KissMeData/014530/min/candle-20240619.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240619,185900,1048694055,4035,4035,4035,4035,10555
20240619,185800,1048694055,4035,4035,4035,4035,0
20240619,185700,1048694055,4035,4035,4035,4035,0
20240619,185600,1048694055,4035,4035,4035,4035,0
20240619,185500,1048694055,4035,4035,4035,4035,0
20240619,185400,1048694055,4035,4035,4035,4035,0
20240619,185300,1048694055,4035,4035,4035,4035,0
20240619,185200,1048694055,4035,4035,4035,4035,0
20240619,185100,1048694055,4035,4035,4035,4035,0
20240619,185000,1048694055,4035,4035,4035,4035,0
20240619,184900,1048694055,4035,4035,4035,4035,0
20240619,184800,1048694055,4035,4035,4035,4035,0
20240619,184700,1048694055,4035,4035,4035,4035,0
20240619,184600,1048694055,4035,4035,4035,4035,0
20240619,184500,1048694055,4035,4035,4035,4035,0
20240619,184400,1048694055,4035,4035,4035,4035,0
20240619,184300,1048694055,4035,4035,4035,4035,0
20240619,184200,1048694055,4035,4035,4035,4035,0
20240619,184100,1048694055,4035,4035,4035,4035,0
20240619,184000,1048694055,4035,4035,4035,4035,0
20240619,183900,1048694055,4035,4035,4035,4035,0
20240619,183800,1048694055,4035,4035,4035,4035,0
20240619,183700,1048694055,4035,4035,4035,4035,0
20240619,183600,1048694055,4035,4035,4035,4035,0
20240619,183500,1048694055,4035,4035,4035,4035,0
20240619,183400,1048694055,4035,4035,4035,4035,0
20240619,183300,1048694055,4035,4035,4035,4035,0
20240619,183200,1048694055,4035,4035,4035,4035,0
20240619,183100,1048694055,4035,4035,4035,4035,0
20240619,183000,1048694055,4035,4035,4035,4035,0
20240619,182900,1048694055,4035,4035,4035,4035,10555
20240619,182800,1048694055,4035,4035,4035,4035,0
20240619,182700,1048694055,4035,4035,4035,4035,0
20240619,182600,1048694055,4035,4035,4035,4035,0
20240619,182500,1048694055,4035,4035,4035,4035,0
20240619,182400,1048694055,4035,4035,4035,4035,0
20240619,182300,1048694055,4035,4035,4035,4035,0
20240619,182200,1048694055,4035,4035,4035,4035,0
20240619,182100,1048694055,4035,4035,4035,4035,0
20240619,182000,1048694055,4035,4035,4035,4035,0
20240619,181900,1048694055,4035,4035,4035,4035,0
20240619,181800,1048694055,4035,4035,4035,4035,0
20240619,181700,1048694055,4035,4035,4035,4035,0
20240619,181600,1048694055,4035,4035,4035,4035,0
20240619,181500,1048694055,4035,4035,4035,4035,0
20240619,181400,1048694055,4035,4035,4035,4035,0
20240619,181300,1048694055,4035,4035,4035,4035,0
20240619,181200,1048694055,4035,4035,4035,4035,0
20240619,181100,1048694055,4035,4035,4035,4035,0
20240619,181000,1048694055,4035,4035,4035,4035,0
20240619,180900,1048694055,4035,4035,4035,4035,0
20240619,180800,1048694055,4035,4035,4035,4035,0
20240619,180700,1048694055,4035,4035,4035,4035,0
20240619,180600,1048694055,4035,4035,4035,4035,0
20240619,180500,1048694055,4035,4035,4035,4035,0
20240619,180400,1048694055,4035,4035,4035,4035,0
20240619,180300,1048694055,4035,4035,4035,4035,0
20240619,180200,1048694055,4035,4035,4035,4035,0
20240619,180100,1048694055,4035,4035,4035,4035,0
20240619,180000,1048694055,4035,4035,4035,4035,0
20240619,175900,1048694055,4035,4035,4035,4035,10555
20240619,175800,1048694055,4035,4035,4035,4035,0
20240619,175700,1048694055,4035,4035,4035,4035,0
20240619,175600,1048694055,4035,4035,4035,4035,0
20240619,175500,1048694055,4035,4035,4035,4035,0
20240619,175400,1048694055,4035,4035,4035,4035,0
20240619,175300,1048694055,4035,4035,4035,4035,0
20240619,175200,1048694055,4035,4035,4035,4035,0
20240619,175100,1048694055,4035,4035,4035,4035,0
20240619,175000,1048694055,4035,4035,4035,4035,0
20240619,174900,1048694055,4035,4035,4035,4035,0
20240619,174800,1048694055,4035,4035,4035,4035,0
20240619,174700,1048694055,4035,4035,4035,4035,0
20240619,174600,1048694055,4035,4035,4035,4035,0
20240619,174500,1048694055,4035,4035,4035,4035,0
20240619,174400,1048694055,4035,4035,4035,4035,0
20240619,174300,1048694055,4035,4035,4035,4035,0
20240619,174200,1048694055,4035,4035,4035,4035,0
20240619,174100,1048694055,4035,4035,4035,4035,0
20240619,174000,1048694055,4035,4035,4035,4035,0
20240619,173900,1048694055,4035,4035,4035,4035,0
20240619,173800,1048694055,4035,4035,4035,4035,0
20240619,173700,1048694055,4035,4035,4035,4035,0
20240619,173600,1048694055,4035,4035,4035,4035,0
20240619,173500,1048694055,4035,4035,4035,4035,0
20240619,173400,1048694055,4035,4035,4035,4035,0
20240619,173300,1048694055,4035,4035,4035,4035,0
20240619,173200,1048694055,4035,4035,4035,4035,0
20240619,173100,1048694055,4035,4035,4035,4035,0
20240619,173000,1048694055,4035,4035,4035,4035,0
20240619,172900,1048694055,4035,4035,4035,4035,10555
20240619,172800,1048694055,4035,4035,4035,4035,0
20240619,172700,1048694055,4035,4035,4035,4035,0
20240619,172600,1048694055,4035,4035,4035,4035,0
20240619,172500,1048694055,4035,4035,4035,4035,0
20240619,172400,1048694055,4035,4035,4035,4035,0
20240619,172300,1048694055,4035,4035,4035,4035,0
20240619,172200,1048694055,4035,4035,4035,4035,0
20240619,172100,1048694055,4035,4035,4035,4035,0
20240619,172000,1048694055,4035,4035,4035,4035,0
20240619,171900,1048694055,4035,4035,4035,4035,0
20240619,171800,1048694055,4035,4035,4035,4035,0
20240619,171700,1048694055,4035,4035,4035,4035,0
20240619,171600,1048694055,4035,4035,4035,4035,0
20240619,171500,1048694055,4035,4035,4035,4035,0
20240619,171400,1048694055,4035,4035,4035,4035,0
20240619,171300,1048694055,4035,4035,4035,4035,0
20240619,171200,1048694055,4035,4035,4035,4035,0
20240619,171100,1048694055,4035,4035,4035,4035,0
20240619,171000,1048694055,4035,4035,4035,4035,0
20240619,170900,1048694055,4035,4035,4035,4035,0
20240619,170800,1048694055,4035,4035,4035,4035,0
20240619,170700,1048694055,4035,4035,4035,4035,0
20240619,170600,1048694055,4035,4035,4035,4035,0
20240619,170500,1048694055,4035,4035,4035,4035,0
20240619,170400,1048694055,4035,4035,4035,4035,0
20240619,170300,1048694055,4035,4035,4035,4035,0
20240619,170200,1048694055,4035,4035,4035,4035,0
20240619,170100,1048694055,4035,4035,4035,4035,0
20240619,170000,1048694055,4035,4035,4035,4035,0
20240619,165900,1048694055,4035,4035,4035,4035,10555
20240619,165800,1048694055,4035,4035,4035,4035,0
20240619,165700,1048694055,4035,4035,4035,4035,0
20240619,165600,1048694055,4035,4035,4035,4035,0
20240619,165500,1048694055,4035,4035,4035,4035,0
20240619,165400,1048694055,4035,4035,4035,4035,0
20240619,165300,1048694055,4035,4035,4035,4035,0
20240619,165200,1048694055,4035,4035,4035,4035,0
20240619,165100,1048694055,4035,4035,4035,4035,0
20240619,165000,1048694055,4035,4035,4035,4035,0
20240619,164900,1048694055,4035,4035,4035,4035,0
20240619,164800,1048694055,4035,4035,4035,4035,0
20240619,164700,1048694055,4035,4035,4035,4035,0
20240619,164600,1048694055,4035,4035,4035,4035,0
20240619,164500,1048694055,4035,4035,4035,4035,0
20240619,164400,1048694055,4035,4035,4035,4035,0
20240619,164300,1048694055,4035,4035,4035,4035,0
20240619,164200,1048694055,4035,4035,4035,4035,0
20240619,164100,1048694055,4035,4035,4035,4035,0
20240619,164000,1048694055,4035,4035,4035,4035,0
20240619,163900,1048694055,4035,4035,4035,4035,0
20240619,163800,1048694055,4035,4035,4035,4035,0
20240619,163700,1048694055,4035,4035,4035,4035,0
20240619,163600,1048694055,4035,4035,4035,4035,0
20240619,163500,1048694055,4035,4035,4035,4035,0
20240619,163400,1048694055,4035,4035,4035,4035,0
20240619,163300,1048694055,4035,4035,4035,4035,0
20240619,163200,1048694055,4035,4035,4035,4035,0
20240619,163100,1048694055,4035,4035,4035,4035,0
20240619,163000,1048694055,4035,4035,4035,4035,0
20240619,162900,1048694055,4035,4035,4035,4035,10555
20240619,162800,1048694055,4035,4035,4035,4035,0
20240619,162700,1048694055,4035,4035,4035,4035,0
20240619,162600,1048694055,4035,4035,4035,4035,0
20240619,162500,1048694055,4035,4035,4035,4035,0
20240619,162400,1048694055,4035,4035,4035,4035,0
20240619,162300,1048694055,4035,4035,4035,4035,0
20240619,162200,1048694055,4035,4035,4035,4035,0
20240619,162100,1048694055,4035,4035,4035,4035,0
20240619,162000,1048694055,4035,4035,4035,4035,0
20240619,161900,1048694055,4035,4035,4035,4035,0
20240619,161800,1048694055,4035,4035,4035,4035,0
20240619,161700,1048694055,4035,4035,4035,4035,0
20240619,161600,1048694055,4035,4035,4035,4035,0
20240619,161500,1048694055,4035,4035,4035,4035,0
20240619,161400,1048694055,4035,4035,4035,4035,0
20240619,161300,1048694055,4035,4035,4035,4035,0
20240619,161200,1048694055,4035,4035,4035,4035,0
20240619,161100,1048694055,4035,4035,4035,4035,0
20240619,161000,1048694055,4035,4035,4035,4035,0
20240619,160900,1048694055,4035,4035,4035,4035,0
20240619,160800,1048694055,4035,4035,4035,4035,0
20240619,160700,1048694055,4035,4035,4035,4035,0
20240619,160600,1048694055,4035,4035,4035,4035,0
20240619,160500,1048694055,4035,4035,4035,4035,0
20240619,160400,1048694055,4035,4035,4035,4035,0
20240619,160300,1048694055,4035,4035,4035,4035,0
20240619,160200,1048694055,4035,4035,4035,4035,0
20240619,160100,1048694055,4035,4035,4035,4035,0
20240619,160000,1048694055,4035,4035,4035,4035,0
20240619,155900,1048694055,4035,4035,4035,4035,10555
20240619,155800,1048694055,4035,4035,4035,4035,0
20240619,155700,1048694055,4035,4035,4035,4035,0
20240619,155600,1048694055,4035,4035,4035,4035,0
20240619,155500,1048694055,4035,4035,4035,4035,0
20240619,155400,1048694055,4035,4035,4035,4035,0
20240619,155300,1048694055,4035,4035,4035,4035,0
20240619,155200,1048694055,4035,4035,4035,4035,0
20240619,155100,1048694055,4035,4035,4035,4035,0
20240619,155000,1048694055,4035,4035,4035,4035,0
20240619,154900,1048694055,4035,4035,4035,4035,0
20240619,154800,1048694055,4035,4035,4035,4035,0
20240619,154700,1048694055,4035,4035,4035,4035,0
20240619,154600,1048694055,4035,4035,4035,4035,0
20240619,154500,1048694055,4035,4035,4035,4035,0
20240619,154400,1048694055,4035,4035,4035,4035,0
20240619,154300,1048694055,4035,4035,4035,4035,0
20240619,154200,1048694055,4035,4035,4035,4035,0
20240619,154100,1048694055,4035,4035,4035,4035,0
20240619,154000,1048694055,4035,4035,4035,4035,0
20240619,153900,1048694055,4035,4035,4035,4035,0
20240619,153800,1048694055,4035,4035,4035,4035,0
20240619,153700,1048694055,4035,4035,4035,4035,0
20240619,153600,1048694055,4035,4035,4035,4035,0
20240619,153500,1048694055,4035,4035,4035,4035,0
20240619,153400,1048694055,4035,4035,4035,4035,0
20240619,153300,1048694055,4035,4035,4035,4035,0
20240619,153200,1048694055,4035,4035,4035,4035,0
20240619,153100,1048694055,4035,4035,4035,4035,0
20240619,153000,1048694055,4035,4035,4035,4035,10555
20240619,152900,1006104630,4020,4020,4020,4020,0
20240619,152800,1006104630,4020,4020,4020,4020,0
20240619,152700,1006104630,4020,4020,4020,4020,0
20240619,152600,1006104630,4020,4020,4020,4020,0
20240619,152500,1006104630,4020,4020,4020,4020,0
20240619,152400,1006104630,4020,4020,4020,4020,0
20240619,152300,1006104630,4020,4020,4020,4020,0
20240619,152200,1006104630,4020,4020,4020,4020,0
20240619,152100,1006104630,4020,4020,4020,4020,0
20240619,152000,1006104630,4020,4020,4020,4020,0
20240619,151900,1006104630,4020,4015,4020,4005,10786
20240619,151800,962877800,4020,4020,4020,4020,2
20240619,151700,962869760,4020,4010,4020,4010,2284
20240619,151600,953704410,4005,4015,4015,4005,7101
20240619,151500,925240815,4020,4015,4020,4015,164
20240619,151400,924582350,4015,4015,4015,4015,299
20240619,151300,923381865,4015,4020,4020,4015,895
20240619,151200,919783970,4025,4020,4025,4020,298
20240619,151100,918584525,4020,4025,4025,4020,72
20240619,151000,918294980,4020,4020,4020,4020,1
20240619,150900,918290960,4025,4025,4025,4025,9
20240619,150800,918254735,4025,4020,4025,4020,47
20240619,150700,918065790,4025,4025,4025,4025,10
20240619,150600,918025540,4025,4025,4025,4025,75
20240619,150500,917723665,4025,4020,4025,4020,26
20240619,150400,917619020,4030,4020,4030,4020,3
20240619,150300,917606940,4020,4030,4030,4020,136
20240619,150200,917058870,4030,4020,4030,4020,150
20240619,150100,916454870,4035,4020,4035,4020,564
20240619,150000,914181105,4030,4030,4030,4020,127
20240619,145900,913669315,4030,4030,4030,4030,1
20240619,145800,913665285,4020,4020,4020,4020,62
20240619,145700,913416045,4030,4030,4030,4030,1
20240619,145600,913412015,4015,4015,4015,4015,1
20240619,145500,913408000,4015,4030,4030,4015,11
20240619,145400,913363685,4030,4030,4030,4025,205
20240619,145300,912538535,4015,4015,4015,4015,30
20240619,145200,912418085,4015,4015,4015,4015,1179
20240619,145100,907684400,4020,4020,4020,4020,31
20240619,145000,907559780,4030,4030,4030,4030,300
20240619,144900,906350780,4030,4015,4030,4015,3026
20240619,144800,894164875,4015,4015,4015,4015,300
20240619,144700,892960375,4015,4015,4015,4015,0
20240619,144600,892960375,4015,4020,4020,4015,529
20240619,144500,890836390,4020,4025,4025,4020,1128
20240619,144400,886301820,4025,4025,4025,4025,11
20240619,144300,886257545,4020,4020,4020,4020,274
20240619,144200,885156065,4020,4020,4020,4020,401
20240619,144100,883544045,4020,4025,4025,4020,326
20240619,144000,882232245,4025,4025,4025,4025,106
20240619,143900,881805595,4025,4025,4025,4025,0
20240619,143800,881805595,4025,4025,4025,4025,0
20240619,143700,881805595,4025,4025,4025,4025,0
20240619,143600,881805595,4025,4025,4025,4025,1620
20240619,143500,875285095,4025,4025,4025,4025,0
20240619,143400,875285095,4025,4025,4025,4025,0
20240619,143300,875285095,4025,4025,4025,4025,0
20240619,143200,875285095,4025,4025,4025,4025,0
20240619,143100,875285095,4025,4025,4025,4025,0
20240619,143000,875285095,4025,4025,4025,4025,159
20240619,142900,874645120,4030,4030,4030,4030,1
20240619,142800,874641090,4030,4030,4030,4030,60
20240619,142700,874399290,4030,4030,4030,4030,940
20240619,142600,870611090,4030,4025,4030,4025,937
20240619,142500,866835070,4025,4025,4025,4025,0
20240619,142400,866835070,4025,4025,4025,4025,222
20240619,142300,865941520,4025,4025,4025,4025,395
20240619,142200,864351645,4025,4025,4025,4025,1000
20240619,142100,860326645,4030,4025,4030,4025,987
20240619,142000,856353965,4020,4025,4025,4020,1223
20240619,141900,851431995,4030,4030,4030,4030,15
20240619,141800,851371545,4030,4030,4030,4030,1
20240619,141700,851367515,4030,4030,4030,4030,0
20240619,141600,851367515,4030,4030,4030,4030,1
20240619,141500,851363485,4025,4025,4025,4025,384
20240619,141400,849817885,4025,4025,4025,4025,763
20240619,141300,846746810,4025,4025,4025,4025,0
20240619,141200,846746810,4025,4025,4025,4025,1262
20240619,141100,841667260,4035,4035,4035,4035,0
20240619,141000,841667260,4035,4035,4035,4035,8
20240619,140900,841634980,4030,4030,4030,4030,0
20240619,140800,841634980,4030,4030,4030,4030,883
20240619,140700,838076490,4030,4025,4030,4025,1952
20240619,140600,830210390,4025,4025,4025,4025,20
20240619,140500,830129890,4020,4020,4020,4020,0
20240619,140400,830129890,4020,4020,4020,4020,55
20240619,140300,829908790,4020,4020,4020,4020,500
20240619,140200,827898790,4025,4025,4025,4025,0
20240619,140100,827898790,4025,4025,4025,4025,374
20240619,140000,826393440,4030,4030,4030,4030,6
20240619,135900,826369260,4030,4030,4030,4030,0
20240619,135800,826369260,4030,4030,4030,4030,107
20240619,135700,825938050,4030,4030,4030,4030,60
20240619,135600,825696250,4025,4025,4025,4025,1
20240619,135500,825692225,4020,4020,4020,4020,0
20240619,135400,825692225,4020,4020,4020,4020,0
20240619,135300,825692225,4020,4020,4020,4020,10
20240619,135200,825652025,4020,4020,4020,4020,0
20240619,135100,825652025,4020,4025,4025,4020,225
20240619,135000,824747520,4020,4025,4025,4020,827
20240619,134900,821418960,4025,4030,4030,4025,42
20240619,134800,821249850,4030,4030,4030,4030,8
20240619,134700,821217610,4025,4025,4025,4020,2868
20240619,134600,809675245,4025,4025,4025,4025,119
20240619,134500,809196270,4025,4030,4030,4025,971
20240619,134400,805287035,4030,4030,4030,4030,630
20240619,134300,802748135,4030,4030,4030,4030,5004
20240619,134200,782582015,4030,4035,4035,4030,102
20240619,134100,782170455,4035,4035,4035,4035,40
20240619,134000,782009055,4030,4030,4030,4030,1
20240619,133900,782005025,4035,4035,4035,4035,20
20240619,133800,781924325,4035,4035,4035,4035,384
20240619,133700,780374885,4030,4030,4030,4030,0
20240619,133600,780374885,4030,4030,4030,4030,932
20240619,133500,776618925,4035,4035,4035,4035,852
20240619,133400,773181105,4040,4040,4040,4040,74
20240619,133300,772882145,4035,4035,4035,4035,75
20240619,133200,772579520,4035,4035,4035,4035,911
20240619,133100,768903635,4035,4035,4035,4035,0
20240619,133000,768903635,4035,4035,4035,4035,0
20240619,132900,768903635,4035,4035,4035,4035,182
20240619,132800,768169265,4040,4040,4040,4040,1045
20240619,132700,763947465,4040,4040,4040,4040,1
20240619,132600,763943425,4040,4040,4040,4040,0
20240619,132500,763943425,4040,4040,4040,4040,170
20240619,132400,763256625,4040,4040,4040,4040,464
20240619,132300,761382065,4045,4035,4045,4035,17
20240619,132200,761313460,4045,4045,4045,4045,33
20240619,132100,761179975,4045,4045,4045,4045,214
20240619,132000,760314345,4035,4035,4035,4035,0
20240619,131900,760314345,4035,4045,4045,4035,170
20240619,131800,759627390,4045,4045,4050,4040,1403
20240619,131700,753953400,4055,4050,4055,4050,3019
20240619,131600,741725940,4050,4045,4050,4045,2736
20240619,131500,730652285,4045,4040,4045,4040,351
20240619,131400,729234005,4040,4045,4050,4040,5988
20240619,131300,705004555,4035,4035,4035,4035,895
20240619,131200,701393230,4035,4030,4035,4030,205
20240619,131100,700566885,4030,4030,4030,4030,0
20240619,131000,700566885,4030,4030,4030,4030,0
20240619,130900,700566885,4030,4035,4035,4030,165
20240619,130800,699901435,4035,4045,4045,4035,2111
20240619,130700,691374945,4045,4040,4045,4040,1055
20240619,130600,687111245,4040,4045,4045,4040,128
20240619,130500,686593535,4045,4045,4045,4045,2569
20240619,130400,676201930,4045,4050,4050,4045,1617
20240619,130300,669659440,4045,4045,4045,4045,5341
20240619,130200,648055095,4045,4040,4045,4035,1496
20240619,130100,642011320,4040,4035,4040,4035,4201
20240619,130000,625047300,4030,4030,4030,4030,252
20240619,125900,624031740,4030,4035,4040,4030,1968
20240619,125800,616091090,4030,4025,4030,4020,4363
20240619,125700,598509035,4020,4020,4020,4020,600
20240619,125600,596097035,4015,4015,4015,4015,0
20240619,125500,596097035,4015,4015,4015,4015,519
20240619,125400,594013250,4015,4015,4015,4015,15
20240619,125300,593953025,4020,4020,4020,4020,0
20240619,125200,593953025,4020,4020,4020,4020,200
20240619,125100,593149025,4020,4020,4020,4020,68
20240619,125000,592875665,4020,4020,4020,4020,20
20240619,124900,592795265,4020,4020,4020,4020,1054
20240619,124800,588558185,4025,4025,4025,4025,11
20240619,124700,588513910,4025,4025,4025,4025,20
20240619,124600,588433410,4015,4015,4015,4015,0
20240619,124500,588433410,4015,4015,4015,4015,500
20240619,124400,586425910,4030,4025,4030,4025,559
20240619,124300,584173435,4020,4020,4020,4020,5
20240619,124200,584153335,4020,4020,4020,4020,0
20240619,124100,584153335,4020,4020,4020,4020,0
20240619,124000,584153335,4020,4020,4020,4020,0
20240619,123900,584153335,4020,4020,4020,4020,0
20240619,123800,584153335,4020,4025,4025,4020,410
20240619,123700,582505085,4025,4025,4025,4025,60
20240619,123600,582263585,4025,4025,4025,4025,1040
20240619,123500,578077585,4030,4025,4030,4025,24
20240619,123400,577980870,4025,4010,4025,4010,1167
20240619,123300,573288780,4005,4005,4005,4005,1882
20240619,123200,565751370,4000,4000,4000,4000,0
20240619,123100,565751370,4000,4000,4000,4000,690
20240619,123000,562991370,4000,4005,4005,4000,206
20240619,122900,562167350,4000,4000,4000,4000,7
20240619,122800,562139350,4005,4005,4005,4005,20
20240619,122700,562059250,4000,4000,4000,4000,175
20240619,122600,561359250,4000,4000,4000,4000,0
20240619,122500,561359250,4000,4000,4000,4000,0
20240619,122400,561359250,4000,4000,4000,4000,0
20240619,122300,561359250,4000,4000,4000,4000,0
20240619,122200,561359250,4000,4000,4000,4000,0
20240619,122100,561359250,4000,4000,4000,4000,201
20240619,122000,560555250,4000,4000,4000,4000,900
20240619,121900,556955250,4005,4005,4005,4005,2
20240619,121800,556947240,4000,4000,4000,4000,2336
20240619,121700,547603240,3995,3995,3995,3995,28
20240619,121600,547491380,4000,4000,4000,4000,2568
20240619,121500,537219380,4000,4000,4000,4000,581
20240619,121400,534895380,4000,4000,4000,4000,476
20240619,121300,532991380,4000,4000,4000,4000,259
20240619,121200,531955380,4000,4000,4000,4000,5000
20240619,121100,511955380,4000,4000,4000,4000,50
20240619,121000,511755380,4000,4000,4000,4000,92
20240619,120900,511387380,4000,4005,4005,4000,3731
20240619,120800,496463265,4000,4000,4000,4000,100
20240619,120700,496063265,4005,4005,4005,4005,0
20240619,120600,496063265,4005,4000,4005,4000,574
20240619,120500,493766765,4000,4000,4000,4000,400
20240619,120400,492166765,4005,4005,4005,4005,687
20240619,120300,489415330,4005,4005,4005,4005,25
20240619,120200,489315205,4005,4005,4005,4005,0
20240619,120100,489315205,4005,4005,4005,4005,110
20240619,120000,488874655,4005,4005,4005,4005,0
20240619,115900,488874655,4005,4005,4005,4005,0
20240619,115800,488874655,4005,4005,4005,4005,0
20240619,115700,488874655,4005,4005,4005,4005,300
20240619,115600,487673155,4005,4005,4005,4005,0
20240619,115500,487673155,4005,4005,4005,4005,0
20240619,115400,487673155,4005,4005,4005,4005,0
20240619,115300,487673155,4005,4005,4005,4005,0
20240619,115200,487673155,4005,4005,4005,4005,25
20240619,115100,487573030,4005,4005,4005,4005,368
20240619,115000,486099190,4010,4005,4010,4005,3
20240619,114900,486087170,4005,4005,4005,4005,1758
20240619,114800,479046380,4005,4005,4005,4005,7
20240619,114700,479018345,4005,4005,4005,4005,0
20240619,114600,479018345,4005,4005,4005,4005,0
20240619,114500,479018345,4005,4005,4005,4005,37
20240619,114400,478870160,4005,4005,4005,4005,0
20240619,114300,478870160,4005,4005,4005,4005,0
20240619,114200,478870160,4005,4005,4005,4005,824
20240619,114100,475570040,4005,4005,4005,4005,154
20240619,114000,474953270,4005,4005,4005,4005,0
20240619,113900,474953270,4005,4005,4005,4005,0
20240619,113800,474953270,4005,4010,4010,4005,61
20240619,113700,474708960,4010,4010,4010,4010,100
20240619,113600,474307960,4010,4010,4010,4010,0
20240619,113500,474307960,4010,4010,4010,4010,0
20240619,113400,474307960,4010,4010,4010,4010,0
20240619,113300,474307960,4010,4010,4010,4010,0
20240619,113200,474307960,4010,4010,4010,4010,52
20240619,113100,474099440,4010,4010,4010,4010,41
20240619,113000,473935030,4010,4010,4010,4010,1
20240619,112900,473931020,4005,4005,4005,4005,253
20240619,112800,472917755,4005,4005,4005,4005,380
20240619,112700,471395855,4005,4005,4005,4005,2567
20240619,112600,461115020,4005,4005,4005,4005,0
20240619,112500,461115020,4005,4010,4010,4005,260
20240619,112400,460073670,4010,4010,4010,4010,10
20240619,112300,460033570,4005,4005,4005,4005,0
20240619,112200,460033570,4005,4005,4005,4005,3
20240619,112100,460021555,4005,4005,4005,4005,0
20240619,112000,460021555,4005,4005,4005,4005,843
20240619,111900,456645340,4005,4005,4005,4005,0
20240619,111800,456645340,4005,4005,4005,4005,0
20240619,111700,456645340,4005,4005,4005,4005,581
20240619,111600,454318435,4005,4005,4005,4005,452
20240619,111500,452508175,4005,4005,4005,4000,1850
20240619,111400,445099175,4005,4005,4005,4005,0
20240619,111300,445099175,4005,4005,4005,4005,60
20240619,111200,444858875,4005,4005,4005,4005,1054
20240619,111100,440637605,4005,4005,4005,4005,0
20240619,111000,440637605,4005,4005,4005,4005,0
20240619,110900,440637605,4005,4005,4005,4005,650
20240619,110800,438034355,4010,4010,4010,4010,0
20240619,110700,438034355,4010,4010,4010,4010,200
20240619,110600,437232355,4010,4005,4010,4005,26
20240619,110500,437128195,4010,4005,4010,4005,13
20240619,110400,437076105,4005,4005,4005,4005,120
20240619,110300,436595505,4010,4005,4010,4005,7
20240619,110200,436567460,4005,4010,4010,4005,2267
20240619,110100,427488025,4010,4005,4010,4005,9
20240619,110000,427451960,4005,4005,4005,4005,0
20240619,105900,427451960,4005,4005,4005,4005,60
20240619,105800,427211660,4005,4005,4005,4005,677
20240619,105700,424500275,4010,4005,4010,4005,1952
20240619,105600,416682510,4005,4005,4005,4005,300
20240619,105500,415481010,4005,4005,4005,4005,50
20240619,105400,415280760,4005,4010,4010,4005,275
20240619,105300,414179045,4010,4010,4010,4005,652
20240619,105200,411566775,4005,4005,4005,4005,0
20240619,105100,411566775,4005,4005,4005,4005,300
20240619,105000,410365275,4005,4005,4005,4005,19
20240619,104900,410289180,4015,4010,4015,4010,368
20240619,104800,408813495,4010,4010,4010,4010,0
20240619,104700,408813495,4010,4010,4010,4005,1007
20240619,104600,404779460,4005,4005,4005,4005,150
20240619,104500,404178710,4005,4005,4005,4000,1350
20240619,104400,398772290,4005,4005,4005,4000,6663
20240619,104300,372103730,4005,4010,4010,4005,3503
20240619,104200,358059700,4010,4010,4010,4010,20
20240619,104100,357979500,4015,4020,4020,4015,42
20240619,104000,357810715,4020,4020,4020,4020,1
20240619,103900,357806695,4015,4015,4015,4015,0
20240619,103800,357806695,4015,4015,4015,4015,1270
20240619,103700,352707645,4015,4015,4015,4015,100
20240619,103600,352306145,4015,4015,4015,4015,5791
20240619,103500,329055280,4015,4010,4015,4010,21
20240619,103400,328971065,4010,4010,4010,4010,0
20240619,103300,328971065,4010,4010,4010,4010,0
20240619,103200,328971065,4010,4010,4010,4010,1000
20240619,103100,324961065,4010,4010,4010,4010,106
20240619,103000,324536005,4010,4010,4010,4010,0
20240619,102900,324536005,4010,4010,4010,4010,236
20240619,102800,323589645,4015,4015,4015,4015,174
20240619,102700,322891035,4015,4015,4015,4015,107
20240619,102600,322461430,4015,4015,4015,4015,1809
20240619,102500,315198295,4015,4010,4015,4010,3763
20240619,102400,300098350,4015,4010,4015,4010,368
20240619,102300,298622570,4015,4015,4015,4015,0
20240619,102200,298622570,4015,4015,4015,4015,0
20240619,102100,298622570,4015,4015,4015,4015,2
20240619,102000,298614540,4015,4015,4015,4015,0
20240619,101900,298614540,4015,4015,4015,4015,50
20240619,101800,298413790,4015,4015,4015,4015,0
20240619,101700,298413790,4015,4015,4015,4015,13
20240619,101600,298361595,4015,4015,4015,4015,20
20240619,101500,298281295,4015,4010,4015,4010,553
20240619,101400,296061050,4015,4015,4015,4015,8
20240619,101300,296028930,4015,4015,4015,4015,0
20240619,101200,296028930,4015,4005,4015,4005,301
20240619,101100,294821795,4005,4015,4015,4005,1022
20240619,101000,290727285,4015,4010,4015,4010,901
20240619,100900,287114255,4015,4010,4015,4010,1253
20240619,100800,282089690,4010,4015,4015,4010,395
20240619,100700,280504090,4020,4020,4020,4020,0
20240619,100600,280504090,4020,4020,4020,4010,439
20240619,100500,278743035,4010,4010,4010,4010,0
20240619,100400,278743035,4010,4010,4010,4010,1
20240619,100300,278739025,4020,4015,4020,4015,256
20240619,100200,277711170,4010,4010,4010,4010,264
20240619,100100,276652530,4010,4010,4010,4010,112
20240619,100000,276203410,4015,4015,4015,4015,50
20240619,095900,276002660,4015,4015,4015,4015,0
20240619,095800,276002660,4015,4015,4015,4015,11
20240619,095700,275958495,4010,4010,4010,4010,16
20240619,095600,275894335,4010,4015,4015,4010,2533
20240619,095500,265736825,4015,4015,4015,4015,11
20240619,095400,265692660,4015,4015,4015,4015,2
20240619,095300,265684630,4015,4015,4015,4010,116
20240619,095200,265219390,4015,4015,4015,4015,16
20240619,095100,265155150,4005,4015,4015,4005,2749
20240619,095000,254125615,4015,4015,4015,4015,1
20240619,094900,254121600,4010,4010,4010,4010,101
20240619,094800,253716590,4010,4015,4015,4010,1321
20240619,094700,248419275,4015,4015,4015,4015,1
20240619,094600,248415260,4015,4015,4015,4015,1510
20240619,094500,242352610,4020,4020,4020,4020,12
20240619,094400,242304370,4010,4010,4010,4010,1289
20240619,094300,237135480,4020,4015,4020,4010,472
20240619,094200,235242040,4010,4015,4015,4010,401
20240619,094100,233632550,4015,4020,4020,4015,107
20240619,094000,233202890,4020,4020,4020,4020,219
20240619,093900,232322510,4020,4015,4020,4010,505
20240619,093800,230297430,4015,4015,4015,4010,7
20240619,093700,230269330,4010,4005,4010,4005,882
20240619,093600,226732660,4005,4005,4010,4005,1763
20240619,093500,219669345,4010,4010,4010,4005,3
20240619,093400,219657320,4010,4010,4010,4010,2777
20240619,093300,208521550,4010,4010,4010,4010,307
20240619,093200,207290480,4010,4015,4015,4010,769
20240619,093100,204206290,4015,4015,4015,4015,4
20240619,093000,204190230,4010,4020,4020,4010,1425
20240619,092900,198469285,4020,4020,4020,4020,119
20240619,092800,197990905,4020,4020,4020,4020,101
20240619,092700,197584885,4020,4020,4020,4015,73
20240619,092600,197291635,4015,4015,4015,4015,0
20240619,092500,197291635,4015,4015,4015,4015,175
20240619,092400,196589010,4010,4010,4010,4010,0
20240619,092300,196589010,4010,4010,4010,4010,22
20240619,092200,196500790,4010,4010,4015,4010,1730
20240619,092100,189563455,4010,4010,4010,4010,319
20240619,092000,188284265,4005,4010,4010,4005,511
20240619,091900,186237660,4005,4015,4015,4005,11703
20240619,091800,139342325,4015,4015,4015,4010,1927
20240619,091700,131614735,4015,4010,4015,4010,50
20240619,091600,131414230,4015,4020,4020,4015,446
20240619,091500,129623425,4015,4020,4020,4015,5307
20240619,091400,108315815,4015,4015,4020,4015,4102
20240619,091300,91838025,4020,4015,4020,4015,4117
20240619,091200,75308020,4015,4025,4030,4015,3091
20240619,091100,62882030,4025,4020,4025,4020,1439
20240619,091000,57095635,4020,4020,4020,4020,251
20240619,090900,56086615,4020,4020,4020,4020,418
20240619,090800,54406255,4015,4020,4025,4015,2368
20240619,090700,44886955,4025,4030,4030,4025,1152
20240619,090600,40249655,4025,4030,4030,4025,1227
20240619,090500,35305090,4035,4035,4035,4035,10
20240619,090400,35264740,4035,4035,4035,4030,1076
20240619,090300,30927540,4035,4030,4050,4025,1349
20240619,090200,25492305,4035,4035,4035,4035,1749
20240619,090100,18435090,4035,4035,4035,4035,500
20240619,090000,16417590,4035,4035,4035,4010,4041