KissMeData/014530/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,185900,1683777385,4005,4005,4005,4005,9509
20240613,185800,1683777385,4005,4005,4005,4005,0
20240613,185700,1683777385,4005,4005,4005,4005,0
20240613,185600,1683777385,4005,4005,4005,4005,0
20240613,185500,1683777385,4005,4005,4005,4005,0
20240613,185400,1683777385,4005,4005,4005,4005,0
20240613,185300,1683777385,4005,4005,4005,4005,0
20240613,185200,1683777385,4005,4005,4005,4005,0
20240613,185100,1683777385,4005,4005,4005,4005,0
20240613,185000,1683777385,4005,4005,4005,4005,0
20240613,184900,1683777385,4005,4005,4005,4005,0
20240613,184800,1683777385,4005,4005,4005,4005,0
20240613,184700,1683777385,4005,4005,4005,4005,0
20240613,184600,1683777385,4005,4005,4005,4005,0
20240613,184500,1683777385,4005,4005,4005,4005,0
20240613,184400,1683777385,4005,4005,4005,4005,0
20240613,184300,1683777385,4005,4005,4005,4005,0
20240613,184200,1683777385,4005,4005,4005,4005,0
20240613,184100,1683777385,4005,4005,4005,4005,0
20240613,184000,1683777385,4005,4005,4005,4005,0
20240613,183900,1683777385,4005,4005,4005,4005,0
20240613,183800,1683777385,4005,4005,4005,4005,0
20240613,183700,1683777385,4005,4005,4005,4005,0
20240613,183600,1683777385,4005,4005,4005,4005,0
20240613,183500,1683777385,4005,4005,4005,4005,0
20240613,183400,1683777385,4005,4005,4005,4005,0
20240613,183300,1683777385,4005,4005,4005,4005,0
20240613,183200,1683777385,4005,4005,4005,4005,0
20240613,183100,1683777385,4005,4005,4005,4005,0
20240613,183000,1683777385,4005,4005,4005,4005,0
20240613,182900,1683777385,4005,4005,4005,4005,9509
20240613,182800,1683777385,4005,4005,4005,4005,0
20240613,182700,1683777385,4005,4005,4005,4005,0
20240613,182600,1683777385,4005,4005,4005,4005,0
20240613,182500,1683777385,4005,4005,4005,4005,0
20240613,182400,1683777385,4005,4005,4005,4005,0
20240613,182300,1683777385,4005,4005,4005,4005,0
20240613,182200,1683777385,4005,4005,4005,4005,0
20240613,182100,1683777385,4005,4005,4005,4005,0
20240613,182000,1683777385,4005,4005,4005,4005,0
20240613,181900,1683777385,4005,4005,4005,4005,0
20240613,181800,1683777385,4005,4005,4005,4005,0
20240613,181700,1683777385,4005,4005,4005,4005,0
20240613,181600,1683777385,4005,4005,4005,4005,0
20240613,181500,1683777385,4005,4005,4005,4005,0
20240613,181400,1683777385,4005,4005,4005,4005,0
20240613,181300,1683777385,4005,4005,4005,4005,0
20240613,181200,1683777385,4005,4005,4005,4005,0
20240613,181100,1683777385,4005,4005,4005,4005,0
20240613,181000,1683777385,4005,4005,4005,4005,0
20240613,180900,1683777385,4005,4005,4005,4005,0
20240613,180800,1683777385,4005,4005,4005,4005,0
20240613,180700,1683777385,4005,4005,4005,4005,0
20240613,180600,1683777385,4005,4005,4005,4005,0
20240613,180500,1683777385,4005,4005,4005,4005,0
20240613,180400,1683777385,4005,4005,4005,4005,0
20240613,180300,1683777385,4005,4005,4005,4005,0
20240613,180200,1683777385,4005,4005,4005,4005,0
20240613,180100,1683777385,4005,4005,4005,4005,0
20240613,180000,1683777385,4005,4005,4005,4005,0
20240613,175900,1683777385,4005,4005,4005,4005,9509
20240613,175800,1683777385,4005,4005,4005,4005,0
20240613,175700,1683777385,4005,4005,4005,4005,0
20240613,175600,1683777385,4005,4005,4005,4005,0
20240613,175500,1683777385,4005,4005,4005,4005,0
20240613,175400,1683777385,4005,4005,4005,4005,0
20240613,175300,1683777385,4005,4005,4005,4005,0
20240613,175200,1683777385,4005,4005,4005,4005,0
20240613,175100,1683777385,4005,4005,4005,4005,0
20240613,175000,1683777385,4005,4005,4005,4005,0
20240613,174900,1683777385,4005,4005,4005,4005,0
20240613,174800,1683777385,4005,4005,4005,4005,0
20240613,174700,1683777385,4005,4005,4005,4005,0
20240613,174600,1683777385,4005,4005,4005,4005,0
20240613,174500,1683777385,4005,4005,4005,4005,0
20240613,174400,1683777385,4005,4005,4005,4005,0
20240613,174300,1683777385,4005,4005,4005,4005,0
20240613,174200,1683777385,4005,4005,4005,4005,0
20240613,174100,1683777385,4005,4005,4005,4005,0
20240613,174000,1683777385,4005,4005,4005,4005,0
20240613,173900,1683777385,4005,4005,4005,4005,0
20240613,173800,1683777385,4005,4005,4005,4005,0
20240613,173700,1683777385,4005,4005,4005,4005,0
20240613,173600,1683777385,4005,4005,4005,4005,0
20240613,173500,1683777385,4005,4005,4005,4005,0
20240613,173400,1683777385,4005,4005,4005,4005,0
20240613,173300,1683777385,4005,4005,4005,4005,0
20240613,173200,1683777385,4005,4005,4005,4005,0
20240613,173100,1683777385,4005,4005,4005,4005,0
20240613,173000,1683777385,4005,4005,4005,4005,0
20240613,172900,1683777385,4005,4005,4005,4005,9509
20240613,172800,1683777385,4005,4005,4005,4005,0
20240613,172700,1683777385,4005,4005,4005,4005,0
20240613,172600,1683777385,4005,4005,4005,4005,0
20240613,172500,1683777385,4005,4005,4005,4005,0
20240613,172400,1683777385,4005,4005,4005,4005,0
20240613,172300,1683777385,4005,4005,4005,4005,0
20240613,172200,1683777385,4005,4005,4005,4005,0
20240613,172100,1683777385,4005,4005,4005,4005,0
20240613,172000,1683777385,4005,4005,4005,4005,0
20240613,171900,1683777385,4005,4005,4005,4005,0
20240613,171800,1683777385,4005,4005,4005,4005,0
20240613,171700,1683777385,4005,4005,4005,4005,0
20240613,171600,1683777385,4005,4005,4005,4005,0
20240613,171500,1683777385,4005,4005,4005,4005,0
20240613,171400,1683777385,4005,4005,4005,4005,0
20240613,171300,1683777385,4005,4005,4005,4005,0
20240613,171200,1683777385,4005,4005,4005,4005,0
20240613,171100,1683777385,4005,4005,4005,4005,0
20240613,171000,1683777385,4005,4005,4005,4005,0
20240613,170900,1683777385,4005,4005,4005,4005,0
20240613,170800,1683777385,4005,4005,4005,4005,0
20240613,170700,1683777385,4005,4005,4005,4005,0
20240613,170600,1683777385,4005,4005,4005,4005,0
20240613,170500,1683777385,4005,4005,4005,4005,0
20240613,170400,1683777385,4005,4005,4005,4005,0
20240613,170300,1683777385,4005,4005,4005,4005,0
20240613,170200,1683777385,4005,4005,4005,4005,0
20240613,170100,1683777385,4005,4005,4005,4005,0
20240613,170000,1683777385,4005,4005,4005,4005,0
20240613,165900,1683777385,4005,4005,4005,4005,9509
20240613,165800,1683777385,4005,4005,4005,4005,0
20240613,165700,1683777385,4005,4005,4005,4005,0
20240613,165600,1683777385,4005,4005,4005,4005,0
20240613,165500,1683777385,4005,4005,4005,4005,0
20240613,165400,1683777385,4005,4005,4005,4005,0
20240613,165300,1683777385,4005,4005,4005,4005,0
20240613,165200,1683777385,4005,4005,4005,4005,0
20240613,165100,1683777385,4005,4005,4005,4005,0
20240613,165000,1683777385,4005,4005,4005,4005,0
20240613,164900,1683777385,4005,4005,4005,4005,0
20240613,164800,1683777385,4005,4005,4005,4005,0
20240613,164700,1683777385,4005,4005,4005,4005,0
20240613,164600,1683777385,4005,4005,4005,4005,0
20240613,164500,1683777385,4005,4005,4005,4005,0
20240613,164400,1683777385,4005,4005,4005,4005,0
20240613,164300,1683777385,4005,4005,4005,4005,0
20240613,164200,1683777385,4005,4005,4005,4005,0
20240613,164100,1683777385,4005,4005,4005,4005,0
20240613,164000,1683777385,4005,4005,4005,4005,0
20240613,163900,1683777385,4005,4005,4005,4005,0
20240613,163800,1683777385,4005,4005,4005,4005,0
20240613,163700,1683777385,4005,4005,4005,4005,0
20240613,163600,1683777385,4005,4005,4005,4005,0
20240613,163500,1683777385,4005,4005,4005,4005,0
20240613,163400,1683777385,4005,4005,4005,4005,0
20240613,163300,1683777385,4005,4005,4005,4005,0
20240613,163200,1683777385,4005,4005,4005,4005,0
20240613,163100,1683777385,4005,4005,4005,4005,0
20240613,163000,1683777385,4005,4005,4005,4005,0
20240613,162900,1683777385,4005,4005,4005,4005,9509
20240613,162800,1683777385,4005,4005,4005,4005,0
20240613,162700,1683777385,4005,4005,4005,4005,0
20240613,162600,1683777385,4005,4005,4005,4005,0
20240613,162500,1683777385,4005,4005,4005,4005,0
20240613,162400,1683777385,4005,4005,4005,4005,0
20240613,162300,1683777385,4005,4005,4005,4005,0
20240613,162200,1683777385,4005,4005,4005,4005,0
20240613,162100,1683777385,4005,4005,4005,4005,0
20240613,162000,1683777385,4005,4005,4005,4005,0
20240613,161900,1683777385,4005,4005,4005,4005,0
20240613,161800,1683777385,4005,4005,4005,4005,0
20240613,161700,1683777385,4005,4005,4005,4005,0
20240613,161600,1683777385,4005,4005,4005,4005,0
20240613,161500,1683777385,4005,4005,4005,4005,0
20240613,161400,1683777385,4005,4005,4005,4005,0
20240613,161300,1683777385,4005,4005,4005,4005,0
20240613,161200,1683777385,4005,4005,4005,4005,0
20240613,161100,1683777385,4005,4005,4005,4005,0
20240613,161000,1683777385,4005,4005,4005,4005,0
20240613,160900,1683777385,4005,4005,4005,4005,0
20240613,160800,1683777385,4005,4005,4005,4005,0
20240613,160700,1683777385,4005,4005,4005,4005,0
20240613,160600,1683777385,4005,4005,4005,4005,0
20240613,160500,1683777385,4005,4005,4005,4005,0
20240613,160400,1683777385,4005,4005,4005,4005,0
20240613,160300,1683777385,4005,4005,4005,4005,0
20240613,160200,1683777385,4005,4005,4005,4005,0
20240613,160100,1683777385,4005,4005,4005,4005,0
20240613,160000,1683777385,4005,4005,4005,4005,0
20240613,155900,1683777385,4005,4005,4005,4005,9509
20240613,155800,1683777385,4005,4005,4005,4005,0
20240613,155700,1683777385,4005,4005,4005,4005,0
20240613,155600,1683777385,4005,4005,4005,4005,0
20240613,155500,1683777385,4005,4005,4005,4005,0
20240613,155400,1683777385,4005,4005,4005,4005,0
20240613,155300,1683777385,4005,4005,4005,4005,0
20240613,155200,1683777385,4005,4005,4005,4005,0
20240613,155100,1683777385,4005,4005,4005,4005,0
20240613,155000,1683777385,4005,4005,4005,4005,0
20240613,154900,1683777385,4005,4005,4005,4005,0
20240613,154800,1683777385,4005,4005,4005,4005,0
20240613,154700,1683777385,4005,4005,4005,4005,0
20240613,154600,1683777385,4005,4005,4005,4005,0
20240613,154500,1683777385,4005,4005,4005,4005,0
20240613,154400,1683777385,4005,4005,4005,4005,0
20240613,154300,1683777385,4005,4005,4005,4005,0
20240613,154200,1683777385,4005,4005,4005,4005,0
20240613,154100,1683777385,4005,4005,4005,4005,0
20240613,154000,1683777385,4005,4005,4005,4005,0
20240613,153900,1683777385,4005,4005,4005,4005,0
20240613,153800,1683777385,4005,4005,4005,4005,0
20240613,153700,1683777385,4005,4005,4005,4005,0
20240613,153600,1683777385,4005,4005,4005,4005,0
20240613,153500,1683777385,4005,4005,4005,4005,0
20240613,153400,1683777385,4005,4005,4005,4005,0
20240613,153300,1683777385,4005,4005,4005,4005,0
20240613,153200,1683777385,4005,4005,4005,4005,0
20240613,153100,1683777385,4005,4005,4005,4005,0
20240613,153000,1683777385,4005,4005,4005,4005,9509
20240613,152900,1645693840,4005,4005,4005,4005,0
20240613,152800,1645693840,4005,4005,4005,4005,0
20240613,152700,1645693840,4005,4005,4005,4005,0
20240613,152600,1645693840,4005,4005,4005,4005,0
20240613,152500,1645693840,4005,4005,4005,4005,0
20240613,152400,1645693840,4005,4005,4005,4005,0
20240613,152300,1645693840,4005,4005,4005,4005,0
20240613,152200,1645693840,4005,4005,4005,4005,0
20240613,152100,1645693840,4005,4005,4005,4005,0
20240613,152000,1645693840,4005,4005,4005,4005,0
20240613,151900,1645693840,4005,3990,4005,3990,4086
20240613,151800,1629354485,4000,3990,4005,3990,2237
20240613,151700,1620417310,3990,3995,4000,3990,1783
20240613,151600,1613294285,4000,4000,4000,4000,4355
20240613,151500,1595874285,4000,4000,4005,4000,620
20240613,151400,1593393690,4000,4000,4000,4000,1025
20240613,151300,1589293690,4005,4005,4005,4000,1338
20240613,151200,1583937515,4005,4000,4005,4000,232
20240613,151100,1583009485,4000,4010,4015,4000,79
20240613,151000,1582692730,4015,4005,4015,4000,4294
20240613,150900,1565473630,4000,3990,4010,3990,231
20240613,150800,1564551740,4010,4015,4015,4010,508
20240613,150700,1562512160,4015,4010,4020,4010,3002
20240613,150600,1550458130,4015,3990,4015,3990,13199
20240613,150500,1497628965,3990,3975,3990,3975,2204
20240613,150400,1488845850,3975,3980,3980,3975,262
20240613,150300,1487803095,3980,3980,3980,3980,4919
20240613,150200,1468225475,3985,3980,3985,3980,463
20240613,150100,1466381605,3985,3980,3985,3980,1210
20240613,150000,1461565755,3980,3985,3985,3980,4211
20240613,145900,1444805950,3990,3990,3990,3990,1
20240613,145800,1444801960,3980,3990,3990,3980,1042
20240613,145700,1440653705,3995,3995,3995,3995,0
20240613,145600,1440653705,3995,3985,3995,3985,4456
20240613,145500,1422889400,3980,3980,3980,3980,1029
20240613,145400,1418793980,3980,3975,3980,3975,101
20240613,145300,1418392005,3975,3980,3980,3970,4464
20240613,145200,1400627405,3980,3985,3985,3980,170
20240613,145100,1399950085,3980,3995,3995,3980,6691
20240613,145000,1373272085,3995,4010,4010,3990,939
20240613,144900,1369517575,3990,4005,4020,3990,11267
20240613,144800,1324314805,4005,3995,4005,3975,13633
20240613,144700,1269793560,3990,3990,3990,3980,6755
20240613,144600,1242856220,3990,3980,3990,3980,1967
20240613,144500,1235019030,3980,3975,3985,3970,203
20240613,144400,1234212230,3985,3985,3985,3975,1063
20240613,144300,1229986295,3985,3985,3985,3985,0
20240613,144200,1229986295,3985,3985,3990,3985,230
20240613,144100,1229069735,3985,3985,3985,3985,423
20240613,144000,1227384080,3985,3985,3985,3985,4900
20240613,143900,1207857580,3985,3985,3985,3980,2501
20240613,143800,1197893700,3980,3965,3985,3965,108
20240613,143700,1197463360,3985,3980,3985,3965,3202
20240613,143600,1184706130,3980,3970,3980,3965,4674
20240613,143500,1166114635,3975,3975,3975,3975,83
20240613,143400,1165784710,3975,3965,3975,3965,10162
20240613,143300,1125416525,3965,3960,3965,3960,33
20240613,143200,1125285835,3965,3965,3965,3965,2002
20240613,143100,1117347905,3965,3965,3965,3965,45
20240613,143000,1117169480,3965,3960,3965,3960,11
20240613,142900,1117125915,3960,3960,3960,3960,277
20240613,142800,1116028995,3960,3960,3960,3960,80
20240613,142700,1115712195,3960,3960,3960,3960,13
20240613,142600,1115660715,3960,3960,3960,3960,0
20240613,142500,1115660715,3960,3960,3960,3960,0
20240613,142400,1115660715,3960,3955,3965,3955,4354
20240613,142300,1098406635,3955,3955,3955,3955,12
20240613,142200,1098359175,3955,3955,3955,3955,0
20240613,142100,1098359175,3955,3955,3955,3955,0
20240613,142000,1098359175,3955,3955,3955,3955,0
20240613,141900,1098359175,3955,3955,3955,3955,102
20240613,141800,1097955765,3955,3960,3960,3955,2010
20240613,141700,1089996215,3955,3955,3955,3955,6
20240613,141600,1089972485,3955,3955,3955,3955,1000
20240613,141500,1086017485,3950,3950,3950,3950,0
20240613,141400,1086017485,3950,3950,3950,3950,5
20240613,141300,1085997735,3950,3950,3950,3950,0
20240613,141200,1085997735,3950,3950,3950,3950,50
20240613,141100,1085800235,3950,3950,3950,3950,1416
20240613,141000,1080207035,3950,3950,3950,3950,0
20240613,140900,1080207035,3950,3960,3960,3950,49
20240613,140800,1080013395,3960,3955,3960,3955,9
20240613,140700,1079977795,3950,3950,3950,3950,8
20240613,140600,1079946195,3950,3950,3950,3950,500
20240613,140500,1077971195,3955,3955,3955,3955,220
20240613,140400,1077101095,3955,3950,3955,3950,3453
20240613,140300,1063461595,3950,3950,3950,3950,41
20240613,140200,1063299645,3950,3960,3960,3950,166
20240613,140100,1062643295,3960,3955,3960,3950,1217
20240613,140000,1057831385,3955,3955,3960,3955,405
20240613,135900,1056228245,3955,3955,3955,3955,28
20240613,135800,1056117505,3955,3955,3955,3955,65
20240613,135700,1055860430,3955,3955,3955,3955,0
20240613,135600,1055860430,3955,3955,3955,3955,2
20240613,135500,1055852520,3955,3955,3955,3955,0
20240613,135400,1055852520,3955,3955,3955,3955,1
20240613,135300,1055848565,3955,3955,3955,3955,0
20240613,135200,1055848565,3955,3955,3955,3955,0
20240613,135100,1055848565,3955,3955,3955,3955,0
20240613,135000,1055848565,3955,3955,3955,3955,200
20240613,134900,1055057565,3960,3960,3960,3960,0
20240613,134800,1055057565,3960,3960,3960,3960,0
20240613,134700,1055057565,3960,3960,3960,3960,10
20240613,134600,1055017965,3965,3955,3965,3950,341
20240613,134500,1053670350,3965,3965,3965,3965,0
20240613,134400,1053670350,3965,3960,3965,3950,5065
20240613,134300,1033630730,3960,3965,3965,3960,14
20240613,134200,1033575270,3965,3965,3965,3965,810
20240613,134100,1030363620,3965,3965,3965,3965,10
20240613,134000,1030323970,3965,3965,3965,3965,701
20240613,133900,1027544505,3960,3965,3965,3960,438
20240613,133800,1025807840,3965,3965,3965,3965,31
20240613,133700,1025684925,3960,3960,3960,3960,0
20240613,133600,1025684925,3960,3960,3960,3960,3
20240613,133500,1025673045,3965,3955,3965,3955,2
20240613,133400,1025665125,3955,3955,3955,3955,0
20240613,133300,1025665125,3955,3960,3960,3955,944
20240613,133200,1021927305,3960,3965,3965,3960,660
20240613,133100,1019313680,3965,3965,3965,3965,0
20240613,133000,1019313680,3965,3965,3965,3965,35
20240613,132900,1019174905,3965,3965,3965,3965,40
20240613,132800,1019016305,3965,3965,3965,3965,0
20240613,132700,1019016305,3965,3965,3965,3965,100
20240613,132600,1018619805,3965,3965,3965,3965,0
20240613,132500,1018619805,3965,3960,3965,3960,126
20240613,132400,1018120840,3965,3965,3965,3965,145
20240613,132300,1017545915,3970,3970,3970,3970,112
20240613,132200,1017101275,3970,3970,3970,3970,3
20240613,132100,1017089365,3970,3970,3970,3970,0
20240613,132000,1017089365,3970,3970,3970,3970,259
20240613,131900,1016061135,3970,3970,3970,3970,0
20240613,131800,1016061135,3970,3970,3970,3970,500
20240613,131700,1014076135,3970,3970,3970,3970,0
20240613,131600,1014076135,3970,3970,3970,3965,8
20240613,131500,1014044405,3960,3960,3970,3960,2027
20240613,131400,1005997235,3970,3970,3970,3970,10
20240613,131300,1005957535,3975,3975,3975,3975,0
20240613,131200,1005957535,3975,3960,3975,3960,2
20240613,131100,1005949600,3975,3970,3975,3970,570
20240613,131000,1003686560,3975,3975,3975,3975,0
20240613,130900,1003686560,3975,3970,3975,3960,509
20240613,130800,1001666195,3970,3970,3970,3970,20
20240613,130700,1001586795,3975,3965,3975,3965,2598
20240613,130600,991272840,3965,3965,3970,3965,2015
20240613,130500,983277970,3965,3965,3965,3965,150
20240613,130400,982683220,3970,3965,3970,3965,559
20240613,130300,980466780,3965,3965,3965,3960,106
20240613,130200,980046990,3965,3970,3970,3960,1901
20240613,130100,972515900,3970,3965,3970,3965,671
20240613,130000,969854555,3965,3965,3970,3955,2754
20240613,125900,958937470,3965,3960,3965,3960,341
20240613,125800,957587105,3960,3960,3960,3960,170
20240613,125700,956913905,3965,3955,3965,3955,1548
20240613,125600,950784170,3955,3955,3955,3955,1600
20240613,125500,944456170,3955,3955,3955,3955,719
20240613,125400,941612525,3955,3955,3955,3955,224
20240613,125300,940726605,3955,3950,3955,3950,105
20240613,125200,940311830,3955,3955,3955,3950,132
20240613,125100,939789920,3955,3955,3955,3955,1003
20240613,125000,935823055,3955,3950,3955,3950,3
20240613,124900,935811195,3950,3950,3950,3950,0
20240613,124800,935811195,3950,3950,3955,3950,699
20240613,124700,933050140,3950,3950,3950,3950,370
20240613,124600,931588640,3950,3950,3950,3950,4010
20240613,124500,915749140,3950,3950,3950,3950,50
20240613,124400,915551640,3950,3950,3950,3950,20
20240613,124300,915472640,3950,3950,3950,3950,108
20240613,124200,915046040,3955,3955,3955,3955,18
20240613,124100,914974850,3955,3950,3955,3950,108
20240613,124000,914547810,3950,3950,3950,3950,20
20240613,123900,914468810,3950,3950,3950,3950,50
20240613,123800,914271310,3950,3950,3950,3950,0
20240613,123700,914271310,3950,3950,3950,3950,1200
20240613,123600,909531310,3950,3950,3950,3950,62
20240613,123500,909286410,3950,3955,3955,3950,502
20240613,123400,907303505,3950,3950,3950,3950,200
20240613,123300,906513505,3950,3950,3955,3950,810
20240613,123200,903313990,3950,3950,3950,3950,130
20240613,123100,902800490,3955,3955,3955,3955,296
20240613,123000,901629810,3955,3955,3960,3955,405
20240613,122900,900028030,3955,3955,3955,3955,0
20240613,122800,900028030,3955,3950,3955,3950,268
20240613,122700,898968360,3950,3950,3950,3950,290
20240613,122600,897822860,3955,3955,3955,3955,1
20240613,122500,897818905,3955,3955,3955,3955,10
20240613,122400,897779355,3955,3955,3955,3955,1130
20240613,122300,893310205,3955,3960,3960,3955,150
20240613,122200,892716255,3960,3960,3960,3960,506
20240613,122100,890712495,3960,3960,3960,3960,25
20240613,122000,890613495,3960,3960,3965,3960,201
20240613,121900,889817515,3965,3960,3965,3960,315
20240613,121800,888570105,3965,3960,3965,3960,763
20240613,121700,885548615,3960,3960,3960,3960,18
20240613,121600,885477335,3965,3965,3965,3965,150
20240613,121500,884882585,3965,3960,3965,3960,686
20240613,121400,882166020,3965,3960,3965,3960,17579
20240613,121300,812504765,3960,3950,3960,3950,5297
20240613,121200,791573995,3945,3945,3945,3945,1697
20240613,121100,784879330,3945,3945,3950,3945,1559
20240613,121000,778729070,3945,3945,3945,3945,0
20240613,120900,778729070,3945,3945,3945,3945,1704
20240613,120800,772006790,3945,3945,3945,3945,0
20240613,120700,772006790,3945,3945,3945,3945,100
20240613,120600,771612290,3945,3945,3945,3945,100
20240613,120500,771217790,3945,3945,3945,3945,19
20240613,120400,771142835,3945,3945,3945,3945,0
20240613,120300,771142835,3945,3945,3945,3945,246
20240613,120200,770172365,3945,3950,3950,3945,15
20240613,120100,770113140,3950,3950,3950,3950,1
20240613,120000,770109190,3940,3945,3945,3940,548
20240613,115900,767947460,3945,3945,3945,3945,1520
20240613,115800,761951060,3945,3945,3945,3945,6000
20240613,115700,738281060,3950,3950,3950,3950,2000
20240613,115600,730381060,3945,3950,3950,3945,970
20240613,115500,726554010,3950,3945,3950,3945,185
20240613,115400,725824060,3945,3945,3945,3945,20
20240613,115300,725745160,3945,3940,3945,3940,1151
20240613,115200,721204555,3940,3940,3940,3940,1
20240613,115100,721200615,3945,3945,3945,3945,463
20240613,115000,719374080,3940,3940,3940,3940,3617
20240613,114900,705123100,3935,3935,3935,3935,1
20240613,114800,705119165,3935,3935,3935,3935,2
20240613,114700,705111295,3935,3935,3935,3935,0
20240613,114600,705111295,3935,3935,3935,3935,0
20240613,114500,705111295,3935,3935,3935,3935,51
20240613,114400,704910610,3930,3935,3935,3930,57
20240613,114300,704686400,3935,3935,3935,3935,544
20240613,114200,702545760,3935,3935,3935,3935,300
20240613,114100,701365260,3940,3935,3940,3935,221
20240613,114000,700495620,3935,3935,3935,3935,0
20240613,113900,700495620,3935,3935,3935,3935,500
20240613,113800,698528120,3930,3930,3930,3930,60
20240613,113700,698292320,3930,3930,3930,3930,100
20240613,113600,697899320,3935,3935,3935,3935,250
20240613,113500,696915570,3930,3930,3930,3930,210
20240613,113400,696090270,3930,3930,3930,3930,524
20240613,113300,694030950,3930,3930,3930,3930,250
20240613,113200,693048450,3935,3930,3935,3930,50
20240613,113100,692851800,3930,3930,3930,3930,214
20240613,113000,692010780,3935,3935,3935,3935,0
20240613,112900,692010780,3935,3935,3935,3935,0
20240613,112800,692010780,3935,3935,3935,3935,112
20240613,112700,691570060,3935,3935,3935,3935,500
20240613,112600,689602560,3935,3930,3935,3930,589
20240613,112500,687285820,3925,3925,3925,3925,0
20240613,112400,687285820,3925,3930,3935,3925,769
20240613,112300,684264200,3930,3930,3930,3930,214
20240613,112200,683423180,3930,3930,3930,3930,48
20240613,112100,683234540,3935,3935,3935,3935,0
20240613,112000,683234540,3935,3930,3935,3930,118
20240613,111900,682770275,3930,3930,3930,3930,3000
20240613,111800,670980275,3930,3930,3930,3930,0
20240613,111700,670980275,3930,3930,3930,3930,143
20240613,111600,670418285,3930,3930,3930,3930,20
20240613,111500,670339685,3930,3930,3930,3930,50
20240613,111400,670143185,3935,3935,3935,3935,1000
20240613,111300,666208185,3940,3940,3940,3940,5
20240613,111200,666188485,3940,3940,3940,3940,0
20240613,111100,666188485,3940,3940,3940,3940,3
20240613,111000,666176665,3940,3940,3940,3940,1
20240613,110900,666172725,3935,3935,3935,3935,456
20240613,110800,664378365,3940,3940,3940,3940,0
20240613,110700,664378365,3940,3940,3940,3940,200
20240613,110600,663590365,3940,3940,3940,3940,413
20240613,110500,661963145,3940,3940,3940,3940,32
20240613,110400,661837065,3940,3940,3940,3940,0
20240613,110300,661837065,3940,3940,3940,3940,100
20240613,110200,661443065,3940,3940,3940,3940,1402
20240613,110100,655919185,3940,3940,3940,3940,0
20240613,110000,655919185,3940,3940,3940,3940,464
20240613,105900,654091025,3940,3945,3945,3940,55
20240613,105800,653874075,3945,3945,3945,3945,1
20240613,105700,653870130,3940,3940,3945,3940,399
20240613,105600,652297730,3945,3945,3945,3945,20
20240613,105500,652218830,3945,3945,3945,3945,155
20240613,105400,651607355,3945,3945,3945,3945,119
20240613,105300,651137900,3940,3940,3940,3940,69
20240613,105200,650866040,3940,3940,3940,3940,10
20240613,105100,650826640,3945,3945,3945,3945,616
20240613,105000,648396520,3945,3945,3945,3945,500
20240613,104900,646424020,3955,3955,3955,3955,0
20240613,104800,646424020,3955,3935,3955,3935,1173
20240613,104700,641795425,3935,3940,3945,3935,459
20240613,104600,639988870,3940,3945,3945,3940,26
20240613,104500,639886425,3945,3945,3945,3945,205
20240613,104400,639077700,3945,3950,3950,3945,650
20240613,104300,636511700,3950,3950,3950,3950,0
20240613,104200,636511700,3950,3950,3950,3950,0
20240613,104100,636511700,3950,3950,3950,3950,30
20240613,104000,636393200,3950,3930,3950,3930,655
20240613,103900,633809970,3935,3935,3935,3935,0
20240613,103800,633809970,3935,3945,3945,3935,16666
20240613,103700,568210455,3950,3950,3950,3950,0
20240613,103600,568210455,3950,3950,3950,3950,467
20240613,103500,566365805,3955,3950,3955,3950,857
20240613,103400,562980635,3950,3955,3955,3950,594
20240613,103300,560634325,3950,3950,3950,3950,29
20240613,103200,560519775,3955,3950,3955,3950,2171
20240613,103100,551944315,3955,3955,3955,3955,77
20240613,103000,551639780,3955,3955,3955,3955,100
20240613,102900,551244280,3955,3955,3955,3950,1351
20240613,102800,545906075,3955,3955,3955,3955,26
20240613,102700,545803245,3960,3955,3960,3955,5365
20240613,102600,524571875,3950,3955,3955,3950,504
20240613,102500,522581055,3950,3945,3950,3945,2368
20240613,102400,513228545,3945,3945,3945,3945,10
20240613,102300,513189095,3945,3945,3945,3945,40
20240613,102200,513031295,3950,3950,3950,3950,0
20240613,102100,513031295,3950,3950,3950,3950,0
20240613,102000,513031295,3950,3950,3950,3950,7
20240613,101900,513003645,3940,3950,3950,3940,47
20240613,101800,512818255,3950,3945,3950,3945,160
20240613,101700,512187015,3950,3950,3950,3945,113
20240613,101600,511741165,3950,3950,3955,3945,6803
20240613,101500,484894315,3950,3950,3950,3950,506
20240613,101400,482895615,3950,3950,3950,3950,1
20240613,101300,482891665,3945,3945,3945,3945,0
20240613,101200,482891665,3945,3945,3945,3945,9
20240613,101100,482856160,3950,3945,3950,3945,131
20240613,101000,482339360,3945,3945,3945,3940,18
20240613,100900,482268385,3940,3945,3945,3940,100
20240613,100800,481874375,3950,3950,3950,3950,1
20240613,100700,481870425,3935,3935,3935,3935,0
20240613,100600,481870425,3935,3950,3950,3935,1159
20240613,100500,477304375,3955,3935,3955,3935,2974
20240613,100400,465555755,3950,3940,3950,3940,1178
20240613,100300,460902675,3940,3935,3940,3920,7998
20240613,100200,429396740,3925,3925,3925,3925,6
20240613,100100,429373190,3925,3925,3925,3925,1
20240613,100000,429369265,3925,3930,3930,3925,947
20240613,095900,425650065,3940,3940,3940,3940,1
20240613,095800,425646125,3935,3935,3935,3935,100
20240613,095700,425252625,3940,3940,3940,3940,1
20240613,095600,425248685,3935,3935,3935,3935,354
20240613,095500,423855695,3935,3940,3940,3935,361
20240613,095400,422435110,3950,3950,3955,3950,4010
20240613,095300,406595605,3935,3950,3950,3935,253
20240613,095200,405600035,3950,3950,3955,3945,3812
20240613,095100,390542730,3955,3950,3955,3950,3072
20240613,095000,378408235,3950,3930,3950,3930,17849
20240613,094900,308072010,3940,3935,3940,3935,1011
20240613,094800,304093670,3935,3915,3935,3915,2628
20240613,094700,293765795,3915,3920,3920,3915,4083
20240613,094600,277775195,3920,3920,3920,3920,10
20240613,094500,277735995,3915,3930,3930,3915,1843
20240613,094400,270517615,3930,3940,3940,3930,41
20240613,094300,270356460,3930,3940,3940,3930,61
20240613,094200,270116720,3940,3935,3940,3935,744
20240613,094100,267189035,3930,3935,3935,3930,201
20240613,094000,266399100,3935,3935,3935,3935,16
20240613,093900,266336140,3940,3940,3940,3940,18
20240613,093800,266265220,3940,3935,3940,3935,169
20240613,093700,265599515,3940,3935,3940,3930,1612
20240613,093600,259256665,3935,3935,3935,3925,4
20240613,093500,259240935,3935,3930,3935,3930,5000
20240613,093400,239570500,3930,3930,3930,3915,271
20240613,093300,238509165,3930,3930,3930,3930,4000
20240613,093200,222789165,3930,3920,3930,3920,300
20240613,093100,221610505,3920,3925,3930,3920,21
20240613,093000,221528115,3915,3915,3915,3915,0
20240613,092900,221528115,3915,3915,3915,3915,9
20240613,092800,221492880,3920,3920,3920,3920,1194
20240613,092700,216812400,3925,3925,3925,3920,527
20240613,092600,214746010,3935,3930,3935,3915,1532
20240613,092500,208738705,3930,3930,3930,3930,0
20240613,092400,208738705,3930,3930,3930,3930,55
20240613,092300,208522555,3920,3935,3935,3920,1204
20240613,092200,203802785,3920,3925,3925,3920,186
20240613,092100,203072755,3925,3925,3930,3925,406
20240613,092000,201478700,3930,3930,3930,3930,15
20240613,091900,201419750,3935,3935,3935,3935,14
20240613,091800,201364660,3930,3935,3940,3930,77
20240613,091700,201061595,3935,3915,3935,3915,456
20240613,091600,199270345,3915,3930,3930,3915,92
20240613,091500,198910015,3930,3920,3930,3915,1200
20240613,091400,194204015,3935,3930,3935,3925,3452
20240613,091300,180637885,3930,3925,3930,3925,263
20240613,091200,179604820,3925,3925,3925,3925,47
20240613,091100,179420345,3925,3935,3935,3925,1131
20240613,091000,174970640,3935,3925,3935,3925,3501
20240613,090900,161210630,3925,3910,3925,3910,19351
20240613,090800,85534885,3915,3905,3915,3905,147
20240613,090700,84959390,3920,3900,3920,3900,2236
20240613,090600,76232180,3900,3915,3915,3900,1093
20240613,090500,71966940,3915,3905,3915,3905,2875
20240613,090400,60739440,3905,3910,3915,3905,1838
20240613,090300,53552845,3910,3915,3915,3910,2007
20240613,090200,45705465,3910,3925,3925,3910,371
20240613,090100,44253575,3925,3925,3925,3910,415
20240613,090000,42630815,3925,3910,3925,3905,10826