417348830,10570,10570,10580,10560,1603
20240613,141800,5400417980,10560,10560,10570,10560,2573
20240613,141700,5373240890,10570,10580,10580,10560,2171
20240613,141600,5350286510,10570,10580,10590,10570,1723
20240613,141500,5332052010,10590,10590,10600,10580,4056
20240613,141400,5289125460,10590,10600,10600,10590,1439
20240613,141300,5273883960,10600,10600,10600,10580,5212
20240613,141200,5218678720,10610,10620,10620,10590,3241
20240613,141100,5184323250,10610,10610,10620,10610,1622
20240613,141000,5167113650,10610,10600,10620,10600,2305
20240613,140900,5142664090,10600,10600,10610,10600,1555
20240613,140800,5126180760,10600,10630,10640,10600,3071
20240613,140700,5093607910,10630,10630,10640,10620,2735
20240613,140600,5064542430,10630,10620,10640,10620,1515
20240613,140500,5048447380,10630,10650,10650,10620,1733
20240613,140400,5030015150,10640,10650,10670,10640,2329
20240613,140300,5005228640,10650,10670,10700,10640,2545
20240613,140200,4978044400,10640,10620,10670,10610,2790
20240613,140100,4948378770,10610,10620,10630,10600,11716
20240613,140000,4824061730,10620,10630,10640,10620,1360
20240613,135900,4809607260,10630,10630,10640,10620,1942
20240613,135800,4788961760,10640,10650,10650,10630,1460
20240613,135700,4773440230,10630,10640,10640,10630,6872
20240613,135600,4700341910,10650,10660,10670,10650,2630
20240613,135500,4672315760,10660,10640,10670,10640,1928
20240613,135400,4651778980,10650,10650,10650,10640,1873
20240613,135300,4631845630,10650,10650,10660,10640,2989
20240613,135200,4600024140,10650,10660,10660,10630,1419
20240613,135100,4584922520,10650,10650,10650,10630,2123
20240613,135000,4562343180,10650,10630,10650,10620,3766
20240613,134900,4522329970,10630,10630,10650,10630,2624
20240613,134800,4494422700,10640,10620,10640,10620,1217
20240613,134700,4481492050,10620,10640,10650,10620,3302
20240613,134600,4446355580,10640,10620,10650,10620,1976
20240613,134500,4425347190,10630,10650,10650,10620,2944
20240613,134400,4394051740,10650,10660,10660,10630,3017
20240613,134300,4361960550,10650,10630,10650,10620,3248
20240613,134200,4327431550,10630,10690,10690,10600,20368
20240613,134100,4110917110,10690,10720,10720,10690,3880
20240613,134000,4069412030,10720,10740,10740,10700,9055
20240613,133900,3972409300,10740,10760,10760,10730,4914
20240613,133800,3919604380,10770,10780,10800,10760,2909
20240613,133700,3888253790,10770,10790,10790,10770,2213
20240613,133600,3864397220,10780,10810,10820,10780,7584
20240613,133500,3782465560,10820,10820,10830,10820,1448
20240613,133400,3766798180,10820,10820,10830,10820,1467
20240613,133300,3750924590,10820,10820,10830,10810,1164
20240613,133200,3738332710,10820,10810,10820,10810,1594
20240613,133100,3721093240,10810,10810,10830,10810,1319
20240613,133000,3706830360,10810,10840,10840,10810,6617
20240613,132900,3635225130,10830,10840,10840,10820,2706
20240613,132800,3605919850,10830,10860,10860,10830,4018
20240613,132700,3562400760,10860,10860,10870,10840,9091
20240613,132600,3463761360,10870,10880,10880,10850,14814
20240613,132500,3302802150,10880,10890,10910,10870,8654
20240613,132400,3208622940,10890,10900,10900,10890,815
20240613,132300,3199746140,10900,10910,10910,10890,1784
20240613,132200,3180300370,10910,10910,10910,10900,666
20240613,132100,3173035570,10910,10920,10930,10910,1396
20240613,132000,3157799520,10930,10930,10940,10920,614
20240613,131900,3151091830,10940,10930,10940,10930,182
20240613,131800,3149102150,10930,10940,10940,10930,364
20240613,131700,3145123080,10940,10950,10950,10940,95
20240613,131600,3144083270,10950,10950,10960,10950,835
20240613,131500,3134939920,10940,10930,10950,10930,1567
20240613,131400,3117783870,10930,10950,10950,10920,2007
20240613,131300,3095812690,10950,10910,10950,10910,22226
20240613,131200,2852905380,10920,10910,10920,10910,1013
20240613,131100,2841844810,10910,10920,10930,10910,1250
20240613,131000,2828191310,10920,10920,10930,10920,784
20240613,130900,2819625550,10910,10910,10920,10910,334
20240613,130800,2815981260,10900,10900,10900,10890,634
20240613,130700,2809074970,10890,10900,10910,10890,199
20240613,130600,2806906500,10900,10920,10920,10900,758
20240613,130500,2798643790,10910,10900,10910,10900,2042
20240613,130400,2776385620,10900,10900,10920,10890,1357
20240613,130300,2761599710,10900,10910,10920,10900,5076
20240613,130200,2706253530,10910,10930,10930,10910,3720
20240613,130100,2665646210,10920,10910,10930,10910,1301
20240613,130000,2651449430,10920,10910,10920,10910,1194
20240613,125900,2638419160,10910,10920,10920,10910,142
20240613,125800,2636869500,10910,10920,10920,10910,1638
20240613,125700,2618998330,10920,10920,10930,10910,2235
20240613,125600,2594593630,10930,10920,10930,10920,2447
20240613,125500,2567871640,10920,10930,10930,10920,546
20240613,125400,2561908750,10930,10930,10950,10920,204
20240613,125300,2559679290,10930,10950,10960,10930,9879
20240613,125200,2451542940,10950,10980,10980,10950,577
20240613,125100,2445219920,10960,10960,10980,10960,465
20240613,125000,2440123020,10980,10970,10980,10960,435
20240613,124900,2435352670,10990,10970,10990,10950,2259
20240613,124800,2410586890,10970,10990,10990,10970,278
20240613,124700,2407534500,10980,10980,10980,10980,164
20240613,124600,2405733780,10990,10990,11000,10980,266
20240613,124500,2402810610,10990,10990,10990,10990,183
20240613,124400,2400799440,10990,10980,11000,10980,386
20240613,124300,2396558310,10980,10990,10990,10980,1275
20240613,124200,2382556700,11000,10990,11010,10980,501
20240613,124100,2377050470,10990,10990,10990,10980,225
20240613,124000,2374577930,10980,10990,11020,10980,303
20240613,123900,2371247900,10990,10970,11000,10970,149
20240613,123800,2369611240,10970,10960,10970,10960,667
20240613,123700,2362296940,10960,10960,10970,10960,321
20240613,123600,2358777510,10970,10960,10970,10960,171
20240613,123500,2356903070,10960,10980,10980,10960,1894
20240613,123400,2336132420,10980,10980,10980,10970,332
20240613,123300,2332490120,10980,10980,10990,10970,318
20240613,123200,2328999660,10980,10980,10990,10980,299
20240613,123100,2325716280,11000,10980,11000,10980,1787
20240613,123000,2306077770,10980,10980,10990,10980,1009
20240613,122900,2294993230,10990,10980,10990,10980,131
20240613,122800,2293554480,11000,10980,11000,10980,619
20240613,122700,2286753270,10980,11000,11000,10970,621
20240613,122600,2279934370,10980,10980,11000,10970,577
20240613,122500,2273596810,10980,10970,10980,10970,314
20240613,122400,2270150040,10980,10960,10980,10960,383
20240613,122300,2265949450,10960,10960,10970,10960,275
20240613,122200,2262934150,10970,10960,10970,10960,184
20240613,122100,2260916770,10970,10960,10970,10960,214
20240613,122000,2258571080,10960,10980,10980,10960,521
20240613,121900,2252860410,10980,10970,10980,10960,498
20240613,121800,2247400880,10970,10980,10980,10970,1506
20240613,121700,2230872830,10980,10980,10980,10970,316
20240613,121600,2227404950,10970,10970,10980,10970,189
20240613,121500,2225330020,10970,10980,10990,10970,103
20240613,121400,2224199340,11000,10970,11000,10970,237
20240613,121300,2221598360,10970,11000,11000,10970,573
20240613,121200,2215311660,10970,10970,10980,10970,514
20240613,121100,2209669330,10980,10980,10980,10970,108
20240613,121000,2208483930,10980,10970,10980,10970,255
20240613,120900,2205685980,10970,10970,11010,10970,1224
20240613,120800,2192252070,10980,10990,10990,10970,951
20240613,120700,2181810950,10980,10990,11000,10980,2212
20240613,120600,2157519610,10990,10990,11020,10980,189
20240613,120500,2155441840,10990,10990,10990,10990,1587
20240613,120400,2138000710,10990,10990,11000,10990,1209
20240613,120300,2124706740,10970,10970,10990,10970,794
20240613,120200,2115993490,10980,10980,10990,10970,701
20240613,120100,2108302050,10970,10970,10970,10960,1119
20240613,120000,2096034650,10960,10950,10970,10950,2247
20240613,115900,2071426160,10950,10980,10980,10950,4717
20240613,115800,2019705590,10970,10970,10970,10960,778
20240613,115700,2011174840,10970,11000,11000,10970,4619
20240613,115600,1960448290,11000,11000,11010,10990,763
20240613,115500,1952053710,11000,11010,11010,11000,1424
20240613,115400,1936389610,11000,10990,11000,10990,1113
20240613,115300,1924151990,10990,11000,11020,10990,2391
20240613,115200,1897857830,11000,11010,11010,10990,1518
20240613,115100,1881154740,11010,11010,11020,11000,1371
20240613,115000,1866072740,11020,11010,11020,11010,1020
20240613,114900,1854841220,11020,11010,11020,11010,998
20240613,114800,1843852700,11010,11000,11010,11000,898
20240613,114700,1833973100,11000,11000,11010,11000,852
20240613,114600,1824601050,11000,11010,11010,11000,793
20240613,114500,1815875010,11010,11000,11030,11000,1763
20240613,114400,1796473470,11010,11040,11040,11000,13219
20240613,114300,1650831890,11040,11030,11040,11030,899
20240613,114200,1640911680,11040,11040,11040,11030,854
20240613,114100,1631487460,11040,11040,11050,11040,162
20240613,114000,1629698970,11040,11050,11050,11040,801
20240613,113900,1620855910,11040,11040,11050,11030,591
20240613,113800,1614330360,11050,11050,11050,11030,1428
20240613,113700,1598563410,11060,11050,11060,11030,3412
20240613,113600,1560896290,11060,11060,11060,11050,868
20240613,113500,1551303370,11060,11060,11060,11060,213
20240613,113400,1548947590,11060,11060,11070,11060,1553
20240613,113300,1531765930,11060,11060,11070,11050,464
20240613,113200,1526634940,11060,11060,11060,11060,587
20240613,113100,1520142720,11060,11070,11070,11060,433
20240613,113000,1515352320,11060,11070,11070,11060,697
20240613,112900,1507640430,11070,11080,11080,11070,1323
20240613,112800,1492994540,11070,11080,11090,11070,896
20240613,112700,1483071210,11070,11100,11100,11070,1260
20240613,112600,1469105680,11090,11110,11110,11090,1655
20240613,112500,1450739320,11100,11110,11120,11100,972
20240613,112400,1439944040,11120,11130,11130,11100,668
20240613,112300,1432522420,11110,11130,11130,11110,1351
20240613,112200,1417501000,11120,11120,11130,11120,715
20240613,112100,1409547800,11120,11130,11130,11120,899
20240613,112000,1399543510,11130,11140,11140,11120,582
20240613,111900,1393071130,11140,11130,11140,11120,1260
20240613,111800,1379055240,11140,11140,11140,11130,915
20240613,111700,1368866040,11140,11140,11140,11130,476
20240613,111600,1363567290,11130,11140,11140,11130,477
20240613,111500,1358255510,11150,11150,11160,11150,352
20240613,111400,1354330460,11150,11150,11160,11150,227
20240613,111300,1351799220,11150,11160,11160,11150,484
20240613,111200,1346402360,11150,11160,11160,11150,459
20240613,111100,1341279970,11160,11150,11160,11150,142
20240613,111000,1339695610,11150,11180,11180,11150,428
20240613,110900,1334918670,11170,11230,11230,11170,9028
20240613,110800,1233643820,11230,11230,11230,11220,1007
20240613,110700,1222339100,11220,11230,11230,11220,500
20240613,110600,1216729090,11220,11230,11230,11220,910
20240613,110500,1206510200,11230,11230,11230,11220,861
20240613,110400,1196845060,11240,11220,11240,11220,775
20240613,110300,1188145510,11220,11230,11240,11220,227
20240613,110200,1185595400,11220,11220,11240,11220,1117
20240613,110100,1173054930,11210,11170,11210,11170,13660
20240613,110000,1020360800,11170,11160,11170,11160,291
20240613,105900,1017111420,11160,11130,11160,11130,149
20240613,105800,1015452210,11130,11130,11130,11130,24
20240613,105700,1015185090,11160,11160,11160,11160,1643
20240613,105600,996849210,11160,11160,11160,11160,253
20240613,105500,994025730,11160,11100,11160,11100,2108
20240613,105400,970626650,11100,11110,11160,11100,2860
20240613,105300,938864780,11120,11120,11120,11120,685
20240613,105200,931247580,11170,11120,11170,11120,134
20240613,105100,929756050,11170,11120,11170,11120,126
20240613,105000,928354830,11170,11120,11170,11120,410
20240613,104900,923794380,11110,11170,11170,11110,28
20240613,104800,923481800,11120,11130,11130,11120,3252
20240613,104700,887311420,11120,11160,11160,11120,812
20240613,104600,878251980,11160,11130,11160,11120,351
20240613,104500,874345310,11120,11130,11130,11120,143
20240613,104400,872754570,11130,11170,11170,11130,673
20240613,104300,865255000,11170,11170,11180,11150,189
20240613,104200,863144240,11180,11180,11180,11120,123
20240613,104100,861774260,11120,11170,11170,11120,10045
20240613,104000,750021980,11120,11130,11170,11120,543
20240613,103900,743963960,11120,11130,11130,11120,322
20240613,103800,740380320,11130,11170,11170,11130,376
20240613,103700,736192170,11130,11130,11170,11130,200
20240613,103600,733965970,11170,11160,11170,11130,48
20240613,103500,733430670,11130,11170,11170,11120,246
20240613,103400,730693270,11170,11120,11170,11120,110
20240613,103300,729470020,11170,11170,11170,11110,49
20240613,103200,728924010,11110,11110,11110,11110,46
20240613,103100,728412950,11110,11110,11180,11110,154
20240613,103000,726700330,11180,11130,11180,11120,698
20240613,102900,718931320,11150,11180,11180,11150,104
20240613,102800,717770850,11150,11180,11180,11130,286
20240613,102700,714582800,11130,11150,11150,11130,1022
20240613,102600,703195670,11160,11180,11180,11160,232
20240613,102500,700605850,11160,11150,11160,11150,133
20240613,102400,699122430,11180,11170,11180,11150,72
20240613,102300,698318780,11150,11150,11150,11150,22
20240613,102200,698073480,11140,11140,11180,11140,375
20240613,102100,693894980,11140,11180,11180,11140,156
20240613,102000,692156100,11140,11180,11180,11140,29
20240613,101900,691832610,11170,11170,11170,11170,65
20240613,101800,691106560,11150,11160,11160,11130,165
20240613,101700,689266910,11130,11110,11150,11110,1041
20240613,101600,677679860,11110,11120,11120,11110,278
20240613,101500,674590980,11130,11110,11130,11100,439
20240613,101400,669713020,11130,11150,11150,11110,641
20240613,101300,662581110,11140,11140,11140,11130,60
20240613,101200,661912940,11130,11140,11140,11110,118
20240613,101100,660600030,11120,11110,11120,11100,362
20240613,101000,656581000,11130,11130,11130,11100,133
20240613,100900,655101650,11130,11120,11130,11090,101
20240613,100800,653978690,11090,11080,11130,11080,620
20240613,100700,647106830,11080,11150,11190,11010,10508
20240613,100600,530613380,11150,11180,11180,11150,95
20240613,100500,529551940,11180,11180,11190,11180,141
20240613,100400,527975280,11170,11130,11170,11130,487
20240613,100300,522539590,11150,11160,11160,11130,79
20240613,100200,521658940,11130,11150,11160,11130,88
20240613,100100,520678620,11160,11170,11170,11130,844
20240613,100000,511276980,11170,11160,11190,11160,72
20240613,095900,510473100,11150,11150,11150,11150,125
20240613,095800,509079350,11170,11170,11190,11170,655
20240613,095700,501761980,11170,11170,11170,11170,174
20240613,095600,499818400,11170,11140,11180,11140,480
20240613,095500,494464360,11140,11170,11170,11140,63
20240613,095400,493762180,11170,11140,11170,11130,1245
20240613,095300,479897750,11140,11170,11170,11140,387
20240613,095200,475581830,11160,11170,11170,11160,73
20240613,095100,474766790,11180,11180,11180,11150,1668
20240613,095000,456152650,11190,11170,11190,11170,124
20240613,094900,454766880,11180,11190,11190,11170,56
20240613,094800,454140970,11170,11180,11190,11160,447
20240613,094700,449146010,11190,11180,11190,11180,469
20240613,094600,443901450,11180,11190,11210,11180,486
20240613,094500,438465220,11190,11180,11190,11180,26
20240613,094400,438174520,11210,11190,11220,11180,179
20240613,094300,436171170,11190,11190,11190,11190,23
20240613,094200,435913800,11220,11180,11220,11180,256
20240613,094100,433045050,11180,11180,11220,11170,777
20240613,094000,424353280,11190,11220,11230,11180,467
20240613,093900,419119080,11230,11200,11230,11200,202
20240613,093800,416852150,11240,11240,11240,11240,172
20240613,093700,414918870,11180,11200,11200,11180,1364
20240613,093600,399643790,11200,11200,11200,11190,329
20240613,093500,395961490,11200,11200,11200,11200,25
20240613,093400,395681490,11160,11190,11200,11160,150
20240613,093300,394004950,11190,11190,11190,11190,263
20240613,093200,391061980,11190,11160,11190,11160,1606
20240613,093100,373137970,11150,11120,11150,11120,433
20240613,093000,368311240,11120,11110,11150,11100,1698
20240613,092900,349453000,11110,11110,11110,11100,1068
20240613,092800,337587620,11110,11150,11150,11110,2263
20240613,092700,312424150,11120,11150,11150,11120,717
20240613,092600,304441150,11120,11150,11150,11120,1056
20240613,092500,292690920,11150,11110,11160,11110,738
20240613,092400,284487610,11110,11160,11160,11110,1898
20240613,092300,263382890,11160,11130,11160,11120,383
20240613,092200,259116840,11140,11180,11180,11120,5410
20240613,092100,198819350,11170,11170,11170,11170,147
20240613,092000,197177360,11170,11190,11190,11170,1120
20240613,091900,184657320,11190,11210,11210,11190,909
20240613,091800,174473080,11230,11230,11230,11230,15
20240613,091700,174304630,11220,11240,11240,11220,294
20240613,091600,171004630,11230,11230,11240,11220,544
20240613,091500,164895210,11230,11240,11250,11230,161
20240613,091400,163086200,11250,11210,11250,11210,98
20240613,091300,161987550,11210,11200,11220,11200,1356
20240613,091200,146787170,11200,11200,11210,11200,549
20240613,091100,140637780,11210,11210,11210,11210,275
20240613,091000,137555030,11210,11210,11210,11210,210
20240613,090900,135200930,11200,11200,11200,11200,71
20240613,090800,134405730,11200,11200,11200,11200,163
20240613,090700,132580130,11200,11200,11200,11170,724
20240613,090600,124471360,11200,11200,11200,11170,322
20240613,090500,120866850,11160,11240,11240,11160,3900
20240613,090400,77191550,11250,11230,11260,11230,437
20240613,090300,72280190,11230,11250,11280,11230,699
20240613,090200,64415770,11250,11210,11260,11210,540
20240613,090100,58344030,11210,11240,11240,11200,1941
20240613,090000,36588440,11200,11280,11300,11200,3247