KissMeData/034300/min/candle-20240613.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240613,191600,156564180,12150,12150,12150,12150,420
20240613,191500,156564180,12150,12150,12150,12150,0
20240613,191400,156564180,12150,12150,12150,12150,0
20240613,191300,156564180,12150,12150,12150,12150,0
20240613,191200,156564180,12150,12150,12150,12150,0
20240613,191100,156564180,12150,12150,12150,12150,0
20240613,191000,156564180,12150,12150,12150,12150,0
20240613,190900,156564180,12150,12150,12150,12150,0
20240613,190800,156564180,12150,12150,12150,12150,0
20240613,190700,156564180,12150,12150,12150,12150,0
20240613,190600,156564180,12150,12150,12150,12150,0
20240613,190500,156564180,12150,12150,12150,12150,0
20240613,190400,156564180,12150,12150,12150,12150,0
20240613,190300,156564180,12150,12150,12150,12150,0
20240613,190200,156564180,12150,12150,12150,12150,0
20240613,190100,156564180,12150,12150,12150,12150,0
20240613,190000,156564180,12150,12150,12150,12150,0
20240613,185900,156564180,12150,12150,12150,12150,0
20240613,185800,156564180,12150,12150,12150,12150,0
20240613,185700,156564180,12150,12150,12150,12150,0
20240613,185600,156564180,12150,12150,12150,12150,0
20240613,185500,156564180,12150,12150,12150,12150,0
20240613,185400,156564180,12150,12150,12150,12150,0
20240613,185300,156564180,12150,12150,12150,12150,0
20240613,185200,156564180,12150,12150,12150,12150,0
20240613,185100,156564180,12150,12150,12150,12150,0
20240613,185000,156564180,12150,12150,12150,12150,0
20240613,184900,156564180,12150,12150,12150,12150,0
20240613,184800,156564180,12150,12150,12150,12150,0
20240613,184700,156564180,12150,12150,12150,12150,0
20240613,184600,156564180,12150,12150,12150,12150,420
20240613,184500,156564180,12150,12150,12150,12150,0
20240613,184400,156564180,12150,12150,12150,12150,0
20240613,184300,156564180,12150,12150,12150,12150,0
20240613,184200,156564180,12150,12150,12150,12150,0
20240613,184100,156564180,12150,12150,12150,12150,0
20240613,184000,156564180,12150,12150,12150,12150,0
20240613,183900,156564180,12150,12150,12150,12150,0
20240613,183800,156564180,12150,12150,12150,12150,0
20240613,183700,156564180,12150,12150,12150,12150,0
20240613,183600,156564180,12150,12150,12150,12150,0
20240613,183500,156564180,12150,12150,12150,12150,0
20240613,183400,156564180,12150,12150,12150,12150,0
20240613,183300,156564180,12150,12150,12150,12150,0
20240613,183200,156564180,12150,12150,12150,12150,0
20240613,183100,156564180,12150,12150,12150,12150,0
20240613,183000,156564180,12150,12150,12150,12150,0
20240613,182900,156564180,12150,12150,12150,12150,0
20240613,182800,156564180,12150,12150,12150,12150,0
20240613,182700,156564180,12150,12150,12150,12150,0
20240613,182600,156564180,12150,12150,12150,12150,0
20240613,182500,156564180,12150,12150,12150,12150,0
20240613,182400,156564180,12150,12150,12150,12150,0
20240613,182300,156564180,12150,12150,12150,12150,0
20240613,182200,156564180,12150,12150,12150,12150,0
20240613,182100,156564180,12150,12150,12150,12150,0
20240613,182000,156564180,12150,12150,12150,12150,0
20240613,181900,156564180,12150,12150,12150,12150,0
20240613,181800,156564180,12150,12150,12150,12150,0
20240613,181700,156564180,12150,12150,12150,12150,0
20240613,181600,156564180,12150,12150,12150,12150,420
20240613,181500,156564180,12150,12150,12150,12150,0
20240613,181400,156564180,12150,12150,12150,12150,0
20240613,181300,156564180,12150,12150,12150,12150,0
20240613,181200,156564180,12150,12150,12150,12150,0
20240613,181100,156564180,12150,12150,12150,12150,0
20240613,181000,156564180,12150,12150,12150,12150,0
20240613,180900,156564180,12150,12150,12150,12150,0
20240613,180800,156564180,12150,12150,12150,12150,0
20240613,180700,156564180,12150,12150,12150,12150,0
20240613,180600,156564180,12150,12150,12150,12150,0
20240613,180500,156564180,12150,12150,12150,12150,0
20240613,180400,156564180,12150,12150,12150,12150,0
20240613,180300,156564180,12150,12150,12150,12150,0
20240613,180200,156564180,12150,12150,12150,12150,0
20240613,180100,156564180,12150,12150,12150,12150,0
20240613,180000,156564180,12150,12150,12150,12150,0
20240613,175900,156564180,12150,12150,12150,12150,0
20240613,175800,156564180,12150,12150,12150,12150,0
20240613,175700,156564180,12150,12150,12150,12150,0
20240613,175600,156564180,12150,12150,12150,12150,0
20240613,175500,156564180,12150,12150,12150,12150,0
20240613,175400,156564180,12150,12150,12150,12150,0
20240613,175300,156564180,12150,12150,12150,12150,0
20240613,175200,156564180,12150,12150,12150,12150,0
20240613,175100,156564180,12150,12150,12150,12150,0
20240613,175000,156564180,12150,12150,12150,12150,0
20240613,174900,156564180,12150,12150,12150,12150,0
20240613,174800,156564180,12150,12150,12150,12150,0
20240613,174700,156564180,12150,12150,12150,12150,0
20240613,174600,156564180,12150,12150,12150,12150,420
20240613,174500,156564180,12150,12150,12150,12150,0
20240613,174400,156564180,12150,12150,12150,12150,0
20240613,174300,156564180,12150,12150,12150,12150,0
20240613,174200,156564180,12150,12150,12150,12150,0
20240613,174100,156564180,12150,12150,12150,12150,0
20240613,174000,156564180,12150,12150,12150,12150,0
20240613,173900,156564180,12150,12150,12150,12150,0
20240613,173800,156564180,12150,12150,12150,12150,0
20240613,173700,156564180,12150,12150,12150,12150,0
20240613,173600,156564180,12150,12150,12150,12150,0
20240613,173500,156564180,12150,12150,12150,12150,0
20240613,173400,156564180,12150,12150,12150,12150,0
20240613,173300,156564180,12150,12150,12150,12150,0
20240613,173200,156564180,12150,12150,12150,12150,0
20240613,173100,156564180,12150,12150,12150,12150,0
20240613,173000,156564180,12150,12150,12150,12150,0
20240613,172900,156564180,12150,12150,12150,12150,0
20240613,172800,156564180,12150,12150,12150,12150,0
20240613,172700,156564180,12150,12150,12150,12150,0
20240613,172600,156564180,12150,12150,12150,12150,0
20240613,172500,156564180,12150,12150,12150,12150,0
20240613,172400,156564180,12150,12150,12150,12150,0
20240613,172300,156564180,12150,12150,12150,12150,0
20240613,172200,156564180,12150,12150,12150,12150,0
20240613,172100,156564180,12150,12150,12150,12150,0
20240613,172000,156564180,12150,12150,12150,12150,0
20240613,171900,156564180,12150,12150,12150,12150,0
20240613,171800,156564180,12150,12150,12150,12150,0
20240613,171700,156564180,12150,12150,12150,12150,0
20240613,171600,156564180,12150,12150,12150,12150,420
20240613,171500,156564180,12150,12150,12150,12150,0
20240613,171400,156564180,12150,12150,12150,12150,0
20240613,171300,156564180,12150,12150,12150,12150,0
20240613,171200,156564180,12150,12150,12150,12150,0
20240613,171100,156564180,12150,12150,12150,12150,0
20240613,171000,156564180,12150,12150,12150,12150,0
20240613,170900,156564180,12150,12150,12150,12150,0
20240613,170800,156564180,12150,12150,12150,12150,0
20240613,170700,156564180,12150,12150,12150,12150,0
20240613,170600,156564180,12150,12150,12150,12150,0
20240613,170500,156564180,12150,12150,12150,12150,0
20240613,170400,156564180,12150,12150,12150,12150,0
20240613,170300,156564180,12150,12150,12150,12150,0
20240613,170200,156564180,12150,12150,12150,12150,0
20240613,170100,156564180,12150,12150,12150,12150,0
20240613,170000,156564180,12150,12150,12150,12150,0
20240613,165900,156564180,12150,12150,12150,12150,0
20240613,165800,156564180,12150,12150,12150,12150,0
20240613,165700,156564180,12150,12150,12150,12150,0
20240613,165600,156564180,12150,12150,12150,12150,0
20240613,165500,156564180,12150,12150,12150,12150,0
20240613,165400,156564180,12150,12150,12150,12150,0
20240613,165300,156564180,12150,12150,12150,12150,0
20240613,165200,156564180,12150,12150,12150,12150,0
20240613,165100,156564180,12150,12150,12150,12150,0
20240613,165000,156564180,12150,12150,12150,12150,0
20240613,164900,156564180,12150,12150,12150,12150,0
20240613,164800,156564180,12150,12150,12150,12150,0
20240613,164700,156564180,12150,12150,12150,12150,0
20240613,164600,156564180,12150,12150,12150,12150,420
20240613,164500,156564180,12150,12150,12150,12150,0
20240613,164400,156564180,12150,12150,12150,12150,0
20240613,164300,156564180,12150,12150,12150,12150,0
20240613,164200,156564180,12150,12150,12150,12150,0
20240613,164100,156564180,12150,12150,12150,12150,0
20240613,164000,156564180,12150,12150,12150,12150,0
20240613,163900,156564180,12150,12150,12150,12150,0
20240613,163800,156564180,12150,12150,12150,12150,0
20240613,163700,156564180,12150,12150,12150,12150,0
20240613,163600,156564180,12150,12150,12150,12150,0
20240613,163500,156564180,12150,12150,12150,12150,0
20240613,163400,156564180,12150,12150,12150,12150,0
20240613,163300,156564180,12150,12150,12150,12150,0
20240613,163200,156564180,12150,12150,12150,12150,0
20240613,163100,156564180,12150,12150,12150,12150,0
20240613,163000,156564180,12150,12150,12150,12150,0
20240613,162900,156564180,12150,12150,12150,12150,0
20240613,162800,156564180,12150,12150,12150,12150,0
20240613,162700,156564180,12150,12150,12150,12150,0
20240613,162600,156564180,12150,12150,12150,12150,0
20240613,162500,156564180,12150,12150,12150,12150,0
20240613,162400,156564180,12150,12150,12150,12150,0
20240613,162300,156564180,12150,12150,12150,12150,0
20240613,162200,156564180,12150,12150,12150,12150,0
20240613,162100,156564180,12150,12150,12150,12150,0
20240613,162000,156564180,12150,12150,12150,12150,0
20240613,161900,156564180,12150,12150,12150,12150,0
20240613,161800,156564180,12150,12150,12150,12150,0
20240613,161700,156564180,12150,12150,12150,12150,0
20240613,161600,156564180,12150,12150,12150,12150,420
20240613,161500,156564180,12150,12150,12150,12150,0
20240613,161400,156564180,12150,12150,12150,12150,0
20240613,161300,156564180,12150,12150,12150,12150,0
20240613,161200,156564180,12150,12150,12150,12150,0
20240613,161100,156564180,12150,12150,12150,12150,0
20240613,161000,156564180,12150,12150,12150,12150,0
20240613,160900,156564180,12150,12150,12150,12150,0
20240613,160800,156564180,12150,12150,12150,12150,0
20240613,160700,156564180,12150,12150,12150,12150,0
20240613,160600,156564180,12150,12150,12150,12150,0
20240613,160500,156564180,12150,12150,12150,12150,0
20240613,160400,156564180,12150,12150,12150,12150,0
20240613,160300,156564180,12150,12150,12150,12150,0
20240613,160200,156564180,12150,12150,12150,12150,0
20240613,160100,156564180,12150,12150,12150,12150,0
20240613,160000,156564180,12150,12150,12150,12150,0
20240613,155900,156564180,12150,12150,12150,12150,0
20240613,155800,156564180,12150,12150,12150,12150,0
20240613,155700,156564180,12150,12150,12150,12150,0
20240613,155600,156564180,12150,12150,12150,12150,0
20240613,155500,156564180,12150,12150,12150,12150,0
20240613,155400,156564180,12150,12150,12150,12150,0
20240613,155300,156564180,12150,12150,12150,12150,0
20240613,155200,156564180,12150,12150,12150,12150,0
20240613,155100,156564180,12150,12150,12150,12150,0
20240613,155000,156564180,12150,12150,12150,12150,0
20240613,154900,156564180,12150,12150,12150,12150,0
20240613,154800,156564180,12150,12150,12150,12150,0
20240613,154700,156564180,12150,12150,12150,12150,0
20240613,154600,156564180,12150,12150,12150,12150,420
20240613,154500,156564180,12150,12150,12150,12150,0
20240613,154400,156564180,12150,12150,12150,12150,0
20240613,154300,156564180,12150,12150,12150,12150,0
20240613,154200,156564180,12150,12150,12150,12150,0
20240613,154100,156564180,12150,12150,12150,12150,0
20240613,154000,156564180,12150,12150,12150,12150,0
20240613,153900,156564180,12150,12150,12150,12150,0
20240613,153800,156564180,12150,12150,12150,12150,0
20240613,153700,156564180,12150,12150,12150,12150,0
20240613,153600,156564180,12150,12150,12150,12150,0
20240613,153500,156564180,12150,12150,12150,12150,0
20240613,153400,156564180,12150,12150,12150,12150,0
20240613,153300,156564180,12150,12150,12150,12150,0
20240613,153200,156564180,12150,12150,12150,12150,0
20240613,153100,156564180,12150,12150,12150,12150,0
20240613,153000,156564180,12150,12150,12150,12150,420
20240613,152900,151461180,12150,12150,12150,12150,0
20240613,152800,151461180,12150,12150,12150,12150,0
20240613,152700,151461180,12150,12150,12150,12150,0
20240613,152600,151461180,12150,12150,12150,12150,0
20240613,152500,151461180,12150,12150,12150,12150,0
20240613,152400,151461180,12150,12150,12150,12150,0
20240613,152300,151461180,12150,12150,12150,12150,0
20240613,152200,151461180,12150,12150,12150,12150,0
20240613,152100,151461180,12150,12150,12150,12150,0
20240613,152000,151461180,12150,12150,12150,12150,0
20240613,151900,151461180,12150,12150,12150,12150,1
20240613,151800,151449030,12080,12080,12080,12080,5
20240613,151700,151388630,12070,12070,12070,12070,0
20240613,151600,151388630,12070,12070,12070,12070,10
20240613,151500,151267930,12070,12080,12080,12070,49
20240613,151400,150676340,12070,12070,12070,12070,0
20240613,151300,150676340,12070,12070,12070,12070,0
20240613,151200,150676340,12070,12070,12070,12070,0
20240613,151100,150676340,12070,12070,12070,12070,0
20240613,151000,150676340,12070,12070,12070,12070,0
20240613,150900,150676340,12070,12070,12070,12070,0
20240613,150800,150676340,12070,12110,12110,12070,240
20240613,150700,147774400,12250,12250,12250,12250,0
20240613,150600,147774400,12250,12250,12250,12250,0
20240613,150500,147774400,12250,12250,12250,12250,0
20240613,150400,147774400,12250,12250,12250,12250,0
20240613,150300,147774400,12250,12250,12250,12250,20
20240613,150200,147529400,12110,12110,12110,12110,0
20240613,150100,147529400,12110,12110,12110,12110,0
20240613,150000,147529400,12110,12110,12110,12110,0
20240613,145900,147529400,12110,12110,12110,12110,0
20240613,145800,147529400,12110,12110,12110,12110,2
20240613,145700,147505180,12110,12110,12110,12110,0
20240613,145600,147505180,12110,12120,12120,12110,200
20240613,145500,145081500,12110,12110,12110,12110,0
20240613,145400,145081500,12110,12110,12110,12110,22
20240613,145300,144815080,12320,12100,12320,12100,174
20240613,145200,142699750,12100,12100,12100,12100,1
20240613,145100,142687650,12080,12080,12080,12080,10
20240613,145000,142566850,12080,12080,12080,12080,0
20240613,144900,142566850,12080,12080,12080,12080,0
20240613,144800,142566850,12080,12080,12080,12080,0
20240613,144700,142566850,12080,12090,12090,12080,50
20240613,144600,141962580,12100,12100,12100,12100,0
20240613,144500,141962580,12100,12100,12100,12100,0
20240613,144400,141962580,12100,12100,12100,12100,0
20240613,144300,141962580,12100,12100,12100,12100,0
20240613,144200,141962580,12100,12100,12100,12100,0
20240613,144100,141962580,12100,12100,12100,12100,1
20240613,144000,141950480,12100,12110,12110,12100,25
20240613,143900,141647930,12110,12110,12110,12110,0
20240613,143800,141647930,12110,12110,12110,12110,1
20240613,143700,141635820,12110,12110,12110,12110,0
20240613,143600,141635820,12110,12110,12110,12110,0
20240613,143500,141635820,12110,12110,12110,12110,2
20240613,143400,141611600,12110,12110,12110,12110,9
20240613,143300,141502610,12100,12100,12100,12100,0
20240613,143200,141502610,12100,12100,12100,12100,0
20240613,143100,141502610,12100,12100,12100,12100,0
20240613,143000,141502610,12100,12100,12100,12100,1
20240613,142900,141490510,12110,12110,12110,12110,0
20240613,142800,141490510,12110,12110,12110,12110,0
20240613,142700,141490510,12110,12110,12110,12110,0
20240613,142600,141490510,12110,12110,12110,12110,0
20240613,142500,141490510,12110,12110,12110,12110,0
20240613,142400,141490510,12110,12110,12110,12110,0
20240613,142300,141490510,12110,12110,12110,12110,0
20240613,142200,141490510,12110,12110,12110,12110,0
20240613,142100,141490510,12110,12110,12110,12110,1
20240613,142000,141478400,12110,12110,12110,12110,0
20240613,141900,141478400,12110,12110,12110,12110,0
20240613,141800,141478400,12110,12110,12110,12110,0
20240613,141700,141478400,12110,12110,12110,12110,0
20240613,141600,141478400,12110,12110,12110,12110,1
20240613,141500,141466290,12100,12100,12100,12100,0
20240613,141400,141466290,12100,12100,12100,12100,0
20240613,141300,141466290,12100,12100,12100,12100,0
20240613,141200,141466290,12100,12100,12100,12100,0
20240613,141100,141466290,12100,12100,12100,12100,0
20240613,141000,141466290,12100,12100,12100,12100,12
20240613,140900,141321090,12100,12100,12100,12100,19
20240613,140800,141091190,12090,12090,12090,12090,0
20240613,140700,141091190,12090,12090,12090,12090,0
20240613,140600,141091190,12090,12090,12090,12090,50
20240613,140500,140486690,12090,12090,12090,12090,25
20240613,140400,140184440,12100,12100,12100,12100,4
20240613,140300,140136040,12100,12100,12100,12100,0
20240613,140200,140136040,12100,12100,12100,12100,278
20240613,140100,136772240,12110,12110,12110,12110,0
20240613,140000,136772240,12110,12110,12110,12110,96
20240613,135900,135609680,12110,12110,12110,12110,0
20240613,135800,135609680,12110,12110,12110,12110,0
20240613,135700,135609680,12110,12110,12110,12110,4
20240613,135600,135561240,12110,12110,12110,12110,0
20240613,135500,135561240,12110,12110,12110,12110,3
20240613,135400,135524910,12100,12100,12100,12100,0
20240613,135300,135524910,12100,12100,12100,12100,10
20240613,135200,135403910,12110,12110,12110,12110,68
20240613,135100,134580430,12110,12110,12110,12110,0
20240613,135000,134580430,12110,12110,12110,12110,0
20240613,134900,134580430,12110,12110,12110,12110,0
20240613,134800,134580430,12110,12110,12110,12110,0
20240613,134700,134580430,12110,12110,12110,12110,0
20240613,134600,134580430,12110,12110,12110,12110,0
20240613,134500,134580430,12110,12110,12110,12110,0
20240613,134400,134580430,12110,12110,12110,12110,0
20240613,134300,134580430,12110,12110,12110,12110,0
20240613,134200,134580430,12110,12110,12110,12110,0
20240613,134100,134580430,12110,12110,12110,12110,0
20240613,134000,134580430,12110,12110,12110,12110,0
20240613,133900,134580430,12110,12110,12110,12110,0
20240613,133800,134580430,12110,12110,12110,12110,2
20240613,133700,134556210,12110,12110,12110,12110,0
20240613,133600,134556210,12110,12110,12110,12110,0
20240613,133500,134556210,12110,12110,12110,12110,266
20240613,133400,131334950,12110,12110,12110,12110,0
20240613,133300,131334950,12110,12110,12110,12110,16
20240613,133200,131141190,12110,12110,12110,12110,0
20240613,133100,131141190,12110,12110,12110,12110,0
20240613,133000,131141190,12110,12110,12110,12110,0
20240613,132900,131141190,12110,12110,12110,12110,0
20240613,132800,131141190,12110,12110,12110,12110,16
20240613,132700,130947430,12110,12110,12110,12110,0
20240613,132600,130947430,12110,12160,12160,12110,81
20240613,132500,129964020,12100,12100,12100,12100,0
20240613,132400,129964020,12100,12100,12100,12100,0
20240613,132300,129964020,12100,12100,12100,12100,0
20240613,132200,129964020,12100,12100,12100,12100,0
20240613,132100,129964020,12100,12100,12100,12100,0
20240613,132000,129964020,12100,12110,12110,12100,11
20240613,131900,129830910,12100,12100,12100,12100,0
20240613,131800,129830910,12100,12100,12100,12100,1
20240613,131700,129818810,12100,12100,12100,12100,0
20240613,131600,129818810,12100,12100,12100,12100,0
20240613,131500,129818810,12100,12100,12100,12100,12
20240613,131400,129673610,12120,12120,12120,12120,0
20240613,131300,129673610,12120,12120,12120,12120,0
20240613,131200,129673610,12120,12120,12120,12120,0
20240613,131100,129673610,12120,12120,12120,12120,0
20240613,131000,129673610,12120,12120,12120,12120,10
20240613,130900,129552410,12120,12120,12120,12120,0
20240613,130800,129552410,12120,12120,12120,12120,0
20240613,130700,129552410,12120,12120,12120,12120,2
20240613,130600,129528170,12120,12120,12120,12120,0
20240613,130500,129528170,12120,12120,12120,12120,9
20240613,130400,129419090,12100,12110,12110,12100,180
20240613,130300,127240790,12110,12100,12110,12100,109
20240613,130200,125920950,12110,12110,12110,12110,5
20240613,130100,125860400,12110,12110,12110,12110,0
20240613,130000,125860400,12110,12110,12110,12110,0
20240613,125900,125860400,12110,12110,12110,12110,0
20240613,125800,125860400,12110,12110,12110,12110,1
20240613,125700,125848290,12080,12080,12080,12080,0
20240613,125600,125848290,12080,12080,12080,12080,0
20240613,125500,125848290,12080,12080,12080,12080,0
20240613,125400,125848290,12080,12080,12080,12080,0
20240613,125300,125848290,12080,12080,12080,12080,0
20240613,125200,125848290,12080,12080,12080,12080,0
20240613,125100,125848290,12080,12080,12080,12080,0
20240613,125000,125848290,12080,12080,12080,12080,0
20240613,124900,125848290,12080,12080,12080,12080,0
20240613,124800,125848290,12080,12080,12080,12080,0
20240613,124700,125848290,12080,12080,12080,12080,0
20240613,124600,125848290,12080,12080,12080,12080,21
20240613,124500,125594610,12080,12080,12080,12080,2
20240613,124400,125570450,12080,12080,12080,12080,10
20240613,124300,125449650,12070,12070,12070,12070,0
20240613,124200,125449650,12070,12070,12070,12070,0
20240613,124100,125449650,12070,12070,12070,12070,0
20240613,124000,125449650,12070,12070,12070,12070,0
20240613,123900,125449650,12070,12070,12070,12070,0
20240613,123800,125449650,12070,12070,12070,12070,0
20240613,123700,125449650,12070,12070,12070,12070,0
20240613,123600,125449650,12070,12070,12070,12070,0
20240613,123500,125449650,12070,12070,12070,12070,0
20240613,123400,125449650,12070,12090,12090,12070,181
20240613,123300,123264500,12100,12100,12100,12100,0
20240613,123200,123264500,12100,12100,12100,12100,0
20240613,123100,123264500,12100,12100,12100,12100,0
20240613,123000,123264500,12100,12100,12100,12100,0
20240613,122900,123264500,12100,12100,12100,12100,0
20240613,122800,123264500,12100,12100,12100,12100,0
20240613,122700,123264500,12100,12100,12100,12100,0
20240613,122600,123264500,12100,12100,12100,12100,0
20240613,122500,123264500,12100,12100,12100,12100,1
20240613,122400,123252400,12100,12100,12100,12100,2
20240613,122300,123228200,12100,12100,12100,12100,0
20240613,122200,123228200,12100,12100,12100,12100,1
20240613,122100,123216100,12100,12100,12100,12100,25
20240613,122000,122913600,12100,12100,12100,12100,0
20240613,121900,122913600,12100,12100,12100,12100,0
20240613,121800,122913600,12100,12100,12100,12100,21
20240613,121700,122659500,12100,12100,12100,12100,3
20240613,121600,122623200,12090,12090,12090,12090,0
20240613,121500,122623200,12090,12090,12090,12090,0
20240613,121400,122623200,12090,12090,12090,12090,0
20240613,121300,122623200,12090,12090,12090,12090,0
20240613,121200,122623200,12090,12090,12090,12090,0
20240613,121100,122623200,12090,12100,12100,12090,30
20240613,121000,122260450,12080,12080,12080,12080,0
20240613,120900,122260450,12080,12080,12080,12080,0
20240613,120800,122260450,12080,12080,12080,12080,0
20240613,120700,122260450,12080,12080,12080,12080,2
20240613,120600,122236290,12070,12090,12090,12070,98
20240613,120500,121052600,12090,12090,12090,12090,0
20240613,120400,121052600,12090,12090,12090,12090,0
20240613,120300,121052600,12090,12090,12090,12090,0
20240613,120200,121052600,12090,12090,12090,12090,0
20240613,120100,121052600,12090,12090,12090,12090,0
20240613,120000,121052600,12090,12090,12090,12090,4
20240613,115900,121004240,12080,12080,12080,12080,0
20240613,115800,121004240,12080,12080,12080,12080,0
20240613,115700,121004240,12080,12080,12080,12080,0
20240613,115600,121004240,12080,12080,12080,12080,0
20240613,115500,121004240,12080,12080,12080,12080,1
20240613,115400,120992160,12080,12080,12080,12080,0
20240613,115300,120992160,12080,12080,12080,12080,0
20240613,115200,120992160,12080,12080,12080,12080,0
20240613,115100,120992160,12080,12080,12080,12080,0
20240613,115000,120992160,12080,12080,12080,12080,3
20240613,114900,120955920,12080,12080,12080,12080,0
20240613,114800,120955920,12080,12080,12080,12080,1
20240613,114700,120943840,12080,12080,12080,12080,0
20240613,114600,120943840,12080,12080,12080,12080,1
20240613,114500,120931760,12080,12080,12080,12080,0
20240613,114400,120931760,12080,12080,12080,12080,0
20240613,114300,120931760,12080,12080,12080,12080,0
20240613,114200,120931760,12080,12080,12080,12080,0
20240613,114100,120931760,12080,12080,12080,12080,0
20240613,114000,120931760,12080,12090,12090,12080,5
20240613,113900,120871340,12110,12110,12110,12110,0
20240613,113800,120871340,12110,12110,12110,12110,15
20240613,113700,120689690,12110,12110,12110,12110,0
20240613,113600,120689690,12110,12110,12110,12110,5
20240613,113500,120629140,12110,12110,12110,12110,0
20240613,113400,120629140,12110,12110,12110,12110,0
20240613,113300,120629140,12110,12110,12110,12110,0
20240613,113200,120629140,12110,12110,12110,12110,0
20240613,113100,120629140,12110,12110,12110,12110,0
20240613,113000,120629140,12110,12110,12110,12110,0
20240613,112900,120629140,12110,12110,12110,12110,13
20240613,112800,120471710,12110,12110,12110,12110,0
20240613,112700,120471710,12110,12110,12110,12110,10
20240613,112600,120350610,12110,12110,12110,12110,40
20240613,112500,119866210,12060,12060,12060,12060,0
20240613,112400,119866210,12060,12060,12060,12060,0
20240613,112300,119866210,12060,12060,12060,12060,0
20240613,112200,119866210,12060,12060,12060,12060,0
20240613,112100,119866210,12060,12060,12060,12060,0
20240613,112000,119866210,12060,12060,12060,12060,0
20240613,111900,119866210,12060,12100,12100,12060,572
20240613,111800,112962950,12100,12110,12110,12100,337
20240613,111700,108883250,12110,12110,12110,12110,0
20240613,111600,108883250,12110,12110,12110,12110,0
20240613,111500,108883250,12110,12110,12110,12110,74
20240613,111400,107987110,12110,12110,12110,12110,0
20240613,111300,107987110,12110,12110,12110,12110,0
20240613,111200,107987110,12110,12110,12110,12110,13
20240613,111100,107829680,12120,12120,12120,12120,0
20240613,111000,107829680,12120,12120,12120,12120,0
20240613,110900,107829680,12120,12120,12120,12120,3
20240613,110800,107793320,12110,12110,12110,12110,0
20240613,110700,107793320,12110,12110,12110,12110,0
20240613,110600,107793320,12110,12110,12110,12110,67
20240613,110500,106981950,12120,12120,12120,12120,0
20240613,110400,106981950,12120,12120,12120,12120,0
20240613,110300,106981950,12120,12120,12120,12120,132
20240613,110200,105382110,12120,12150,12150,12120,292
20240613,110100,101839230,12170,12170,12170,12170,1
20240613,110000,101827060,12170,12170,12170,12170,0
20240613,105900,101827060,12170,12170,12170,12170,2
20240613,105800,101802720,12150,12150,12150,12150,0
20240613,105700,101802720,12150,12150,12150,12150,0
20240613,105600,101802720,12150,12170,12170,12150,271
20240613,105500,98509790,12180,12190,12190,12180,189
20240613,105400,96206990,12200,12200,12200,12200,44
20240613,105300,95670190,12200,12200,12200,12200,0
20240613,105200,95670190,12200,12240,12240,12200,100
20240613,105100,94448600,12240,12240,12240,12230,12
20240613,105000,94301770,12230,12230,12230,12230,0
20240613,104900,94301770,12230,12240,12240,12230,50
20240613,104800,93690090,12230,12230,12230,12230,0
20240613,104700,93690090,12230,12230,12230,12230,0
20240613,104600,93690090,12230,12230,12230,12230,0
20240613,104500,93690090,12230,12230,12230,12230,0
20240613,104400,93690090,12230,12230,12230,12230,0
20240613,104300,93690090,12230,12230,12230,12230,0
20240613,104200,93690090,12230,12230,12230,12230,0
20240613,104100,93690090,12230,12230,12230,12230,0
20240613,104000,93690090,12230,12230,12230,12230,0
20240613,103900,93690090,12230,12230,12230,12230,0
20240613,103800,93690090,12230,12230,12230,12230,30
20240613,103700,93323190,12280,12280,12280,12280,0
20240613,103600,93323190,12280,12280,12280,12280,0
20240613,103500,93323190,12280,12280,12280,12280,0
20240613,103400,93323190,12280,12230,12280,12230,11
20240613,103300,93188610,12230,12230,12230,12230,0
20240613,103200,93188610,12230,12230,12230,12230,0
20240613,103100,93188610,12230,12230,12230,12230,5
20240613,103000,93127460,12230,12230,12230,12230,0
20240613,102900,93127460,12230,12280,12280,12230,261
20240613,102800,89933930,12230,12230,12230,12230,8
20240613,102700,89836090,12230,12230,12230,12230,0
20240613,102600,89836090,12230,12230,12230,12230,43
20240613,102500,89310200,12230,12270,12270,12230,654
20240613,102400,81310260,12280,12280,12280,12280,0
20240613,102300,81310260,12280,12280,12280,12280,0
20240613,102200,81310260,12280,12280,12280,12280,0
20240613,102100,81310260,12280,12280,12280,12280,0
20240613,102000,81310260,12280,12280,12280,12280,0
20240613,101900,81310260,12280,12280,12280,12280,40
20240613,101800,80819060,12280,12280,12280,12280,26
20240613,101700,80499780,12280,12260,12280,12260,2
20240613,101600,80475240,12260,12260,12260,12260,0
20240613,101500,80475240,12260,12260,12260,12260,1
20240613,101400,80462980,12280,12280,12280,12280,8
20240613,101300,80364740,12270,12270,12270,12270,0
20240613,101200,80364740,12270,12270,12270,12270,15
20240613,101100,80180690,12280,12280,12280,12280,0
20240613,101000,80180690,12280,12280,12280,12280,0
20240613,100900,80180690,12280,12270,12280,12270,144
20240613,100800,78413640,12270,12270,12270,12270,1
20240613,100700,78401370,12260,12260,12260,12260,0
20240613,100600,78401370,12260,12260,12260,12260,104
20240613,100500,77126330,12260,12260,12260,12260,0
20240613,100400,77126330,12260,12260,12260,12260,5
20240613,100300,77065030,12240,12240,12240,12240,0
20240613,100200,77065030,12240,12230,12240,12230,438
20240613,100100,71707660,12200,12200,12200,12200,0
20240613,100000,71707660,12200,12200,12200,12200,5
20240613,095900,71646660,12230,12230,12230,12230,4
20240613,095800,71597740,12230,12230,12230,12230,6
20240613,095700,71524360,12230,12230,12230,12230,30
20240613,095600,71157460,12230,12230,12230,12230,0
20240613,095500,71157460,12230,12230,12230,12230,0
20240613,095400,71157460,12230,12230,12230,12230,5
20240613,095300,71096310,12240,12240,12240,12240,0
20240613,095200,71096310,12240,12240,12240,12240,0
20240613,095100,71096310,12240,12240,12240,12240,10
20240613,095000,70973910,12240,12230,12240,12230,23
20240613,094900,70692490,12240,12240,12240,12240,55
20240613,094800,70019290,12240,12240,12240,12240,0
20240613,094700,70019290,12240,12240,12240,12240,0
20240613,094600,70019290,12240,12240,12240,12240,1
20240613,094500,70007050,12240,12240,12240,12240,0
20240613,094400,70007050,12240,12240,12240,12240,5
20240613,094300,69945850,12240,12250,12250,12240,170
20240613,094200,67863940,12260,12260,12260,12260,5
20240613,094100,67802640,12270,12270,12270,12270,1
20240613,094000,67790370,12270,12270,12270,12270,3
20240613,093900,67753560,12270,12270,12270,12270,0
20240613,093800,67753560,12270,12270,12270,12270,1
20240613,093700,67741290,12270,12270,12270,12270,63
20240613,093600,66968280,12260,12260,12260,12260,0
20240613,093500,66968280,12260,12260,12260,12260,0
20240613,093400,66968280,12260,12260,12260,12260,0
20240613,093300,66968280,12260,12260,12260,12260,5
20240613,093200,66906980,12260,12260,12260,12260,27
20240613,093100,66575960,12260,12320,12320,12260,690
20240613,093000,58079340,12320,12320,12320,12320,5
20240613,092900,58017740,12320,12320,12320,12320,0
20240613,092800,58017740,12320,12330,12330,12320,241
20240613,092700,55048550,12330,12330,12330,12320,217
20240613,092600,52374940,12320,12320,12320,12320,0
20240613,092500,52374940,12320,12320,12320,12320,14
20240613,092400,52202460,12320,12330,12330,12320,255
20240613,092300,49060760,12320,12320,12320,12320,41
20240613,092200,48555640,12370,12370,12370,12370,170
20240613,092100,46452740,12440,12430,12440,12430,417
20240613,092000,41265280,12440,12440,12440,12440,5
20240613,091900,41203080,12370,12440,12440,12370,46
20240613,091800,40632250,12440,12400,12440,12400,33
20240613,091700,40223010,12450,12450,12450,12450,20
20240613,091600,39974010,12450,12450,12450,12450,105
20240613,091500,38666760,12460,12460,12460,12460,3
20240613,091400,38629380,12520,12520,12520,12520,0
20240613,091300,38629380,12520,12520,12520,12520,20
20240613,091200,38378980,12530,12350,12530,12350,333
20240613,091100,34225400,12350,12390,12390,12350,41
20240613,091000,33718710,12450,12510,12520,12450,25
20240613,090900,33405790,12520,12530,12560,12260,326
20240613,090800,29324490,12560,12500,12580,12500,695
20240613,090700,20594400,12580,12370,12600,12270,102
20240613,090600,19312100,12240,12490,12700,12050,470
20240613,090500,13522700,12490,12090,12500,12090,602
20240613,090400,6079100,12010,12010,12010,12010,2
20240613,090300,6055080,12090,12010,12090,12010,40
20240613,090200,5572280,12010,12010,12010,12010,1
20240613,090100,5560270,12010,12010,12010,12010,3
20240613,090000,5524240,12070,12070,12070,12000,458